Is Brighthouse Financial, Inc. (BHFAP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brighthouse Financial, Inc. (BHFAP) research center and poll results.
NASDAQ : BHFAP
Brighthouse Financial, Inc.
$14.57 USD
$0.02 (0.14%)
- Volume
- 32.62K
- Average Volume
- 30.61K
- Market Capitalization
- $2.42B
- P/E Ratio
- -23.60
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.70
- Year Low
- $14.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.57
- Current Ratio
- $1.16
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.73
2026-07-17
Close Price
$14.57
Vol: 32623
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.73
Average
22.23
Maximum
27.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.73 | $14.57 | 32623 |
| 2026-07-16 | 14.75 | $14.55 | 11741 |
| 2026-07-15 | 14.78 | $14.65 | 20200 |
| 2026-07-14 | 14.79 | $14.55 | 46730 |
| 2026-07-13 | 14.81 | $14.64 | 12803 |
| 2026-07-10 | 14.83 | $14.77 | 10822 |
| 2026-07-09 | 14.83 | $14.75 | 29600 |
| 2026-07-08 | 14.86 | $14.75 | 25540 |
| 2026-07-07 | 14.88 | $14.84 | 28228 |
| 2026-07-06 | 14.90 | $14.80 | 20219 |
| 2026-07-02 | 14.92 | $14.75 | 30528 |
| 2026-07-01 | 14.95 | $14.78 | 41400 |
| 2026-06-30 | 14.97 | $14.71 | 125032 |
| 2026-06-29 | 15.00 | $14.66 | 28990 |
| 2026-06-26 | 15.02 | $14.58 | 36174 |
| 2026-06-25 | 15.06 | $14.59 | 59943 |
| 2026-06-24 | 15.11 | $14.85 | 31207 |
| 2026-06-23 | 15.14 | $14.78 | 18400 |
| 2026-06-22 | 15.18 | $14.82 | 31700 |
| 2026-06-18 | 15.21 | $15.15 | 7318 |
| 2026-06-17 | 15.23 | $15.09 | 19500 |
| 2026-06-16 | 15.27 | $15.03 | 20100 |
| 2026-06-15 | 15.32 | $14.98 | 41912 |
| 2026-06-12 | 15.36 | $14.90 | 8638 |
| 2026-06-11 | 15.42 | $14.93 | 20500 |
| 2026-06-10 | 15.47 | $14.93 | 22100 |
| 2026-06-09 | 15.52 | $15.26 | 14500 |
| 2026-06-08 | 15.55 | $15.22 | 22913 |
| 2026-06-05 | 15.59 | $15.19 | 13163 |
| 2026-06-04 | 15.62 | $15.29 | 20800 |
| 2026-06-03 | 15.65 | $15.18 | 48441 |
| 2026-06-02 | 15.68 | $15.16 | 29200 |
| 2026-06-01 | 15.71 | $15.32 | 34639 |
| 2026-05-29 | 15.74 | $15.17 | 88700 |
| 2026-05-28 | 15.79 | $15.40 | 31707 |
| 2026-05-27 | 15.82 | $15.47 | 46300 |
| 2026-05-26 | 15.85 | $15.61 | 20248 |
| 2026-05-22 | 15.88 | $15.42 | 13148 |
| 2026-05-21 | 15.92 | $15.47 | 48833 |
| 2026-05-20 | 15.96 | $15.67 | 30700 |
| 2026-05-19 | 15.98 | $15.79 | 18508 |
| 2026-05-18 | 16.00 | $16.00 | 21600 |
| 2026-05-15 | 16.00 | $15.90 | 22000 |
| 2026-05-14 | 16.02 | $15.99 | 11633 |
| 2026-05-13 | 16.03 | $15.91 | 16017 |
| 2026-05-12 | 16.05 | $15.94 | 18982 |
| 2026-05-11 | 16.08 | $15.91 | 34800 |
| 2026-05-08 | 16.10 | $15.92 | 34600 |
| 2026-05-07 | 16.12 | $15.90 | 20200 |
| 2026-05-06 | 16.15 | $15.92 | 9642 |
| 2026-05-05 | 16.17 | $15.66 | 26700 |
| 2026-05-04 | 16.21 | $15.78 | 19809 |
| 2026-05-01 | 16.23 | $16.02 | 13841 |
| 2026-04-30 | 16.20 | $16.20 | 43749 |
| 2026-04-29 | 16.16 | $15.98 | 19448 |
| 2026-04-28 | 16.10 | $16.09 | 14200 |
| 2026-04-27 | 16.05 | $16.15 | 14200 |
| 2026-04-24 | 15.98 | $16.28 | 5600 |
| 2026-04-23 | 15.91 | $16.18 | 19000 |
| 2026-04-22 | 15.87 | $16.10 | 11500 |
| 2026-04-21 | 15.82 | $16.11 | 239076 |
| 2026-04-20 | 15.78 | $16.15 | 20021 |
| 2026-04-17 | 15.72 | $16.20 | 24030 |
| 2026-04-16 | 15.68 | $16.20 | 15034 |
| 2026-04-15 | 15.63 | $16.40 | 32718 |
| 2026-04-14 | 15.60 | $16.43 | 15200 |
| 2026-04-13 | 15.57 | $16.23 | 31000 |
| 2026-04-10 | 15.55 | $16.45 | 12500 |
| 2026-04-09 | 15.54 | $16.43 | 13900 |
| 2026-04-08 | 15.53 | $16.45 | 22700 |
| 2026-04-07 | 15.53 | $16.32 | 27100 |
| 2026-04-06 | 15.53 | $16.13 | 44000 |
| 2026-04-02 | 15.56 | $15.61 | 16420 |
| 2026-04-01 | 15.61 | $15.38 | 18614 |
| 2026-03-31 | 15.67 | $14.76 | 142200 |
| 2026-03-30 | 15.77 | $14.97 | 26500 |
| 2026-03-27 | 15.85 | $14.88 | 23122 |
| 2026-03-26 | 15.95 | $14.86 | 31133 |
| 2026-03-25 | 16.06 | $15.36 | 42200 |
| 2026-03-24 | 16.15 | $15.17 | 15525 |
| 2026-03-23 | 16.25 | $15.17 | 16205 |
| 2026-03-20 | 16.35 | $15.01 | 19850 |
| 2026-03-19 | 16.46 | $15.29 | 12611 |
| 2026-03-18 | 16.55 | $15.37 | 21000 |
| 2026-03-17 | 16.62 | $15.68 | 26800 |
| 2026-03-16 | 16.67 | $15.79 | 23107 |
| 2026-03-13 | 16.71 | $15.90 | 19183 |
| 2026-03-12 | 16.73 | $16.21 | 12100 |
| 2026-03-11 | 16.74 | $16.31 | 6300 |
| 2026-03-10 | 16.75 | $16.33 | 30714 |
| 2026-03-09 | 16.76 | $16.46 | 23600 |
| 2026-03-06 | 16.77 | $16.64 | 32292 |
| 2026-03-05 | 16.76 | $16.73 | 11200 |
| 2026-03-04 | 16.75 | $16.60 | 17008 |
| 2026-03-03 | 16.75 | $16.60 | 24407 |
| 2026-03-02 | 16.75 | $16.70 | 18800 |
| 2026-02-27 | 16.76 | $16.79 | 110100 |
| 2026-02-26 | 16.76 | $17.14 | 18300 |
| 2026-02-25 | 16.74 | $17.07 | 41200 |
| 2026-02-24 | 16.74 | $17.17 | 22013 |
| 2026-02-23 | 16.73 | $17.18 | 28117 |
| 2026-02-20 | 16.70 | $17.20 | 165800 |
| 2026-02-19 | 16.67 | $17.08 | 127827 |
| 2026-02-18 | 16.65 | $16.74 | 34200 |
| 2026-02-17 | 16.63 | $16.75 | 57300 |
| 2026-02-13 | 16.60 | $16.51 | 25900 |
| 2026-02-12 | 16.59 | $16.40 | 40800 |
| 2026-02-11 | 16.57 | $16.43 | 17100 |
| 2026-02-10 | 16.54 | $16.55 | 17400 |
| 2026-02-09 | 16.50 | $16.55 | 30132 |
| 2026-02-06 | 16.46 | $16.63 | 20535 |
| 2026-02-05 | 16.42 | $16.43 | 11232 |
| 2026-02-04 | 16.38 | $16.49 | 27400 |
| 2026-02-03 | 16.34 | $16.50 | 20500 |
| 2026-02-02 | 16.29 | $16.66 | 26700 |
| 2026-01-30 | 16.23 | $16.84 | 18807 |
| 2026-01-29 | 16.15 | $16.88 | 44500 |
| 2026-01-28 | 16.06 | $16.83 | 36915 |
| 2026-01-27 | 15.97 | $16.96 | 23632 |
| 2026-01-26 | 15.86 | $16.90 | 26931 |
| 2026-01-23 | 15.77 | $16.62 | 38800 |
| 2026-01-22 | 15.70 | $16.69 | 20300 |
| 2026-01-21 | 15.62 | $16.62 | 64324 |
| 2026-01-20 | 15.56 | $16.39 | 56629 |
| 2026-01-16 | 15.50 | $16.20 | 63700 |
| 2026-01-15 | 15.45 | $16.20 | 85000 |
| 2026-01-14 | 15.40 | $16.12 | 81823 |
| 2026-01-13 | 15.35 | $15.66 | 25800 |
| 2026-01-12 | 15.33 | $15.79 | 21300 |
| 2026-01-09 | 15.30 | $15.72 | 18735 |
| 2026-01-08 | 15.28 | $15.80 | 41329 |
| 2026-01-07 | 15.27 | $15.82 | 53300 |
| 2026-01-06 | 15.26 | $15.53 | 90000 |
| 2026-01-05 | 15.28 | $15.61 | 56732 |
| 2026-01-02 | 15.30 | $15.42 | 39224 |
| 2025-12-31 | 15.34 | $15.25 | 119340 |
| 2025-12-30 | 15.40 | $15.09 | 154600 |
| 2025-12-29 | 15.47 | $14.94 | 172700 |
| 2025-12-26 | 15.55 | $14.92 | 122500 |
| 2025-12-24 | 15.62 | $15.10 | 74600 |
| 2025-12-23 | 15.67 | $15.10 | 180200 |
| 2025-12-22 | 15.72 | $15.19 | 94800 |
| 2025-12-19 | 15.76 | $15.27 | 119900 |
| 2025-12-18 | 15.78 | $15.24 | 140100 |
| 2025-12-17 | 15.81 | $15.15 | 97000 |
| 2025-12-16 | 15.85 | $15.20 | 95947 |
| 2025-12-15 | 15.90 | $15.21 | 71220 |
| 2025-12-12 | 15.94 | $15.19 | 87300 |
| 2025-12-11 | 15.98 | $15.21 | 107600 |
| 2025-12-10 | 16.05 | $15.26 | 113300 |
| 2025-12-09 | 16.12 | $15.60 | 148300 |
| 2025-12-08 | 16.18 | $15.65 | 127048 |
| 2025-12-05 | 16.25 | $16.03 | 96700 |
| 2025-12-04 | 16.32 | $16.00 | 94600 |
| 2025-12-03 | 16.29 | $16.29 | 79845 |
| 2025-12-02 | 16.24 | $16.27 | 66513 |
| 2025-12-01 | 16.20 | $16.64 | 131344 |
| 2025-11-28 | 16.14 | $16.49 | 39600 |
| 2025-11-26 | 16.09 | $16.22 | 87934 |
| 2025-11-25 | 16.07 | $16.13 | 39500 |
| 2025-11-24 | 16.07 | $16.14 | 46300 |
| 2025-11-21 | 16.06 | $16.04 | 36000 |
| 2025-11-20 | 16.04 | $15.61 | 105548 |
| 2025-11-19 | 16.04 | $15.78 | 56448 |
| 2025-11-18 | 16.03 | $16.11 | 68313 |
| 2025-11-17 | 16.03 | $16.10 | 70200 |
| 2025-11-14 | 16.04 | $16.07 | 101800 |
| 2025-11-13 | 16.04 | $16.00 | 36222 |
| 2025-11-12 | 16.03 | $16.56 | 141300 |
| 2025-11-11 | 15.96 | $16.70 | 132000 |
| 2025-11-10 | 15.88 | $16.79 | 176200 |
| 2025-11-07 | 15.80 | $17.01 | 92000 |
| 2025-11-06 | 15.71 | $17.42 | 406844 |
| 2025-11-05 | 15.61 | $15.39 | 75800 |
| 2025-11-04 | 15.62 | $15.37 | 81200 |
| 2025-11-03 | 15.66 | $15.48 | 86200 |
| 2025-10-31 | 15.70 | $15.32 | 154500 |
| 2025-10-30 | 15.73 | $15.65 | 109921 |
| 2025-10-29 | 15.76 | $15.82 | 51513 |
| 2025-10-28 | 15.79 | $16.00 | 95649 |
| 2025-10-27 | 15.82 | $15.94 | 57200 |
| 2025-10-24 | 15.86 | $15.68 | 851600 |
| 2025-10-23 | 15.91 | $15.59 | 41000 |
| 2025-10-22 | 15.97 | $15.57 | 47819 |
| 2025-10-21 | 16.03 | $16.06 | 51000 |
| 2025-10-20 | 16.09 | $16.29 | 64340 |
| 2025-10-17 | 16.14 | $16.21 | 118900 |
| 2025-10-16 | 16.17 | $15.65 | 223949 |
| 2025-10-15 | 16.18 | $15.25 | 68036 |
| 2025-10-14 | 16.22 | $15.09 | 40800 |
| 2025-10-13 | 16.28 | $15.15 | 66744 |
| 2025-10-10 | 16.32 | $15.20 | 55125 |
| 2025-10-09 | 16.37 | $15.40 | 45900 |
| 2025-10-08 | 16.42 | $15.75 | 69000 |
| 2025-10-07 | 16.46 | $16.15 | 48800 |
| 2025-10-06 | 16.55 | $16.21 | 114126 |
| 2025-10-03 | 16.67 | $15.96 | 41246 |
| 2025-10-02 | 16.80 | $16.22 | 41700 |
| 2025-10-01 | 16.91 | $16.42 | 34400 |
| 2025-09-30 | 17.00 | $16.51 | 92200 |
| 2025-09-29 | 17.07 | $16.86 | 38137 |
| 2025-09-26 | 17.14 | $16.73 | 26207 |
| 2025-09-25 | 17.21 | $16.73 | 49807 |
| 2025-09-24 | 17.28 | $16.80 | 42049 |
| 2025-09-23 | 17.34 | $17.23 | 42600 |
| 2025-09-22 | 17.39 | $17.28 | 338300 |
| 2025-09-19 | 17.44 | $16.75 | 167300 |
| 2025-09-18 | 17.51 | $15.93 | 75200 |
| 2025-09-17 | 17.63 | $16.05 | 53317 |
| 2025-09-16 | 17.74 | $16.29 | 51104 |
| 2025-09-15 | 17.82 | $15.95 | 93229 |
| 2025-09-12 | 17.90 | $16.15 | 135409 |
| 2025-09-11 | 17.96 | $16.40 | 112000 |
| 2025-09-10 | 18.03 | $16.60 | 120932 |
| 2025-09-09 | 18.06 | $17.85 | 139200 |
| 2025-09-08 | 18.01 | $18.65 | 46736 |
| 2025-09-05 | 17.93 | $18.54 | 63800 |
| 2025-09-04 | 17.86 | $18.38 | 31700 |
| 2025-09-03 | 17.79 | $18.30 | 63317 |
| 2025-09-02 | 17.74 | $18.01 | 92900 |
| 2025-08-29 | 17.69 | $18.10 | 64100 |
| 2025-08-28 | 17.61 | $18.11 | 24000 |
| 2025-08-27 | 17.53 | $18.13 | 25400 |
| 2025-08-26 | 17.45 | $18.17 | 36000 |
| 2025-08-25 | 17.39 | $18.20 | 71700 |
| 2025-08-22 | 17.32 | $18.23 | 63700 |
| 2025-08-21 | 17.21 | $18.16 | 39000 |
| 2025-08-20 | 17.07 | $18.35 | 41300 |
| 2025-08-19 | 16.88 | $18.30 | 66400 |
| 2025-08-18 | 16.72 | $17.89 | 45700 |
| 2025-08-15 | 16.59 | $17.45 | 69500 |
| 2025-08-14 | 16.56 | $17.43 | 43726 |
| 2025-08-13 | 16.53 | $17.66 | 97527 |
| 2025-08-12 | 16.50 | $17.22 | 51100 |
| 2025-08-11 | 16.50 | $16.98 | 30829 |
| 2025-08-08 | 16.50 | $16.94 | 39900 |
| 2025-08-07 | 16.55 | $17.09 | 38100 |
| 2025-08-06 | 16.62 | $17.14 | 39000 |
| 2025-08-05 | 16.70 | $17.17 | 64300 |
| 2025-08-04 | 16.77 | $17.09 | 78000 |
| 2025-08-01 | 16.83 | $16.54 | 41309 |
| 2025-07-31 | 16.96 | $16.54 | 522100 |
| 2025-07-30 | 17.09 | $16.53 | 162500 |
| 2025-07-29 | 17.20 | $16.82 | 299623 |
| 2025-07-28 | 17.28 | $16.80 | 229636 |
| 2025-07-25 | 17.39 | $16.19 | 339230 |
| 2025-07-24 | 17.53 | $15.29 | 307200 |
| 2025-07-23 | 17.71 | $14.48 | 334244 |
| 2025-07-22 | 17.94 | $15.15 | 220102 |
| 2025-07-21 | 18.18 | $15.30 | 321600 |
| 2025-07-18 | 18.42 | $16.82 | 120044 |
| 2025-07-17 | 18.57 | $16.89 | 91848 |
| 2025-07-16 | 18.71 | $17.02 | 121605 |
| 2025-07-15 | 18.85 | $17.23 | 101516 |
| 2025-07-14 | 18.97 | $17.02 | 160800 |
| 2025-07-11 | 19.10 | $17.97 | 78630 |
| 2025-07-10 | 19.21 | $18.44 | 52900 |
| 2025-07-09 | 19.32 | $18.77 | 22200 |
| 2025-07-08 | 19.44 | $18.43 | 75700 |
| 2025-07-07 | 19.57 | $18.40 | 60608 |
| 2025-07-03 | 19.70 | $19.14 | 41100 |
| 2025-07-02 | 19.79 | $19.14 | 40823 |
| 2025-07-01 | 19.88 | $18.77 | 92400 |
| 2025-06-30 | 19.98 | $18.39 | 129600 |
| 2025-06-27 | 20.09 | $19.05 | 29400 |
| 2025-06-26 | 20.15 | $18.88 | 62600 |
| 2025-06-25 | 20.19 | $18.88 | 96005 |
| 2025-06-24 | 20.24 | $19.03 | 86700 |
| 2025-06-23 | 20.26 | $19.99 | 28331 |
| 2025-06-20 | 20.23 | $20.18 | 43100 |
| 2025-06-18 | 20.20 | $19.79 | 26923 |
| 2025-06-17 | 20.20 | $19.67 | 19121 |
| 2025-06-16 | 20.20 | $19.77 | 14615 |
| 2025-06-13 | 20.18 | $19.66 | 24514 |
| 2025-06-12 | 20.17 | $19.67 | 32400 |
| 2025-06-11 | 20.16 | $20.21 | 39631 |
| 2025-06-10 | 20.14 | $20.49 | 67300 |
| 2025-06-09 | 20.08 | $21.22 | 26500 |
| 2025-06-06 | 19.97 | $21.02 | 39504 |
| 2025-06-05 | 19.90 | $21.09 | 35200 |
| 2025-06-04 | 19.83 | $20.95 | 21500 |
| 2025-06-03 | 19.77 | $20.83 | 17600 |
| 2025-06-02 | 19.72 | $20.80 | 35800 |
| 2025-05-30 | 19.68 | $20.66 | 122600 |
| 2025-05-29 | 19.64 | $20.18 | 59800 |
| 2025-05-28 | 19.63 | $19.76 | 48400 |
| 2025-05-27 | 19.66 | $19.73 | 36400 |
| 2025-05-23 | 19.64 | $19.45 | 28446 |
| 2025-05-22 | 19.63 | $19.46 | 35100 |
| 2025-05-21 | 19.62 | $19.50 | 58138 |
| 2025-05-20 | 19.60 | $19.80 | 35500 |
| 2025-05-19 | 19.54 | $19.69 | 43000 |
| 2025-05-16 | 19.48 | $19.51 | 30000 |
| 2025-05-15 | 19.44 | $19.47 | 32813 |
| 2025-05-14 | 19.40 | $19.46 | 36800 |
| 2025-05-13 | 19.37 | $19.74 | 38200 |
| 2025-05-12 | 19.34 | $19.18 | 22901 |
| 2025-05-09 | 19.31 | $19.10 | 52400 |
| 2025-05-08 | 19.31 | $19.60 | 35000 |
| 2025-05-07 | 19.31 | $19.70 | 30800 |
| 2025-05-06 | 19.26 | $19.71 | 24147 |
| 2025-05-05 | 19.24 | $19.87 | 20935 |
| 2025-05-02 | 19.24 | $20.00 | 28902 |
| 2025-05-01 | 19.22 | $19.90 | 42300 |
| 2025-04-30 | 19.22 | $20.03 | 79208 |
| 2025-04-29 | 19.20 | $20.25 | 52300 |
| 2025-04-28 | 19.17 | $19.37 | 31000 |
| 2025-04-25 | 19.21 | $19.34 | 15813 |
| 2025-04-24 | 19.27 | $19.25 | 39200 |
| 2025-04-23 | 19.36 | $18.94 | 33300 |
| 2025-04-22 | 19.48 | $18.66 | 57100 |
| 2025-04-21 | 19.62 | $18.53 | 25730 |
| 2025-04-17 | 19.76 | $18.72 | 32518 |
| 2025-04-16 | 19.88 | $18.68 | 49500 |
| 2025-04-15 | 20.02 | $18.85 | 54400 |
| 2025-04-14 | 20.14 | $19.04 | 34400 |
| 2025-04-11 | 20.25 | $18.74 | 45128 |
| 2025-04-10 | 20.38 | $18.95 | 43936 |
| 2025-04-09 | 20.48 | $19.57 | 29703 |
| 2025-04-08 | 20.55 | $18.82 | 53700 |
| 2025-04-07 | 20.64 | $19.20 | 55500 |
| 2025-04-04 | 20.71 | $19.88 | 57800 |
| 2025-04-03 | 20.77 | $19.66 | 84216 |
| 2025-04-02 | 20.85 | $19.93 | 31300 |
| 2025-04-01 | 20.92 | $19.70 | 60404 |
| 2025-03-31 | 21.01 | $19.59 | 201728 |
| 2025-03-28 | 21.10 | $20.19 | 56022 |
| 2025-03-27 | 21.17 | $20.59 | 62300 |
| 2025-03-26 | 21.22 | $20.89 | 34100 |
| 2025-03-25 | 21.26 | $21.45 | 26130 |
| 2025-03-24 | 21.26 | $21.44 | 24200 |
| 2025-03-21 | 21.26 | $21.27 | 16000 |
| 2025-03-20 | 21.27 | $21.25 | 16341 |
| 2025-03-19 | 21.30 | $21.33 | 32000 |
| 2025-03-18 | 21.31 | $21.33 | 18147 |
| 2025-03-17 | 21.34 | $21.30 | 16800 |
| 2025-03-14 | 21.36 | $21.16 | 29421 |
| 2025-03-13 | 21.39 | $21.09 | 24700 |
| 2025-03-12 | 21.41 | $20.97 | 30400 |
| 2025-03-11 | 21.44 | $20.65 | 28004 |
| 2025-03-10 | 21.48 | $20.50 | 43200 |
| 2025-03-07 | 21.52 | $21.17 | 18000 |
| 2025-03-06 | 21.54 | $21.26 | 13600 |
| 2025-03-05 | 21.55 | $21.30 | 32645 |
| 2025-03-04 | 21.54 | $21.47 | 29821 |
| 2025-03-03 | 21.51 | $21.43 | 11814 |
| 2025-02-28 | 21.50 | $21.50 | 32143 |
| 2025-02-27 | 21.51 | $21.59 | 8209 |
| 2025-02-26 | 21.51 | $21.69 | 21000 |
| 2025-02-25 | 21.53 | $21.52 | 53606 |
| 2025-02-24 | 21.60 | $21.51 | 34843 |
| 2025-02-21 | 21.65 | $21.47 | 46100 |
| 2025-02-20 | 21.69 | $21.68 | 22425 |
| 2025-02-19 | 21.74 | $21.70 | 31600 |
| 2025-02-18 | 21.80 | $21.80 | 21000 |
| 2025-02-14 | 21.83 | $21.80 | 60720 |
| 2025-02-13 | 21.86 | $21.60 | 38705 |
| 2025-02-12 | 21.89 | $21.51 | 22741 |
| 2025-02-11 | 21.90 | $21.56 | 32800 |
| 2025-02-10 | 21.89 | $21.54 | 8200 |
| 2025-02-07 | 21.90 | $21.33 | 21800 |
| 2025-02-06 | 21.94 | $21.55 | 33700 |
| 2025-02-05 | 21.98 | $21.49 | 37208 |
| 2025-02-04 | 22.05 | $21.15 | 56932 |
| 2025-02-03 | 22.12 | $20.81 | 33200 |
| 2025-01-31 | 22.19 | $21.18 | 68300 |
| 2025-01-30 | 22.22 | $21.76 | 101200 |
| 2025-01-29 | 22.22 | $21.58 | 74200 |
| 2025-01-28 | 22.22 | $22.10 | 168600 |
| 2025-01-27 | 22.22 | $22.80 | 27601 |
| 2025-01-24 | 22.18 | $22.60 | 27809 |
| 2025-01-23 | 22.15 | $22.31 | 38600 |
| 2025-01-22 | 22.16 | $22.69 | 23000 |
| 2025-01-21 | 22.15 | $22.82 | 32307 |
| 2025-01-17 | 22.14 | $22.37 | 27000 |
| 2025-01-16 | 22.16 | $22.43 | 27300 |
| 2025-01-15 | 22.17 | $22.29 | 30440 |
| 2025-01-14 | 22.19 | $21.64 | 47505 |
| 2025-01-13 | 22.26 | $21.42 | 56400 |
| 2025-01-10 | 22.34 | $21.59 | 69100 |
| 2025-01-08 | 22.43 | $22.27 | 26235 |
| 2025-01-07 | 22.50 | $22.36 | 60546 |
| 2025-01-06 | 22.58 | $22.80 | 46901 |
| 2025-01-03 | 22.63 | $22.56 | 62000 |
| 2025-01-02 | 22.69 | $22.25 | 47600 |
| 2024-12-31 | 22.76 | $21.72 | 238824 |
| 2024-12-30 | 22.85 | $21.74 | 131600 |
| 2024-12-27 | 22.96 | $21.63 | 94727 |
| 2024-12-26 | 23.07 | $22.03 | 83200 |
| 2024-12-24 | 23.16 | $22.01 | 39600 |
| 2024-12-23 | 23.26 | $22.15 | 74305 |
| 2024-12-20 | 23.34 | $22.48 | 70502 |
| 2024-12-19 | 23.40 | $22.46 | 55600 |
| 2024-12-18 | 23.45 | $22.52 | 49100 |
| 2024-12-17 | 23.51 | $22.86 | 33700 |
| 2024-12-16 | 23.58 | $22.64 | 48000 |
| 2024-12-13 | 23.68 | $22.70 | 62100 |
| 2024-12-12 | 23.76 | $22.95 | 38034 |
| 2024-12-11 | 23.84 | $23.16 | 25846 |
| 2024-12-10 | 23.92 | $23.34 | 37746 |
| 2024-12-09 | 24.00 | $23.64 | 32109 |
| 2024-12-06 | 24.08 | $23.88 | 18727 |
| 2024-12-05 | 24.14 | $23.92 | 20519 |
| 2024-12-04 | 24.19 | $23.77 | 35300 |
| 2024-12-03 | 24.26 | $23.54 | 33444 |
| 2024-12-02 | 24.33 | $23.56 | 98934 |
| 2024-11-29 | 24.40 | $23.88 | 104134 |
| 2024-11-27 | 24.44 | $23.91 | 9845 |
| 2024-11-26 | 24.50 | $23.79 | 26632 |
| 2024-11-25 | 24.55 | $24.10 | 19609 |
| 2024-11-22 | 24.59 | $23.77 | 16400 |
| 2024-11-21 | 24.65 | $23.69 | 20608 |
| 2024-11-20 | 24.69 | $23.35 | 45900 |
| 2024-11-19 | 24.75 | $23.73 | 37717 |
| 2024-11-18 | 24.81 | $24.27 | 22006 |
| 2024-11-15 | 24.83 | $24.55 | 10240 |
| 2024-11-14 | 24.85 | $24.38 | 11400 |
| 2024-11-13 | 24.89 | $24.55 | 23338 |
| 2024-11-12 | 24.91 | $24.68 | 31300 |
| 2024-11-11 | 24.94 | $24.95 | 15116 |
| 2024-11-08 | 24.95 | $25.38 | 11634 |
| 2024-11-07 | 24.94 | $25.04 | 5504 |
| 2024-11-06 | 24.93 | $24.97 | 7400 |
| 2024-11-05 | 24.93 | $25.18 | 30700 |
| 2024-11-04 | 24.92 | $24.96 | 15000 |
| 2024-11-01 | 24.91 | $24.83 | 19349 |
| 2024-10-31 | 24.93 | $24.80 | 39028 |
| 2024-10-30 | 24.95 | $25.11 | 15616 |
| 2024-10-29 | 24.96 | $24.75 | 9908 |
| 2024-10-28 | 24.98 | $24.87 | 19333 |
| 2024-10-25 | 25.00 | $24.86 | 18000 |
| 2024-10-24 | 25.00 | $24.57 | 9416 |
| 2024-10-23 | 25.03 | $24.57 | 24000 |
| 2024-10-22 | 25.07 | $24.83 | 13427 |
| 2024-10-21 | 25.09 | $24.80 | 24600 |
| 2024-10-18 | 25.12 | $25.00 | 12948 |
| 2024-10-17 | 25.13 | $25.01 | 12026 |
| 2024-10-16 | 25.14 | $25.01 | 49505 |
| 2024-10-15 | 25.14 | $25.22 | 12300 |
| 2024-10-14 | 25.12 | $25.24 | 11507 |
| 2024-10-11 | 25.10 | $25.15 | 8000 |
| 2024-10-10 | 25.09 | $24.85 | 17416 |
| 2024-10-09 | 25.10 | $24.93 | 12400 |
| 2024-10-08 | 25.09 | $24.97 | 25600 |
| 2024-10-07 | 25.07 | $24.90 | 18614 |
| 2024-10-04 | 25.07 | $25.09 | 18330 |
| 2024-10-03 | 25.04 | $25.25 | 27535 |
| 2024-10-02 | 25.02 | $25.34 | 12900 |
| 2024-10-01 | 24.98 | $25.07 | 27000 |
| 2024-09-30 | 24.94 | $25.30 | 177119 |
| 2024-09-27 | 24.88 | $24.92 | 32300 |
| 2024-09-26 | 24.84 | $25.08 | 34019 |
| 2024-09-25 | 24.78 | $25.35 | 38500 |
| 2024-09-24 | 24.71 | $25.40 | 23510 |
| 2024-09-23 | 24.64 | $25.22 | 19413 |
| 2024-09-20 | 24.58 | $25.26 | 14120 |
| 2024-09-19 | 24.51 | $25.32 | 24206 |
| 2024-09-18 | 24.45 | $24.86 | 16700 |
| 2024-09-17 | 24.39 | $24.93 | 32804 |
| 2024-09-16 | 24.33 | $24.89 | 10444 |
| 2024-09-13 | 24.27 | $24.95 | 24000 |
| 2024-09-12 | 24.18 | $24.93 | 31100 |
| 2024-09-11 | 24.11 | $24.77 | 29800 |
| 2024-09-10 | 24.04 | $24.55 | 30500 |
| 2024-09-09 | 23.98 | $24.92 | 24832 |
| 2024-09-06 | 23.90 | $24.52 | 33400 |
| 2024-09-05 | 23.86 | $24.78 | 41911 |
| 2024-09-04 | 23.81 | $24.55 | 51339 |
| 2024-09-03 | 23.76 | $24.29 | 28500 |
| 2024-08-30 | 23.71 | $24.18 | 52700 |
| 2024-08-29 | 23.68 | $24.09 | 39800 |
| 2024-08-28 | 23.65 | $23.83 | 21033 |
| 2024-08-27 | 23.61 | $24.04 | 12400 |
| 2024-08-26 | 23.57 | $23.84 | 22700 |
| 2024-08-23 | 23.55 | $24.10 | 34000 |
| 2024-08-22 | 23.51 | $23.95 | 21423 |
| 2024-08-21 | 23.46 | $23.97 | 19218 |
| 2024-08-20 | 23.40 | $23.75 | 14500 |
| 2024-08-19 | 23.37 | $23.78 | 21200 |
| 2024-08-16 | 23.34 | $23.52 | 13600 |
| 2024-08-15 | 23.32 | $23.33 | 26302 |
| 2024-08-14 | 23.32 | $23.35 | 28200 |
| 2024-08-13 | 23.33 | $23.46 | 23230 |
| 2024-08-12 | 23.34 | $23.35 | 27020 |
| 2024-08-09 | 23.34 | $23.38 | 61033 |
| 2024-08-08 | 23.35 | $23.71 | 21222 |
| 2024-08-07 | 23.33 | $23.69 | 26637 |
| 2024-08-06 | 23.30 | $23.64 | 20800 |
| 2024-08-05 | 23.27 | $23.24 | 37700 |
| 2024-08-02 | 23.29 | $23.55 | 29000 |
| 2024-08-01 | 23.28 | $23.53 | 25745 |
| 2024-07-31 | 23.28 | $22.93 | 51600 |
| 2024-07-30 | 23.28 | $23.39 | 10600 |
| 2024-07-29 | 23.26 | $23.35 | 10700 |
| 2024-07-26 | 23.25 | $23.25 | 16700 |
| 2024-07-25 | 23.26 | $23.00 | 9200 |
| 2024-07-24 | 23.29 | $22.86 | 28019 |
| 2024-07-23 | 23.31 | $23.03 | 13741 |
| 2024-07-22 | 23.30 | $23.17 | 41641 |
| 2024-07-19 | 23.27 | $23.20 | 8200 |
| 2024-07-18 | 23.24 | $23.40 | 17230 |
| 2024-07-17 | 23.21 | $23.49 | 19009 |
| 2024-07-16 | 23.15 | $23.58 | 15000 |
| 2024-07-15 | 23.10 | $23.45 | 14528 |
| 2024-07-12 | 23.06 | $23.44 | 10423 |
| 2024-07-11 | 23.00 | $23.43 | 28231 |
| 2024-07-10 | 22.95 | $23.08 | 15600 |
| 2024-07-09 | 22.92 | $23.10 | 13413 |
| 2024-07-08 | 22.93 | $23.49 | 13800 |
| 2024-07-05 | 22.91 | $23.51 | 9700 |
| 2024-07-03 | 22.89 | $23.36 | 6505 |
| 2024-07-02 | 22.88 | $22.97 | 8200 |
| 2024-07-01 | 22.87 | $23.04 | 22300 |
| 2024-06-28 | 22.86 | $23.05 | 40736 |
| 2024-06-27 | 22.82 | $23.52 | 18800 |
| 2024-06-26 | 22.76 | $23.64 | 31200 |
| 2024-06-25 | 22.70 | $23.20 | 30211 |
| 2024-06-24 | 22.67 | $22.97 | 25932 |
| 2024-06-21 | 22.65 | $22.55 | 17912 |
| 2024-06-20 | 22.68 | $22.53 | 22747 |
| 2024-06-18 | 22.73 | $22.70 | 12800 |
| 2024-06-17 | 22.78 | $22.44 | 19800 |
| 2024-06-14 | 22.83 | $22.51 | 12601 |
| 2024-06-13 | 22.89 | $22.58 | 18916 |
| 2024-06-12 | 22.94 | $22.41 | 17528 |
| 2024-06-11 | 22.97 | $22.29 | 23200 |
| 2024-06-10 | 23.02 | $22.61 | 14200 |
| 2024-06-07 | 23.04 | $23.18 | 15900 |
| 2024-06-06 | 23.03 | $23.20 | 21635 |
| 2024-06-05 | 23.02 | $23.12 | 20700 |
| 2024-06-04 | 23.02 | $23.13 | 26900 |
| 2024-06-03 | 23.03 | $22.79 | 27127 |
| 2024-05-31 | 23.04 | $22.72 | 32135 |
| 2024-05-30 | 23.04 | $22.38 | 24623 |
| 2024-05-29 | 23.03 | $22.20 | 39500 |
| 2024-05-28 | 23.03 | $22.48 | 28809 |
| 2024-05-24 | 23.05 | $22.59 | 19300 |
| 2024-05-23 | 23.06 | $22.62 | 37940 |
| 2024-05-22 | 23.05 | $23.19 | 7920 |
| 2024-05-21 | 23.04 | $23.52 | 39100 |
| 2024-05-20 | 23.01 | $23.65 | 20034 |
| 2024-05-17 | 22.96 | $23.49 | 20300 |
| 2024-05-16 | 22.91 | $23.71 | 21700 |
| 2024-05-15 | 22.84 | $23.48 | 25800 |
| 2024-05-14 | 22.80 | $23.14 | 18913 |
| 2024-05-13 | 22.78 | $23.21 | 15600 |
| 2024-05-10 | 22.74 | $23.09 | 10500 |
| 2024-05-09 | 22.75 | $22.86 | 22425 |
| 2024-05-08 | 22.75 | $22.94 | 45732 |
| 2024-05-07 | 22.78 | $23.21 | 17907 |
| 2024-05-06 | 22.83 | $23.38 | 15812 |
| 2024-05-03 | 22.87 | $23.02 | 14100 |
| 2024-05-02 | 22.95 | $22.54 | 22745 |
| 2024-05-01 | 23.05 | $22.32 | 52107 |
| 2024-04-30 | 23.15 | $22.22 | 118511 |
| 2024-04-29 | 23.26 | $22.84 | 17200 |
| 2024-04-26 | 23.35 | $22.68 | 39000 |
| 2024-04-25 | 23.44 | $22.54 | 37900 |
| 2024-04-24 | 23.54 | $22.89 | 21800 |
| 2024-04-23 | 23.62 | $22.91 | 32623 |
| 2024-04-22 | 23.69 | $22.72 | 8600 |
| 2024-04-19 | 23.78 | $22.45 | 27300 |
| 2024-04-18 | 23.88 | $22.37 | 28943 |
| 2024-04-17 | 23.99 | $22.70 | 29731 |
| 2024-04-16 | 24.07 | $22.64 | 23100 |
| 2024-04-15 | 24.15 | $22.49 | 44639 |
| 2024-04-12 | 24.24 | $23.18 | 17235 |
| 2024-04-11 | 24.26 | $23.01 | 23500 |
| 2024-04-10 | 24.33 | $23.56 | 40027 |
| 2024-04-09 | 24.36 | $24.13 | 17008 |
| 2024-04-08 | 24.36 | $24.26 | 20500 |
| 2024-04-05 | 24.36 | $24.63 | 39004 |
| 2024-04-04 | 24.34 | $24.41 | 14909 |
| 2024-04-03 | 24.35 | $24.37 | 18832 |
| 2024-04-02 | 24.35 | $24.43 | 14700 |
| 2024-04-01 | 24.34 | $24.67 | 26200 |
| 2024-03-28 | 24.34 | $24.39 | 37944 |
| 2024-03-27 | 24.33 | $24.64 | 31523 |
| 2024-03-26 | 24.33 | $24.35 | 25749 |
| 2024-03-25 | 24.33 | $24.31 | 29600 |
| 2024-03-22 | 24.34 | $24.59 | 25803 |
| 2024-03-21 | 24.32 | $24.50 | 24300 |
| 2024-03-20 | 24.29 | $24.44 | 41800 |
| 2024-03-19 | 24.25 | $24.38 | 34000 |
| 2024-03-18 | 24.22 | $24.27 | 24604 |
| 2024-03-15 | 24.19 | $24.18 | 13300 |
| 2024-03-14 | 24.18 | $23.76 | 43729 |
| 2024-03-13 | 24.18 | $24.30 | 24400 |
| 2024-03-12 | 24.16 | $24.21 | 17200 |
| 2024-03-11 | 24.18 | $24.15 | 14500 |
| 2024-03-08 | 24.20 | $24.31 | 20100 |
| 2024-03-07 | 24.20 | $24.19 | 31900 |
| 2024-03-06 | 24.21 | $24.53 | 21346 |
| 2024-03-05 | 24.20 | $24.45 | 23833 |
| 2024-03-04 | 24.20 | $24.27 | 19916 |
| 2024-03-01 | 24.22 | $24.53 | 34634 |
| 2024-02-29 | 24.23 | $24.23 | 70900 |
| 2024-02-28 | 24.26 | $24.58 | 43600 |
| 2024-02-27 | 24.26 | $24.39 | 19800 |
| 2024-02-26 | 24.25 | $24.49 | 20026 |
| 2024-02-23 | 24.24 | $24.25 | 25600 |
| 2024-02-22 | 24.24 | $23.91 | 32948 |
| 2024-02-21 | 24.23 | $23.58 | 19100 |
| 2024-02-20 | 24.22 | $23.87 | 23437 |
| 2024-02-16 | 24.19 | $23.70 | 16305 |
| 2024-02-15 | 24.16 | $23.90 | 38300 |
| 2024-02-14 | 24.11 | $23.83 | 22700 |
| 2024-02-13 | 24.06 | $23.82 | 30500 |
| 2024-02-12 | 24.01 | $24.60 | 35700 |
| 2024-02-09 | 23.93 | $24.55 | 21044 |
| 2024-02-08 | 23.83 | $24.31 | 30440 |
| 2024-02-07 | 23.75 | $24.39 | 18800 |
| 2024-02-06 | 23.66 | $24.35 | 14100 |
| 2024-02-05 | 23.55 | $24.48 | 23400 |
| 2024-02-02 | 23.42 | $24.71 | 14000 |
| 2024-02-01 | 23.28 | $24.75 | 42517 |
| 2024-01-31 | 23.13 | $24.83 | 137300 |
| 2024-01-30 | 22.98 | $24.41 | 27800 |
| 2024-01-29 | 22.84 | $24.26 | 33721 |
| 2024-01-26 | 22.70 | $24.31 | 37800 |
| 2024-01-25 | 22.57 | $24.20 | 49100 |
| 2024-01-24 | 22.43 | $23.70 | 28200 |
| 2024-01-23 | 22.30 | $23.40 | 25100 |
| 2024-01-22 | 22.19 | $23.33 | 35300 |
| 2024-01-19 | 22.10 | $23.09 | 33900 |
| 2024-01-18 | 22.01 | $22.79 | 38100 |
| 2024-01-17 | 21.93 | $22.83 | 27300 |
| 2024-01-16 | 21.87 | $22.87 | 17700 |
| 2024-01-12 | 21.82 | $22.96 | 22200 |
| 2024-01-11 | 21.74 | $22.66 | 19500 |
| 2024-01-10 | 21.65 | $22.68 | 46800 |
| 2024-01-09 | 21.55 | $22.56 | 28400 |
| 2024-01-08 | 21.48 | $22.26 | 28424 |
| 2024-01-05 | 21.44 | $21.85 | 63000 |
| 2024-01-04 | 21.45 | $21.91 | 21300 |
| 2024-01-03 | 21.46 | $21.65 | 32809 |
| 2024-01-02 | 21.49 | $21.78 | 25218 |
| 2023-12-29 | 21.52 | $21.65 | 115041 |
| 2023-12-28 | 21.51 | $21.50 | 82301 |
| 2023-12-27 | 21.49 | $21.67 | 85616 |
| 2023-12-26 | 21.46 | $21.40 | 102100 |
| 2023-12-22 | 21.43 | $21.21 | 80139 |
| 2023-12-21 | 21.42 | $21.24 | 161500 |
| 2023-12-20 | 21.41 | $21.44 | 80300 |
| 2023-12-19 | 21.40 | $21.31 | 74800 |
| 2023-12-18 | 21.40 | $21.21 | 56313 |
| 2023-12-15 | 21.39 | $21.53 | 42000 |
| 2023-12-14 | 21.36 | $21.86 | 65900 |
| 2023-12-13 | 21.31 | $21.34 | 55015 |
| 2023-12-12 | 21.28 | $20.87 | 72200 |
| 2023-12-11 | 21.27 | $20.80 | 45747 |
| 2023-12-08 | 21.26 | $21.20 | 40137 |
| 2023-12-07 | 21.22 | $21.45 | 17700 |
| 2023-12-06 | 21.21 | $21.97 | 53743 |
| 2023-12-05 | 21.14 | $22.10 | 25044 |
| 2023-12-04 | 21.11 | $22.26 | 51100 |
| 2023-12-01 | 21.09 | $22.30 | 32000 |
| 2023-11-30 | 21.03 | $21.45 | 92300 |
| 2023-11-29 | 20.96 | $21.26 | 78400 |
| 2023-11-28 | 20.88 | $20.94 | 52220 |
| 2023-11-27 | 20.80 | $20.91 | 34416 |
| 2023-11-24 | 20.74 | $20.98 | 8045 |
| 2023-11-22 | 20.70 | $20.97 | 39504 |
| 2023-11-21 | 20.66 | $21.26 | 26000 |
| 2023-11-20 | 20.60 | $21.30 | 30800 |
| 2023-11-17 | 20.54 | $21.04 | 32300 |
| 2023-11-16 | 20.49 | $20.91 | 28700 |
| 2023-11-15 | 20.44 | $20.79 | 66600 |
| 2023-11-14 | 20.43 | $20.85 | 87844 |
| 2023-11-13 | 20.41 | $20.68 | 30035 |
| 2023-11-10 | 20.43 | $20.50 | 41109 |
| 2023-11-09 | 20.48 | $20.53 | 24800 |
| 2023-11-08 | 20.53 | $21.15 | 15420 |
| 2023-11-07 | 20.58 | $20.68 | 48230 |
| 2023-11-06 | 20.64 | $21.35 | 37707 |
| 2023-11-03 | 20.65 | $21.95 | 40945 |
| 2023-11-02 | 20.62 | $21.02 | 39500 |
| 2023-11-01 | 20.65 | $20.22 | 40100 |
| 2023-10-31 | 20.73 | $19.52 | 71047 |
| 2023-10-30 | 20.84 | $19.33 | 37116 |
| 2023-10-27 | 21.02 | $19.83 | 37325 |
| 2023-10-26 | 21.19 | $20.07 | 30342 |
| 2023-10-25 | 21.32 | $20.13 | 64804 |
| 2023-10-24 | 21.44 | $20.24 | 60745 |
| 2023-10-23 | 21.55 | $20.02 | 13300 |
| 2023-10-20 | 21.68 | $19.99 | 23700 |
| 2023-10-19 | 21.80 | $20.01 | 28526 |
| 2023-10-18 | 21.93 | $20.46 | 25534 |
| 2023-10-17 | 22.05 | $20.55 | 32600 |
| 2023-10-16 | 22.14 | $21.11 | 24900 |
| 2023-10-13 | 22.21 | $21.45 | 20200 |
| 2023-10-12 | 22.28 | $21.58 | 47300 |
| 2023-10-11 | 22.35 | $22.00 | 12641 |
| 2023-10-10 | 22.37 | $21.87 | 23323 |
| 2023-10-09 | 22.40 | $21.68 | 17414 |
| 2023-10-06 | 22.43 | $21.37 | 29100 |
| 2023-10-05 | 22.47 | $21.66 | 18844 |
| 2023-10-04 | 22.48 | $21.69 | 18623 |
| 2023-10-03 | 22.51 | $21.75 | 32200 |
| 2023-10-02 | 22.54 | $22.90 | 32402 |
| 2023-09-29 | 22.53 | $23.25 | 163000 |
| 2023-09-28 | 22.49 | $22.62 | 25200 |
| 2023-09-27 | 22.45 | $22.54 | 32809 |
| 2023-09-26 | 22.42 | $22.51 | 58900 |
| 2023-09-25 | 22.38 | $22.60 | 28500 |
| 2023-09-22 | 22.33 | $22.48 | 30100 |
| 2023-09-21 | 22.29 | $22.55 | 33400 |
| 2023-09-20 | 22.25 | $22.77 | 37000 |
| 2023-09-19 | 22.19 | $22.42 | 50300 |
| 2023-09-18 | 22.14 | $22.52 | 55431 |
| 2023-09-15 | 22.12 | $22.76 | 38320 |
| 2023-09-14 | 22.06 | $22.99 | 14500 |
| 2023-09-13 | 22.00 | $22.52 | 21843 |
| 2023-09-12 | 21.98 | $22.34 | 18500 |
| 2023-09-11 | 21.97 | $22.30 | 20500 |
| 2023-09-08 | 21.98 | $22.20 | 17100 |
| 2023-09-07 | 21.98 | $21.90 | 17718 |
| 2023-09-06 | 22.01 | $22.33 | 24100 |
| 2023-09-05 | 22.00 | $22.37 | 15111 |
| 2023-09-01 | 21.99 | $22.71 | 26305 |
| 2023-08-31 | 21.96 | $22.44 | 55841 |
| 2023-08-30 | 21.93 | $21.83 | 17300 |
| 2023-08-29 | 21.95 | $21.89 | 16800 |
| 2023-08-28 | 21.97 | $21.75 | 15800 |
| 2023-08-25 | 22.02 | $21.54 | 26839 |
| 2023-08-24 | 22.07 | $21.62 | 26221 |
| 2023-08-23 | 22.12 | $21.71 | 40742 |
| 2023-08-22 | 22.16 | $21.60 | 26042 |
| 2023-08-21 | 22.19 | $21.56 | 18501 |
| 2023-08-18 | 22.22 | $22.08 | 37633 |
| 2023-08-17 | 22.23 | $21.53 | 42200 |
| 2023-08-16 | 22.26 | $21.73 | 39200 |
| 2023-08-15 | 22.29 | $22.12 | 11900 |
| 2023-08-14 | 22.30 | $22.24 | 4200 |
| 2023-08-11 | 22.30 | $22.48 | 22700 |
| 2023-08-10 | 22.31 | $22.23 | 22404 |
| 2023-08-09 | 22.33 | $22.35 | 24335 |
| 2023-08-08 | 22.34 | $22.13 | 38713 |
| 2023-08-07 | 22.34 | $22.18 | 29300 |
| 2023-08-04 | 22.33 | $22.20 | 18500 |
| 2023-08-03 | 22.30 | $21.86 | 19500 |
| 2023-08-02 | 22.28 | $22.10 | 28943 |
| 2023-08-01 | 22.26 | $22.40 | 18500 |
| 2023-07-31 | 22.24 | $22.81 | 28741 |
| 2023-07-28 | 22.18 | $22.54 | 20800 |
| 2023-07-27 | 22.13 | $22.57 | 34520 |
| 2023-07-26 | 22.09 | $22.46 | 27800 |
| 2023-07-25 | 22.05 | $22.20 | 34300 |
| 2023-07-24 | 22.02 | $22.26 | 31500 |
| 2023-07-21 | 21.98 | $22.19 | 26900 |
| 2023-07-20 | 21.93 | $22.15 | 28946 |
| 2023-07-19 | 21.91 | $22.34 | 21409 |
| 2023-07-18 | 21.87 | $22.30 | 72830 |
| 2023-07-17 | 21.85 | $22.20 | 30339 |
| 2023-07-14 | 21.84 | $22.69 | 18519 |
| 2023-07-13 | 21.79 | $22.76 | 27406 |
| 2023-07-12 | 21.75 | $22.39 | 21200 |
| 2023-07-11 | 21.75 | $22.23 | 43802 |
| 2023-07-10 | 21.77 | $21.88 | 31011 |
| 2023-07-07 | 21.82 | $21.65 | 21027 |
| 2023-07-06 | 21.94 | $21.47 | 36000 |
| 2023-07-05 | 22.07 | $21.74 | 40614 |
| 2023-07-03 | 22.18 | $21.99 | 15746 |
| 2023-06-30 | 22.27 | $21.67 | 102804 |
| 2023-06-29 | 22.35 | $21.37 | 39422 |
| 2023-06-28 | 22.41 | $21.86 | 27600 |
| 2023-06-27 | 22.44 | $21.59 | 36700 |
| 2023-06-26 | 22.48 | $21.73 | 45400 |
| 2023-06-23 | 22.52 | $21.34 | 26416 |
| 2023-06-22 | 22.57 | $21.29 | 28343 |
| 2023-06-21 | 22.60 | $21.74 | 22304 |
| 2023-06-20 | 22.59 | $21.47 | 21737 |
| 2023-06-16 | 22.60 | $21.93 | 9800 |
| 2023-06-15 | 22.59 | $21.91 | 28800 |
| 2023-06-14 | 22.59 | $21.74 | 19800 |
| 2023-06-13 | 22.57 | $22.06 | 58836 |
| 2023-06-12 | 22.51 | $22.29 | 16900 |
| 2023-06-09 | 22.47 | $22.74 | 25208 |
| 2023-06-08 | 22.37 | $22.80 | 67608 |
| 2023-06-07 | 22.28 | $24.05 | 14140 |
| 2023-06-06 | 22.11 | $24.03 | 24021 |
| 2023-06-05 | 21.99 | $24.04 | 14325 |
| 2023-06-02 | 21.89 | $23.83 | 41913 |
| 2023-06-01 | 21.75 | $23.10 | 32400 |
| 2023-05-31 | 21.71 | $22.63 | 75900 |
| 2023-05-30 | 21.72 | $22.51 | 33430 |
| 2023-05-26 | 21.79 | $22.39 | 18339 |
| 2023-05-25 | 21.86 | $22.48 | 13800 |
| 2023-05-24 | 21.93 | $22.34 | 33700 |
| 2023-05-23 | 21.97 | $21.82 | 30300 |
| 2023-05-22 | 22.08 | $21.72 | 55314 |
| 2023-05-19 | 22.20 | $21.68 | 27400 |
| 2023-05-18 | 22.33 | $21.72 | 59616 |
| 2023-05-17 | 22.46 | $21.74 | 116500 |
| 2023-05-16 | 22.58 | $21.35 | 14531 |
| 2023-05-15 | 22.72 | $20.94 | 24400 |
| 2023-05-12 | 22.86 | $21.39 | 14906 |
| 2023-05-11 | 22.98 | $20.80 | 42613 |
| 2023-05-10 | 23.11 | $20.98 | 23200 |
| 2023-05-09 | 23.24 | $20.72 | 92126 |
| 2023-05-08 | 23.35 | $21.60 | 34109 |
| 2023-05-05 | 23.39 | $22.02 | 20500 |
| 2023-05-04 | 23.41 | $21.08 | 66900 |
| 2023-05-03 | 23.48 | $22.34 | 48915 |
| 2023-05-02 | 23.49 | $22.78 | 50700 |
| 2023-05-01 | 23.50 | $23.84 | 43114 |
| 2023-04-28 | 23.45 | $23.94 | 63900 |
| 2023-04-27 | 23.39 | $23.70 | 25732 |
| 2023-04-26 | 23.35 | $23.30 | 36500 |
| 2023-04-25 | 23.30 | $23.88 | 43930 |
| 2023-04-24 | 23.19 | $24.23 | 16000 |
| 2023-04-21 | 23.07 | $24.30 | 20045 |
| 2023-04-20 | 22.94 | $24.30 | 6500 |
| 2023-04-19 | 22.83 | $24.09 | 12100 |
| 2023-04-18 | 22.73 | $24.08 | 23305 |
| 2023-04-17 | 22.58 | $23.80 | 14025 |
| 2023-04-14 | 22.49 | $23.91 | 26307 |
| 2023-04-13 | 22.51 | $23.34 | 32100 |
| 2023-04-12 | 22.43 | $23.55 | 50200 |
| 2023-04-11 | 22.41 | $22.88 | 26511 |
| 2023-04-10 | 22.34 | $22.40 | 35022 |
| 2023-04-06 | 22.37 | $22.48 | 15217 |
| 2023-04-05 | 22.46 | $22.45 | 20400 |
| 2023-04-04 | 22.60 | $22.64 | 37307 |
| 2023-04-03 | 22.74 | $22.95 | 12600 |
| 2023-03-31 | 22.87 | $22.72 | 141800 |
| 2023-03-30 | 23.01 | $22.79 | 39000 |
| 2023-03-29 | 23.12 | $22.85 | 25900 |
| 2023-03-28 | 23.24 | $22.32 | 22844 |
| 2023-03-27 | 23.40 | $21.75 | 59534 |
| 2023-03-24 | 23.57 | $21.89 | 20700 |
| 2023-03-23 | 23.72 | $21.54 | 50730 |
| 2023-03-22 | 23.91 | $22.19 | 34900 |
| 2023-03-21 | 24.04 | $22.00 | 47500 |
| 2023-03-20 | 24.16 | $21.24 | 42236 |
| 2023-03-17 | 24.35 | $21.88 | 26000 |
| 2023-03-16 | 24.52 | $24.24 | 38500 |
| 2023-03-15 | 24.57 | $21.90 | 58600 |
| 2023-03-14 | 24.74 | $23.03 | 49104 |
| 2023-03-13 | 24.85 | $21.55 | 60737 |
| 2023-03-10 | 25.00 | $23.02 | 36820 |
| 2023-03-09 | 25.10 | $24.15 | 50700 |
| 2023-03-08 | 25.16 | $25.32 | 13400 |
| 2023-03-07 | 25.14 | $25.42 | 17107 |
| 2023-03-06 | 25.11 | $25.66 | 11300 |
| 2023-03-03 | 25.09 | $25.36 | 19215 |
| 2023-03-02 | 25.12 | $25.18 | 15900 |
| 2023-03-01 | 25.16 | $25.19 | 12301 |
| 2023-02-28 | 25.20 | $25.40 | 34100 |
| 2023-02-27 | 25.18 | $25.25 | 10118 |
| 2023-02-24 | 25.21 | $24.84 | 3500 |
| 2023-02-23 | 25.28 | $25.40 | 8645 |
| 2023-02-22 | 25.26 | $24.73 | 23400 |
| 2023-02-21 | 25.29 | $24.35 | 30011 |
| 2023-02-17 | 25.32 | $25.20 | 10700 |
| 2023-02-16 | 25.30 | $25.14 | 16300 |
| 2023-02-15 | 25.29 | $25.33 | 11535 |
| 2023-02-14 | 25.25 | $25.34 | 13716 |
| 2023-02-13 | 25.21 | $25.07 | 30400 |
| 2023-02-10 | 25.18 | $24.68 | 15834 |
| 2023-02-09 | 25.16 | $24.93 | 9600 |
| 2023-02-08 | 25.16 | $25.40 | 28212 |
| 2023-02-07 | 25.11 | $24.86 | 21706 |
| 2023-02-06 | 25.06 | $24.87 | 30900 |
| 2023-02-03 | 25.02 | $25.24 | 50000 |
| 2023-02-02 | 24.94 | $26.00 | 44400 |
| 2023-02-01 | 24.81 | $25.93 | 25300 |
| 2023-01-31 | 24.63 | $26.01 | 92400 |
| 2023-01-30 | 24.43 | $25.07 | 23600 |
| 2023-01-27 | 24.30 | $25.79 | 18825 |
| 2023-01-26 | 24.14 | $26.24 | 23407 |
| 2023-01-25 | 23.98 | $25.11 | 22924 |
| 2023-01-24 | 23.88 | $25.14 | 31934 |
| 2023-01-23 | 23.80 | $24.95 | 28100 |
| 2023-01-20 | 23.73 | $24.87 | 14825 |
| 2023-01-19 | 23.67 | $24.91 | 19700 |
| 2023-01-18 | 23.63 | $24.60 | 26739 |
| 2023-01-17 | 23.60 | $24.57 | 18504 |
| 2023-01-13 | 23.57 | $24.48 | 18704 |
| 2023-01-12 | 23.54 | $24.25 | 70000 |
| 2023-01-11 | 23.53 | $24.90 | 57614 |
| 2023-01-10 | 23.46 | $24.38 | 37100 |
| 2023-01-09 | 23.45 | $23.87 | 46811 |
| 2023-01-06 | 23.45 | $24.07 | 25800 |
| 2023-01-05 | 23.48 | $23.75 | 24100 |
| 2023-01-04 | 23.53 | $23.29 | 51622 |
| 2023-01-03 | 23.60 | $22.34 | 26500 |
| 2022-12-30 | 23.74 | $22.00 | 73274 |
| 2022-12-29 | 23.89 | $22.52 | 74602 |
| 2022-12-28 | 24.01 | $22.56 | 71119 |
| 2022-12-27 | 24.08 | $22.95 | 48900 |
| 2022-12-23 | 24.15 | $23.18 | 23500 |
| 2022-12-22 | 24.21 | $23.48 | 53843 |
| 2022-12-21 | 24.26 | $23.63 | 45000 |
| 2022-12-20 | 24.28 | $23.75 | 26140 |
| 2022-12-19 | 24.28 | $24.00 | 22323 |
| 2022-12-16 | 24.26 | $23.98 | 29100 |
| 2022-12-15 | 24.24 | $23.98 | 46545 |
| 2022-12-14 | 24.21 | $23.93 | 34925 |
| 2022-12-13 | 24.19 | $24.12 | 37700 |
| 2022-12-12 | 24.16 | $23.50 | 38509 |
| 2022-12-09 | 24.17 | $24.01 | 12947 |
| 2022-12-08 | 24.17 | $24.01 | 16100 |
| 2022-12-07 | 24.11 | $24.69 | 36000 |
| 2022-12-06 | 24.03 | $24.65 | 30926 |
| 2022-12-05 | 23.93 | $24.72 | 21612 |
| 2022-12-02 | 23.82 | $25.11 | 13415 |
| 2022-12-01 | 23.68 | $25.10 | 49600 |
| 2022-11-30 | 23.53 | $24.87 | 83028 |
| 2022-11-29 | 23.40 | $23.94 | 40942 |
| 2022-11-28 | 23.33 | $24.37 | 28300 |
| 2022-11-25 | 23.25 | $24.38 | 13414 |
| 2022-11-23 | 23.17 | $24.48 | 35700 |
| 2022-11-22 | 23.08 | $24.00 | 24000 |
| 2022-11-21 | 23.01 | $23.83 | 17825 |
| 2022-11-18 | 22.94 | $23.60 | 27900 |
| 2022-11-17 | 22.89 | $23.47 | 26400 |
| 2022-11-16 | 22.86 | $23.51 | 43141 |
| 2022-11-15 | 22.84 | $23.46 | 57026 |
| 2022-11-14 | 22.83 | $23.40 | 36329 |
| 2022-11-11 | 22.82 | $23.85 | 22700 |
| 2022-11-10 | 22.79 | $23.99 | 33500 |
| 2022-11-09 | 22.75 | $22.78 | 21400 |
| 2022-11-08 | 22.78 | $23.17 | 27700 |
| 2022-11-07 | 22.80 | $22.49 | 32600 |
| 2022-11-04 | 22.85 | $22.50 | 23124 |
| 2022-11-03 | 22.92 | $22.33 | 33741 |
| 2022-11-02 | 23.00 | $22.22 | 27440 |
| 2022-11-01 | 23.09 | $22.22 | 51528 |
| 2022-10-31 | 23.19 | $22.49 | 195803 |
| 2022-10-28 | 23.27 | $22.78 | 18400 |
| 2022-10-27 | 23.34 | $22.75 | 29640 |
| 2022-10-26 | 23.40 | $22.82 | 39330 |
| 2022-10-25 | 23.47 | $22.62 | 30442 |
| 2022-10-24 | 23.54 | $22.36 | 43200 |
| 2022-10-21 | 23.62 | $22.68 | 25447 |
| 2022-10-20 | 23.69 | $22.68 | 34724 |
| 2022-10-19 | 23.79 | $23.15 | 16908 |
| 2022-10-18 | 23.86 | $23.30 | 16803 |
| 2022-10-17 | 23.92 | $23.26 | 17600 |
| 2022-10-14 | 23.98 | $23.18 | 9600 |
| 2022-10-13 | 24.06 | $23.25 | 74826 |
| 2022-10-12 | 24.13 | $23.43 | 12237 |
| 2022-10-11 | 24.20 | $23.50 | 25700 |
| 2022-10-10 | 24.26 | $23.50 | 17100 |
| 2022-10-07 | 24.31 | $23.78 | 16100 |
| 2022-10-06 | 24.32 | $24.10 | 26710 |
| 2022-10-05 | 24.31 | $24.02 | 7700 |
| 2022-10-04 | 24.33 | $24.11 | 20700 |
| 2022-10-03 | 24.36 | $24.15 | 18700 |
| 2022-09-30 | 24.38 | $24.25 | 106600 |
| 2022-09-29 | 24.39 | $23.92 | 36229 |
| 2022-09-28 | 24.43 | $24.13 | 37549 |
| 2022-09-27 | 24.47 | $24.00 | 39601 |
| 2022-09-26 | 24.52 | $23.94 | 20400 |
| 2022-09-23 | 24.58 | $24.21 | 43900 |
| 2022-09-22 | 24.62 | $24.58 | 31400 |
| 2022-09-21 | 24.63 | $24.55 | 31247 |
| 2022-09-20 | 24.63 | $24.53 | 25000 |
| 2022-09-19 | 24.65 | $24.40 | 18000 |
| 2022-09-16 | 24.69 | $24.89 | 29542 |
| 2022-09-15 | 24.71 | $24.65 | 12146 |
| 2022-09-14 | 24.75 | $24.80 | 23200 |
| 2022-09-13 | 24.79 | $24.67 | 25500 |
| 2022-09-12 | 24.83 | $24.43 | 28500 |
| 2022-09-09 | 24.87 | $24.15 | 17708 |
| 2022-09-08 | 24.92 | $23.82 | 42104 |
| 2022-09-07 | 25.00 | $24.50 | 34945 |
| 2022-09-06 | 25.04 | $24.54 | 44400 |
| 2022-09-02 | 25.09 | $24.58 | 22514 |
| 2022-09-01 | 25.14 | $24.49 | 43700 |
| 2022-08-31 | 25.22 | $24.74 | 47000 |
| 2022-08-30 | 25.29 | $24.87 | 23500 |
| 2022-08-29 | 25.37 | $25.03 | 17700 |
| 2022-08-26 | 25.42 | $25.08 | 20000 |
| 2022-08-25 | 25.47 | $25.08 | 14733 |
| 2022-08-24 | 25.50 | $24.86 | 27945 |
| 2022-08-23 | 25.53 | $24.44 | 73638 |
| 2022-08-22 | 25.58 | $25.01 | 18724 |
| 2022-08-19 | 25.59 | $25.20 | 13603 |
| 2022-08-18 | 25.61 | $25.35 | 16311 |
| 2022-08-17 | 25.60 | $25.40 | 22543 |
| 2022-08-16 | 25.60 | $25.55 | 17900 |
| 2022-08-15 | 25.57 | $25.40 | 11729 |
| 2022-08-12 | 25.55 | $25.32 | 11525 |
| 2022-08-11 | 25.51 | $25.21 | 29634 |
| 2022-08-10 | 25.52 | $25.31 | 35400 |
| 2022-08-09 | 25.50 | $25.36 | 14800 |
| 2022-08-08 | 25.48 | $25.51 | 9700 |
| 2022-08-05 | 25.47 | $25.64 | 7409 |
| 2022-08-04 | 25.44 | $26.10 | 35600 |
| 2022-08-03 | 25.38 | $26.08 | 38100 |
| 2022-08-02 | 25.31 | $26.40 | 79308 |
| 2022-08-01 | 25.22 | $26.05 | 22144 |
| 2022-07-29 | 25.16 | $26.04 | 42021 |
| 2022-07-28 | 25.06 | $25.83 | 17524 |
| 2022-07-27 | 24.97 | $25.41 | 13723 |
| 2022-07-26 | 24.90 | $25.40 | 12200 |
| 2022-07-25 | 24.85 | $25.32 | 23900 |
| 2022-07-22 | 24.80 | $25.42 | 13200 |
| 2022-07-21 | 24.75 | $25.22 | 9900 |
| 2022-07-20 | 24.69 | $25.33 | 12421 |
| 2022-07-19 | 24.61 | $25.11 | 8400 |
| 2022-07-18 | 24.52 | $24.90 | 26800 |
| 2022-07-15 | 24.46 | $24.61 | 110505 |
| 2022-07-14 | 24.43 | $25.30 | 23100 |
| 2022-07-13 | 24.33 | $25.01 | 28400 |
| 2022-07-12 | 24.25 | $24.92 | 34200 |
| 2022-07-11 | 24.25 | $25.36 | 27225 |
| 2022-07-08 | 24.24 | $25.00 | 8100 |
| 2022-07-07 | 24.27 | $24.90 | 25600 |
| 2022-07-06 | 24.30 | $24.62 | 17318 |
| 2022-07-05 | 24.34 | $24.71 | 9539 |
| 2022-07-01 | 24.37 | $24.73 | 20545 |
| 2022-06-30 | 24.40 | $24.08 | 8500 |
| 2022-06-29 | 24.47 | $24.00 | 25000 |
| 2022-06-28 | 24.54 | $24.12 | 22135 |
| 2022-06-27 | 24.62 | $24.27 | 30600 |
| 2022-06-24 | 24.65 | $24.35 | 10100 |
| 2022-06-23 | 24.69 | $24.42 | 29100 |
| 2022-06-22 | 24.69 | $24.10 | 28313 |
| 2022-06-21 | 24.68 | $23.78 | 35406 |
| 2022-06-17 | 24.68 | $23.27 | 37500 |
| 2022-06-16 | 24.71 | $23.61 | 39900 |
| 2022-06-15 | 24.72 | $24.01 | 53948 |
| 2022-06-14 | 24.74 | $23.42 | 34025 |
| 2022-06-13 | 24.79 | $23.40 | 40200 |
| 2022-06-10 | 24.83 | $24.91 | 31900 |
| 2022-06-09 | 24.81 | $25.06 | 19820 |
| 2022-06-08 | 24.78 | $25.62 | 26600 |
| 2022-06-07 | 24.72 | $25.55 | 19900 |
| 2022-06-06 | 24.66 | $25.35 | 16438 |
| 2022-06-03 | 24.63 | $25.40 | 21436 |
| 2022-06-02 | 24.61 | $25.25 | 27800 |
| 2022-06-01 | 24.61 | $25.50 | 11405 |
| 2022-05-31 | 24.60 | $25.50 | 56113 |
| 2022-05-27 | 24.56 | $25.60 | 50612 |
| 2022-05-26 | 24.54 | $24.99 | 132000 |
| 2022-05-25 | 24.56 | $25.00 | 79434 |
| 2022-05-24 | 24.55 | $24.46 | 46100 |
| 2022-05-23 | 24.58 | $23.90 | 73029 |
| 2022-05-20 | 24.64 | $23.76 | 81100 |
| 2022-05-19 | 24.71 | $23.90 | 61506 |
| 2022-05-18 | 24.76 | $23.90 | 65500 |
| 2022-05-17 | 24.83 | $24.25 | 55421 |
| 2022-05-16 | 24.88 | $24.52 | 28600 |
| 2022-05-13 | 24.91 | $24.25 | 29434 |
| 2022-05-12 | 24.95 | $24.52 | 36500 |
| 2022-05-11 | 24.97 | $24.46 | 33920 |
| 2022-05-10 | 25.00 | $24.30 | 79647 |
| 2022-05-09 | 25.03 | $24.35 | 62407 |
| 2022-05-06 | 25.07 | $24.76 | 23305 |
| 2022-05-05 | 25.09 | $24.99 | 94806 |
| 2022-05-04 | 25.09 | $25.37 | 16033 |
| 2022-05-03 | 25.08 | $25.15 | 52615 |
| 2022-05-02 | 25.09 | $24.67 | 66906 |
| 2022-04-29 | 25.13 | $25.22 | 86000 |
| 2022-04-28 | 25.15 | $25.42 | 59500 |
| 2022-04-27 | 25.16 | $24.83 | 33827 |
| 2022-04-26 | 25.19 | $25.10 | 9800 |
| 2022-04-25 | 25.21 | $25.15 | 22431 |
| 2022-04-22 | 25.24 | $25.00 | 28400 |
| 2022-04-21 | 25.29 | $25.04 | 29332 |
| 2022-04-20 | 25.32 | $25.32 | 14200 |
| 2022-04-19 | 25.33 | $25.24 | 37107 |
| 2022-04-18 | 25.35 | $25.04 | 26948 |
| 2022-04-14 | 25.38 | $25.01 | 21525 |
| 2022-04-13 | 25.41 | $25.02 | 39200 |
| 2022-04-12 | 25.43 | $24.99 | 30046 |
| 2022-04-11 | 25.44 | $24.99 | 16706 |
| 2022-04-08 | 25.44 | $25.08 | 17539 |
| 2022-04-07 | 25.44 | $25.18 | 19837 |
| 2022-04-06 | 25.45 | $25.07 | 46600 |
| 2022-04-05 | 25.47 | $25.01 | 42937 |
| 2022-04-04 | 25.51 | $25.33 | 46400 |
| 2022-04-01 | 25.54 | $25.50 | 12300 |
| 2022-03-31 | 25.57 | $25.64 | 11815 |
| 2022-03-30 | 25.62 | $25.60 | 33941 |
| 2022-03-29 | 25.66 | $25.56 | 18035 |
| 2022-03-28 | 25.73 | $25.50 | 23500 |
| 2022-03-25 | 25.78 | $25.74 | 27738 |
| 2022-03-24 | 25.80 | $25.88 | 32606 |
| 2022-03-23 | 25.81 | $25.61 | 10441 |
| 2022-03-22 | 25.83 | $25.56 | 14700 |
| 2022-03-21 | 25.85 | $25.59 | 12600 |
| 2022-03-18 | 25.87 | $25.71 | 3200 |
| 2022-03-17 | 25.89 | $25.69 | 16115 |
| 2022-03-16 | 25.90 | $25.43 | 12000 |
| 2022-03-15 | 25.92 | $25.06 | 15000 |
| 2022-03-14 | 25.96 | $24.97 | 49200 |
| 2022-03-11 | 25.99 | $25.18 | 26100 |
| 2022-03-10 | 26.02 | $25.27 | 6011 |
| 2022-03-09 | 26.05 | $25.52 | 16600 |
| 2022-03-08 | 26.08 | $25.91 | 27600 |
| 2022-03-07 | 26.09 | $25.79 | 23300 |
| 2022-03-04 | 26.11 | $26.28 | 16718 |
| 2022-03-03 | 26.10 | $26.47 | 5600 |
| 2022-03-02 | 26.09 | $26.57 | 10404 |
| 2022-03-01 | 26.08 | $26.87 | 63809 |
| 2022-02-28 | 26.05 | $26.56 | 52501 |
| 2022-02-25 | 26.03 | $26.07 | 13837 |
| 2022-02-24 | 26.02 | $26.06 | 55400 |
| 2022-02-23 | 26.02 | $26.06 | 37700 |
| 2022-02-22 | 26.03 | $26.01 | 53500 |
| 2022-02-18 | 26.04 | $25.98 | 102600 |
| 2022-02-17 | 26.06 | $26.03 | 42834 |
| 2022-02-16 | 26.08 | $25.97 | 51627 |
| 2022-02-15 | 26.11 | $25.79 | 30200 |
| 2022-02-14 | 26.14 | $25.88 | 54100 |
| 2022-02-11 | 26.16 | $25.57 | 42000 |
| 2022-02-10 | 26.21 | $25.70 | 26800 |
| 2022-02-09 | 26.24 | $25.98 | 23309 |
| 2022-02-08 | 26.27 | $25.98 | 31942 |
| 2022-02-07 | 26.28 | $26.16 | 26300 |
| 2022-02-04 | 26.29 | $26.19 | 28500 |
| 2022-02-03 | 26.30 | $26.19 | 25700 |
| 2022-02-02 | 26.29 | $26.17 | 46000 |
| 2022-02-01 | 26.30 | $26.32 | 36800 |
| 2022-01-31 | 26.31 | $26.31 | 41838 |
| 2022-01-28 | 26.34 | $26.10 | 25502 |
| 2022-01-27 | 26.37 | $25.93 | 37844 |
| 2022-01-26 | 26.41 | $26.00 | 27846 |
| 2022-01-25 | 26.44 | $26.24 | 18300 |
| 2022-01-24 | 26.45 | $26.37 | 32900 |
| 2022-01-21 | 26.46 | $26.39 | 18500 |
| 2022-01-20 | 26.48 | $26.42 | 26800 |
| 2022-01-19 | 26.48 | $26.49 | 50600 |
| 2022-01-18 | 26.48 | $26.32 | 44618 |
| 2022-01-14 | 26.49 | $26.42 | 21300 |
| 2022-01-13 | 26.50 | $26.48 | 63400 |
| 2022-01-12 | 26.50 | $26.41 | 27400 |
| 2022-01-11 | 26.49 | $26.46 | 19141 |
| 2022-01-10 | 26.49 | $26.27 | 25224 |
| 2022-01-07 | 26.51 | $26.29 | 33700 |
| 2022-01-06 | 26.55 | $26.36 | 41707 |
| 2022-01-05 | 26.59 | $26.13 | 49804 |
| 2022-01-04 | 26.64 | $26.35 | 29202 |
| 2022-01-03 | 26.68 | $26.53 | 36336 |
| 2021-12-31 | 26.72 | $26.79 | 34500 |
| 2021-12-30 | 26.74 | $26.80 | 15800 |
| 2021-12-29 | 26.74 | $26.68 | 22131 |
| 2021-12-28 | 26.74 | $26.56 | 13927 |
| 2021-12-27 | 26.74 | $26.54 | 16300 |
| 2021-12-23 | 26.74 | $26.58 | 6402 |
| 2021-12-22 | 26.75 | $26.64 | 30600 |
| 2021-12-21 | 26.75 | $26.50 | 12424 |
| 2021-12-20 | 26.76 | $26.48 | 20000 |
| 2021-12-17 | 26.78 | $26.57 | 30500 |
| 2021-12-16 | 26.79 | $26.60 | 31300 |
| 2021-12-15 | 26.80 | $26.38 | 26400 |
| 2021-12-14 | 26.83 | $26.25 | 47139 |
| 2021-12-13 | 26.86 | $26.42 | 33300 |
| 2021-12-10 | 26.88 | $26.70 | 7614 |
| 2021-12-09 | 26.90 | $27.04 | 15232 |
| 2021-12-08 | 26.90 | $27.25 | 13117 |
| 2021-12-07 | 26.94 | $27.14 | 28624 |
| 2021-12-06 | 26.99 | $27.23 | 11441 |
| 2021-12-03 | 27.05 | $27.23 | 14000 |
| 2021-12-02 | 27.08 | $27.14 | 8446 |
| 2021-12-01 | 27.12 | $26.93 | 51400 |
| 2021-11-30 | 27.16 | $26.64 | 49525 |
| 2021-11-29 | 27.21 | $26.61 | 32743 |
| 2021-11-26 | 27.25 | $26.51 | 21300 |
| 2021-11-24 | 27.30 | $26.67 | 16116 |
| 2021-11-23 | 27.33 | $26.64 | 18100 |
| 2021-11-22 | 27.37 | $26.69 | 13000 |
| 2021-11-19 | 27.40 | $26.88 | 16600 |
| 2021-11-18 | 27.41 | $26.82 | 31017 |
| 2021-11-17 | 27.43 | $26.89 | 4600 |
| 2021-11-16 | 27.45 | $26.87 | 18100 |
| 2021-11-15 | 27.46 | $26.83 | 10333 |
| 2021-11-12 | 27.48 | $26.98 | 11320 |
| 2021-11-11 | 27.50 | $26.93 | 33505 |
| 2021-11-10 | 27.51 | $27.17 | 38500 |
| 2021-11-09 | 27.51 | $27.90 | 17200 |
| 2021-11-08 | 27.46 | $28.22 | 5000 |
| 2021-11-05 | 27.39 | $28.35 | 13900 |
| 2021-11-04 | 27.32 | $28.02 | 10125 |
| 2021-11-03 | 27.25 | $27.93 | 18300 |
| 2021-11-02 | 27.20 | $27.65 | 8210 |
| 2021-11-01 | 27.15 | $27.64 | 12249 |
| 2021-10-29 | 27.12 | $27.49 | 52618 |
| 2021-10-28 | 27.10 | $27.35 | 17706 |
| 2021-10-27 | 27.08 | $27.39 | 19000 |
| 2021-10-26 | 27.08 | $27.30 | 12300 |
| 2021-10-25 | 27.07 | $27.31 | 10935 |
| 2021-10-22 | 27.08 | $27.22 | 7500 |
| 2021-10-21 | 27.09 | $27.22 | 9800 |
| 2021-10-20 | 27.10 | $27.30 | 12000 |
| 2021-10-19 | 27.12 | $27.07 | 27000 |
| 2021-10-18 | 27.13 | $27.18 | 6400 |
| 2021-10-15 | 27.15 | $27.26 | 4609 |
| 2021-10-14 | 27.17 | $27.28 | 20300 |
| 2021-10-13 | 27.18 | $27.14 | 27629 |
| 2021-10-12 | 27.20 | $26.95 | 16400 |
| 2021-10-11 | 27.23 | $26.83 | 14434 |
| 2021-10-08 | 27.27 | $26.77 | 9508 |
| 2021-10-07 | 27.30 | $26.77 | 9026 |
| 2021-10-06 | 27.34 | $26.84 | 12000 |
| 2021-10-05 | 27.39 | $26.73 | 24425 |
| 2021-10-04 | 27.44 | $26.91 | 13711 |
| 2021-10-01 | 27.49 | $27.15 | 4100 |
| 2021-09-30 | 27.53 | $27.04 | 41010 |
| 2021-09-29 | 27.57 | $27.34 | 10715 |
| 2021-09-28 | 27.59 | $27.14 | 13702 |
| 2021-09-27 | 27.62 | $27.40 | 17900 |
| 2021-09-24 | 27.64 | $27.38 | 6600 |
| 2021-09-23 | 27.65 | $27.50 | 23023 |
| 2021-09-22 | 27.66 | $27.62 | 14700 |
| 2021-09-21 | 27.67 | $27.38 | 13313 |
| 2021-09-20 | 27.68 | $27.53 | 4200 |
| 2021-09-17 | 27.69 | $27.60 | 12541 |
| 2021-09-16 | 27.69 | $27.58 | 5800 |
| 2021-09-15 | 27.69 | $27.50 | 8500 |
| 2021-09-14 | 27.69 | $27.57 | 7311 |
| 2021-09-13 | 27.69 | $27.57 | 11600 |
| 2021-09-10 | 27.70 | $27.53 | 16400 |
| 2021-09-09 | 27.71 | $27.53 | 16200 |
| 2021-09-08 | 27.72 | $27.84 | 9700 |
| 2021-09-07 | 27.71 | $27.76 | 13943 |
| 2021-09-03 | 27.72 | $27.83 | 8733 |
| 2021-09-02 | 27.72 | $27.86 | 15600 |
| 2021-09-01 | 27.72 | $27.88 | 18400 |
| 2021-08-31 | 27.72 | $27.71 | 38600 |
| 2021-08-30 | 27.72 | $27.84 | 13145 |
| 2021-08-27 | 27.72 | $27.76 | 9200 |
| 2021-08-26 | 27.72 | $27.59 | 4417 |
| 2021-08-25 | 27.72 | $27.74 | 12000 |
| 2021-08-24 | 27.70 | $27.74 | 14427 |
| 2021-08-23 | 27.68 | $27.71 | 3800 |
| 2021-08-20 | 27.67 | $27.68 | 11706 |
| 2021-08-19 | 27.66 | $27.52 | 9930 |
| 2021-08-18 | 27.65 | $27.59 | 17500 |
| 2021-08-17 | 27.65 | $27.60 | 12027 |
| 2021-08-16 | 27.64 | $27.58 | 30743 |
| 2021-08-13 | 27.64 | $27.79 | 4400 |
| 2021-08-12 | 27.62 | $27.73 | 13402 |
| 2021-08-11 | 27.61 | $27.62 | 4300 |
| 2021-08-10 | 27.61 | $27.72 | 7707 |
| 2021-08-09 | 27.61 | $27.84 | 9600 |
| 2021-08-06 | 27.62 | $27.95 | 11503 |
| 2021-08-05 | 27.63 | $27.85 | 13300 |
| 2021-08-04 | 27.67 | $27.77 | 15347 |
| 2021-08-03 | 27.71 | $27.78 | 12700 |
| 2021-08-02 | 27.75 | $27.83 | 14900 |
| 2021-07-30 | 27.78 | $27.77 | 15800 |
| 2021-07-29 | 27.80 | $27.52 | 9500 |
| 2021-07-28 | 27.84 | $27.42 | 10740 |
| 2021-07-27 | 27.86 | $27.42 | 7730 |
| 2021-07-26 | 27.88 | $27.43 | 11636 |
| 2021-07-23 | 27.90 | $27.41 | 6100 |
| 2021-07-22 | 27.92 | $27.46 | 5626 |
| 2021-07-21 | 27.94 | $27.49 | 13900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.76
2026-07-17
Close Price
$14.57
Vol: 32623
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.76
Average
22.23
Maximum
27.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.76 | $14.57 | 32623 |
| 2026-07-16 | 14.78 | $14.55 | 11741 |
| 2026-07-15 | 14.80 | $14.65 | 20200 |
| 2026-07-14 | 14.82 | $14.55 | 46730 |
| 2026-07-13 | 14.85 | $14.64 | 12803 |
| 2026-07-10 | 14.87 | $14.77 | 10822 |
| 2026-07-09 | 14.88 | $14.75 | 29600 |
| 2026-07-08 | 14.90 | $14.75 | 25540 |
| 2026-07-07 | 14.91 | $14.84 | 28228 |
| 2026-07-06 | 14.92 | $14.80 | 20219 |
| 2026-07-02 | 14.93 | $14.75 | 30528 |
| 2026-07-01 | 14.95 | $14.78 | 41400 |
| 2026-06-30 | 14.97 | $14.71 | 125032 |
| 2026-06-29 | 14.99 | $14.66 | 28990 |
| 2026-06-26 | 15.03 | $14.58 | 36174 |
| 2026-06-25 | 15.08 | $14.59 | 59943 |
| 2026-06-24 | 15.13 | $14.85 | 31207 |
| 2026-06-23 | 15.16 | $14.78 | 18400 |
| 2026-06-22 | 15.20 | $14.82 | 31700 |
| 2026-06-18 | 15.24 | $15.15 | 7318 |
| 2026-06-17 | 15.25 | $15.09 | 19500 |
| 2026-06-16 | 15.26 | $15.03 | 20100 |
| 2026-06-15 | 15.29 | $14.98 | 41912 |
| 2026-06-12 | 15.32 | $14.90 | 8638 |
| 2026-06-11 | 15.36 | $14.93 | 20500 |
| 2026-06-10 | 15.41 | $14.93 | 22100 |
| 2026-06-09 | 15.46 | $15.26 | 14500 |
| 2026-06-08 | 15.48 | $15.22 | 22913 |
| 2026-06-05 | 15.51 | $15.19 | 13163 |
| 2026-06-04 | 15.54 | $15.29 | 20800 |
| 2026-06-03 | 15.57 | $15.18 | 48441 |
| 2026-06-02 | 15.61 | $15.16 | 29200 |
| 2026-06-01 | 15.66 | $15.32 | 34639 |
| 2026-05-29 | 15.69 | $15.17 | 88700 |
| 2026-05-28 | 15.75 | $15.40 | 31707 |
| 2026-05-27 | 15.78 | $15.47 | 46300 |
| 2026-05-26 | 15.82 | $15.61 | 20248 |
| 2026-05-22 | 15.84 | $15.42 | 13148 |
| 2026-05-21 | 15.88 | $15.47 | 48833 |
| 2026-05-20 | 15.93 | $15.67 | 30700 |
| 2026-05-19 | 15.95 | $15.79 | 18508 |
| 2026-05-18 | 15.97 | $16.00 | 21600 |
| 2026-05-15 | 15.97 | $15.90 | 22000 |
| 2026-05-14 | 15.97 | $15.99 | 11633 |
| 2026-05-13 | 15.97 | $15.91 | 16017 |
| 2026-05-12 | 15.98 | $15.94 | 18982 |
| 2026-05-11 | 15.98 | $15.91 | 34800 |
| 2026-05-08 | 15.99 | $15.92 | 34600 |
| 2026-05-07 | 16.00 | $15.90 | 20200 |
| 2026-05-06 | 16.01 | $15.92 | 9642 |
| 2026-05-05 | 16.02 | $15.66 | 26700 |
| 2026-05-04 | 16.06 | $15.78 | 19809 |
| 2026-05-01 | 16.08 | $16.02 | 13841 |
| 2026-04-30 | 16.09 | $16.20 | 43749 |
| 2026-04-29 | 16.08 | $15.98 | 19448 |
| 2026-04-28 | 16.09 | $16.09 | 14200 |
| 2026-04-27 | 16.09 | $16.15 | 14200 |
| 2026-04-24 | 16.08 | $16.28 | 5600 |
| 2026-04-23 | 16.06 | $16.18 | 19000 |
| 2026-04-22 | 16.05 | $16.10 | 11500 |
| 2026-04-21 | 16.05 | $16.11 | 239076 |
| 2026-04-20 | 16.04 | $16.15 | 20021 |
| 2026-04-17 | 16.03 | $16.20 | 24030 |
| 2026-04-16 | 16.01 | $16.20 | 15034 |
| 2026-04-15 | 15.99 | $16.40 | 32718 |
| 2026-04-14 | 15.95 | $16.43 | 15200 |
| 2026-04-13 | 15.89 | $16.23 | 31000 |
| 2026-04-10 | 15.86 | $16.45 | 12500 |
| 2026-04-09 | 15.80 | $16.43 | 13900 |
| 2026-04-08 | 15.73 | $16.45 | 22700 |
| 2026-04-07 | 15.66 | $16.32 | 27100 |
| 2026-04-06 | 15.59 | $16.13 | 44000 |
| 2026-04-02 | 15.53 | $15.61 | 16420 |
| 2026-04-01 | 15.52 | $15.38 | 18614 |
| 2026-03-31 | 15.53 | $14.76 | 142200 |
| 2026-03-30 | 15.62 | $14.97 | 26500 |
| 2026-03-27 | 15.68 | $14.88 | 23122 |
| 2026-03-26 | 15.77 | $14.86 | 31133 |
| 2026-03-25 | 15.86 | $15.36 | 42200 |
| 2026-03-24 | 15.92 | $15.17 | 15525 |
| 2026-03-23 | 15.99 | $15.17 | 16205 |
| 2026-03-20 | 16.08 | $15.01 | 19850 |
| 2026-03-19 | 16.19 | $15.29 | 12611 |
| 2026-03-18 | 16.29 | $15.37 | 21000 |
| 2026-03-17 | 16.39 | $15.68 | 26800 |
| 2026-03-16 | 16.46 | $15.79 | 23107 |
| 2026-03-13 | 16.53 | $15.90 | 19183 |
| 2026-03-12 | 16.60 | $16.21 | 12100 |
| 2026-03-11 | 16.64 | $16.31 | 6300 |
| 2026-03-10 | 16.67 | $16.33 | 30714 |
| 2026-03-09 | 16.71 | $16.46 | 23600 |
| 2026-03-06 | 16.74 | $16.64 | 32292 |
| 2026-03-05 | 16.75 | $16.73 | 11200 |
| 2026-03-04 | 16.75 | $16.60 | 17008 |
| 2026-03-03 | 16.76 | $16.60 | 24407 |
| 2026-03-02 | 16.78 | $16.70 | 18800 |
| 2026-02-27 | 16.79 | $16.79 | 110100 |
| 2026-02-26 | 16.79 | $17.14 | 18300 |
| 2026-02-25 | 16.75 | $17.07 | 41200 |
| 2026-02-24 | 16.72 | $17.17 | 22013 |
| 2026-02-23 | 16.67 | $17.18 | 28117 |
| 2026-02-20 | 16.62 | $17.20 | 165800 |
| 2026-02-19 | 16.55 | $17.08 | 127827 |
| 2026-02-18 | 16.50 | $16.74 | 34200 |
| 2026-02-17 | 16.47 | $16.75 | 57300 |
| 2026-02-13 | 16.44 | $16.51 | 25900 |
| 2026-02-12 | 16.44 | $16.40 | 40800 |
| 2026-02-11 | 16.44 | $16.43 | 17100 |
| 2026-02-10 | 16.44 | $16.55 | 17400 |
| 2026-02-09 | 16.43 | $16.55 | 30132 |
| 2026-02-06 | 16.42 | $16.63 | 20535 |
| 2026-02-05 | 16.40 | $16.43 | 11232 |
| 2026-02-04 | 16.39 | $16.49 | 27400 |
| 2026-02-03 | 16.38 | $16.50 | 20500 |
| 2026-02-02 | 16.37 | $16.66 | 26700 |
| 2026-01-30 | 16.34 | $16.84 | 18807 |
| 2026-01-29 | 16.29 | $16.88 | 44500 |
| 2026-01-28 | 16.23 | $16.83 | 36915 |
| 2026-01-27 | 16.16 | $16.96 | 23632 |
| 2026-01-26 | 16.08 | $16.90 | 26931 |
| 2026-01-23 | 15.99 | $16.62 | 38800 |
| 2026-01-22 | 15.93 | $16.69 | 20300 |
| 2026-01-21 | 15.85 | $16.62 | 64324 |
| 2026-01-20 | 15.76 | $16.39 | 56629 |
| 2026-01-16 | 15.70 | $16.20 | 63700 |
| 2026-01-15 | 15.65 | $16.20 | 85000 |
| 2026-01-14 | 15.59 | $16.12 | 81823 |
| 2026-01-13 | 15.53 | $15.66 | 25800 |
| 2026-01-12 | 15.52 | $15.79 | 21300 |
| 2026-01-09 | 15.49 | $15.72 | 18735 |
| 2026-01-08 | 15.46 | $15.80 | 41329 |
| 2026-01-07 | 15.43 | $15.82 | 53300 |
| 2026-01-06 | 15.39 | $15.53 | 90000 |
| 2026-01-05 | 15.37 | $15.61 | 56732 |
| 2026-01-02 | 15.35 | $15.42 | 39224 |
| 2025-12-31 | 15.34 | $15.25 | 119340 |
| 2025-12-30 | 15.35 | $15.09 | 154600 |
| 2025-12-29 | 15.38 | $14.94 | 172700 |
| 2025-12-26 | 15.42 | $14.92 | 122500 |
| 2025-12-24 | 15.48 | $15.10 | 74600 |
| 2025-12-23 | 15.51 | $15.10 | 180200 |
| 2025-12-22 | 15.56 | $15.19 | 94800 |
| 2025-12-19 | 15.60 | $15.27 | 119900 |
| 2025-12-18 | 15.63 | $15.24 | 140100 |
| 2025-12-17 | 15.67 | $15.15 | 97000 |
| 2025-12-16 | 15.73 | $15.20 | 95947 |
| 2025-12-15 | 15.78 | $15.21 | 71220 |
| 2025-12-12 | 15.84 | $15.19 | 87300 |
| 2025-12-11 | 15.91 | $15.21 | 107600 |
| 2025-12-10 | 15.99 | $15.26 | 113300 |
| 2025-12-09 | 16.06 | $15.60 | 148300 |
| 2025-12-08 | 16.11 | $15.65 | 127048 |
| 2025-12-05 | 16.16 | $16.03 | 96700 |
| 2025-12-04 | 16.17 | $16.00 | 94600 |
| 2025-12-03 | 16.19 | $16.29 | 79845 |
| 2025-12-02 | 16.18 | $16.27 | 66513 |
| 2025-12-01 | 16.17 | $16.64 | 131344 |
| 2025-11-28 | 16.12 | $16.49 | 39600 |
| 2025-11-26 | 16.09 | $16.22 | 87934 |
| 2025-11-25 | 16.07 | $16.13 | 39500 |
| 2025-11-24 | 16.07 | $16.14 | 46300 |
| 2025-11-21 | 16.06 | $16.04 | 36000 |
| 2025-11-20 | 16.06 | $15.61 | 105548 |
| 2025-11-19 | 16.11 | $15.78 | 56448 |
| 2025-11-18 | 16.14 | $16.11 | 68313 |
| 2025-11-17 | 16.15 | $16.10 | 70200 |
| 2025-11-14 | 16.15 | $16.07 | 101800 |
| 2025-11-13 | 16.16 | $16.00 | 36222 |
| 2025-11-12 | 16.17 | $16.56 | 141300 |
| 2025-11-11 | 16.13 | $16.70 | 132000 |
| 2025-11-10 | 16.07 | $16.79 | 176200 |
| 2025-11-07 | 16.00 | $17.01 | 92000 |
| 2025-11-06 | 15.89 | $17.42 | 406844 |
| 2025-11-05 | 15.73 | $15.39 | 75800 |
| 2025-11-04 | 15.77 | $15.37 | 81200 |
| 2025-11-03 | 15.81 | $15.48 | 86200 |
| 2025-10-31 | 15.85 | $15.32 | 154500 |
| 2025-10-30 | 15.90 | $15.65 | 109921 |
| 2025-10-29 | 15.93 | $15.82 | 51513 |
| 2025-10-28 | 15.94 | $16.00 | 95649 |
| 2025-10-27 | 15.93 | $15.94 | 57200 |
| 2025-10-24 | 15.93 | $15.68 | 851600 |
| 2025-10-23 | 15.96 | $15.59 | 41000 |
| 2025-10-22 | 16.00 | $15.57 | 47819 |
| 2025-10-21 | 16.04 | $16.06 | 51000 |
| 2025-10-20 | 16.04 | $16.29 | 64340 |
| 2025-10-17 | 16.01 | $16.21 | 118900 |
| 2025-10-16 | 15.99 | $15.65 | 223949 |
| 2025-10-15 | 16.03 | $15.25 | 68036 |
| 2025-10-14 | 16.11 | $15.09 | 40800 |
| 2025-10-13 | 16.22 | $15.15 | 66744 |
| 2025-10-10 | 16.33 | $15.20 | 55125 |
| 2025-10-09 | 16.45 | $15.40 | 45900 |
| 2025-10-08 | 16.56 | $15.75 | 69000 |
| 2025-10-07 | 16.64 | $16.15 | 48800 |
| 2025-10-06 | 16.69 | $16.21 | 114126 |
| 2025-10-03 | 16.74 | $15.96 | 41246 |
| 2025-10-02 | 16.83 | $16.22 | 41700 |
| 2025-10-01 | 16.89 | $16.42 | 34400 |
| 2025-09-30 | 16.94 | $16.51 | 92200 |
| 2025-09-29 | 16.98 | $16.86 | 38137 |
| 2025-09-26 | 17.00 | $16.73 | 26207 |
| 2025-09-25 | 17.03 | $16.73 | 49807 |
| 2025-09-24 | 17.06 | $16.80 | 42049 |
| 2025-09-23 | 17.08 | $17.23 | 42600 |
| 2025-09-22 | 17.07 | $17.28 | 338300 |
| 2025-09-19 | 17.05 | $16.75 | 167300 |
| 2025-09-18 | 17.08 | $15.93 | 75200 |
| 2025-09-17 | 17.20 | $16.05 | 53317 |
| 2025-09-16 | 17.32 | $16.29 | 51104 |
| 2025-09-15 | 17.43 | $15.95 | 93229 |
| 2025-09-12 | 17.58 | $16.15 | 135409 |
| 2025-09-11 | 17.74 | $16.40 | 112000 |
| 2025-09-10 | 17.88 | $16.60 | 120932 |
| 2025-09-09 | 18.01 | $17.85 | 139200 |
| 2025-09-08 | 18.03 | $18.65 | 46736 |
| 2025-09-05 | 17.96 | $18.54 | 63800 |
| 2025-09-04 | 17.90 | $18.38 | 31700 |
| 2025-09-03 | 17.85 | $18.30 | 63317 |
| 2025-09-02 | 17.80 | $18.01 | 92900 |
| 2025-08-29 | 17.78 | $18.10 | 64100 |
| 2025-08-28 | 17.75 | $18.11 | 24000 |
| 2025-08-27 | 17.71 | $18.13 | 25400 |
| 2025-08-26 | 17.66 | $18.17 | 36000 |
| 2025-08-25 | 17.61 | $18.20 | 71700 |
| 2025-08-22 | 17.55 | $18.23 | 63700 |
| 2025-08-21 | 17.48 | $18.16 | 39000 |
| 2025-08-20 | 17.41 | $18.35 | 41300 |
| 2025-08-19 | 17.31 | $18.30 | 66400 |
| 2025-08-18 | 17.20 | $17.89 | 45700 |
| 2025-08-15 | 17.13 | $17.45 | 69500 |
| 2025-08-14 | 17.09 | $17.43 | 43726 |
| 2025-08-13 | 17.06 | $17.66 | 97527 |
| 2025-08-12 | 17.00 | $17.22 | 51100 |
| 2025-08-11 | 16.97 | $16.98 | 30829 |
| 2025-08-08 | 16.97 | $16.94 | 39900 |
| 2025-08-07 | 16.98 | $17.09 | 38100 |
| 2025-08-06 | 16.96 | $17.14 | 39000 |
| 2025-08-05 | 16.94 | $17.17 | 64300 |
| 2025-08-04 | 16.92 | $17.09 | 78000 |
| 2025-08-01 | 16.90 | $16.54 | 41309 |
| 2025-07-31 | 16.94 | $16.54 | 522100 |
| 2025-07-30 | 16.98 | $16.53 | 162500 |
| 2025-07-29 | 17.03 | $16.82 | 299623 |
| 2025-07-28 | 17.05 | $16.80 | 229636 |
| 2025-07-25 | 17.08 | $16.19 | 339230 |
| 2025-07-24 | 17.17 | $15.29 | 307200 |
| 2025-07-23 | 17.37 | $14.48 | 334244 |
| 2025-07-22 | 17.68 | $15.15 | 220102 |
| 2025-07-21 | 17.94 | $15.30 | 321600 |
| 2025-07-18 | 18.22 | $16.82 | 120044 |
| 2025-07-17 | 18.37 | $16.89 | 91848 |
| 2025-07-16 | 18.52 | $17.02 | 121605 |
| 2025-07-15 | 18.68 | $17.23 | 101516 |
| 2025-07-14 | 18.83 | $17.02 | 160800 |
| 2025-07-11 | 19.02 | $17.97 | 78630 |
| 2025-07-10 | 19.14 | $18.44 | 52900 |
| 2025-07-09 | 19.21 | $18.77 | 22200 |
| 2025-07-08 | 19.26 | $18.43 | 75700 |
| 2025-07-07 | 19.34 | $18.40 | 60608 |
| 2025-07-03 | 19.44 | $19.14 | 41100 |
| 2025-07-02 | 19.47 | $19.14 | 40823 |
| 2025-07-01 | 19.51 | $18.77 | 92400 |
| 2025-06-30 | 19.59 | $18.39 | 129600 |
| 2025-06-27 | 19.71 | $19.05 | 29400 |
| 2025-06-26 | 19.78 | $18.88 | 62600 |
| 2025-06-25 | 19.88 | $18.88 | 96005 |
| 2025-06-24 | 19.98 | $19.03 | 86700 |
| 2025-06-23 | 20.08 | $19.99 | 28331 |
| 2025-06-20 | 20.09 | $20.18 | 43100 |
| 2025-06-18 | 20.08 | $19.79 | 26923 |
| 2025-06-17 | 20.11 | $19.67 | 19121 |
| 2025-06-16 | 20.16 | $19.77 | 14615 |
| 2025-06-13 | 20.20 | $19.66 | 24514 |
| 2025-06-12 | 20.26 | $19.67 | 32400 |
| 2025-06-11 | 20.32 | $20.21 | 39631 |
| 2025-06-10 | 20.33 | $20.49 | 67300 |
| 2025-06-09 | 20.31 | $21.22 | 26500 |
| 2025-06-06 | 20.22 | $21.02 | 39504 |
| 2025-06-05 | 20.13 | $21.09 | 35200 |
| 2025-06-04 | 20.03 | $20.95 | 21500 |
| 2025-06-03 | 19.93 | $20.83 | 17600 |
| 2025-06-02 | 19.84 | $20.80 | 35800 |
| 2025-05-30 | 19.74 | $20.66 | 122600 |
| 2025-05-29 | 19.64 | $20.18 | 59800 |
| 2025-05-28 | 19.58 | $19.76 | 48400 |
| 2025-05-27 | 19.56 | $19.73 | 36400 |
| 2025-05-23 | 19.55 | $19.45 | 28446 |
| 2025-05-22 | 19.56 | $19.46 | 35100 |
| 2025-05-21 | 19.57 | $19.50 | 58138 |
| 2025-05-20 | 19.57 | $19.80 | 35500 |
| 2025-05-19 | 19.55 | $19.69 | 43000 |
| 2025-05-16 | 19.54 | $19.51 | 30000 |
| 2025-05-15 | 19.54 | $19.47 | 32813 |
| 2025-05-14 | 19.55 | $19.46 | 36800 |
| 2025-05-13 | 19.55 | $19.74 | 38200 |
| 2025-05-12 | 19.53 | $19.18 | 22901 |
| 2025-05-09 | 19.57 | $19.10 | 52400 |
| 2025-05-08 | 19.62 | $19.60 | 35000 |
| 2025-05-07 | 19.62 | $19.70 | 30800 |
| 2025-05-06 | 19.62 | $19.71 | 24147 |
| 2025-05-05 | 19.61 | $19.87 | 20935 |
| 2025-05-02 | 19.58 | $20.00 | 28902 |
| 2025-05-01 | 19.53 | $19.90 | 42300 |
| 2025-04-30 | 19.50 | $20.03 | 79208 |
| 2025-04-29 | 19.44 | $20.25 | 52300 |
| 2025-04-28 | 19.35 | $19.37 | 31000 |
| 2025-04-25 | 19.35 | $19.34 | 15813 |
| 2025-04-24 | 19.35 | $19.25 | 39200 |
| 2025-04-23 | 19.36 | $18.94 | 33300 |
| 2025-04-22 | 19.41 | $18.66 | 57100 |
| 2025-04-21 | 19.49 | $18.53 | 25730 |
| 2025-04-17 | 19.59 | $18.72 | 32518 |
| 2025-04-16 | 19.68 | $18.68 | 49500 |
| 2025-04-15 | 19.79 | $18.85 | 54400 |
| 2025-04-14 | 19.88 | $19.04 | 34400 |
| 2025-04-11 | 19.97 | $18.74 | 45128 |
| 2025-04-10 | 20.10 | $18.95 | 43936 |
| 2025-04-09 | 20.22 | $19.57 | 29703 |
| 2025-04-08 | 20.29 | $18.82 | 53700 |
| 2025-04-07 | 20.45 | $19.20 | 55500 |
| 2025-04-04 | 20.58 | $19.88 | 57800 |
| 2025-04-03 | 20.65 | $19.66 | 84216 |
| 2025-04-02 | 20.76 | $19.93 | 31300 |
| 2025-04-01 | 20.85 | $19.70 | 60404 |
| 2025-03-31 | 20.97 | $19.59 | 201728 |
| 2025-03-28 | 21.11 | $20.19 | 56022 |
| 2025-03-27 | 21.21 | $20.59 | 62300 |
| 2025-03-26 | 21.27 | $20.89 | 34100 |
| 2025-03-25 | 21.31 | $21.45 | 26130 |
| 2025-03-24 | 21.30 | $21.44 | 24200 |
| 2025-03-21 | 21.28 | $21.27 | 16000 |
| 2025-03-20 | 21.29 | $21.25 | 16341 |
| 2025-03-19 | 21.29 | $21.33 | 32000 |
| 2025-03-18 | 21.29 | $21.33 | 18147 |
| 2025-03-17 | 21.28 | $21.30 | 16800 |
| 2025-03-14 | 21.28 | $21.16 | 29421 |
| 2025-03-13 | 21.29 | $21.09 | 24700 |
| 2025-03-12 | 21.31 | $20.97 | 30400 |
| 2025-03-11 | 21.35 | $20.65 | 28004 |
| 2025-03-10 | 21.42 | $20.50 | 43200 |
| 2025-03-07 | 21.52 | $21.17 | 18000 |
| 2025-03-06 | 21.56 | $21.26 | 13600 |
| 2025-03-05 | 21.59 | $21.30 | 32645 |
| 2025-03-04 | 21.62 | $21.47 | 29821 |
| 2025-03-03 | 21.63 | $21.43 | 11814 |
| 2025-02-28 | 21.65 | $21.50 | 32143 |
| 2025-02-27 | 21.67 | $21.59 | 8209 |
| 2025-02-26 | 21.68 | $21.69 | 21000 |
| 2025-02-25 | 21.68 | $21.52 | 53606 |
| 2025-02-24 | 21.69 | $21.51 | 34843 |
| 2025-02-21 | 21.71 | $21.47 | 46100 |
| 2025-02-20 | 21.74 | $21.68 | 22425 |
| 2025-02-19 | 21.74 | $21.70 | 31600 |
| 2025-02-18 | 21.75 | $21.80 | 21000 |
| 2025-02-14 | 21.74 | $21.80 | 60720 |
| 2025-02-13 | 21.74 | $21.60 | 38705 |
| 2025-02-12 | 21.75 | $21.51 | 22741 |
| 2025-02-11 | 21.78 | $21.56 | 32800 |
| 2025-02-10 | 21.80 | $21.54 | 8200 |
| 2025-02-07 | 21.83 | $21.33 | 21800 |
| 2025-02-06 | 21.88 | $21.55 | 33700 |
| 2025-02-05 | 21.91 | $21.49 | 37208 |
| 2025-02-04 | 21.96 | $21.15 | 56932 |
| 2025-02-03 | 22.04 | $20.81 | 33200 |
| 2025-01-31 | 22.17 | $21.18 | 68300 |
| 2025-01-30 | 22.28 | $21.76 | 101200 |
| 2025-01-29 | 22.33 | $21.58 | 74200 |
| 2025-01-28 | 22.41 | $22.10 | 168600 |
| 2025-01-27 | 22.44 | $22.80 | 27601 |
| 2025-01-24 | 22.40 | $22.60 | 27809 |
| 2025-01-23 | 22.38 | $22.31 | 38600 |
| 2025-01-22 | 22.39 | $22.69 | 23000 |
| 2025-01-21 | 22.36 | $22.82 | 32307 |
| 2025-01-17 | 22.31 | $22.37 | 27000 |
| 2025-01-16 | 22.30 | $22.43 | 27300 |
| 2025-01-15 | 22.29 | $22.29 | 30440 |
| 2025-01-14 | 22.29 | $21.64 | 47505 |
| 2025-01-13 | 22.36 | $21.42 | 56400 |
| 2025-01-10 | 22.46 | $21.59 | 69100 |
| 2025-01-08 | 22.55 | $22.27 | 26235 |
| 2025-01-07 | 22.58 | $22.36 | 60546 |
| 2025-01-06 | 22.60 | $22.80 | 46901 |
| 2025-01-03 | 22.58 | $22.56 | 62000 |
| 2025-01-02 | 22.58 | $22.25 | 47600 |
| 2024-12-31 | 22.62 | $21.72 | 238824 |
| 2024-12-30 | 22.71 | $21.74 | 131600 |
| 2024-12-27 | 22.81 | $21.63 | 94727 |
| 2024-12-26 | 22.94 | $22.03 | 83200 |
| 2024-12-24 | 23.03 | $22.01 | 39600 |
| 2024-12-23 | 23.14 | $22.15 | 74305 |
| 2024-12-20 | 23.25 | $22.48 | 70502 |
| 2024-12-19 | 23.33 | $22.46 | 55600 |
| 2024-12-18 | 23.42 | $22.52 | 49100 |
| 2024-12-17 | 23.51 | $22.86 | 33700 |
| 2024-12-16 | 23.58 | $22.64 | 48000 |
| 2024-12-13 | 23.68 | $22.70 | 62100 |
| 2024-12-12 | 23.78 | $22.95 | 38034 |
| 2024-12-11 | 23.87 | $23.16 | 25846 |
| 2024-12-10 | 23.95 | $23.34 | 37746 |
| 2024-12-09 | 24.01 | $23.64 | 32109 |
| 2024-12-06 | 24.05 | $23.88 | 18727 |
| 2024-12-05 | 24.07 | $23.92 | 20519 |
| 2024-12-04 | 24.08 | $23.77 | 35300 |
| 2024-12-03 | 24.12 | $23.54 | 33444 |
| 2024-12-02 | 24.18 | $23.56 | 98934 |
| 2024-11-29 | 24.24 | $23.88 | 104134 |
| 2024-11-27 | 24.28 | $23.91 | 9845 |
| 2024-11-26 | 24.32 | $23.79 | 26632 |
| 2024-11-25 | 24.37 | $24.10 | 19609 |
| 2024-11-22 | 24.40 | $23.77 | 16400 |
| 2024-11-21 | 24.47 | $23.69 | 20608 |
| 2024-11-20 | 24.55 | $23.35 | 45900 |
| 2024-11-19 | 24.68 | $23.73 | 37717 |
| 2024-11-18 | 24.78 | $24.27 | 22006 |
| 2024-11-15 | 24.83 | $24.55 | 10240 |
| 2024-11-14 | 24.86 | $24.38 | 11400 |
| 2024-11-13 | 24.91 | $24.55 | 23338 |
| 2024-11-12 | 24.95 | $24.68 | 31300 |
| 2024-11-11 | 24.98 | $24.95 | 15116 |
| 2024-11-08 | 24.98 | $25.38 | 11634 |
| 2024-11-07 | 24.94 | $25.04 | 5504 |
| 2024-11-06 | 24.93 | $24.97 | 7400 |
| 2024-11-05 | 24.92 | $25.18 | 30700 |
| 2024-11-04 | 24.90 | $24.96 | 15000 |
| 2024-11-01 | 24.89 | $24.83 | 19349 |
| 2024-10-31 | 24.90 | $24.80 | 39028 |
| 2024-10-30 | 24.91 | $25.11 | 15616 |
| 2024-10-29 | 24.89 | $24.75 | 9908 |
| 2024-10-28 | 24.90 | $24.87 | 19333 |
| 2024-10-25 | 24.90 | $24.86 | 18000 |
| 2024-10-24 | 24.91 | $24.57 | 9416 |
| 2024-10-23 | 24.94 | $24.57 | 24000 |
| 2024-10-22 | 24.98 | $24.83 | 13427 |
| 2024-10-21 | 25.00 | $24.80 | 24600 |
| 2024-10-18 | 25.02 | $25.00 | 12948 |
| 2024-10-17 | 25.02 | $25.01 | 12026 |
| 2024-10-16 | 25.02 | $25.01 | 49505 |
| 2024-10-15 | 25.02 | $25.22 | 12300 |
| 2024-10-14 | 25.00 | $25.24 | 11507 |
| 2024-10-11 | 24.98 | $25.15 | 8000 |
| 2024-10-10 | 24.96 | $24.85 | 17416 |
| 2024-10-09 | 24.97 | $24.93 | 12400 |
| 2024-10-08 | 24.98 | $24.97 | 25600 |
| 2024-10-07 | 24.98 | $24.90 | 18614 |
| 2024-10-04 | 24.99 | $25.09 | 18330 |
| 2024-10-03 | 24.98 | $25.25 | 27535 |
| 2024-10-02 | 24.95 | $25.34 | 12900 |
| 2024-10-01 | 24.90 | $25.07 | 27000 |
| 2024-09-30 | 24.89 | $25.30 | 177119 |
| 2024-09-27 | 24.84 | $24.92 | 32300 |
| 2024-09-26 | 24.84 | $25.08 | 34019 |
| 2024-09-25 | 24.81 | $25.35 | 38500 |
| 2024-09-24 | 24.75 | $25.40 | 23510 |
| 2024-09-23 | 24.69 | $25.22 | 19413 |
| 2024-09-20 | 24.63 | $25.26 | 14120 |
| 2024-09-19 | 24.56 | $25.32 | 24206 |
| 2024-09-18 | 24.48 | $24.86 | 16700 |
| 2024-09-17 | 24.44 | $24.93 | 32804 |
| 2024-09-16 | 24.39 | $24.89 | 10444 |
| 2024-09-13 | 24.34 | $24.95 | 24000 |
| 2024-09-12 | 24.28 | $24.93 | 31100 |
| 2024-09-11 | 24.21 | $24.77 | 29800 |
| 2024-09-10 | 24.15 | $24.55 | 30500 |
| 2024-09-09 | 24.10 | $24.92 | 24832 |
| 2024-09-06 | 24.02 | $24.52 | 33400 |
| 2024-09-05 | 23.97 | $24.78 | 41911 |
| 2024-09-04 | 23.88 | $24.55 | 51339 |
| 2024-09-03 | 23.81 | $24.29 | 28500 |
| 2024-08-30 | 23.76 | $24.18 | 52700 |
| 2024-08-29 | 23.71 | $24.09 | 39800 |
| 2024-08-28 | 23.68 | $23.83 | 21033 |
| 2024-08-27 | 23.66 | $24.04 | 12400 |
| 2024-08-26 | 23.62 | $23.84 | 22700 |
| 2024-08-23 | 23.60 | $24.10 | 34000 |
| 2024-08-22 | 23.54 | $23.95 | 21423 |
| 2024-08-21 | 23.50 | $23.97 | 19218 |
| 2024-08-20 | 23.45 | $23.75 | 14500 |
| 2024-08-19 | 23.42 | $23.78 | 21200 |
| 2024-08-16 | 23.38 | $23.52 | 13600 |
| 2024-08-15 | 23.37 | $23.33 | 26302 |
| 2024-08-14 | 23.37 | $23.35 | 28200 |
| 2024-08-13 | 23.37 | $23.46 | 23230 |
| 2024-08-12 | 23.36 | $23.35 | 27020 |
| 2024-08-09 | 23.36 | $23.38 | 61033 |
| 2024-08-08 | 23.36 | $23.71 | 21222 |
| 2024-08-07 | 23.32 | $23.69 | 26637 |
| 2024-08-06 | 23.29 | $23.64 | 20800 |
| 2024-08-05 | 23.25 | $23.24 | 37700 |
| 2024-08-02 | 23.25 | $23.55 | 29000 |
| 2024-08-01 | 23.22 | $23.53 | 25745 |
| 2024-07-31 | 23.19 | $22.93 | 51600 |
| 2024-07-30 | 23.21 | $23.39 | 10600 |
| 2024-07-29 | 23.19 | $23.35 | 10700 |
| 2024-07-26 | 23.18 | $23.25 | 16700 |
| 2024-07-25 | 23.17 | $23.00 | 9200 |
| 2024-07-24 | 23.19 | $22.86 | 28019 |
| 2024-07-23 | 23.22 | $23.03 | 13741 |
| 2024-07-22 | 23.24 | $23.17 | 41641 |
| 2024-07-19 | 23.25 | $23.20 | 8200 |
| 2024-07-18 | 23.26 | $23.40 | 17230 |
| 2024-07-17 | 23.24 | $23.49 | 19009 |
| 2024-07-16 | 23.21 | $23.58 | 15000 |
| 2024-07-15 | 23.17 | $23.45 | 14528 |
| 2024-07-12 | 23.15 | $23.44 | 10423 |
| 2024-07-11 | 23.11 | $23.43 | 28231 |
| 2024-07-10 | 23.08 | $23.08 | 15600 |
| 2024-07-09 | 23.08 | $23.10 | 13413 |
| 2024-07-08 | 23.08 | $23.49 | 13800 |
| 2024-07-05 | 23.04 | $23.51 | 9700 |
| 2024-07-03 | 22.99 | $23.36 | 6505 |
| 2024-07-02 | 22.95 | $22.97 | 8200 |
| 2024-07-01 | 22.95 | $23.04 | 22300 |
| 2024-06-28 | 22.94 | $23.05 | 40736 |
| 2024-06-27 | 22.92 | $23.52 | 18800 |
| 2024-06-26 | 22.86 | $23.64 | 31200 |
| 2024-06-25 | 22.78 | $23.20 | 30211 |
| 2024-06-24 | 22.73 | $22.97 | 25932 |
| 2024-06-21 | 22.71 | $22.55 | 17912 |
| 2024-06-20 | 22.73 | $22.53 | 22747 |
| 2024-06-18 | 22.75 | $22.70 | 12800 |
| 2024-06-17 | 22.75 | $22.44 | 19800 |
| 2024-06-14 | 22.78 | $22.51 | 12601 |
| 2024-06-13 | 22.81 | $22.58 | 18916 |
| 2024-06-12 | 22.84 | $22.41 | 17528 |
| 2024-06-11 | 22.88 | $22.29 | 23200 |
| 2024-06-10 | 22.95 | $22.61 | 14200 |
| 2024-06-07 | 22.98 | $23.18 | 15900 |
| 2024-06-06 | 22.96 | $23.20 | 21635 |
| 2024-06-05 | 22.94 | $23.12 | 20700 |
| 2024-06-04 | 22.92 | $23.13 | 26900 |
| 2024-06-03 | 22.89 | $22.79 | 27127 |
| 2024-05-31 | 22.90 | $22.72 | 32135 |
| 2024-05-30 | 22.92 | $22.38 | 24623 |
| 2024-05-29 | 22.98 | $22.20 | 39500 |
| 2024-05-28 | 23.06 | $22.48 | 28809 |
| 2024-05-24 | 23.12 | $22.59 | 19300 |
| 2024-05-23 | 23.18 | $22.62 | 37940 |
| 2024-05-22 | 23.24 | $23.19 | 7920 |
| 2024-05-21 | 23.24 | $23.52 | 39100 |
| 2024-05-20 | 23.22 | $23.65 | 20034 |
| 2024-05-17 | 23.17 | $23.49 | 20300 |
| 2024-05-16 | 23.14 | $23.71 | 21700 |
| 2024-05-15 | 23.07 | $23.48 | 25800 |
| 2024-05-14 | 23.03 | $23.14 | 18913 |
| 2024-05-13 | 23.02 | $23.21 | 15600 |
| 2024-05-10 | 23.00 | $23.09 | 10500 |
| 2024-05-09 | 22.99 | $22.86 | 22425 |
| 2024-05-08 | 23.01 | $22.94 | 45732 |
| 2024-05-07 | 23.01 | $23.21 | 17907 |
| 2024-05-06 | 22.99 | $23.38 | 15812 |
| 2024-05-03 | 22.95 | $23.02 | 14100 |
| 2024-05-02 | 22.94 | $22.54 | 22745 |
| 2024-05-01 | 22.99 | $22.32 | 52107 |
| 2024-04-30 | 23.06 | $22.22 | 118511 |
| 2024-04-29 | 23.14 | $22.84 | 17200 |
| 2024-04-26 | 23.18 | $22.68 | 39000 |
| 2024-04-25 | 23.23 | $22.54 | 37900 |
| 2024-04-24 | 23.30 | $22.89 | 21800 |
| 2024-04-23 | 23.34 | $22.91 | 32623 |
| 2024-04-22 | 23.39 | $22.72 | 8600 |
| 2024-04-19 | 23.46 | $22.45 | 27300 |
| 2024-04-18 | 23.57 | $22.37 | 28943 |
| 2024-04-17 | 23.69 | $22.70 | 29731 |
| 2024-04-16 | 23.80 | $22.64 | 23100 |
| 2024-04-15 | 23.92 | $22.49 | 44639 |
| 2024-04-12 | 24.07 | $23.18 | 17235 |
| 2024-04-11 | 24.16 | $23.01 | 23500 |
| 2024-04-10 | 24.28 | $23.56 | 40027 |
| 2024-04-09 | 24.36 | $24.13 | 17008 |
| 2024-04-08 | 24.38 | $24.26 | 20500 |
| 2024-04-05 | 24.40 | $24.63 | 39004 |
| 2024-04-04 | 24.37 | $24.41 | 14909 |
| 2024-04-03 | 24.37 | $24.37 | 18832 |
| 2024-04-02 | 24.37 | $24.43 | 14700 |
| 2024-04-01 | 24.36 | $24.67 | 26200 |
| 2024-03-28 | 24.33 | $24.39 | 37944 |
| 2024-03-27 | 24.32 | $24.64 | 31523 |
| 2024-03-26 | 24.29 | $24.35 | 25749 |
| 2024-03-25 | 24.29 | $24.31 | 29600 |
| 2024-03-22 | 24.28 | $24.59 | 25803 |
| 2024-03-21 | 24.25 | $24.50 | 24300 |
| 2024-03-20 | 24.22 | $24.44 | 41800 |
| 2024-03-19 | 24.20 | $24.38 | 34000 |
| 2024-03-18 | 24.18 | $24.27 | 24604 |
| 2024-03-15 | 24.17 | $24.18 | 13300 |
| 2024-03-14 | 24.17 | $23.76 | 43729 |
| 2024-03-13 | 24.22 | $24.30 | 24400 |
| 2024-03-12 | 24.21 | $24.21 | 17200 |
| 2024-03-11 | 24.21 | $24.15 | 14500 |
| 2024-03-08 | 24.21 | $24.31 | 20100 |
| 2024-03-07 | 24.20 | $24.19 | 31900 |
| 2024-03-06 | 24.20 | $24.53 | 21346 |
| 2024-03-05 | 24.17 | $24.45 | 23833 |
| 2024-03-04 | 24.14 | $24.27 | 19916 |
| 2024-03-01 | 24.13 | $24.53 | 34634 |
| 2024-02-29 | 24.08 | $24.23 | 70900 |
| 2024-02-28 | 24.07 | $24.58 | 43600 |
| 2024-02-27 | 24.01 | $24.39 | 19800 |
| 2024-02-26 | 23.97 | $24.49 | 20026 |
| 2024-02-23 | 23.92 | $24.25 | 25600 |
| 2024-02-22 | 23.88 | $23.91 | 32948 |
| 2024-02-21 | 23.88 | $23.58 | 19100 |
| 2024-02-20 | 23.91 | $23.87 | 23437 |
| 2024-02-16 | 23.92 | $23.70 | 16305 |
| 2024-02-15 | 23.94 | $23.90 | 38300 |
| 2024-02-14 | 23.95 | $23.83 | 22700 |
| 2024-02-13 | 23.96 | $23.82 | 30500 |
| 2024-02-12 | 23.97 | $24.60 | 35700 |
| 2024-02-09 | 23.91 | $24.55 | 21044 |
| 2024-02-08 | 23.84 | $24.31 | 30440 |
| 2024-02-07 | 23.79 | $24.39 | 18800 |
| 2024-02-06 | 23.73 | $24.35 | 14100 |
| 2024-02-05 | 23.66 | $24.48 | 23400 |
| 2024-02-02 | 23.57 | $24.71 | 14000 |
| 2024-02-01 | 23.45 | $24.75 | 42517 |
| 2024-01-31 | 23.32 | $24.83 | 137300 |
| 2024-01-30 | 23.16 | $24.41 | 27800 |
| 2024-01-29 | 23.03 | $24.26 | 33721 |
| 2024-01-26 | 22.90 | $24.31 | 37800 |
| 2024-01-25 | 22.75 | $24.20 | 49100 |
| 2024-01-24 | 22.59 | $23.70 | 28200 |
| 2024-01-23 | 22.48 | $23.40 | 25100 |
| 2024-01-22 | 22.38 | $23.33 | 35300 |
| 2024-01-19 | 22.28 | $23.09 | 33900 |
| 2024-01-18 | 22.20 | $22.79 | 38100 |
| 2024-01-17 | 22.13 | $22.83 | 27300 |
| 2024-01-16 | 22.06 | $22.87 | 17700 |
| 2024-01-12 | 21.97 | $22.96 | 22200 |
| 2024-01-11 | 21.87 | $22.66 | 19500 |
| 2024-01-10 | 21.79 | $22.68 | 46800 |
| 2024-01-09 | 21.69 | $22.56 | 28400 |
| 2024-01-08 | 21.60 | $22.26 | 28424 |
| 2024-01-05 | 21.53 | $21.85 | 63000 |
| 2024-01-04 | 21.50 | $21.91 | 21300 |
| 2024-01-03 | 21.46 | $21.65 | 32809 |
| 2024-01-02 | 21.44 | $21.78 | 25218 |
| 2023-12-29 | 21.40 | $21.65 | 115041 |
| 2023-12-28 | 21.37 | $21.50 | 82301 |
| 2023-12-27 | 21.36 | $21.67 | 85616 |
| 2023-12-26 | 21.33 | $21.40 | 102100 |
| 2023-12-22 | 21.32 | $21.21 | 80139 |
| 2023-12-21 | 21.33 | $21.24 | 161500 |
| 2023-12-20 | 21.34 | $21.44 | 80300 |
| 2023-12-19 | 21.33 | $21.31 | 74800 |
| 2023-12-18 | 21.34 | $21.21 | 56313 |
| 2023-12-15 | 21.35 | $21.53 | 42000 |
| 2023-12-14 | 21.33 | $21.86 | 65900 |
| 2023-12-13 | 21.27 | $21.34 | 55015 |
| 2023-12-12 | 21.27 | $20.87 | 72200 |
| 2023-12-11 | 21.31 | $20.80 | 45747 |
| 2023-12-08 | 21.36 | $21.20 | 40137 |
| 2023-12-07 | 21.38 | $21.45 | 17700 |
| 2023-12-06 | 21.37 | $21.97 | 53743 |
| 2023-12-05 | 21.31 | $22.10 | 25044 |
| 2023-12-04 | 21.22 | $22.26 | 51100 |
| 2023-12-01 | 21.12 | $22.30 | 32000 |
| 2023-11-30 | 20.99 | $21.45 | 92300 |
| 2023-11-29 | 20.94 | $21.26 | 78400 |
| 2023-11-28 | 20.91 | $20.94 | 52220 |
| 2023-11-27 | 20.91 | $20.91 | 34416 |
| 2023-11-24 | 20.91 | $20.98 | 8045 |
| 2023-11-22 | 20.90 | $20.97 | 39504 |
| 2023-11-21 | 20.89 | $21.26 | 26000 |
| 2023-11-20 | 20.85 | $21.30 | 30800 |
| 2023-11-17 | 20.80 | $21.04 | 32300 |
| 2023-11-16 | 20.78 | $20.91 | 28700 |
| 2023-11-15 | 20.76 | $20.79 | 66600 |
| 2023-11-14 | 20.76 | $20.85 | 87844 |
| 2023-11-13 | 20.75 | $20.68 | 30035 |
| 2023-11-10 | 20.76 | $20.50 | 41109 |
| 2023-11-09 | 20.79 | $20.53 | 24800 |
| 2023-11-08 | 20.81 | $21.15 | 15420 |
| 2023-11-07 | 20.78 | $20.68 | 48230 |
| 2023-11-06 | 20.79 | $21.35 | 37707 |
| 2023-11-03 | 20.73 | $21.95 | 40945 |
| 2023-11-02 | 20.60 | $21.02 | 39500 |
| 2023-11-01 | 20.56 | $20.22 | 40100 |
| 2023-10-31 | 20.59 | $19.52 | 71047 |
| 2023-10-30 | 20.71 | $19.33 | 37116 |
| 2023-10-27 | 20.85 | $19.83 | 37325 |
| 2023-10-26 | 20.96 | $20.07 | 30342 |
| 2023-10-25 | 21.05 | $20.13 | 64804 |
| 2023-10-24 | 21.15 | $20.24 | 60745 |
| 2023-10-23 | 21.25 | $20.02 | 13300 |
| 2023-10-20 | 21.38 | $19.99 | 23700 |
| 2023-10-19 | 21.52 | $20.01 | 28526 |
| 2023-10-18 | 21.68 | $20.46 | 25534 |
| 2023-10-17 | 21.81 | $20.55 | 32600 |
| 2023-10-16 | 21.94 | $21.11 | 24900 |
| 2023-10-13 | 22.03 | $21.45 | 20200 |
| 2023-10-12 | 22.09 | $21.58 | 47300 |
| 2023-10-11 | 22.15 | $22.00 | 12641 |
| 2023-10-10 | 22.16 | $21.87 | 23323 |
| 2023-10-09 | 22.19 | $21.68 | 17414 |
| 2023-10-06 | 22.25 | $21.37 | 29100 |
| 2023-10-05 | 22.34 | $21.66 | 18844 |
| 2023-10-04 | 22.41 | $21.69 | 18623 |
| 2023-10-03 | 22.48 | $21.75 | 32200 |
| 2023-10-02 | 22.56 | $22.90 | 32402 |
| 2023-09-29 | 22.53 | $23.25 | 163000 |
| 2023-09-28 | 22.45 | $22.62 | 25200 |
| 2023-09-27 | 22.43 | $22.54 | 32809 |
| 2023-09-26 | 22.42 | $22.51 | 58900 |
| 2023-09-25 | 22.41 | $22.60 | 28500 |
| 2023-09-22 | 22.39 | $22.48 | 30100 |
| 2023-09-21 | 22.38 | $22.55 | 33400 |
| 2023-09-20 | 22.36 | $22.77 | 37000 |
| 2023-09-19 | 22.32 | $22.42 | 50300 |
| 2023-09-18 | 22.31 | $22.52 | 55431 |
| 2023-09-15 | 22.29 | $22.76 | 38320 |
| 2023-09-14 | 22.24 | $22.99 | 14500 |
| 2023-09-13 | 22.16 | $22.52 | 21843 |
| 2023-09-12 | 22.12 | $22.34 | 18500 |
| 2023-09-11 | 22.10 | $22.30 | 20500 |
| 2023-09-08 | 22.08 | $22.20 | 17100 |
| 2023-09-07 | 22.06 | $21.90 | 17718 |
| 2023-09-06 | 22.08 | $22.33 | 24100 |
| 2023-09-05 | 22.06 | $22.37 | 15111 |
| 2023-09-01 | 22.02 | $22.71 | 26305 |
| 2023-08-31 | 21.95 | $22.44 | 55841 |
| 2023-08-30 | 21.90 | $21.83 | 17300 |
| 2023-08-29 | 21.91 | $21.89 | 16800 |
| 2023-08-28 | 21.91 | $21.75 | 15800 |
| 2023-08-25 | 21.92 | $21.54 | 26839 |
| 2023-08-24 | 21.96 | $21.62 | 26221 |
| 2023-08-23 | 22.00 | $21.71 | 40742 |
| 2023-08-22 | 22.03 | $21.60 | 26042 |
| 2023-08-21 | 22.08 | $21.56 | 18501 |
| 2023-08-18 | 22.13 | $22.08 | 37633 |
| 2023-08-17 | 22.14 | $21.53 | 42200 |
| 2023-08-16 | 22.20 | $21.73 | 39200 |
| 2023-08-15 | 22.25 | $22.12 | 11900 |
| 2023-08-14 | 22.26 | $22.24 | 4200 |
| 2023-08-11 | 22.26 | $22.48 | 22700 |
| 2023-08-10 | 22.24 | $22.23 | 22404 |
| 2023-08-09 | 22.24 | $22.35 | 24335 |
| 2023-08-08 | 22.23 | $22.13 | 38713 |
| 2023-08-07 | 22.24 | $22.18 | 29300 |
| 2023-08-04 | 22.25 | $22.20 | 18500 |
| 2023-08-03 | 22.25 | $21.86 | 19500 |
| 2023-08-02 | 22.30 | $22.10 | 28943 |
| 2023-08-01 | 22.32 | $22.40 | 18500 |
| 2023-07-31 | 22.31 | $22.81 | 28741 |
| 2023-07-28 | 22.25 | $22.54 | 20800 |
| 2023-07-27 | 22.22 | $22.57 | 34520 |
| 2023-07-26 | 22.19 | $22.46 | 27800 |
| 2023-07-25 | 22.16 | $22.20 | 34300 |
| 2023-07-24 | 22.15 | $22.26 | 31500 |
| 2023-07-21 | 22.14 | $22.19 | 26900 |
| 2023-07-20 | 22.14 | $22.15 | 28946 |
| 2023-07-19 | 22.14 | $22.34 | 21409 |
| 2023-07-18 | 22.12 | $22.30 | 72830 |
| 2023-07-17 | 22.10 | $22.20 | 30339 |
| 2023-07-14 | 22.09 | $22.69 | 18519 |
| 2023-07-13 | 22.02 | $22.76 | 27406 |
| 2023-07-12 | 21.95 | $22.39 | 21200 |
| 2023-07-11 | 21.90 | $22.23 | 43802 |
| 2023-07-10 | 21.86 | $21.88 | 31011 |
| 2023-07-07 | 21.86 | $21.65 | 21027 |
| 2023-07-06 | 21.88 | $21.47 | 36000 |
| 2023-07-05 | 21.93 | $21.74 | 40614 |
| 2023-07-03 | 21.95 | $21.99 | 15746 |
| 2023-06-30 | 21.94 | $21.67 | 102804 |
| 2023-06-29 | 21.97 | $21.37 | 39422 |
| 2023-06-28 | 22.04 | $21.86 | 27600 |
| 2023-06-27 | 22.05 | $21.59 | 36700 |
| 2023-06-26 | 22.10 | $21.73 | 45400 |
| 2023-06-23 | 22.14 | $21.34 | 26416 |
| 2023-06-22 | 22.23 | $21.29 | 28343 |
| 2023-06-21 | 22.32 | $21.74 | 22304 |
| 2023-06-20 | 22.39 | $21.47 | 21737 |
| 2023-06-16 | 22.48 | $21.93 | 9800 |
| 2023-06-15 | 22.54 | $21.91 | 28800 |
| 2023-06-14 | 22.61 | $21.74 | 19800 |
| 2023-06-13 | 22.70 | $22.06 | 58836 |
| 2023-06-12 | 22.77 | $22.29 | 16900 |
| 2023-06-09 | 22.82 | $22.74 | 25208 |
| 2023-06-08 | 22.82 | $22.80 | 67608 |
| 2023-06-07 | 22.83 | $24.05 | 14140 |
| 2023-06-06 | 22.70 | $24.03 | 24021 |
| 2023-06-05 | 22.56 | $24.04 | 14325 |
| 2023-06-02 | 22.40 | $23.83 | 41913 |
| 2023-06-01 | 22.25 | $23.10 | 32400 |
| 2023-05-31 | 22.16 | $22.63 | 75900 |
| 2023-05-30 | 22.11 | $22.51 | 33430 |
| 2023-05-26 | 22.07 | $22.39 | 18339 |
| 2023-05-25 | 22.04 | $22.48 | 13800 |
| 2023-05-24 | 21.99 | $22.34 | 33700 |
| 2023-05-23 | 21.95 | $21.82 | 30300 |
| 2023-05-22 | 21.97 | $21.72 | 55314 |
| 2023-05-19 | 21.99 | $21.68 | 27400 |
| 2023-05-18 | 22.03 | $21.72 | 59616 |
| 2023-05-17 | 22.06 | $21.74 | 116500 |
| 2023-05-16 | 22.09 | $21.35 | 14531 |
| 2023-05-15 | 22.17 | $20.94 | 24400 |
| 2023-05-12 | 22.30 | $21.39 | 14906 |
| 2023-05-11 | 22.39 | $20.80 | 42613 |
| 2023-05-10 | 22.56 | $20.98 | 23200 |
| 2023-05-09 | 22.73 | $20.72 | 92126 |
| 2023-05-08 | 22.94 | $21.60 | 34109 |
| 2023-05-05 | 23.08 | $22.02 | 20500 |
| 2023-05-04 | 23.19 | $21.08 | 66900 |
| 2023-05-03 | 23.41 | $22.34 | 48915 |
| 2023-05-02 | 23.53 | $22.78 | 50700 |
| 2023-05-01 | 23.61 | $23.84 | 43114 |
| 2023-04-28 | 23.58 | $23.94 | 63900 |
| 2023-04-27 | 23.54 | $23.70 | 25732 |
| 2023-04-26 | 23.53 | $23.30 | 36500 |
| 2023-04-25 | 23.55 | $23.88 | 43930 |
| 2023-04-24 | 23.52 | $24.23 | 16000 |
| 2023-04-21 | 23.44 | $24.30 | 20045 |
| 2023-04-20 | 23.35 | $24.30 | 6500 |
| 2023-04-19 | 23.25 | $24.09 | 12100 |
| 2023-04-18 | 23.16 | $24.08 | 23305 |
| 2023-04-17 | 23.07 | $23.80 | 14025 |
| 2023-04-14 | 22.99 | $23.91 | 26307 |
| 2023-04-13 | 22.89 | $23.34 | 32100 |
| 2023-04-12 | 22.84 | $23.55 | 50200 |
| 2023-04-11 | 22.77 | $22.88 | 26511 |
| 2023-04-10 | 22.76 | $22.40 | 35022 |
| 2023-04-06 | 22.80 | $22.48 | 15217 |
| 2023-04-05 | 22.83 | $22.45 | 20400 |
| 2023-04-04 | 22.87 | $22.64 | 37307 |
| 2023-04-03 | 22.89 | $22.95 | 12600 |
| 2023-03-31 | 22.89 | $22.72 | 141800 |
| 2023-03-30 | 22.90 | $22.79 | 39000 |
| 2023-03-29 | 22.92 | $22.85 | 25900 |
| 2023-03-28 | 22.92 | $22.32 | 22844 |
| 2023-03-27 | 22.99 | $21.75 | 59534 |
| 2023-03-24 | 23.12 | $21.89 | 20700 |
| 2023-03-23 | 23.25 | $21.54 | 50730 |
| 2023-03-22 | 23.42 | $22.19 | 34900 |
| 2023-03-21 | 23.55 | $22.00 | 47500 |
| 2023-03-20 | 23.72 | $21.24 | 42236 |
| 2023-03-17 | 23.98 | $21.88 | 26000 |
| 2023-03-16 | 24.20 | $24.24 | 38500 |
| 2023-03-15 | 24.20 | $21.90 | 58600 |
| 2023-03-14 | 24.44 | $23.03 | 49104 |
| 2023-03-13 | 24.59 | $21.55 | 60737 |
| 2023-03-10 | 24.91 | $23.02 | 36820 |
| 2023-03-09 | 25.10 | $24.15 | 50700 |
| 2023-03-08 | 25.20 | $25.32 | 13400 |
| 2023-03-07 | 25.19 | $25.42 | 17107 |
| 2023-03-06 | 25.17 | $25.66 | 11300 |
| 2023-03-03 | 25.12 | $25.36 | 19215 |
| 2023-03-02 | 25.09 | $25.18 | 15900 |
| 2023-03-01 | 25.08 | $25.19 | 12301 |
| 2023-02-28 | 25.07 | $25.40 | 34100 |
| 2023-02-27 | 25.04 | $25.25 | 10118 |
| 2023-02-24 | 25.01 | $24.84 | 3500 |
| 2023-02-23 | 25.03 | $25.40 | 8645 |
| 2023-02-22 | 24.99 | $24.73 | 23400 |
| 2023-02-21 | 25.02 | $24.35 | 30011 |
| 2023-02-17 | 25.09 | $25.20 | 10700 |
| 2023-02-16 | 25.08 | $25.14 | 16300 |
| 2023-02-15 | 25.07 | $25.33 | 11535 |
| 2023-02-14 | 25.04 | $25.34 | 13716 |
| 2023-02-13 | 25.01 | $25.07 | 30400 |
| 2023-02-10 | 25.01 | $24.68 | 15834 |
| 2023-02-09 | 25.04 | $24.93 | 9600 |
| 2023-02-08 | 25.05 | $25.40 | 28212 |
| 2023-02-07 | 25.02 | $24.86 | 21706 |
| 2023-02-06 | 25.03 | $24.87 | 30900 |
| 2023-02-03 | 25.05 | $25.24 | 50000 |
| 2023-02-02 | 25.03 | $26.00 | 44400 |
| 2023-02-01 | 24.93 | $25.93 | 25300 |
| 2023-01-31 | 24.82 | $26.01 | 92400 |
| 2023-01-30 | 24.70 | $25.07 | 23600 |
| 2023-01-27 | 24.66 | $25.79 | 18825 |
| 2023-01-26 | 24.54 | $26.24 | 23407 |
| 2023-01-25 | 24.36 | $25.11 | 22924 |
| 2023-01-24 | 24.28 | $25.14 | 31934 |
| 2023-01-23 | 24.19 | $24.95 | 28100 |
| 2023-01-20 | 24.12 | $24.87 | 14825 |
| 2023-01-19 | 24.04 | $24.91 | 19700 |
| 2023-01-18 | 23.94 | $24.60 | 26739 |
| 2023-01-17 | 23.87 | $24.57 | 18504 |
| 2023-01-13 | 23.80 | $24.48 | 18704 |
| 2023-01-12 | 23.73 | $24.25 | 70000 |
| 2023-01-11 | 23.68 | $24.90 | 57614 |
| 2023-01-10 | 23.55 | $24.38 | 37100 |
| 2023-01-09 | 23.46 | $23.87 | 46811 |
| 2023-01-06 | 23.42 | $24.07 | 25800 |
| 2023-01-05 | 23.35 | $23.75 | 24100 |
| 2023-01-04 | 23.30 | $23.29 | 51622 |
| 2023-01-03 | 23.31 | $22.34 | 26500 |
| 2022-12-30 | 23.41 | $22.00 | 73274 |
| 2022-12-29 | 23.56 | $22.52 | 74602 |
| 2022-12-28 | 23.66 | $22.56 | 71119 |
| 2022-12-27 | 23.78 | $22.95 | 48900 |
| 2022-12-23 | 23.87 | $23.18 | 23500 |
| 2022-12-22 | 23.94 | $23.48 | 53843 |
| 2022-12-21 | 23.99 | $23.63 | 45000 |
| 2022-12-20 | 24.03 | $23.75 | 26140 |
| 2022-12-19 | 24.06 | $24.00 | 22323 |
| 2022-12-16 | 24.06 | $23.98 | 29100 |
| 2022-12-15 | 24.07 | $23.98 | 46545 |
| 2022-12-14 | 24.08 | $23.93 | 34925 |
| 2022-12-13 | 24.10 | $24.12 | 37700 |
| 2022-12-12 | 24.09 | $23.50 | 38509 |
| 2022-12-09 | 24.16 | $24.01 | 12947 |
| 2022-12-08 | 24.17 | $24.01 | 16100 |
| 2022-12-07 | 24.19 | $24.69 | 36000 |
| 2022-12-06 | 24.13 | $24.65 | 30926 |
| 2022-12-05 | 24.08 | $24.72 | 21612 |
| 2022-12-02 | 24.01 | $25.11 | 13415 |
| 2022-12-01 | 23.90 | $25.10 | 49600 |
| 2022-11-30 | 23.77 | $24.87 | 83028 |
| 2022-11-29 | 23.65 | $23.94 | 40942 |
| 2022-11-28 | 23.62 | $24.37 | 28300 |
| 2022-11-25 | 23.55 | $24.38 | 13414 |
| 2022-11-23 | 23.46 | $24.48 | 35700 |
| 2022-11-22 | 23.35 | $24.00 | 24000 |
| 2022-11-21 | 23.28 | $23.83 | 17825 |
| 2022-11-18 | 23.22 | $23.60 | 27900 |
| 2022-11-17 | 23.19 | $23.47 | 26400 |
| 2022-11-16 | 23.16 | $23.51 | 43141 |
| 2022-11-15 | 23.12 | $23.46 | 57026 |
| 2022-11-14 | 23.08 | $23.40 | 36329 |
| 2022-11-11 | 23.05 | $23.85 | 22700 |
| 2022-11-10 | 22.96 | $23.99 | 33500 |
| 2022-11-09 | 22.86 | $22.78 | 21400 |
| 2022-11-08 | 22.86 | $23.17 | 27700 |
| 2022-11-07 | 22.83 | $22.49 | 32600 |
| 2022-11-04 | 22.87 | $22.50 | 23124 |
| 2022-11-03 | 22.91 | $22.33 | 33741 |
| 2022-11-02 | 22.97 | $22.22 | 27440 |
| 2022-11-01 | 23.05 | $22.22 | 51528 |
| 2022-10-31 | 23.13 | $22.49 | 195803 |
| 2022-10-28 | 23.20 | $22.78 | 18400 |
| 2022-10-27 | 23.24 | $22.75 | 29640 |
| 2022-10-26 | 23.30 | $22.82 | 39330 |
| 2022-10-25 | 23.35 | $22.62 | 30442 |
| 2022-10-24 | 23.42 | $22.36 | 43200 |
| 2022-10-21 | 23.54 | $22.68 | 25447 |
| 2022-10-20 | 23.63 | $22.68 | 34724 |
| 2022-10-19 | 23.72 | $23.15 | 16908 |
| 2022-10-18 | 23.79 | $23.30 | 16803 |
| 2022-10-17 | 23.84 | $23.26 | 17600 |
| 2022-10-14 | 23.90 | $23.18 | 9600 |
| 2022-10-13 | 23.97 | $23.25 | 74826 |
| 2022-10-12 | 24.05 | $23.43 | 12237 |
| 2022-10-11 | 24.11 | $23.50 | 25700 |
| 2022-10-10 | 24.18 | $23.50 | 17100 |
| 2022-10-07 | 24.25 | $23.78 | 16100 |
| 2022-10-06 | 24.30 | $24.10 | 26710 |
| 2022-10-05 | 24.32 | $24.02 | 7700 |
| 2022-10-04 | 24.35 | $24.11 | 20700 |
| 2022-10-03 | 24.38 | $24.15 | 18700 |
| 2022-09-30 | 24.40 | $24.25 | 106600 |
| 2022-09-29 | 24.42 | $23.92 | 36229 |
| 2022-09-28 | 24.47 | $24.13 | 37549 |
| 2022-09-27 | 24.51 | $24.00 | 39601 |
| 2022-09-26 | 24.56 | $23.94 | 20400 |
| 2022-09-23 | 24.62 | $24.21 | 43900 |
| 2022-09-22 | 24.67 | $24.58 | 31400 |
| 2022-09-21 | 24.68 | $24.55 | 31247 |
| 2022-09-20 | 24.69 | $24.53 | 25000 |
| 2022-09-19 | 24.71 | $24.40 | 18000 |
| 2022-09-16 | 24.74 | $24.89 | 29542 |
| 2022-09-15 | 24.72 | $24.65 | 12146 |
| 2022-09-14 | 24.73 | $24.80 | 23200 |
| 2022-09-13 | 24.72 | $24.67 | 25500 |
| 2022-09-12 | 24.73 | $24.43 | 28500 |
| 2022-09-09 | 24.76 | $24.15 | 17708 |
| 2022-09-08 | 24.82 | $23.82 | 42104 |
| 2022-09-07 | 24.93 | $24.50 | 34945 |
| 2022-09-06 | 24.97 | $24.54 | 44400 |
| 2022-09-02 | 25.02 | $24.58 | 22514 |
| 2022-09-01 | 25.07 | $24.49 | 43700 |
| 2022-08-31 | 25.13 | $24.74 | 47000 |
| 2022-08-30 | 25.17 | $24.87 | 23500 |
| 2022-08-29 | 25.20 | $25.03 | 17700 |
| 2022-08-26 | 25.22 | $25.08 | 20000 |
| 2022-08-25 | 25.23 | $25.08 | 14733 |
| 2022-08-24 | 25.25 | $24.86 | 27945 |
| 2022-08-23 | 25.29 | $24.44 | 73638 |
| 2022-08-22 | 25.38 | $25.01 | 18724 |
| 2022-08-19 | 25.42 | $25.20 | 13603 |
| 2022-08-18 | 25.44 | $25.35 | 16311 |
| 2022-08-17 | 25.45 | $25.40 | 22543 |
| 2022-08-16 | 25.45 | $25.55 | 17900 |
| 2022-08-15 | 25.44 | $25.40 | 11729 |
| 2022-08-12 | 25.45 | $25.32 | 11525 |
| 2022-08-11 | 25.46 | $25.21 | 29634 |
| 2022-08-10 | 25.49 | $25.31 | 35400 |
| 2022-08-09 | 25.51 | $25.36 | 14800 |
| 2022-08-08 | 25.52 | $25.51 | 9700 |
| 2022-08-05 | 25.52 | $25.64 | 7409 |
| 2022-08-04 | 25.51 | $26.10 | 35600 |
| 2022-08-03 | 25.45 | $26.08 | 38100 |
| 2022-08-02 | 25.38 | $26.40 | 79308 |
| 2022-08-01 | 25.27 | $26.05 | 22144 |
| 2022-07-29 | 25.19 | $26.04 | 42021 |
| 2022-07-28 | 25.10 | $25.83 | 17524 |
| 2022-07-27 | 25.03 | $25.41 | 13723 |
| 2022-07-26 | 24.99 | $25.40 | 12200 |
| 2022-07-25 | 24.94 | $25.32 | 23900 |
| 2022-07-22 | 24.90 | $25.42 | 13200 |
| 2022-07-21 | 24.85 | $25.22 | 9900 |
| 2022-07-20 | 24.81 | $25.33 | 12421 |
| 2022-07-19 | 24.75 | $25.11 | 8400 |
| 2022-07-18 | 24.72 | $24.90 | 26800 |
| 2022-07-15 | 24.70 | $24.61 | 110505 |
| 2022-07-14 | 24.71 | $25.30 | 23100 |
| 2022-07-13 | 24.64 | $25.01 | 28400 |
| 2022-07-12 | 24.60 | $24.92 | 34200 |
| 2022-07-11 | 24.57 | $25.36 | 27225 |
| 2022-07-08 | 24.49 | $25.00 | 8100 |
| 2022-07-07 | 24.43 | $24.90 | 25600 |
| 2022-07-06 | 24.39 | $24.62 | 17318 |
| 2022-07-05 | 24.36 | $24.71 | 9539 |
| 2022-07-01 | 24.32 | $24.73 | 20545 |
| 2022-06-30 | 24.28 | $24.08 | 8500 |
| 2022-06-29 | 24.30 | $24.00 | 25000 |
| 2022-06-28 | 24.33 | $24.12 | 22135 |
| 2022-06-27 | 24.36 | $24.27 | 30600 |
| 2022-06-24 | 24.37 | $24.35 | 10100 |
| 2022-06-23 | 24.37 | $24.42 | 29100 |
| 2022-06-22 | 24.36 | $24.10 | 28313 |
| 2022-06-21 | 24.39 | $23.78 | 35406 |
| 2022-06-17 | 24.45 | $23.27 | 37500 |
| 2022-06-16 | 24.58 | $23.61 | 39900 |
| 2022-06-15 | 24.68 | $24.01 | 53948 |
| 2022-06-14 | 24.75 | $23.42 | 34025 |
| 2022-06-13 | 24.89 | $23.40 | 40200 |
| 2022-06-10 | 25.05 | $24.91 | 31900 |
| 2022-06-09 | 25.06 | $25.06 | 19820 |
| 2022-06-08 | 25.06 | $25.62 | 26600 |
| 2022-06-07 | 25.00 | $25.55 | 19900 |
| 2022-06-06 | 24.94 | $25.35 | 16438 |
| 2022-06-03 | 24.90 | $25.40 | 21436 |
| 2022-06-02 | 24.85 | $25.25 | 27800 |
| 2022-06-01 | 24.81 | $25.50 | 11405 |
| 2022-05-31 | 24.73 | $25.50 | 56113 |
| 2022-05-27 | 24.65 | $25.60 | 50612 |
| 2022-05-26 | 24.55 | $24.99 | 132000 |
| 2022-05-25 | 24.51 | $25.00 | 79434 |
| 2022-05-24 | 24.45 | $24.46 | 46100 |
| 2022-05-23 | 24.45 | $23.90 | 73029 |
| 2022-05-20 | 24.51 | $23.76 | 81100 |
| 2022-05-19 | 24.59 | $23.90 | 61506 |
| 2022-05-18 | 24.66 | $23.90 | 65500 |
| 2022-05-17 | 24.74 | $24.25 | 55421 |
| 2022-05-16 | 24.80 | $24.52 | 28600 |
| 2022-05-13 | 24.82 | $24.25 | 29434 |
| 2022-05-12 | 24.89 | $24.52 | 36500 |
| 2022-05-11 | 24.92 | $24.46 | 33920 |
| 2022-05-10 | 24.97 | $24.30 | 79647 |
| 2022-05-09 | 25.04 | $24.35 | 62407 |
| 2022-05-06 | 25.12 | $24.76 | 23305 |
| 2022-05-05 | 25.15 | $24.99 | 94806 |
| 2022-05-04 | 25.17 | $25.37 | 16033 |
| 2022-05-03 | 25.15 | $25.15 | 52615 |
| 2022-05-02 | 25.15 | $24.67 | 66906 |
| 2022-04-29 | 25.20 | $25.22 | 86000 |
| 2022-04-28 | 25.20 | $25.42 | 59500 |
| 2022-04-27 | 25.17 | $24.83 | 33827 |
| 2022-04-26 | 25.21 | $25.10 | 9800 |
| 2022-04-25 | 25.22 | $25.15 | 22431 |
| 2022-04-22 | 25.23 | $25.00 | 28400 |
| 2022-04-21 | 25.25 | $25.04 | 29332 |
| 2022-04-20 | 25.28 | $25.32 | 14200 |
| 2022-04-19 | 25.27 | $25.24 | 37107 |
| 2022-04-18 | 25.28 | $25.04 | 26948 |
| 2022-04-14 | 25.30 | $25.01 | 21525 |
| 2022-04-13 | 25.33 | $25.02 | 39200 |
| 2022-04-12 | 25.37 | $24.99 | 30046 |
| 2022-04-11 | 25.40 | $24.99 | 16706 |
| 2022-04-08 | 25.45 | $25.08 | 17539 |
| 2022-04-07 | 25.49 | $25.18 | 19837 |
| 2022-04-06 | 25.52 | $25.07 | 46600 |
| 2022-04-05 | 25.57 | $25.01 | 42937 |
| 2022-04-04 | 25.62 | $25.33 | 46400 |
| 2022-04-01 | 25.66 | $25.50 | 12300 |
| 2022-03-31 | 25.67 | $25.64 | 11815 |
| 2022-03-30 | 25.68 | $25.60 | 33941 |
| 2022-03-29 | 25.68 | $25.56 | 18035 |
| 2022-03-28 | 25.70 | $25.50 | 23500 |
| 2022-03-25 | 25.72 | $25.74 | 27738 |
| 2022-03-24 | 25.72 | $25.88 | 32606 |
| 2022-03-23 | 25.70 | $25.61 | 10441 |
| 2022-03-22 | 25.71 | $25.56 | 14700 |
| 2022-03-21 | 25.72 | $25.59 | 12600 |
| 2022-03-18 | 25.74 | $25.71 | 3200 |
| 2022-03-17 | 25.74 | $25.69 | 16115 |
| 2022-03-16 | 25.74 | $25.43 | 12000 |
| 2022-03-15 | 25.78 | $25.06 | 15000 |
| 2022-03-14 | 25.85 | $24.97 | 49200 |
| 2022-03-11 | 25.95 | $25.18 | 26100 |
| 2022-03-10 | 26.03 | $25.27 | 6011 |
| 2022-03-09 | 26.11 | $25.52 | 16600 |
| 2022-03-08 | 26.17 | $25.91 | 27600 |
| 2022-03-07 | 26.20 | $25.79 | 23300 |
| 2022-03-04 | 26.24 | $26.28 | 16718 |
| 2022-03-03 | 26.23 | $26.47 | 5600 |
| 2022-03-02 | 26.21 | $26.57 | 10404 |
| 2022-03-01 | 26.17 | $26.87 | 63809 |
| 2022-02-28 | 26.10 | $26.56 | 52501 |
| 2022-02-25 | 26.05 | $26.07 | 13837 |
| 2022-02-24 | 26.05 | $26.06 | 55400 |
| 2022-02-23 | 26.04 | $26.06 | 37700 |
| 2022-02-22 | 26.04 | $26.01 | 53500 |
| 2022-02-18 | 26.05 | $25.98 | 102600 |
| 2022-02-17 | 26.05 | $26.03 | 42834 |
| 2022-02-16 | 26.06 | $25.97 | 51627 |
| 2022-02-15 | 26.06 | $25.79 | 30200 |
| 2022-02-14 | 26.09 | $25.88 | 54100 |
| 2022-02-11 | 26.12 | $25.57 | 42000 |
| 2022-02-10 | 26.17 | $25.70 | 26800 |
| 2022-02-09 | 26.22 | $25.98 | 23309 |
| 2022-02-08 | 26.25 | $25.98 | 31942 |
| 2022-02-07 | 26.28 | $26.16 | 26300 |
| 2022-02-04 | 26.29 | $26.19 | 28500 |
| 2022-02-03 | 26.30 | $26.19 | 25700 |
| 2022-02-02 | 26.31 | $26.17 | 46000 |
| 2022-02-01 | 26.33 | $26.32 | 36800 |
| 2022-01-31 | 26.33 | $26.31 | 41838 |
| 2022-01-28 | 26.33 | $26.10 | 25502 |
| 2022-01-27 | 26.35 | $25.93 | 37844 |
| 2022-01-26 | 26.40 | $26.00 | 27846 |
| 2022-01-25 | 26.44 | $26.24 | 18300 |
| 2022-01-24 | 26.46 | $26.37 | 32900 |
| 2022-01-21 | 26.47 | $26.39 | 18500 |
| 2022-01-20 | 26.48 | $26.42 | 26800 |
| 2022-01-19 | 26.48 | $26.49 | 50600 |
| 2022-01-18 | 26.48 | $26.32 | 44618 |
| 2022-01-14 | 26.50 | $26.42 | 21300 |
| 2022-01-13 | 26.51 | $26.48 | 63400 |
| 2022-01-12 | 26.51 | $26.41 | 27400 |
| 2022-01-11 | 26.52 | $26.46 | 19141 |
| 2022-01-10 | 26.53 | $26.27 | 25224 |
| 2022-01-07 | 26.56 | $26.29 | 33700 |
| 2022-01-06 | 26.58 | $26.36 | 41707 |
| 2022-01-05 | 26.61 | $26.13 | 49804 |
| 2022-01-04 | 26.66 | $26.35 | 29202 |
| 2022-01-03 | 26.69 | $26.53 | 36336 |
| 2021-12-31 | 26.71 | $26.79 | 34500 |
| 2021-12-30 | 26.70 | $26.80 | 15800 |
| 2021-12-29 | 26.69 | $26.68 | 22131 |
| 2021-12-28 | 26.69 | $26.56 | 13927 |
| 2021-12-27 | 26.70 | $26.54 | 16300 |
| 2021-12-23 | 26.72 | $26.58 | 6402 |
| 2021-12-22 | 26.73 | $26.64 | 30600 |
| 2021-12-21 | 26.74 | $26.50 | 12424 |
| 2021-12-20 | 26.77 | $26.48 | 20000 |
| 2021-12-17 | 26.80 | $26.57 | 30500 |
| 2021-12-16 | 26.82 | $26.60 | 31300 |
| 2021-12-15 | 26.84 | $26.38 | 26400 |
| 2021-12-14 | 26.89 | $26.25 | 47139 |
| 2021-12-13 | 26.96 | $26.42 | 33300 |
| 2021-12-10 | 27.02 | $26.70 | 7614 |
| 2021-12-09 | 27.05 | $27.04 | 15232 |
| 2021-12-08 | 27.05 | $27.25 | 13117 |
| 2021-12-07 | 27.03 | $27.14 | 28624 |
| 2021-12-06 | 27.02 | $27.23 | 11441 |
| 2021-12-03 | 27.00 | $27.23 | 14000 |
| 2021-12-02 | 26.97 | $27.14 | 8446 |
| 2021-12-01 | 26.95 | $26.93 | 51400 |
| 2021-11-30 | 26.95 | $26.64 | 49525 |
| 2021-11-29 | 26.99 | $26.61 | 32743 |
| 2021-11-26 | 27.03 | $26.51 | 21300 |
| 2021-11-24 | 27.08 | $26.67 | 16116 |
| 2021-11-23 | 27.13 | $26.64 | 18100 |
| 2021-11-22 | 27.18 | $26.69 | 13000 |
| 2021-11-19 | 27.23 | $26.88 | 16600 |
| 2021-11-18 | 27.26 | $26.82 | 31017 |
| 2021-11-17 | 27.31 | $26.89 | 4600 |
| 2021-11-16 | 27.36 | $26.87 | 18100 |
| 2021-11-15 | 27.41 | $26.83 | 10333 |
| 2021-11-12 | 27.47 | $26.98 | 11320 |
| 2021-11-11 | 27.52 | $26.93 | 33505 |
| 2021-11-10 | 27.58 | $27.17 | 38500 |
| 2021-11-09 | 27.62 | $27.90 | 17200 |
| 2021-11-08 | 27.60 | $28.22 | 5000 |
| 2021-11-05 | 27.53 | $28.35 | 13900 |
| 2021-11-04 | 27.44 | $28.02 | 10125 |
| 2021-11-03 | 27.38 | $27.93 | 18300 |
| 2021-11-02 | 27.33 | $27.65 | 8210 |
| 2021-11-01 | 27.29 | $27.64 | 12249 |
| 2021-10-29 | 27.25 | $27.49 | 52618 |
| 2021-10-28 | 27.23 | $27.35 | 17706 |
| 2021-10-27 | 27.22 | $27.39 | 19000 |
| 2021-10-26 | 27.20 | $27.30 | 12300 |
| 2021-10-25 | 27.19 | $27.31 | 10935 |
| 2021-10-22 | 27.18 | $27.22 | 7500 |
| 2021-10-21 | 27.17 | $27.22 | 9800 |
| 2021-10-20 | 27.17 | $27.30 | 12000 |
| 2021-10-19 | 27.15 | $27.07 | 27000 |
| 2021-10-18 | 27.16 | $27.18 | 6400 |
| 2021-10-15 | 27.16 | $27.26 | 4609 |
| 2021-10-14 | 27.15 | $27.28 | 20300 |
| 2021-10-13 | 27.13 | $27.14 | 27629 |
| 2021-10-12 | 27.13 | $26.95 | 16400 |
| 2021-10-11 | 27.15 | $26.83 | 14434 |
| 2021-10-08 | 27.18 | $26.77 | 9508 |
| 2021-10-07 | 27.23 | $26.77 | 9026 |
| 2021-10-06 | 27.28 | $26.84 | 12000 |
| 2021-10-05 | 27.32 | $26.73 | 24425 |
| 2021-10-04 | 27.38 | $26.91 | 13711 |
| 2021-10-01 | 27.43 | $27.15 | 4100 |
| 2021-09-30 | 27.46 | $27.04 | 41010 |
| 2021-09-29 | 27.51 | $27.34 | 10715 |
| 2021-09-28 | 27.53 | $27.14 | 13702 |
| 2021-09-27 | 27.57 | $27.40 | 17900 |
| 2021-09-24 | 27.59 | $27.38 | 6600 |
| 2021-09-23 | 27.61 | $27.50 | 23023 |
| 2021-09-22 | 27.62 | $27.62 | 14700 |
| 2021-09-21 | 27.62 | $27.38 | 13313 |
| 2021-09-20 | 27.64 | $27.53 | 4200 |
| 2021-09-17 | 27.66 | $27.60 | 12541 |
| 2021-09-16 | 27.66 | $27.58 | 5800 |
| 2021-09-15 | 27.67 | $27.50 | 8500 |
| 2021-09-14 | 27.69 | $27.57 | 7311 |
| 2021-09-13 | 27.70 | $27.57 | 11600 |
| 2021-09-10 | 27.71 | $27.53 | 16400 |
| 2021-09-09 | 27.73 | $27.53 | 16200 |
| 2021-09-08 | 27.75 | $27.84 | 9700 |
| 2021-09-07 | 27.75 | $27.76 | 13943 |
| 2021-09-03 | 27.74 | $27.83 | 8733 |
| 2021-09-02 | 27.73 | $27.86 | 15600 |
| 2021-09-01 | 27.72 | $27.88 | 18400 |
| 2021-08-31 | 27.70 | $27.71 | 38600 |
| 2021-08-30 | 27.70 | $27.84 | 13145 |
| 2021-08-27 | 27.69 | $27.76 | 9200 |
| 2021-08-26 | 27.68 | $27.59 | 4417 |
| 2021-08-25 | 27.69 | $27.74 | 12000 |
| 2021-08-24 | 27.69 | $27.74 | 14427 |
| 2021-08-23 | 27.68 | $27.71 | 3800 |
| 2021-08-20 | 27.68 | $27.68 | 11706 |
| 2021-08-19 | 27.68 | $27.52 | 9930 |
| 2021-08-18 | 27.69 | $27.59 | 17500 |
| 2021-08-17 | 27.71 | $27.60 | 12027 |
| 2021-08-16 | 27.72 | $27.58 | 30743 |
| 2021-08-13 | 27.73 | $27.79 | 4400 |
| 2021-08-12 | 27.73 | $27.73 | 13402 |
| 2021-08-11 | 27.72 | $27.62 | 4300 |
| 2021-08-10 | 27.74 | $27.72 | 7707 |
| 2021-08-09 | 27.74 | $27.84 | 9600 |
| 2021-08-06 | 27.73 | $27.95 | 11503 |
| 2021-08-05 | 27.70 | $27.85 | 13300 |
| 2021-08-04 | 27.69 | $27.77 | 15347 |
| 2021-08-03 | 27.68 | $27.78 | 12700 |
| 2021-08-02 | 27.67 | $27.83 | 14900 |
| 2021-07-30 | 27.65 | $27.77 | 15800 |
| 2021-07-29 | 27.64 | $27.52 | 9500 |
| 2021-07-28 | 27.65 | $27.42 | 10740 |
| 2021-07-27 | 27.67 | $27.42 | 7730 |
| 2021-07-26 | 27.70 | $27.43 | 11636 |
| 2021-07-23 | 27.73 | $27.41 | 6100 |
| 2021-07-22 | 27.76 | $27.46 | 5626 |
| 2021-07-21 | 27.80 | $27.49 | 13900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.68
2026-07-17
Close Price
$14.57
Vol: 32623
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.68
Average
22.20
Maximum
27.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.68 | $14.57 | 32623 |
| 2026-07-16 | 14.70 | $14.55 | 11741 |
| 2026-07-15 | 14.72 | $14.65 | 20200 |
| 2026-07-14 | 14.74 | $14.55 | 46730 |
| 2026-07-13 | 14.76 | $14.64 | 12803 |
| 2026-07-10 | 14.78 | $14.77 | 10822 |
| 2026-07-09 | 14.79 | $14.75 | 29600 |
| 2026-07-08 | 14.80 | $14.75 | 25540 |
| 2026-07-07 | 14.81 | $14.84 | 28228 |
| 2026-07-06 | 14.81 | $14.80 | 20219 |
| 2026-07-02 | 14.83 | $14.75 | 30528 |
| 2026-07-01 | 14.84 | $14.78 | 41400 |
| 2026-06-30 | 14.86 | $14.71 | 125032 |
| 2026-06-29 | 14.89 | $14.66 | 28990 |
| 2026-06-26 | 14.92 | $14.58 | 36174 |
| 2026-06-25 | 14.97 | $14.59 | 59943 |
| 2026-06-24 | 15.02 | $14.85 | 31207 |
| 2026-06-23 | 15.05 | $14.78 | 18400 |
| 2026-06-22 | 15.08 | $14.82 | 31700 |
| 2026-06-18 | 15.12 | $15.15 | 7318 |
| 2026-06-17 | 15.13 | $15.09 | 19500 |
| 2026-06-16 | 15.15 | $15.03 | 20100 |
| 2026-06-15 | 15.17 | $14.98 | 41912 |
| 2026-06-12 | 15.21 | $14.90 | 8638 |
| 2026-06-11 | 15.26 | $14.93 | 20500 |
| 2026-06-10 | 15.31 | $14.93 | 22100 |
| 2026-06-09 | 15.37 | $15.26 | 14500 |
| 2026-06-08 | 15.39 | $15.22 | 22913 |
| 2026-06-05 | 15.43 | $15.19 | 13163 |
| 2026-06-04 | 15.47 | $15.29 | 20800 |
| 2026-06-03 | 15.51 | $15.18 | 48441 |
| 2026-06-02 | 15.55 | $15.16 | 29200 |
| 2026-06-01 | 15.60 | $15.32 | 34639 |
| 2026-05-29 | 15.64 | $15.17 | 88700 |
| 2026-05-28 | 15.70 | $15.40 | 31707 |
| 2026-05-27 | 15.74 | $15.47 | 46300 |
| 2026-05-26 | 15.78 | $15.61 | 20248 |
| 2026-05-22 | 15.81 | $15.42 | 13148 |
| 2026-05-21 | 15.85 | $15.47 | 48833 |
| 2026-05-20 | 15.90 | $15.67 | 30700 |
| 2026-05-19 | 15.93 | $15.79 | 18508 |
| 2026-05-18 | 15.95 | $16.00 | 21600 |
| 2026-05-15 | 15.95 | $15.90 | 22000 |
| 2026-05-14 | 15.96 | $15.99 | 11633 |
| 2026-05-13 | 15.97 | $15.91 | 16017 |
| 2026-05-12 | 15.98 | $15.94 | 18982 |
| 2026-05-11 | 15.99 | $15.91 | 34800 |
| 2026-05-08 | 16.01 | $15.92 | 34600 |
| 2026-05-07 | 16.03 | $15.90 | 20200 |
| 2026-05-06 | 16.05 | $15.92 | 9642 |
| 2026-05-05 | 16.08 | $15.66 | 26700 |
| 2026-05-04 | 16.13 | $15.78 | 19809 |
| 2026-05-01 | 16.17 | $16.02 | 13841 |
| 2026-04-30 | 16.19 | $16.20 | 43749 |
| 2026-04-29 | 16.19 | $15.98 | 19448 |
| 2026-04-28 | 16.20 | $16.09 | 14200 |
| 2026-04-27 | 16.19 | $16.15 | 14200 |
| 2026-04-24 | 16.18 | $16.28 | 5600 |
| 2026-04-23 | 16.14 | $16.18 | 19000 |
| 2026-04-22 | 16.11 | $16.10 | 11500 |
| 2026-04-21 | 16.09 | $16.11 | 239076 |
| 2026-04-20 | 16.06 | $16.15 | 20021 |
| 2026-04-17 | 16.02 | $16.20 | 24030 |
| 2026-04-16 | 15.97 | $16.20 | 15034 |
| 2026-04-15 | 15.91 | $16.40 | 32718 |
| 2026-04-14 | 15.83 | $16.43 | 15200 |
| 2026-04-13 | 15.75 | $16.23 | 31000 |
| 2026-04-10 | 15.69 | $16.45 | 12500 |
| 2026-04-09 | 15.60 | $16.43 | 13900 |
| 2026-04-08 | 15.51 | $16.45 | 22700 |
| 2026-04-07 | 15.43 | $16.32 | 27100 |
| 2026-04-06 | 15.35 | $16.13 | 44000 |
| 2026-04-02 | 15.30 | $15.61 | 16420 |
| 2026-04-01 | 15.30 | $15.38 | 18614 |
| 2026-03-31 | 15.33 | $14.76 | 142200 |
| 2026-03-30 | 15.42 | $14.97 | 26500 |
| 2026-03-27 | 15.51 | $14.88 | 23122 |
| 2026-03-26 | 15.61 | $14.86 | 31133 |
| 2026-03-25 | 15.72 | $15.36 | 42200 |
| 2026-03-24 | 15.80 | $15.17 | 15525 |
| 2026-03-23 | 15.90 | $15.17 | 16205 |
| 2026-03-20 | 16.01 | $15.01 | 19850 |
| 2026-03-19 | 16.15 | $15.29 | 12611 |
| 2026-03-18 | 16.27 | $15.37 | 21000 |
| 2026-03-17 | 16.39 | $15.68 | 26800 |
| 2026-03-16 | 16.48 | $15.79 | 23107 |
| 2026-03-13 | 16.57 | $15.90 | 19183 |
| 2026-03-12 | 16.65 | $16.21 | 12100 |
| 2026-03-11 | 16.70 | $16.31 | 6300 |
| 2026-03-10 | 16.74 | $16.33 | 30714 |
| 2026-03-09 | 16.78 | $16.46 | 23600 |
| 2026-03-06 | 16.81 | $16.64 | 32292 |
| 2026-03-05 | 16.82 | $16.73 | 11200 |
| 2026-03-04 | 16.83 | $16.60 | 17008 |
| 2026-03-03 | 16.84 | $16.60 | 24407 |
| 2026-03-02 | 16.85 | $16.70 | 18800 |
| 2026-02-27 | 16.86 | $16.79 | 110100 |
| 2026-02-26 | 16.86 | $17.14 | 18300 |
| 2026-02-25 | 16.82 | $17.07 | 41200 |
| 2026-02-24 | 16.79 | $17.17 | 22013 |
| 2026-02-23 | 16.75 | $17.18 | 28117 |
| 2026-02-20 | 16.70 | $17.20 | 165800 |
| 2026-02-19 | 16.65 | $17.08 | 127827 |
| 2026-02-18 | 16.61 | $16.74 | 34200 |
| 2026-02-17 | 16.60 | $16.75 | 57300 |
| 2026-02-13 | 16.58 | $16.51 | 25900 |
| 2026-02-12 | 16.59 | $16.40 | 40800 |
| 2026-02-11 | 16.61 | $16.43 | 17100 |
| 2026-02-10 | 16.62 | $16.55 | 17400 |
| 2026-02-09 | 16.61 | $16.55 | 30132 |
| 2026-02-06 | 16.60 | $16.63 | 20535 |
| 2026-02-05 | 16.58 | $16.43 | 11232 |
| 2026-02-04 | 16.58 | $16.49 | 27400 |
| 2026-02-03 | 16.56 | $16.50 | 20500 |
| 2026-02-02 | 16.54 | $16.66 | 26700 |
| 2026-01-30 | 16.50 | $16.84 | 18807 |
| 2026-01-29 | 16.44 | $16.88 | 44500 |
| 2026-01-28 | 16.36 | $16.83 | 36915 |
| 2026-01-27 | 16.28 | $16.96 | 23632 |
| 2026-01-26 | 16.17 | $16.90 | 26931 |
| 2026-01-23 | 16.07 | $16.62 | 38800 |
| 2026-01-22 | 15.98 | $16.69 | 20300 |
| 2026-01-21 | 15.88 | $16.62 | 64324 |
| 2026-01-20 | 15.78 | $16.39 | 56629 |
| 2026-01-16 | 15.69 | $16.20 | 63700 |
| 2026-01-15 | 15.62 | $16.20 | 85000 |
| 2026-01-14 | 15.54 | $16.12 | 81823 |
| 2026-01-13 | 15.47 | $15.66 | 25800 |
| 2026-01-12 | 15.44 | $15.79 | 21300 |
| 2026-01-09 | 15.39 | $15.72 | 18735 |
| 2026-01-08 | 15.35 | $15.80 | 41329 |
| 2026-01-07 | 15.30 | $15.82 | 53300 |
| 2026-01-06 | 15.24 | $15.53 | 90000 |
| 2026-01-05 | 15.22 | $15.61 | 56732 |
| 2026-01-02 | 15.19 | $15.42 | 39224 |
| 2025-12-31 | 15.18 | $15.25 | 119340 |
| 2025-12-30 | 15.20 | $15.09 | 154600 |
| 2025-12-29 | 15.23 | $14.94 | 172700 |
| 2025-12-26 | 15.29 | $14.92 | 122500 |
| 2025-12-24 | 15.36 | $15.10 | 74600 |
| 2025-12-23 | 15.41 | $15.10 | 180200 |
| 2025-12-22 | 15.47 | $15.19 | 94800 |
| 2025-12-19 | 15.53 | $15.27 | 119900 |
| 2025-12-18 | 15.57 | $15.24 | 140100 |
| 2025-12-17 | 15.63 | $15.15 | 97000 |
| 2025-12-16 | 15.69 | $15.20 | 95947 |
| 2025-12-15 | 15.76 | $15.21 | 71220 |
| 2025-12-12 | 15.83 | $15.19 | 87300 |
| 2025-12-11 | 15.91 | $15.21 | 107600 |
| 2025-12-10 | 15.99 | $15.26 | 113300 |
| 2025-12-09 | 16.07 | $15.60 | 148300 |
| 2025-12-08 | 16.12 | $15.65 | 127048 |
| 2025-12-05 | 16.18 | $16.03 | 96700 |
| 2025-12-04 | 16.21 | $16.00 | 94600 |
| 2025-12-03 | 16.24 | $16.29 | 79845 |
| 2025-12-02 | 16.23 | $16.27 | 66513 |
| 2025-12-01 | 16.22 | $16.64 | 131344 |
| 2025-11-28 | 16.18 | $16.49 | 39600 |
| 2025-11-26 | 16.14 | $16.22 | 87934 |
| 2025-11-25 | 16.13 | $16.13 | 39500 |
| 2025-11-24 | 16.12 | $16.14 | 46300 |
| 2025-11-21 | 16.11 | $16.04 | 36000 |
| 2025-11-20 | 16.11 | $15.61 | 105548 |
| 2025-11-19 | 16.15 | $15.78 | 56448 |
| 2025-11-18 | 16.18 | $16.11 | 68313 |
| 2025-11-17 | 16.17 | $16.10 | 70200 |
| 2025-11-14 | 16.16 | $16.07 | 101800 |
| 2025-11-13 | 16.16 | $16.00 | 36222 |
| 2025-11-12 | 16.16 | $16.56 | 141300 |
| 2025-11-11 | 16.10 | $16.70 | 132000 |
| 2025-11-10 | 16.03 | $16.79 | 176200 |
| 2025-11-07 | 15.93 | $17.01 | 92000 |
| 2025-11-06 | 15.81 | $17.42 | 406844 |
| 2025-11-05 | 15.63 | $15.39 | 75800 |
| 2025-11-04 | 15.66 | $15.37 | 81200 |
| 2025-11-03 | 15.68 | $15.48 | 86200 |
| 2025-10-31 | 15.71 | $15.32 | 154500 |
| 2025-10-30 | 15.74 | $15.65 | 109921 |
| 2025-10-29 | 15.76 | $15.82 | 51513 |
| 2025-10-28 | 15.75 | $16.00 | 95649 |
| 2025-10-27 | 15.73 | $15.94 | 57200 |
| 2025-10-24 | 15.73 | $15.68 | 851600 |
| 2025-10-23 | 15.75 | $15.59 | 41000 |
| 2025-10-22 | 15.79 | $15.57 | 47819 |
| 2025-10-21 | 15.83 | $16.06 | 51000 |
| 2025-10-20 | 15.83 | $16.29 | 64340 |
| 2025-10-17 | 15.82 | $16.21 | 118900 |
| 2025-10-16 | 15.81 | $15.65 | 223949 |
| 2025-10-15 | 15.86 | $15.25 | 68036 |
| 2025-10-14 | 15.96 | $15.09 | 40800 |
| 2025-10-13 | 16.07 | $15.15 | 66744 |
| 2025-10-10 | 16.18 | $15.20 | 55125 |
| 2025-10-09 | 16.29 | $15.40 | 45900 |
| 2025-10-08 | 16.39 | $15.75 | 69000 |
| 2025-10-07 | 16.46 | $16.15 | 48800 |
| 2025-10-06 | 16.50 | $16.21 | 114126 |
| 2025-10-03 | 16.54 | $15.96 | 41246 |
| 2025-10-02 | 16.62 | $16.22 | 41700 |
| 2025-10-01 | 16.68 | $16.42 | 34400 |
| 2025-09-30 | 16.74 | $16.51 | 92200 |
| 2025-09-29 | 16.79 | $16.86 | 38137 |
| 2025-09-26 | 16.82 | $16.73 | 26207 |
| 2025-09-25 | 16.86 | $16.73 | 49807 |
| 2025-09-24 | 16.92 | $16.80 | 42049 |
| 2025-09-23 | 16.97 | $17.23 | 42600 |
| 2025-09-22 | 16.98 | $17.28 | 338300 |
| 2025-09-19 | 17.00 | $16.75 | 167300 |
| 2025-09-18 | 17.07 | $15.93 | 75200 |
| 2025-09-17 | 17.23 | $16.05 | 53317 |
| 2025-09-16 | 17.39 | $16.29 | 51104 |
| 2025-09-15 | 17.54 | $15.95 | 93229 |
| 2025-09-12 | 17.73 | $16.15 | 135409 |
| 2025-09-11 | 17.90 | $16.40 | 112000 |
| 2025-09-10 | 18.05 | $16.60 | 120932 |
| 2025-09-09 | 18.19 | $17.85 | 139200 |
| 2025-09-08 | 18.21 | $18.65 | 46736 |
| 2025-09-05 | 18.14 | $18.54 | 63800 |
| 2025-09-04 | 18.07 | $18.38 | 31700 |
| 2025-09-03 | 18.02 | $18.30 | 63317 |
| 2025-09-02 | 17.96 | $18.01 | 92900 |
| 2025-08-29 | 17.93 | $18.10 | 64100 |
| 2025-08-28 | 17.89 | $18.11 | 24000 |
| 2025-08-27 | 17.83 | $18.13 | 25400 |
| 2025-08-26 | 17.77 | $18.17 | 36000 |
| 2025-08-25 | 17.69 | $18.20 | 71700 |
| 2025-08-22 | 17.61 | $18.23 | 63700 |
| 2025-08-21 | 17.51 | $18.16 | 39000 |
| 2025-08-20 | 17.41 | $18.35 | 41300 |
| 2025-08-19 | 17.27 | $18.30 | 66400 |
| 2025-08-18 | 17.12 | $17.89 | 45700 |
| 2025-08-15 | 16.99 | $17.45 | 69500 |
| 2025-08-14 | 16.91 | $17.43 | 43726 |
| 2025-08-13 | 16.82 | $17.66 | 97527 |
| 2025-08-12 | 16.71 | $17.22 | 51100 |
| 2025-08-11 | 16.65 | $16.98 | 30829 |
| 2025-08-08 | 16.60 | $16.94 | 39900 |
| 2025-08-07 | 16.56 | $17.09 | 38100 |
| 2025-08-06 | 16.52 | $17.14 | 39000 |
| 2025-08-05 | 16.48 | $17.17 | 64300 |
| 2025-08-04 | 16.44 | $17.09 | 78000 |
| 2025-08-01 | 16.41 | $16.54 | 41309 |
| 2025-07-31 | 16.45 | $16.54 | 522100 |
| 2025-07-30 | 16.51 | $16.53 | 162500 |
| 2025-07-29 | 16.57 | $16.82 | 299623 |
| 2025-07-28 | 16.61 | $16.80 | 229636 |
| 2025-07-25 | 16.67 | $16.19 | 339230 |
| 2025-07-24 | 16.80 | $15.29 | 307200 |
| 2025-07-23 | 17.03 | $14.48 | 334244 |
| 2025-07-22 | 17.36 | $15.15 | 220102 |
| 2025-07-21 | 17.65 | $15.30 | 321600 |
| 2025-07-18 | 17.94 | $16.82 | 120044 |
| 2025-07-17 | 18.11 | $16.89 | 91848 |
| 2025-07-16 | 18.28 | $17.02 | 121605 |
| 2025-07-15 | 18.46 | $17.23 | 101516 |
| 2025-07-14 | 18.62 | $17.02 | 160800 |
| 2025-07-11 | 18.82 | $17.97 | 78630 |
| 2025-07-10 | 18.94 | $18.44 | 52900 |
| 2025-07-09 | 19.02 | $18.77 | 22200 |
| 2025-07-08 | 19.09 | $18.43 | 75700 |
| 2025-07-07 | 19.20 | $18.40 | 60608 |
| 2025-07-03 | 19.32 | $19.14 | 41100 |
| 2025-07-02 | 19.38 | $19.14 | 40823 |
| 2025-07-01 | 19.45 | $18.77 | 92400 |
| 2025-06-30 | 19.57 | $18.39 | 129600 |
| 2025-06-27 | 19.73 | $19.05 | 29400 |
| 2025-06-26 | 19.83 | $18.88 | 62600 |
| 2025-06-25 | 19.96 | $18.88 | 96005 |
| 2025-06-24 | 20.09 | $19.03 | 86700 |
| 2025-06-23 | 20.20 | $19.99 | 28331 |
| 2025-06-20 | 20.23 | $20.18 | 43100 |
| 2025-06-18 | 20.23 | $19.79 | 26923 |
| 2025-06-17 | 20.27 | $19.67 | 19121 |
| 2025-06-16 | 20.32 | $19.77 | 14615 |
| 2025-06-13 | 20.36 | $19.66 | 24514 |
| 2025-06-12 | 20.41 | $19.67 | 32400 |
| 2025-06-11 | 20.45 | $20.21 | 39631 |
| 2025-06-10 | 20.45 | $20.49 | 67300 |
| 2025-06-09 | 20.41 | $21.22 | 26500 |
| 2025-06-06 | 20.29 | $21.02 | 39504 |
| 2025-06-05 | 20.18 | $21.09 | 35200 |
| 2025-06-04 | 20.06 | $20.95 | 21500 |
| 2025-06-03 | 19.95 | $20.83 | 17600 |
| 2025-06-02 | 19.84 | $20.80 | 35800 |
| 2025-05-30 | 19.74 | $20.66 | 122600 |
| 2025-05-29 | 19.64 | $20.18 | 59800 |
| 2025-05-28 | 19.59 | $19.76 | 48400 |
| 2025-05-27 | 19.58 | $19.73 | 36400 |
| 2025-05-23 | 19.57 | $19.45 | 28446 |
| 2025-05-22 | 19.59 | $19.46 | 35100 |
| 2025-05-21 | 19.60 | $19.50 | 58138 |
| 2025-05-20 | 19.61 | $19.80 | 35500 |
| 2025-05-19 | 19.58 | $19.69 | 43000 |
| 2025-05-16 | 19.57 | $19.51 | 30000 |
| 2025-05-15 | 19.56 | $19.47 | 32813 |
| 2025-05-14 | 19.55 | $19.46 | 36800 |
| 2025-05-13 | 19.54 | $19.74 | 38200 |
| 2025-05-12 | 19.50 | $19.18 | 22901 |
| 2025-05-09 | 19.52 | $19.10 | 52400 |
| 2025-05-08 | 19.54 | $19.60 | 35000 |
| 2025-05-07 | 19.51 | $19.70 | 30800 |
| 2025-05-06 | 19.47 | $19.71 | 24147 |
| 2025-05-05 | 19.42 | $19.87 | 20935 |
| 2025-05-02 | 19.36 | $20.00 | 28902 |
| 2025-05-01 | 19.29 | $19.90 | 42300 |
| 2025-04-30 | 19.22 | $20.03 | 79208 |
| 2025-04-29 | 19.14 | $20.25 | 52300 |
| 2025-04-28 | 19.04 | $19.37 | 31000 |
| 2025-04-25 | 19.03 | $19.34 | 15813 |
| 2025-04-24 | 19.02 | $19.25 | 39200 |
| 2025-04-23 | 19.03 | $18.94 | 33300 |
| 2025-04-22 | 19.08 | $18.66 | 57100 |
| 2025-04-21 | 19.17 | $18.53 | 25730 |
| 2025-04-17 | 19.29 | $18.72 | 32518 |
| 2025-04-16 | 19.40 | $18.68 | 49500 |
| 2025-04-15 | 19.53 | $18.85 | 54400 |
| 2025-04-14 | 19.65 | $19.04 | 34400 |
| 2025-04-11 | 19.77 | $18.74 | 45128 |
| 2025-04-10 | 19.92 | $18.95 | 43936 |
| 2025-04-09 | 20.07 | $19.57 | 29703 |
| 2025-04-08 | 20.16 | $18.82 | 53700 |
| 2025-04-07 | 20.34 | $19.20 | 55500 |
| 2025-04-04 | 20.48 | $19.88 | 57800 |
| 2025-04-03 | 20.56 | $19.66 | 84216 |
| 2025-04-02 | 20.68 | $19.93 | 31300 |
| 2025-04-01 | 20.77 | $19.70 | 60404 |
| 2025-03-31 | 20.90 | $19.59 | 201728 |
| 2025-03-28 | 21.04 | $20.19 | 56022 |
| 2025-03-27 | 21.13 | $20.59 | 62300 |
| 2025-03-26 | 21.19 | $20.89 | 34100 |
| 2025-03-25 | 21.23 | $21.45 | 26130 |
| 2025-03-24 | 21.21 | $21.44 | 24200 |
| 2025-03-21 | 21.19 | $21.27 | 16000 |
| 2025-03-20 | 21.20 | $21.25 | 16341 |
| 2025-03-19 | 21.20 | $21.33 | 32000 |
| 2025-03-18 | 21.20 | $21.33 | 18147 |
| 2025-03-17 | 21.20 | $21.30 | 16800 |
| 2025-03-14 | 21.20 | $21.16 | 29421 |
| 2025-03-13 | 21.23 | $21.09 | 24700 |
| 2025-03-12 | 21.26 | $20.97 | 30400 |
| 2025-03-11 | 21.30 | $20.65 | 28004 |
| 2025-03-10 | 21.38 | $20.50 | 43200 |
| 2025-03-07 | 21.48 | $21.17 | 18000 |
| 2025-03-06 | 21.51 | $21.26 | 13600 |
| 2025-03-05 | 21.54 | $21.30 | 32645 |
| 2025-03-04 | 21.56 | $21.47 | 29821 |
| 2025-03-03 | 21.57 | $21.43 | 11814 |
| 2025-02-28 | 21.57 | $21.50 | 32143 |
| 2025-02-27 | 21.57 | $21.59 | 8209 |
| 2025-02-26 | 21.57 | $21.69 | 21000 |
| 2025-02-25 | 21.55 | $21.52 | 53606 |
| 2025-02-24 | 21.56 | $21.51 | 34843 |
| 2025-02-21 | 21.57 | $21.47 | 46100 |
| 2025-02-20 | 21.59 | $21.68 | 22425 |
| 2025-02-19 | 21.60 | $21.70 | 31600 |
| 2025-02-18 | 21.61 | $21.80 | 21000 |
| 2025-02-14 | 21.61 | $21.80 | 60720 |
| 2025-02-13 | 21.62 | $21.60 | 38705 |
| 2025-02-12 | 21.65 | $21.51 | 22741 |
| 2025-02-11 | 21.68 | $21.56 | 32800 |
| 2025-02-10 | 21.71 | $21.54 | 8200 |
| 2025-02-07 | 21.75 | $21.33 | 21800 |
| 2025-02-06 | 21.81 | $21.55 | 33700 |
| 2025-02-05 | 21.85 | $21.49 | 37208 |
| 2025-02-04 | 21.90 | $21.15 | 56932 |
| 2025-02-03 | 21.99 | $20.81 | 33200 |
| 2025-01-31 | 22.13 | $21.18 | 68300 |
| 2025-01-30 | 22.22 | $21.76 | 101200 |
| 2025-01-29 | 22.27 | $21.58 | 74200 |
| 2025-01-28 | 22.33 | $22.10 | 168600 |
| 2025-01-27 | 22.34 | $22.80 | 27601 |
| 2025-01-24 | 22.28 | $22.60 | 27809 |
| 2025-01-23 | 22.24 | $22.31 | 38600 |
| 2025-01-22 | 22.22 | $22.69 | 23000 |
| 2025-01-21 | 22.17 | $22.82 | 32307 |
| 2025-01-17 | 22.11 | $22.37 | 27000 |
| 2025-01-16 | 22.09 | $22.43 | 27300 |
| 2025-01-15 | 22.06 | $22.29 | 30440 |
| 2025-01-14 | 22.05 | $21.64 | 47505 |
| 2025-01-13 | 22.11 | $21.42 | 56400 |
| 2025-01-10 | 22.20 | $21.59 | 69100 |
| 2025-01-08 | 22.28 | $22.27 | 26235 |
| 2025-01-07 | 22.30 | $22.36 | 60546 |
| 2025-01-06 | 22.32 | $22.80 | 46901 |
| 2025-01-03 | 22.31 | $22.56 | 62000 |
| 2025-01-02 | 22.32 | $22.25 | 47600 |
| 2024-12-31 | 22.37 | $21.72 | 238824 |
| 2024-12-30 | 22.47 | $21.74 | 131600 |
| 2024-12-27 | 22.59 | $21.63 | 94727 |
| 2024-12-26 | 22.73 | $22.03 | 83200 |
| 2024-12-24 | 22.84 | $22.01 | 39600 |
| 2024-12-23 | 22.95 | $22.15 | 74305 |
| 2024-12-20 | 23.07 | $22.48 | 70502 |
| 2024-12-19 | 23.16 | $22.46 | 55600 |
| 2024-12-18 | 23.25 | $22.52 | 49100 |
| 2024-12-17 | 23.34 | $22.86 | 33700 |
| 2024-12-16 | 23.41 | $22.64 | 48000 |
| 2024-12-13 | 23.51 | $22.70 | 62100 |
| 2024-12-12 | 23.61 | $22.95 | 38034 |
| 2024-12-11 | 23.70 | $23.16 | 25846 |
| 2024-12-10 | 23.77 | $23.34 | 37746 |
| 2024-12-09 | 23.83 | $23.64 | 32109 |
| 2024-12-06 | 23.87 | $23.88 | 18727 |
| 2024-12-05 | 23.90 | $23.92 | 20519 |
| 2024-12-04 | 23.92 | $23.77 | 35300 |
| 2024-12-03 | 23.97 | $23.54 | 33444 |
| 2024-12-02 | 24.05 | $23.56 | 98934 |
| 2024-11-29 | 24.13 | $23.88 | 104134 |
| 2024-11-27 | 24.18 | $23.91 | 9845 |
| 2024-11-26 | 24.24 | $23.79 | 26632 |
| 2024-11-25 | 24.31 | $24.10 | 19609 |
| 2024-11-22 | 24.36 | $23.77 | 16400 |
| 2024-11-21 | 24.44 | $23.69 | 20608 |
| 2024-11-20 | 24.54 | $23.35 | 45900 |
| 2024-11-19 | 24.67 | $23.73 | 37717 |
| 2024-11-18 | 24.77 | $24.27 | 22006 |
| 2024-11-15 | 24.82 | $24.55 | 10240 |
| 2024-11-14 | 24.85 | $24.38 | 11400 |
| 2024-11-13 | 24.90 | $24.55 | 23338 |
| 2024-11-12 | 24.94 | $24.68 | 31300 |
| 2024-11-11 | 24.96 | $24.95 | 15116 |
| 2024-11-08 | 24.96 | $25.38 | 11634 |
| 2024-11-07 | 24.92 | $25.04 | 5504 |
| 2024-11-06 | 24.91 | $24.97 | 7400 |
| 2024-11-05 | 24.90 | $25.18 | 30700 |
| 2024-11-04 | 24.88 | $24.96 | 15000 |
| 2024-11-01 | 24.87 | $24.83 | 19349 |
| 2024-10-31 | 24.88 | $24.80 | 39028 |
| 2024-10-30 | 24.90 | $25.11 | 15616 |
| 2024-10-29 | 24.88 | $24.75 | 9908 |
| 2024-10-28 | 24.90 | $24.87 | 19333 |
| 2024-10-25 | 24.92 | $24.86 | 18000 |
| 2024-10-24 | 24.93 | $24.57 | 9416 |
| 2024-10-23 | 24.97 | $24.57 | 24000 |
| 2024-10-22 | 25.02 | $24.83 | 13427 |
| 2024-10-21 | 25.05 | $24.80 | 24600 |
| 2024-10-18 | 25.08 | $25.00 | 12948 |
| 2024-10-17 | 25.09 | $25.01 | 12026 |
| 2024-10-16 | 25.10 | $25.01 | 49505 |
| 2024-10-15 | 25.11 | $25.22 | 12300 |
| 2024-10-14 | 25.10 | $25.24 | 11507 |
| 2024-10-11 | 25.09 | $25.15 | 8000 |
| 2024-10-10 | 25.08 | $24.85 | 17416 |
| 2024-10-09 | 25.11 | $24.93 | 12400 |
| 2024-10-08 | 25.12 | $24.97 | 25600 |
| 2024-10-07 | 25.13 | $24.90 | 18614 |
| 2024-10-04 | 25.15 | $25.09 | 18330 |
| 2024-10-03 | 25.14 | $25.25 | 27535 |
| 2024-10-02 | 25.12 | $25.34 | 12900 |
| 2024-10-01 | 25.09 | $25.07 | 27000 |
| 2024-09-30 | 25.08 | $25.30 | 177119 |
| 2024-09-27 | 25.04 | $24.92 | 32300 |
| 2024-09-26 | 25.03 | $25.08 | 34019 |
| 2024-09-25 | 25.00 | $25.35 | 38500 |
| 2024-09-24 | 24.94 | $25.40 | 23510 |
| 2024-09-23 | 24.87 | $25.22 | 19413 |
| 2024-09-20 | 24.81 | $25.26 | 14120 |
| 2024-09-19 | 24.73 | $25.32 | 24206 |
| 2024-09-18 | 24.65 | $24.86 | 16700 |
| 2024-09-17 | 24.61 | $24.93 | 32804 |
| 2024-09-16 | 24.55 | $24.89 | 10444 |
| 2024-09-13 | 24.49 | $24.95 | 24000 |
| 2024-09-12 | 24.42 | $24.93 | 31100 |
| 2024-09-11 | 24.34 | $24.77 | 29800 |
| 2024-09-10 | 24.27 | $24.55 | 30500 |
| 2024-09-09 | 24.22 | $24.92 | 24832 |
| 2024-09-06 | 24.12 | $24.52 | 33400 |
| 2024-09-05 | 24.06 | $24.78 | 41911 |
| 2024-09-04 | 23.96 | $24.55 | 51339 |
| 2024-09-03 | 23.89 | $24.29 | 28500 |
| 2024-08-30 | 23.83 | $24.18 | 52700 |
| 2024-08-29 | 23.79 | $24.09 | 39800 |
| 2024-08-28 | 23.74 | $23.83 | 21033 |
| 2024-08-27 | 23.72 | $24.04 | 12400 |
| 2024-08-26 | 23.68 | $23.84 | 22700 |
| 2024-08-23 | 23.65 | $24.10 | 34000 |
| 2024-08-22 | 23.59 | $23.95 | 21423 |
| 2024-08-21 | 23.55 | $23.97 | 19218 |
| 2024-08-20 | 23.49 | $23.75 | 14500 |
| 2024-08-19 | 23.46 | $23.78 | 21200 |
| 2024-08-16 | 23.41 | $23.52 | 13600 |
| 2024-08-15 | 23.39 | $23.33 | 26302 |
| 2024-08-14 | 23.39 | $23.35 | 28200 |
| 2024-08-13 | 23.39 | $23.46 | 23230 |
| 2024-08-12 | 23.38 | $23.35 | 27020 |
| 2024-08-09 | 23.38 | $23.38 | 61033 |
| 2024-08-08 | 23.38 | $23.71 | 21222 |
| 2024-08-07 | 23.34 | $23.69 | 26637 |
| 2024-08-06 | 23.30 | $23.64 | 20800 |
| 2024-08-05 | 23.27 | $23.24 | 37700 |
| 2024-08-02 | 23.27 | $23.55 | 29000 |
| 2024-08-01 | 23.25 | $23.53 | 25745 |
| 2024-07-31 | 23.22 | $22.93 | 51600 |
| 2024-07-30 | 23.26 | $23.39 | 10600 |
| 2024-07-29 | 23.24 | $23.35 | 10700 |
| 2024-07-26 | 23.23 | $23.25 | 16700 |
| 2024-07-25 | 23.24 | $23.00 | 9200 |
| 2024-07-24 | 23.26 | $22.86 | 28019 |
| 2024-07-23 | 23.31 | $23.03 | 13741 |
| 2024-07-22 | 23.33 | $23.17 | 41641 |
| 2024-07-19 | 23.34 | $23.20 | 8200 |
| 2024-07-18 | 23.35 | $23.40 | 17230 |
| 2024-07-17 | 23.33 | $23.49 | 19009 |
| 2024-07-16 | 23.29 | $23.58 | 15000 |
| 2024-07-15 | 23.25 | $23.45 | 14528 |
| 2024-07-12 | 23.21 | $23.44 | 10423 |
| 2024-07-11 | 23.17 | $23.43 | 28231 |
| 2024-07-10 | 23.12 | $23.08 | 15600 |
| 2024-07-09 | 23.11 | $23.10 | 13413 |
| 2024-07-08 | 23.09 | $23.49 | 13800 |
| 2024-07-05 | 23.04 | $23.51 | 9700 |
| 2024-07-03 | 22.98 | $23.36 | 6505 |
| 2024-07-02 | 22.93 | $22.97 | 8200 |
| 2024-07-01 | 22.92 | $23.04 | 22300 |
| 2024-06-28 | 22.91 | $23.05 | 40736 |
| 2024-06-27 | 22.88 | $23.52 | 18800 |
| 2024-06-26 | 22.81 | $23.64 | 31200 |
| 2024-06-25 | 22.72 | $23.20 | 30211 |
| 2024-06-24 | 22.67 | $22.97 | 25932 |
| 2024-06-21 | 22.64 | $22.55 | 17912 |
| 2024-06-20 | 22.65 | $22.53 | 22747 |
| 2024-06-18 | 22.67 | $22.70 | 12800 |
| 2024-06-17 | 22.68 | $22.44 | 19800 |
| 2024-06-14 | 22.72 | $22.51 | 12601 |
| 2024-06-13 | 22.76 | $22.58 | 18916 |
| 2024-06-12 | 22.79 | $22.41 | 17528 |
| 2024-06-11 | 22.84 | $22.29 | 23200 |
| 2024-06-10 | 22.91 | $22.61 | 14200 |
| 2024-06-07 | 22.95 | $23.18 | 15900 |
| 2024-06-06 | 22.94 | $23.20 | 21635 |
| 2024-06-05 | 22.92 | $23.12 | 20700 |
| 2024-06-04 | 22.91 | $23.13 | 26900 |
| 2024-06-03 | 22.90 | $22.79 | 27127 |
| 2024-05-31 | 22.93 | $22.72 | 32135 |
| 2024-05-30 | 22.96 | $22.38 | 24623 |
| 2024-05-29 | 23.02 | $22.20 | 39500 |
| 2024-05-28 | 23.10 | $22.48 | 28809 |
| 2024-05-24 | 23.15 | $22.59 | 19300 |
| 2024-05-23 | 23.20 | $22.62 | 37940 |
| 2024-05-22 | 23.24 | $23.19 | 7920 |
| 2024-05-21 | 23.22 | $23.52 | 39100 |
| 2024-05-20 | 23.18 | $23.65 | 20034 |
| 2024-05-17 | 23.11 | $23.49 | 20300 |
| 2024-05-16 | 23.05 | $23.71 | 21700 |
| 2024-05-15 | 22.97 | $23.48 | 25800 |
| 2024-05-14 | 22.91 | $23.14 | 18913 |
| 2024-05-13 | 22.87 | $23.21 | 15600 |
| 2024-05-10 | 22.83 | $23.09 | 10500 |
| 2024-05-09 | 22.79 | $22.86 | 22425 |
| 2024-05-08 | 22.78 | $22.94 | 45732 |
| 2024-05-07 | 22.77 | $23.21 | 17907 |
| 2024-05-06 | 22.73 | $23.38 | 15812 |
| 2024-05-03 | 22.68 | $23.02 | 14100 |
| 2024-05-02 | 22.68 | $22.54 | 22745 |
| 2024-05-01 | 22.73 | $22.32 | 52107 |
| 2024-04-30 | 22.81 | $22.22 | 118511 |
| 2024-04-29 | 22.90 | $22.84 | 17200 |
| 2024-04-26 | 22.95 | $22.68 | 39000 |
| 2024-04-25 | 23.03 | $22.54 | 37900 |
| 2024-04-24 | 23.12 | $22.89 | 21800 |
| 2024-04-23 | 23.19 | $22.91 | 32623 |
| 2024-04-22 | 23.26 | $22.72 | 8600 |
| 2024-04-19 | 23.37 | $22.45 | 27300 |
| 2024-04-18 | 23.50 | $22.37 | 28943 |
| 2024-04-17 | 23.66 | $22.70 | 29731 |
| 2024-04-16 | 23.79 | $22.64 | 23100 |
| 2024-04-15 | 23.93 | $22.49 | 44639 |
| 2024-04-12 | 24.10 | $23.18 | 17235 |
| 2024-04-11 | 24.20 | $23.01 | 23500 |
| 2024-04-10 | 24.32 | $23.56 | 40027 |
| 2024-04-09 | 24.40 | $24.13 | 17008 |
| 2024-04-08 | 24.42 | $24.26 | 20500 |
| 2024-04-05 | 24.43 | $24.63 | 39004 |
| 2024-04-04 | 24.41 | $24.41 | 14909 |
| 2024-04-03 | 24.40 | $24.37 | 18832 |
| 2024-04-02 | 24.40 | $24.43 | 14700 |
| 2024-04-01 | 24.39 | $24.67 | 26200 |
| 2024-03-28 | 24.36 | $24.39 | 37944 |
| 2024-03-27 | 24.35 | $24.64 | 31523 |
| 2024-03-26 | 24.32 | $24.35 | 25749 |
| 2024-03-25 | 24.32 | $24.31 | 29600 |
| 2024-03-22 | 24.32 | $24.59 | 25803 |
| 2024-03-21 | 24.30 | $24.50 | 24300 |
| 2024-03-20 | 24.28 | $24.44 | 41800 |
| 2024-03-19 | 24.26 | $24.38 | 34000 |
| 2024-03-18 | 24.24 | $24.27 | 24604 |
| 2024-03-15 | 24.24 | $24.18 | 13300 |
| 2024-03-14 | 24.24 | $23.76 | 43729 |
| 2024-03-13 | 24.28 | $24.30 | 24400 |
| 2024-03-12 | 24.26 | $24.21 | 17200 |
| 2024-03-11 | 24.26 | $24.15 | 14500 |
| 2024-03-08 | 24.27 | $24.31 | 20100 |
| 2024-03-07 | 24.25 | $24.19 | 31900 |
| 2024-03-06 | 24.26 | $24.53 | 21346 |
| 2024-03-05 | 24.23 | $24.45 | 23833 |
| 2024-03-04 | 24.20 | $24.27 | 19916 |
| 2024-03-01 | 24.20 | $24.53 | 34634 |
| 2024-02-29 | 24.17 | $24.23 | 70900 |
| 2024-02-28 | 24.17 | $24.58 | 43600 |
| 2024-02-27 | 24.14 | $24.39 | 19800 |
| 2024-02-26 | 24.13 | $24.49 | 20026 |
| 2024-02-23 | 24.10 | $24.25 | 25600 |
| 2024-02-22 | 24.10 | $23.91 | 32948 |
| 2024-02-21 | 24.13 | $23.58 | 19100 |
| 2024-02-20 | 24.19 | $23.87 | 23437 |
| 2024-02-16 | 24.22 | $23.70 | 16305 |
| 2024-02-15 | 24.27 | $23.90 | 38300 |
| 2024-02-14 | 24.29 | $23.83 | 22700 |
| 2024-02-13 | 24.31 | $23.82 | 30500 |
| 2024-02-12 | 24.33 | $24.60 | 35700 |
| 2024-02-09 | 24.26 | $24.55 | 21044 |
| 2024-02-08 | 24.20 | $24.31 | 30440 |
| 2024-02-07 | 24.14 | $24.39 | 18800 |
| 2024-02-06 | 24.07 | $24.35 | 14100 |
| 2024-02-05 | 24.00 | $24.48 | 23400 |
| 2024-02-02 | 23.90 | $24.71 | 14000 |
| 2024-02-01 | 23.76 | $24.75 | 42517 |
| 2024-01-31 | 23.61 | $24.83 | 137300 |
| 2024-01-30 | 23.43 | $24.41 | 27800 |
| 2024-01-29 | 23.28 | $24.26 | 33721 |
| 2024-01-26 | 23.13 | $24.31 | 37800 |
| 2024-01-25 | 22.96 | $24.20 | 49100 |
| 2024-01-24 | 22.80 | $23.70 | 28200 |
| 2024-01-23 | 22.66 | $23.40 | 25100 |
| 2024-01-22 | 22.55 | $23.33 | 35300 |
| 2024-01-19 | 22.43 | $23.09 | 33900 |
| 2024-01-18 | 22.33 | $22.79 | 38100 |
| 2024-01-17 | 22.25 | $22.83 | 27300 |
| 2024-01-16 | 22.15 | $22.87 | 17700 |
| 2024-01-12 | 22.05 | $22.96 | 22200 |
| 2024-01-11 | 21.94 | $22.66 | 19500 |
| 2024-01-10 | 21.84 | $22.68 | 46800 |
| 2024-01-09 | 21.73 | $22.56 | 28400 |
| 2024-01-08 | 21.63 | $22.26 | 28424 |
| 2024-01-05 | 21.55 | $21.85 | 63000 |
| 2024-01-04 | 21.51 | $21.91 | 21300 |
| 2024-01-03 | 21.47 | $21.65 | 32809 |
| 2024-01-02 | 21.46 | $21.78 | 25218 |
| 2023-12-29 | 21.43 | $21.65 | 115041 |
| 2023-12-28 | 21.42 | $21.50 | 82301 |
| 2023-12-27 | 21.42 | $21.67 | 85616 |
| 2023-12-26 | 21.40 | $21.40 | 102100 |
| 2023-12-22 | 21.40 | $21.21 | 80139 |
| 2023-12-21 | 21.42 | $21.24 | 161500 |
| 2023-12-20 | 21.44 | $21.44 | 80300 |
| 2023-12-19 | 21.43 | $21.31 | 74800 |
| 2023-12-18 | 21.44 | $21.21 | 56313 |
| 2023-12-15 | 21.46 | $21.53 | 42000 |
| 2023-12-14 | 21.44 | $21.86 | 65900 |
| 2023-12-13 | 21.39 | $21.34 | 55015 |
| 2023-12-12 | 21.38 | $20.87 | 72200 |
| 2023-12-11 | 21.42 | $20.80 | 45747 |
| 2023-12-08 | 21.46 | $21.20 | 40137 |
| 2023-12-07 | 21.47 | $21.45 | 17700 |
| 2023-12-06 | 21.44 | $21.97 | 53743 |
| 2023-12-05 | 21.36 | $22.10 | 25044 |
| 2023-12-04 | 21.27 | $22.26 | 51100 |
| 2023-12-01 | 21.16 | $22.30 | 32000 |
| 2023-11-30 | 21.04 | $21.45 | 92300 |
| 2023-11-29 | 20.99 | $21.26 | 78400 |
| 2023-11-28 | 20.95 | $20.94 | 52220 |
| 2023-11-27 | 20.94 | $20.91 | 34416 |
| 2023-11-24 | 20.92 | $20.98 | 8045 |
| 2023-11-22 | 20.90 | $20.97 | 39504 |
| 2023-11-21 | 20.87 | $21.26 | 26000 |
| 2023-11-20 | 20.81 | $21.30 | 30800 |
| 2023-11-17 | 20.73 | $21.04 | 32300 |
| 2023-11-16 | 20.68 | $20.91 | 28700 |
| 2023-11-15 | 20.64 | $20.79 | 66600 |
| 2023-11-14 | 20.60 | $20.85 | 87844 |
| 2023-11-13 | 20.56 | $20.68 | 30035 |
| 2023-11-10 | 20.54 | $20.50 | 41109 |
| 2023-11-09 | 20.53 | $20.53 | 24800 |
| 2023-11-08 | 20.53 | $21.15 | 15420 |
| 2023-11-07 | 20.48 | $20.68 | 48230 |
| 2023-11-06 | 20.48 | $21.35 | 37707 |
| 2023-11-03 | 20.41 | $21.95 | 40945 |
| 2023-11-02 | 20.28 | $21.02 | 39500 |
| 2023-11-01 | 20.25 | $20.22 | 40100 |
| 2023-10-31 | 20.30 | $19.52 | 71047 |
| 2023-10-30 | 20.42 | $19.33 | 37116 |
| 2023-10-27 | 20.58 | $19.83 | 37325 |
| 2023-10-26 | 20.71 | $20.07 | 30342 |
| 2023-10-25 | 20.83 | $20.13 | 64804 |
| 2023-10-24 | 20.96 | $20.24 | 60745 |
| 2023-10-23 | 21.08 | $20.02 | 13300 |
| 2023-10-20 | 21.24 | $19.99 | 23700 |
| 2023-10-19 | 21.41 | $20.01 | 28526 |
| 2023-10-18 | 21.59 | $20.46 | 25534 |
| 2023-10-17 | 21.74 | $20.55 | 32600 |
| 2023-10-16 | 21.90 | $21.11 | 24900 |
| 2023-10-13 | 22.00 | $21.45 | 20200 |
| 2023-10-12 | 22.08 | $21.58 | 47300 |
| 2023-10-11 | 22.15 | $22.00 | 12641 |
| 2023-10-10 | 22.19 | $21.87 | 23323 |
| 2023-10-09 | 22.24 | $21.68 | 17414 |
| 2023-10-06 | 22.31 | $21.37 | 29100 |
| 2023-10-05 | 22.41 | $21.66 | 18844 |
| 2023-10-04 | 22.49 | $21.69 | 18623 |
| 2023-10-03 | 22.57 | $21.75 | 32200 |
| 2023-10-02 | 22.65 | $22.90 | 32402 |
| 2023-09-29 | 22.61 | $23.25 | 163000 |
| 2023-09-28 | 22.54 | $22.62 | 25200 |
| 2023-09-27 | 22.52 | $22.54 | 32809 |
| 2023-09-26 | 22.51 | $22.51 | 58900 |
| 2023-09-25 | 22.50 | $22.60 | 28500 |
| 2023-09-22 | 22.47 | $22.48 | 30100 |
| 2023-09-21 | 22.46 | $22.55 | 33400 |
| 2023-09-20 | 22.43 | $22.77 | 37000 |
| 2023-09-19 | 22.37 | $22.42 | 50300 |
| 2023-09-18 | 22.35 | $22.52 | 55431 |
| 2023-09-15 | 22.31 | $22.76 | 38320 |
| 2023-09-14 | 22.24 | $22.99 | 14500 |
| 2023-09-13 | 22.15 | $22.52 | 21843 |
| 2023-09-12 | 22.09 | $22.34 | 18500 |
| 2023-09-11 | 22.06 | $22.30 | 20500 |
| 2023-09-08 | 22.03 | $22.20 | 17100 |
| 2023-09-07 | 22.01 | $21.90 | 17718 |
| 2023-09-06 | 22.02 | $22.33 | 24100 |
| 2023-09-05 | 21.99 | $22.37 | 15111 |
| 2023-09-01 | 21.95 | $22.71 | 26305 |
| 2023-08-31 | 21.88 | $22.44 | 55841 |
| 2023-08-30 | 21.83 | $21.83 | 17300 |
| 2023-08-29 | 21.84 | $21.89 | 16800 |
| 2023-08-28 | 21.85 | $21.75 | 15800 |
| 2023-08-25 | 21.87 | $21.54 | 26839 |
| 2023-08-24 | 21.93 | $21.62 | 26221 |
| 2023-08-23 | 21.97 | $21.71 | 40742 |
| 2023-08-22 | 22.02 | $21.60 | 26042 |
| 2023-08-21 | 22.07 | $21.56 | 18501 |
| 2023-08-18 | 22.14 | $22.08 | 37633 |
| 2023-08-17 | 22.15 | $21.53 | 42200 |
| 2023-08-16 | 22.22 | $21.73 | 39200 |
| 2023-08-15 | 22.27 | $22.12 | 11900 |
| 2023-08-14 | 22.29 | $22.24 | 4200 |
| 2023-08-11 | 22.30 | $22.48 | 22700 |
| 2023-08-10 | 22.28 | $22.23 | 22404 |
| 2023-08-09 | 22.29 | $22.35 | 24335 |
| 2023-08-08 | 22.29 | $22.13 | 38713 |
| 2023-08-07 | 22.31 | $22.18 | 29300 |
| 2023-08-04 | 22.32 | $22.20 | 18500 |
| 2023-08-03 | 22.33 | $21.86 | 19500 |
| 2023-08-02 | 22.37 | $22.10 | 28943 |
| 2023-08-01 | 22.39 | $22.40 | 18500 |
| 2023-07-31 | 22.37 | $22.81 | 28741 |
| 2023-07-28 | 22.31 | $22.54 | 20800 |
| 2023-07-27 | 22.27 | $22.57 | 34520 |
| 2023-07-26 | 22.23 | $22.46 | 27800 |
| 2023-07-25 | 22.19 | $22.20 | 34300 |
| 2023-07-24 | 22.17 | $22.26 | 31500 |
| 2023-07-21 | 22.14 | $22.19 | 26900 |
| 2023-07-20 | 22.12 | $22.15 | 28946 |
| 2023-07-19 | 22.10 | $22.34 | 21409 |
| 2023-07-18 | 22.05 | $22.30 | 72830 |
| 2023-07-17 | 22.01 | $22.20 | 30339 |
| 2023-07-14 | 21.97 | $22.69 | 18519 |
| 2023-07-13 | 21.89 | $22.76 | 27406 |
| 2023-07-12 | 21.79 | $22.39 | 21200 |
| 2023-07-11 | 21.73 | $22.23 | 43802 |
| 2023-07-10 | 21.69 | $21.88 | 31011 |
| 2023-07-07 | 21.68 | $21.65 | 21027 |
| 2023-07-06 | 21.71 | $21.47 | 36000 |
| 2023-07-05 | 21.77 | $21.74 | 40614 |
| 2023-07-03 | 21.81 | $21.99 | 15746 |
| 2023-06-30 | 21.83 | $21.67 | 102804 |
| 2023-06-29 | 21.90 | $21.37 | 39422 |
| 2023-06-28 | 22.00 | $21.86 | 27600 |
| 2023-06-27 | 22.05 | $21.59 | 36700 |
| 2023-06-26 | 22.14 | $21.73 | 45400 |
| 2023-06-23 | 22.21 | $21.34 | 26416 |
| 2023-06-22 | 22.33 | $21.29 | 28343 |
| 2023-06-21 | 22.45 | $21.74 | 22304 |
| 2023-06-20 | 22.54 | $21.47 | 21737 |
| 2023-06-16 | 22.64 | $21.93 | 9800 |
| 2023-06-15 | 22.71 | $21.91 | 28800 |
| 2023-06-14 | 22.77 | $21.74 | 19800 |
| 2023-06-13 | 22.85 | $22.06 | 58836 |
| 2023-06-12 | 22.89 | $22.29 | 16900 |
| 2023-06-09 | 22.91 | $22.74 | 25208 |
| 2023-06-08 | 22.87 | $22.80 | 67608 |
| 2023-06-07 | 22.82 | $24.05 | 14140 |
| 2023-06-06 | 22.64 | $24.03 | 24021 |
| 2023-06-05 | 22.44 | $24.04 | 14325 |
| 2023-06-02 | 22.24 | $23.83 | 41913 |
| 2023-06-01 | 22.04 | $23.10 | 32400 |
| 2023-05-31 | 21.91 | $22.63 | 75900 |
| 2023-05-30 | 21.82 | $22.51 | 33430 |
| 2023-05-26 | 21.75 | $22.39 | 18339 |
| 2023-05-25 | 21.70 | $22.48 | 13800 |
| 2023-05-24 | 21.65 | $22.34 | 33700 |
| 2023-05-23 | 21.62 | $21.82 | 30300 |
| 2023-05-22 | 21.64 | $21.72 | 55314 |
| 2023-05-19 | 21.69 | $21.68 | 27400 |
| 2023-05-18 | 21.75 | $21.72 | 59616 |
| 2023-05-17 | 21.82 | $21.74 | 116500 |
| 2023-05-16 | 21.90 | $21.35 | 14531 |
| 2023-05-15 | 22.03 | $20.94 | 24400 |
| 2023-05-12 | 22.21 | $21.39 | 14906 |
| 2023-05-11 | 22.36 | $20.80 | 42613 |
| 2023-05-10 | 22.58 | $20.98 | 23200 |
| 2023-05-09 | 22.80 | $20.72 | 92126 |
| 2023-05-08 | 23.05 | $21.60 | 34109 |
| 2023-05-05 | 23.22 | $22.02 | 20500 |
| 2023-05-04 | 23.35 | $21.08 | 66900 |
| 2023-05-03 | 23.58 | $22.34 | 48915 |
| 2023-05-02 | 23.69 | $22.78 | 50700 |
| 2023-05-01 | 23.76 | $23.84 | 43114 |
| 2023-04-28 | 23.72 | $23.94 | 63900 |
| 2023-04-27 | 23.67 | $23.70 | 25732 |
| 2023-04-26 | 23.64 | $23.30 | 36500 |
| 2023-04-25 | 23.64 | $23.88 | 43930 |
| 2023-04-24 | 23.57 | $24.23 | 16000 |
| 2023-04-21 | 23.46 | $24.30 | 20045 |
| 2023-04-20 | 23.33 | $24.30 | 6500 |
| 2023-04-19 | 23.19 | $24.09 | 12100 |
| 2023-04-18 | 23.06 | $24.08 | 23305 |
| 2023-04-17 | 22.92 | $23.80 | 14025 |
| 2023-04-14 | 22.79 | $23.91 | 26307 |
| 2023-04-13 | 22.66 | $23.34 | 32100 |
| 2023-04-12 | 22.57 | $23.55 | 50200 |
| 2023-04-11 | 22.46 | $22.88 | 26511 |
| 2023-04-10 | 22.41 | $22.40 | 35022 |
| 2023-04-06 | 22.41 | $22.48 | 15217 |
| 2023-04-05 | 22.41 | $22.45 | 20400 |
| 2023-04-04 | 22.42 | $22.64 | 37307 |
| 2023-04-03 | 22.43 | $22.95 | 12600 |
| 2023-03-31 | 22.42 | $22.72 | 141800 |
| 2023-03-30 | 22.45 | $22.79 | 39000 |
| 2023-03-29 | 22.48 | $22.85 | 25900 |
| 2023-03-28 | 22.52 | $22.32 | 22844 |
| 2023-03-27 | 22.62 | $21.75 | 59534 |
| 2023-03-24 | 22.80 | $21.89 | 20700 |
| 2023-03-23 | 22.97 | $21.54 | 50730 |
| 2023-03-22 | 23.20 | $22.19 | 34900 |
| 2023-03-21 | 23.37 | $22.00 | 47500 |
| 2023-03-20 | 23.58 | $21.24 | 42236 |
| 2023-03-17 | 23.87 | $21.88 | 26000 |
| 2023-03-16 | 24.12 | $24.24 | 38500 |
| 2023-03-15 | 24.16 | $21.90 | 58600 |
| 2023-03-14 | 24.43 | $23.03 | 49104 |
| 2023-03-13 | 24.60 | $21.55 | 60737 |
| 2023-03-10 | 24.93 | $23.02 | 36820 |
| 2023-03-09 | 25.13 | $24.15 | 50700 |
| 2023-03-08 | 25.22 | $25.32 | 13400 |
| 2023-03-07 | 25.21 | $25.42 | 17107 |
| 2023-03-06 | 25.18 | $25.66 | 11300 |
| 2023-03-03 | 25.12 | $25.36 | 19215 |
| 2023-03-02 | 25.10 | $25.18 | 15900 |
| 2023-03-01 | 25.10 | $25.19 | 12301 |
| 2023-02-28 | 25.10 | $25.40 | 34100 |
| 2023-02-27 | 25.08 | $25.25 | 10118 |
| 2023-02-24 | 25.07 | $24.84 | 3500 |
| 2023-02-23 | 25.11 | $25.40 | 8645 |
| 2023-02-22 | 25.10 | $24.73 | 23400 |
| 2023-02-21 | 25.15 | $24.35 | 30011 |
| 2023-02-17 | 25.25 | $25.20 | 10700 |
| 2023-02-16 | 25.26 | $25.14 | 16300 |
| 2023-02-15 | 25.27 | $25.33 | 11535 |
| 2023-02-14 | 25.26 | $25.34 | 13716 |
| 2023-02-13 | 25.25 | $25.07 | 30400 |
| 2023-02-10 | 25.26 | $24.68 | 15834 |
| 2023-02-09 | 25.31 | $24.93 | 9600 |
| 2023-02-08 | 25.33 | $25.40 | 28212 |
| 2023-02-07 | 25.30 | $24.86 | 21706 |
| 2023-02-06 | 25.32 | $24.87 | 30900 |
| 2023-02-03 | 25.33 | $25.24 | 50000 |
| 2023-02-02 | 25.31 | $26.00 | 44400 |
| 2023-02-01 | 25.19 | $25.93 | 25300 |
| 2023-01-31 | 25.07 | $26.01 | 92400 |
| 2023-01-30 | 24.92 | $25.07 | 23600 |
| 2023-01-27 | 24.84 | $25.79 | 18825 |
| 2023-01-26 | 24.69 | $26.24 | 23407 |
| 2023-01-25 | 24.47 | $25.11 | 22924 |
| 2023-01-24 | 24.35 | $25.14 | 31934 |
| 2023-01-23 | 24.23 | $24.95 | 28100 |
| 2023-01-20 | 24.11 | $24.87 | 14825 |
| 2023-01-19 | 24.00 | $24.91 | 19700 |
| 2023-01-18 | 23.87 | $24.60 | 26739 |
| 2023-01-17 | 23.78 | $24.57 | 18504 |
| 2023-01-13 | 23.68 | $24.48 | 18704 |
| 2023-01-12 | 23.59 | $24.25 | 70000 |
| 2023-01-11 | 23.53 | $24.90 | 57614 |
| 2023-01-10 | 23.39 | $24.38 | 37100 |
| 2023-01-09 | 23.30 | $23.87 | 46811 |
| 2023-01-06 | 23.26 | $24.07 | 25800 |
| 2023-01-05 | 23.20 | $23.75 | 24100 |
| 2023-01-04 | 23.18 | $23.29 | 51622 |
| 2023-01-03 | 23.21 | $22.34 | 26500 |
| 2022-12-30 | 23.35 | $22.00 | 73274 |
| 2022-12-29 | 23.53 | $22.52 | 74602 |
| 2022-12-28 | 23.67 | $22.56 | 71119 |
| 2022-12-27 | 23.81 | $22.95 | 48900 |
| 2022-12-23 | 23.93 | $23.18 | 23500 |
| 2022-12-22 | 24.03 | $23.48 | 53843 |
| 2022-12-21 | 24.10 | $23.63 | 45000 |
| 2022-12-20 | 24.16 | $23.75 | 26140 |
| 2022-12-19 | 24.21 | $24.00 | 22323 |
| 2022-12-16 | 24.24 | $23.98 | 29100 |
| 2022-12-15 | 24.26 | $23.98 | 46545 |
| 2022-12-14 | 24.28 | $23.93 | 34925 |
| 2022-12-13 | 24.31 | $24.12 | 37700 |
| 2022-12-12 | 24.31 | $23.50 | 38509 |
| 2022-12-09 | 24.38 | $24.01 | 12947 |
| 2022-12-08 | 24.39 | $24.01 | 16100 |
| 2022-12-07 | 24.40 | $24.69 | 36000 |
| 2022-12-06 | 24.34 | $24.65 | 30926 |
| 2022-12-05 | 24.27 | $24.72 | 21612 |
| 2022-12-02 | 24.18 | $25.11 | 13415 |
| 2022-12-01 | 24.05 | $25.10 | 49600 |
| 2022-11-30 | 23.90 | $24.87 | 83028 |
| 2022-11-29 | 23.76 | $23.94 | 40942 |
| 2022-11-28 | 23.70 | $24.37 | 28300 |
| 2022-11-25 | 23.59 | $24.38 | 13414 |
| 2022-11-23 | 23.48 | $24.48 | 35700 |
| 2022-11-22 | 23.34 | $24.00 | 24000 |
| 2022-11-21 | 23.25 | $23.83 | 17825 |
| 2022-11-18 | 23.17 | $23.60 | 27900 |
| 2022-11-17 | 23.10 | $23.47 | 26400 |
| 2022-11-16 | 23.04 | $23.51 | 43141 |
| 2022-11-15 | 22.98 | $23.46 | 57026 |
| 2022-11-14 | 22.92 | $23.40 | 36329 |
| 2022-11-11 | 22.86 | $23.85 | 22700 |
| 2022-11-10 | 22.76 | $23.99 | 33500 |
| 2022-11-09 | 22.64 | $22.78 | 21400 |
| 2022-11-08 | 22.64 | $23.17 | 27700 |
| 2022-11-07 | 22.61 | $22.49 | 32600 |
| 2022-11-04 | 22.64 | $22.50 | 23124 |
| 2022-11-03 | 22.68 | $22.33 | 33741 |
| 2022-11-02 | 22.74 | $22.22 | 27440 |
| 2022-11-01 | 22.83 | $22.22 | 51528 |
| 2022-10-31 | 22.92 | $22.49 | 195803 |
| 2022-10-28 | 22.99 | $22.78 | 18400 |
| 2022-10-27 | 23.05 | $22.75 | 29640 |
| 2022-10-26 | 23.11 | $22.82 | 39330 |
| 2022-10-25 | 23.17 | $22.62 | 30442 |
| 2022-10-24 | 23.26 | $22.36 | 43200 |
| 2022-10-21 | 23.38 | $22.68 | 25447 |
| 2022-10-20 | 23.48 | $22.68 | 34724 |
| 2022-10-19 | 23.58 | $23.15 | 16908 |
| 2022-10-18 | 23.65 | $23.30 | 16803 |
| 2022-10-17 | 23.71 | $23.26 | 17600 |
| 2022-10-14 | 23.78 | $23.18 | 9600 |
| 2022-10-13 | 23.86 | $23.25 | 74826 |
| 2022-10-12 | 23.94 | $23.43 | 12237 |
| 2022-10-11 | 24.02 | $23.50 | 25700 |
| 2022-10-10 | 24.09 | $23.50 | 17100 |
| 2022-10-07 | 24.17 | $23.78 | 16100 |
| 2022-10-06 | 24.22 | $24.10 | 26710 |
| 2022-10-05 | 24.24 | $24.02 | 7700 |
| 2022-10-04 | 24.27 | $24.11 | 20700 |
| 2022-10-03 | 24.29 | $24.15 | 18700 |
| 2022-09-30 | 24.31 | $24.25 | 106600 |
| 2022-09-29 | 24.33 | $23.92 | 36229 |
| 2022-09-28 | 24.37 | $24.13 | 37549 |
| 2022-09-27 | 24.41 | $24.00 | 39601 |
| 2022-09-26 | 24.46 | $23.94 | 20400 |
| 2022-09-23 | 24.52 | $24.21 | 43900 |
| 2022-09-22 | 24.56 | $24.58 | 31400 |
| 2022-09-21 | 24.56 | $24.55 | 31247 |
| 2022-09-20 | 24.57 | $24.53 | 25000 |
| 2022-09-19 | 24.58 | $24.40 | 18000 |
| 2022-09-16 | 24.61 | $24.89 | 29542 |
| 2022-09-15 | 24.59 | $24.65 | 12146 |
| 2022-09-14 | 24.60 | $24.80 | 23200 |
| 2022-09-13 | 24.60 | $24.67 | 25500 |
| 2022-09-12 | 24.61 | $24.43 | 28500 |
| 2022-09-09 | 24.66 | $24.15 | 17708 |
| 2022-09-08 | 24.73 | $23.82 | 42104 |
| 2022-09-07 | 24.84 | $24.50 | 34945 |
| 2022-09-06 | 24.89 | $24.54 | 44400 |
| 2022-09-02 | 24.95 | $24.58 | 22514 |
| 2022-09-01 | 25.00 | $24.49 | 43700 |
| 2022-08-31 | 25.07 | $24.74 | 47000 |
| 2022-08-30 | 25.12 | $24.87 | 23500 |
| 2022-08-29 | 25.17 | $25.03 | 17700 |
| 2022-08-26 | 25.21 | $25.08 | 20000 |
| 2022-08-25 | 25.24 | $25.08 | 14733 |
| 2022-08-24 | 25.28 | $24.86 | 27945 |
| 2022-08-23 | 25.35 | $24.44 | 73638 |
| 2022-08-22 | 25.45 | $25.01 | 18724 |
| 2022-08-19 | 25.51 | $25.20 | 13603 |
| 2022-08-18 | 25.55 | $25.35 | 16311 |
| 2022-08-17 | 25.57 | $25.40 | 22543 |
| 2022-08-16 | 25.59 | $25.55 | 17900 |
| 2022-08-15 | 25.59 | $25.40 | 11729 |
| 2022-08-12 | 25.61 | $25.32 | 11525 |
| 2022-08-11 | 25.63 | $25.21 | 29634 |
| 2022-08-10 | 25.66 | $25.31 | 35400 |
| 2022-08-09 | 25.67 | $25.36 | 14800 |
| 2022-08-08 | 25.68 | $25.51 | 9700 |
| 2022-08-05 | 25.68 | $25.64 | 7409 |
| 2022-08-04 | 25.66 | $26.10 | 35600 |
| 2022-08-03 | 25.59 | $26.08 | 38100 |
| 2022-08-02 | 25.52 | $26.40 | 79308 |
| 2022-08-01 | 25.41 | $26.05 | 22144 |
| 2022-07-29 | 25.32 | $26.04 | 42021 |
| 2022-07-28 | 25.23 | $25.83 | 17524 |
| 2022-07-27 | 25.15 | $25.41 | 13723 |
| 2022-07-26 | 25.10 | $25.40 | 12200 |
| 2022-07-25 | 25.05 | $25.32 | 23900 |
| 2022-07-22 | 25.00 | $25.42 | 13200 |
| 2022-07-21 | 24.93 | $25.22 | 9900 |
| 2022-07-20 | 24.88 | $25.33 | 12421 |
| 2022-07-19 | 24.81 | $25.11 | 8400 |
| 2022-07-18 | 24.76 | $24.90 | 26800 |
| 2022-07-15 | 24.72 | $24.61 | 110505 |
| 2022-07-14 | 24.70 | $25.30 | 23100 |
| 2022-07-13 | 24.61 | $25.01 | 28400 |
| 2022-07-12 | 24.54 | $24.92 | 34200 |
| 2022-07-11 | 24.47 | $25.36 | 27225 |
| 2022-07-08 | 24.36 | $25.00 | 8100 |
| 2022-07-07 | 24.30 | $24.90 | 25600 |
| 2022-07-06 | 24.24 | $24.62 | 17318 |
| 2022-07-05 | 24.21 | $24.71 | 9539 |
| 2022-07-01 | 24.18 | $24.73 | 20545 |
| 2022-06-30 | 24.15 | $24.08 | 8500 |
| 2022-06-29 | 24.18 | $24.00 | 25000 |
| 2022-06-28 | 24.24 | $24.12 | 22135 |
| 2022-06-27 | 24.28 | $24.27 | 30600 |
| 2022-06-24 | 24.32 | $24.35 | 10100 |
| 2022-06-23 | 24.35 | $24.42 | 29100 |
| 2022-06-22 | 24.38 | $24.10 | 28313 |
| 2022-06-21 | 24.43 | $23.78 | 35406 |
| 2022-06-17 | 24.52 | $23.27 | 37500 |
| 2022-06-16 | 24.66 | $23.61 | 39900 |
| 2022-06-15 | 24.76 | $24.01 | 53948 |
| 2022-06-14 | 24.83 | $23.42 | 34025 |
| 2022-06-13 | 24.96 | $23.40 | 40200 |
| 2022-06-10 | 25.10 | $24.91 | 31900 |
| 2022-06-09 | 25.09 | $25.06 | 19820 |
| 2022-06-08 | 25.06 | $25.62 | 26600 |
| 2022-06-07 | 24.98 | $25.55 | 19900 |
| 2022-06-06 | 24.89 | $25.35 | 16438 |
| 2022-06-03 | 24.82 | $25.40 | 21436 |
| 2022-06-02 | 24.75 | $25.25 | 27800 |
| 2022-06-01 | 24.69 | $25.50 | 11405 |
| 2022-05-31 | 24.60 | $25.50 | 56113 |
| 2022-05-27 | 24.51 | $25.60 | 50612 |
| 2022-05-26 | 24.41 | $24.99 | 132000 |
| 2022-05-25 | 24.37 | $25.00 | 79434 |
| 2022-05-24 | 24.33 | $24.46 | 46100 |
| 2022-05-23 | 24.34 | $23.90 | 73029 |
| 2022-05-20 | 24.41 | $23.76 | 81100 |
| 2022-05-19 | 24.50 | $23.90 | 61506 |
| 2022-05-18 | 24.58 | $23.90 | 65500 |
| 2022-05-17 | 24.67 | $24.25 | 55421 |
| 2022-05-16 | 24.73 | $24.52 | 28600 |
| 2022-05-13 | 24.77 | $24.25 | 29434 |
| 2022-05-12 | 24.83 | $24.52 | 36500 |
| 2022-05-11 | 24.88 | $24.46 | 33920 |
| 2022-05-10 | 24.93 | $24.30 | 79647 |
| 2022-05-09 | 25.00 | $24.35 | 62407 |
| 2022-05-06 | 25.07 | $24.76 | 23305 |
| 2022-05-05 | 25.10 | $24.99 | 94806 |
| 2022-05-04 | 25.11 | $25.37 | 16033 |
| 2022-05-03 | 25.08 | $25.15 | 52615 |
| 2022-05-02 | 25.07 | $24.67 | 66906 |
| 2022-04-29 | 25.12 | $25.22 | 86000 |
| 2022-04-28 | 25.11 | $25.42 | 59500 |
| 2022-04-27 | 25.08 | $24.83 | 33827 |
| 2022-04-26 | 25.12 | $25.10 | 9800 |
| 2022-04-25 | 25.13 | $25.15 | 22431 |
| 2022-04-22 | 25.14 | $25.00 | 28400 |
| 2022-04-21 | 25.17 | $25.04 | 29332 |
| 2022-04-20 | 25.19 | $25.32 | 14200 |
| 2022-04-19 | 25.19 | $25.24 | 37107 |
| 2022-04-18 | 25.20 | $25.04 | 26948 |
| 2022-04-14 | 25.24 | $25.01 | 21525 |
| 2022-04-13 | 25.27 | $25.02 | 39200 |
| 2022-04-12 | 25.31 | $24.99 | 30046 |
| 2022-04-11 | 25.36 | $24.99 | 16706 |
| 2022-04-08 | 25.40 | $25.08 | 17539 |
| 2022-04-07 | 25.43 | $25.18 | 19837 |
| 2022-04-06 | 25.46 | $25.07 | 46600 |
| 2022-04-05 | 25.50 | $25.01 | 42937 |
| 2022-04-04 | 25.54 | $25.33 | 46400 |
| 2022-04-01 | 25.56 | $25.50 | 12300 |
| 2022-03-31 | 25.57 | $25.64 | 11815 |
| 2022-03-30 | 25.57 | $25.60 | 33941 |
| 2022-03-29 | 25.57 | $25.56 | 18035 |
| 2022-03-28 | 25.59 | $25.50 | 23500 |
| 2022-03-25 | 25.62 | $25.74 | 27738 |
| 2022-03-24 | 25.62 | $25.88 | 32606 |
| 2022-03-23 | 25.62 | $25.61 | 10441 |
| 2022-03-22 | 25.64 | $25.56 | 14700 |
| 2022-03-21 | 25.66 | $25.59 | 12600 |
| 2022-03-18 | 25.69 | $25.71 | 3200 |
| 2022-03-17 | 25.71 | $25.69 | 16115 |
| 2022-03-16 | 25.73 | $25.43 | 12000 |
| 2022-03-15 | 25.78 | $25.06 | 15000 |
| 2022-03-14 | 25.86 | $24.97 | 49200 |
| 2022-03-11 | 25.96 | $25.18 | 26100 |
| 2022-03-10 | 26.04 | $25.27 | 6011 |
| 2022-03-09 | 26.11 | $25.52 | 16600 |
| 2022-03-08 | 26.17 | $25.91 | 27600 |
| 2022-03-07 | 26.18 | $25.79 | 23300 |
| 2022-03-04 | 26.21 | $26.28 | 16718 |
| 2022-03-03 | 26.20 | $26.47 | 5600 |
| 2022-03-02 | 26.16 | $26.57 | 10404 |
| 2022-03-01 | 26.11 | $26.87 | 63809 |
| 2022-02-28 | 26.04 | $26.56 | 52501 |
| 2022-02-25 | 25.98 | $26.07 | 13837 |
| 2022-02-24 | 25.98 | $26.06 | 55400 |
| 2022-02-23 | 25.98 | $26.06 | 37700 |
| 2022-02-22 | 25.97 | $26.01 | 53500 |
| 2022-02-18 | 25.98 | $25.98 | 102600 |
| 2022-02-17 | 25.98 | $26.03 | 42834 |
| 2022-02-16 | 25.99 | $25.97 | 51627 |
| 2022-02-15 | 26.00 | $25.79 | 30200 |
| 2022-02-14 | 26.03 | $25.88 | 54100 |
| 2022-02-11 | 26.06 | $25.57 | 42000 |
| 2022-02-10 | 26.12 | $25.70 | 26800 |
| 2022-02-09 | 26.17 | $25.98 | 23309 |
| 2022-02-08 | 26.20 | $25.98 | 31942 |
| 2022-02-07 | 26.23 | $26.16 | 26300 |
| 2022-02-04 | 26.24 | $26.19 | 28500 |
| 2022-02-03 | 26.25 | $26.19 | 25700 |
| 2022-02-02 | 26.26 | $26.17 | 46000 |
| 2022-02-01 | 26.28 | $26.32 | 36800 |
| 2022-01-31 | 26.27 | $26.31 | 41838 |
| 2022-01-28 | 26.28 | $26.10 | 25502 |
| 2022-01-27 | 26.30 | $25.93 | 37844 |
| 2022-01-26 | 26.35 | $26.00 | 27846 |
| 2022-01-25 | 26.39 | $26.24 | 18300 |
| 2022-01-24 | 26.41 | $26.37 | 32900 |
| 2022-01-21 | 26.42 | $26.39 | 18500 |
| 2022-01-20 | 26.43 | $26.42 | 26800 |
| 2022-01-19 | 26.43 | $26.49 | 50600 |
| 2022-01-18 | 26.43 | $26.32 | 44618 |
| 2022-01-14 | 26.45 | $26.42 | 21300 |
| 2022-01-13 | 26.46 | $26.48 | 63400 |
| 2022-01-12 | 26.46 | $26.41 | 27400 |
| 2022-01-11 | 26.47 | $26.46 | 19141 |
| 2022-01-10 | 26.47 | $26.27 | 25224 |
| 2022-01-07 | 26.49 | $26.29 | 33700 |
| 2022-01-06 | 26.52 | $26.36 | 41707 |
| 2022-01-05 | 26.54 | $26.13 | 49804 |
| 2022-01-04 | 26.59 | $26.35 | 29202 |
| 2022-01-03 | 26.62 | $26.53 | 36336 |
| 2021-12-31 | 26.64 | $26.79 | 34500 |
| 2021-12-30 | 26.63 | $26.80 | 15800 |
| 2021-12-29 | 26.63 | $26.68 | 22131 |
| 2021-12-28 | 26.63 | $26.56 | 13927 |
| 2021-12-27 | 26.65 | $26.54 | 16300 |
| 2021-12-23 | 26.67 | $26.58 | 6402 |
| 2021-12-22 | 26.68 | $26.64 | 30600 |
| 2021-12-21 | 26.69 | $26.50 | 12424 |
| 2021-12-20 | 26.72 | $26.48 | 20000 |
| 2021-12-17 | 26.75 | $26.57 | 30500 |
| 2021-12-16 | 26.77 | $26.60 | 31300 |
| 2021-12-15 | 26.79 | $26.38 | 26400 |
| 2021-12-14 | 26.83 | $26.25 | 47139 |
| 2021-12-13 | 26.89 | $26.42 | 33300 |
| 2021-12-10 | 26.93 | $26.70 | 7614 |
| 2021-12-09 | 26.95 | $27.04 | 15232 |
| 2021-12-08 | 26.94 | $27.25 | 13117 |
| 2021-12-07 | 26.91 | $27.14 | 28624 |
| 2021-12-06 | 26.89 | $27.23 | 11441 |
| 2021-12-03 | 26.87 | $27.23 | 14000 |
| 2021-12-02 | 26.86 | $27.14 | 8446 |
| 2021-12-01 | 26.86 | $26.93 | 51400 |
| 2021-11-30 | 26.88 | $26.64 | 49525 |
| 2021-11-29 | 26.94 | $26.61 | 32743 |
| 2021-11-26 | 27.00 | $26.51 | 21300 |
| 2021-11-24 | 27.07 | $26.67 | 16116 |
| 2021-11-23 | 27.13 | $26.64 | 18100 |
| 2021-11-22 | 27.20 | $26.69 | 13000 |
| 2021-11-19 | 27.27 | $26.88 | 16600 |
| 2021-11-18 | 27.32 | $26.82 | 31017 |
| 2021-11-17 | 27.38 | $26.89 | 4600 |
| 2021-11-16 | 27.43 | $26.87 | 18100 |
| 2021-11-15 | 27.49 | $26.83 | 10333 |
| 2021-11-12 | 27.55 | $26.98 | 11320 |
| 2021-11-11 | 27.60 | $26.93 | 33505 |
| 2021-11-10 | 27.66 | $27.17 | 38500 |
| 2021-11-09 | 27.69 | $27.90 | 17200 |
| 2021-11-08 | 27.65 | $28.22 | 5000 |
| 2021-11-05 | 27.57 | $28.35 | 13900 |
| 2021-11-04 | 27.47 | $28.02 | 10125 |
| 2021-11-03 | 27.40 | $27.93 | 18300 |
| 2021-11-02 | 27.33 | $27.65 | 8210 |
| 2021-11-01 | 27.28 | $27.64 | 12249 |
| 2021-10-29 | 27.23 | $27.49 | 52618 |
| 2021-10-28 | 27.19 | $27.35 | 17706 |
| 2021-10-27 | 27.17 | $27.39 | 19000 |
| 2021-10-26 | 27.14 | $27.30 | 12300 |
| 2021-10-25 | 27.12 | $27.31 | 10935 |
| 2021-10-22 | 27.09 | $27.22 | 7500 |
| 2021-10-21 | 27.08 | $27.22 | 9800 |
| 2021-10-20 | 27.07 | $27.30 | 12000 |
| 2021-10-19 | 27.05 | $27.07 | 27000 |
| 2021-10-18 | 27.06 | $27.18 | 6400 |
| 2021-10-15 | 27.05 | $27.26 | 4609 |
| 2021-10-14 | 27.05 | $27.28 | 20300 |
| 2021-10-13 | 27.04 | $27.14 | 27629 |
| 2021-10-12 | 27.04 | $26.95 | 16400 |
| 2021-10-11 | 27.07 | $26.83 | 14434 |
| 2021-10-08 | 27.11 | $26.77 | 9508 |
| 2021-10-07 | 27.16 | $26.77 | 9026 |
| 2021-10-06 | 27.22 | $26.84 | 12000 |
| 2021-10-05 | 27.27 | $26.73 | 24425 |
| 2021-10-04 | 27.34 | $26.91 | 13711 |
| 2021-10-01 | 27.39 | $27.15 | 4100 |
| 2021-09-30 | 27.43 | $27.04 | 41010 |
| 2021-09-29 | 27.48 | $27.34 | 10715 |
| 2021-09-28 | 27.50 | $27.14 | 13702 |
| 2021-09-27 | 27.55 | $27.40 | 17900 |
| 2021-09-24 | 27.57 | $27.38 | 6600 |
| 2021-09-23 | 27.59 | $27.50 | 23023 |
| 2021-09-22 | 27.61 | $27.62 | 14700 |
| 2021-09-21 | 27.61 | $27.38 | 13313 |
| 2021-09-20 | 27.64 | $27.53 | 4200 |
| 2021-09-17 | 27.66 | $27.60 | 12541 |
| 2021-09-16 | 27.67 | $27.58 | 5800 |
| 2021-09-15 | 27.68 | $27.50 | 8500 |
| 2021-09-14 | 27.70 | $27.57 | 7311 |
| 2021-09-13 | 27.71 | $27.57 | 11600 |
| 2021-09-10 | 27.72 | $27.53 | 16400 |
| 2021-09-09 | 27.74 | $27.53 | 16200 |
| 2021-09-08 | 27.76 | $27.84 | 9700 |
| 2021-09-07 | 27.74 | $27.76 | 13943 |
| 2021-09-03 | 27.74 | $27.83 | 8733 |
| 2021-09-02 | 27.73 | $27.86 | 15600 |
| 2021-09-01 | 27.72 | $27.88 | 18400 |
| 2021-08-31 | 27.70 | $27.71 | 38600 |
| 2021-08-30 | 27.70 | $27.84 | 13145 |
| 2021-08-27 | 27.69 | $27.76 | 9200 |
| 2021-08-26 | 27.69 | $27.59 | 4417 |
| 2021-08-25 | 27.70 | $27.74 | 12000 |
| 2021-08-24 | 27.69 | $27.74 | 14427 |
| 2021-08-23 | 27.69 | $27.71 | 3800 |
| 2021-08-20 | 27.68 | $27.68 | 11706 |
| 2021-08-19 | 27.68 | $27.52 | 9930 |
| 2021-08-18 | 27.70 | $27.59 | 17500 |
| 2021-08-17 | 27.70 | $27.60 | 12027 |
| 2021-08-16 | 27.71 | $27.58 | 30743 |
| 2021-08-13 | 27.71 | $27.79 | 4400 |
| 2021-08-12 | 27.69 | $27.73 | 13402 |
| 2021-08-11 | 27.68 | $27.62 | 4300 |
| 2021-08-10 | 27.68 | $27.72 | 7707 |
| 2021-08-09 | 27.67 | $27.84 | 9600 |
| 2021-08-06 | 27.65 | $27.95 | 11503 |
| 2021-08-05 | 27.62 | $27.85 | 13300 |
| 2021-08-04 | 27.60 | $27.77 | 15347 |
| 2021-08-03 | 27.60 | $27.78 | 12700 |
| 2021-08-02 | 27.59 | $27.83 | 14900 |
| 2021-07-30 | 27.59 | $27.77 | 15800 |
| 2021-07-29 | 27.59 | $27.52 | 9500 |
| 2021-07-28 | 27.62 | $27.42 | 10740 |
| 2021-07-27 | 27.66 | $27.42 | 7730 |
| 2021-07-26 | 27.71 | $27.43 | 11636 |
| 2021-07-23 | 27.75 | $27.41 | 6100 |
| 2021-07-22 | 27.80 | $27.46 | 5626 |
| 2021-07-21 | 27.85 | $27.49 | 13900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.54
2026-07-17
Close Price
$14.57
Vol: 32623
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.54
Average
22.14
Maximum
27.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.54 | $14.57 | 32623 |
| 2026-07-16 | 14.56 | $14.55 | 11741 |
| 2026-07-15 | 14.59 | $14.65 | 20200 |
| 2026-07-14 | 14.60 | $14.55 | 46730 |
| 2026-07-13 | 14.63 | $14.64 | 12803 |
| 2026-07-10 | 14.65 | $14.77 | 10822 |
| 2026-07-09 | 14.65 | $14.75 | 29600 |
| 2026-07-08 | 14.65 | $14.75 | 25540 |
| 2026-07-07 | 14.66 | $14.84 | 28228 |
| 2026-07-06 | 14.65 | $14.80 | 20219 |
| 2026-07-02 | 14.64 | $14.75 | 30528 |
| 2026-07-01 | 14.65 | $14.78 | 41400 |
| 2026-06-30 | 14.65 | $14.71 | 125032 |
| 2026-06-29 | 14.68 | $14.66 | 28990 |
| 2026-06-26 | 14.71 | $14.58 | 36174 |
| 2026-06-25 | 14.77 | $14.59 | 59943 |
| 2026-06-24 | 14.84 | $14.85 | 31207 |
| 2026-06-23 | 14.87 | $14.78 | 18400 |
| 2026-06-22 | 14.92 | $14.82 | 31700 |
| 2026-06-18 | 14.97 | $15.15 | 7318 |
| 2026-06-17 | 14.96 | $15.09 | 19500 |
| 2026-06-16 | 14.97 | $15.03 | 20100 |
| 2026-06-15 | 14.98 | $14.98 | 41912 |
| 2026-06-12 | 15.02 | $14.90 | 8638 |
| 2026-06-11 | 15.07 | $14.93 | 20500 |
| 2026-06-10 | 15.13 | $14.93 | 22100 |
| 2026-06-09 | 15.21 | $15.26 | 14500 |
| 2026-06-08 | 15.22 | $15.22 | 22913 |
| 2026-06-05 | 15.25 | $15.19 | 13163 |
| 2026-06-04 | 15.29 | $15.29 | 20800 |
| 2026-06-03 | 15.32 | $15.18 | 48441 |
| 2026-06-02 | 15.37 | $15.16 | 29200 |
| 2026-06-01 | 15.44 | $15.32 | 34639 |
| 2026-05-29 | 15.49 | $15.17 | 88700 |
| 2026-05-28 | 15.58 | $15.40 | 31707 |
| 2026-05-27 | 15.63 | $15.47 | 46300 |
| 2026-05-26 | 15.68 | $15.61 | 20248 |
| 2026-05-22 | 15.71 | $15.42 | 13148 |
| 2026-05-21 | 15.79 | $15.47 | 48833 |
| 2026-05-20 | 15.87 | $15.67 | 30700 |
| 2026-05-19 | 15.91 | $15.79 | 18508 |
| 2026-05-18 | 15.94 | $16.00 | 21600 |
| 2026-05-15 | 15.93 | $15.90 | 22000 |
| 2026-05-14 | 15.94 | $15.99 | 11633 |
| 2026-05-13 | 15.94 | $15.91 | 16017 |
| 2026-05-12 | 15.95 | $15.94 | 18982 |
| 2026-05-11 | 15.95 | $15.91 | 34800 |
| 2026-05-08 | 15.96 | $15.92 | 34600 |
| 2026-05-07 | 15.98 | $15.90 | 20200 |
| 2026-05-06 | 15.99 | $15.92 | 9642 |
| 2026-05-05 | 16.01 | $15.66 | 26700 |
| 2026-05-04 | 16.09 | $15.78 | 19809 |
| 2026-05-01 | 16.15 | $16.02 | 13841 |
| 2026-04-30 | 16.17 | $16.20 | 43749 |
| 2026-04-29 | 16.15 | $15.98 | 19448 |
| 2026-04-28 | 16.18 | $16.09 | 14200 |
| 2026-04-27 | 16.19 | $16.15 | 14200 |
| 2026-04-24 | 16.19 | $16.28 | 5600 |
| 2026-04-23 | 16.16 | $16.18 | 19000 |
| 2026-04-22 | 16.14 | $16.10 | 11500 |
| 2026-04-21 | 16.14 | $16.11 | 239076 |
| 2026-04-20 | 16.14 | $16.15 | 20021 |
| 2026-04-17 | 16.13 | $16.20 | 24030 |
| 2026-04-16 | 16.10 | $16.20 | 15034 |
| 2026-04-15 | 16.07 | $16.40 | 32718 |
| 2026-04-14 | 15.99 | $16.43 | 15200 |
| 2026-04-13 | 15.89 | $16.23 | 31000 |
| 2026-04-10 | 15.82 | $16.45 | 12500 |
| 2026-04-09 | 15.70 | $16.43 | 13900 |
| 2026-04-08 | 15.55 | $16.45 | 22700 |
| 2026-04-07 | 15.38 | $16.32 | 27100 |
| 2026-04-06 | 15.21 | $16.13 | 44000 |
| 2026-04-02 | 15.06 | $15.61 | 16420 |
| 2026-04-01 | 14.99 | $15.38 | 18614 |
| 2026-03-31 | 14.97 | $14.76 | 142200 |
| 2026-03-30 | 15.07 | $14.97 | 26500 |
| 2026-03-27 | 15.15 | $14.88 | 23122 |
| 2026-03-26 | 15.26 | $14.86 | 31133 |
| 2026-03-25 | 15.40 | $15.36 | 42200 |
| 2026-03-24 | 15.45 | $15.17 | 15525 |
| 2026-03-23 | 15.56 | $15.17 | 16205 |
| 2026-03-20 | 15.69 | $15.01 | 19850 |
| 2026-03-19 | 15.88 | $15.29 | 12611 |
| 2026-03-18 | 16.03 | $15.37 | 21000 |
| 2026-03-17 | 16.20 | $15.68 | 26800 |
| 2026-03-16 | 16.33 | $15.79 | 23107 |
| 2026-03-13 | 16.46 | $15.90 | 19183 |
| 2026-03-12 | 16.58 | $16.21 | 12100 |
| 2026-03-11 | 16.66 | $16.31 | 6300 |
| 2026-03-10 | 16.73 | $16.33 | 30714 |
| 2026-03-09 | 16.81 | $16.46 | 23600 |
| 2026-03-06 | 16.87 | $16.64 | 32292 |
| 2026-03-05 | 16.91 | $16.73 | 11200 |
| 2026-03-04 | 16.93 | $16.60 | 17008 |
| 2026-03-03 | 16.98 | $16.60 | 24407 |
| 2026-03-02 | 17.04 | $16.70 | 18800 |
| 2026-02-27 | 17.08 | $16.79 | 110100 |
| 2026-02-26 | 17.11 | $17.14 | 18300 |
| 2026-02-25 | 17.07 | $17.07 | 41200 |
| 2026-02-24 | 17.04 | $17.17 | 22013 |
| 2026-02-23 | 16.97 | $17.18 | 28117 |
| 2026-02-20 | 16.90 | $17.20 | 165800 |
| 2026-02-19 | 16.81 | $17.08 | 127827 |
| 2026-02-18 | 16.72 | $16.74 | 34200 |
| 2026-02-17 | 16.69 | $16.75 | 57300 |
| 2026-02-13 | 16.66 | $16.51 | 25900 |
| 2026-02-12 | 16.67 | $16.40 | 40800 |
| 2026-02-11 | 16.70 | $16.43 | 17100 |
| 2026-02-10 | 16.73 | $16.55 | 17400 |
| 2026-02-09 | 16.74 | $16.55 | 30132 |
| 2026-02-06 | 16.75 | $16.63 | 20535 |
| 2026-02-05 | 16.74 | $16.43 | 11232 |
| 2026-02-04 | 16.76 | $16.49 | 27400 |
| 2026-02-03 | 16.78 | $16.50 | 20500 |
| 2026-02-02 | 16.80 | $16.66 | 26700 |
| 2026-01-30 | 16.79 | $16.84 | 18807 |
| 2026-01-29 | 16.73 | $16.88 | 44500 |
| 2026-01-28 | 16.65 | $16.83 | 36915 |
| 2026-01-27 | 16.57 | $16.96 | 23632 |
| 2026-01-26 | 16.44 | $16.90 | 26931 |
| 2026-01-23 | 16.31 | $16.62 | 38800 |
| 2026-01-22 | 16.21 | $16.69 | 20300 |
| 2026-01-21 | 16.07 | $16.62 | 64324 |
| 2026-01-20 | 15.94 | $16.39 | 56629 |
| 2026-01-16 | 15.82 | $16.20 | 63700 |
| 2026-01-15 | 15.73 | $16.20 | 85000 |
| 2026-01-14 | 15.62 | $16.12 | 81823 |
| 2026-01-13 | 15.51 | $15.66 | 25800 |
| 2026-01-12 | 15.48 | $15.79 | 21300 |
| 2026-01-09 | 15.42 | $15.72 | 18735 |
| 2026-01-08 | 15.37 | $15.80 | 41329 |
| 2026-01-07 | 15.29 | $15.82 | 53300 |
| 2026-01-06 | 15.19 | $15.53 | 90000 |
| 2026-01-05 | 15.14 | $15.61 | 56732 |
| 2026-01-02 | 15.06 | $15.42 | 39224 |
| 2025-12-31 | 15.02 | $15.25 | 119340 |
| 2025-12-30 | 15.00 | $15.09 | 154600 |
| 2025-12-29 | 15.02 | $14.94 | 172700 |
| 2025-12-26 | 15.07 | $14.92 | 122500 |
| 2025-12-24 | 15.14 | $15.10 | 74600 |
| 2025-12-23 | 15.19 | $15.10 | 180200 |
| 2025-12-22 | 15.24 | $15.19 | 94800 |
| 2025-12-19 | 15.29 | $15.27 | 119900 |
| 2025-12-18 | 15.32 | $15.24 | 140100 |
| 2025-12-17 | 15.37 | $15.15 | 97000 |
| 2025-12-16 | 15.45 | $15.20 | 95947 |
| 2025-12-15 | 15.53 | $15.21 | 71220 |
| 2025-12-12 | 15.63 | $15.19 | 87300 |
| 2025-12-11 | 15.74 | $15.21 | 107600 |
| 2025-12-10 | 15.87 | $15.26 | 113300 |
| 2025-12-09 | 16.01 | $15.60 | 148300 |
| 2025-12-08 | 16.10 | $15.65 | 127048 |
| 2025-12-05 | 16.20 | $16.03 | 96700 |
| 2025-12-04 | 16.23 | $16.00 | 94600 |
| 2025-12-03 | 16.27 | $16.29 | 79845 |
| 2025-12-02 | 16.26 | $16.27 | 66513 |
| 2025-12-01 | 16.25 | $16.64 | 131344 |
| 2025-11-28 | 16.16 | $16.49 | 39600 |
| 2025-11-26 | 16.09 | $16.22 | 87934 |
| 2025-11-25 | 16.06 | $16.13 | 39500 |
| 2025-11-24 | 16.05 | $16.14 | 46300 |
| 2025-11-21 | 16.03 | $16.04 | 36000 |
| 2025-11-20 | 16.03 | $15.61 | 105548 |
| 2025-11-19 | 16.12 | $15.78 | 56448 |
| 2025-11-18 | 16.19 | $16.11 | 68313 |
| 2025-11-17 | 16.20 | $16.10 | 70200 |
| 2025-11-14 | 16.22 | $16.07 | 101800 |
| 2025-11-13 | 16.24 | $16.00 | 36222 |
| 2025-11-12 | 16.28 | $16.56 | 141300 |
| 2025-11-11 | 16.21 | $16.70 | 132000 |
| 2025-11-10 | 16.10 | $16.79 | 176200 |
| 2025-11-07 | 15.96 | $17.01 | 92000 |
| 2025-11-06 | 15.74 | $17.42 | 406844 |
| 2025-11-05 | 15.40 | $15.39 | 75800 |
| 2025-11-04 | 15.44 | $15.37 | 81200 |
| 2025-11-03 | 15.49 | $15.48 | 86200 |
| 2025-10-31 | 15.52 | $15.32 | 154500 |
| 2025-10-30 | 15.60 | $15.65 | 109921 |
| 2025-10-29 | 15.62 | $15.82 | 51513 |
| 2025-10-28 | 15.61 | $16.00 | 95649 |
| 2025-10-27 | 15.56 | $15.94 | 57200 |
| 2025-10-24 | 15.52 | $15.68 | 851600 |
| 2025-10-23 | 15.53 | $15.59 | 41000 |
| 2025-10-22 | 15.57 | $15.57 | 47819 |
| 2025-10-21 | 15.61 | $16.06 | 51000 |
| 2025-10-20 | 15.56 | $16.29 | 64340 |
| 2025-10-17 | 15.46 | $16.21 | 118900 |
| 2025-10-16 | 15.36 | $15.65 | 223949 |
| 2025-10-15 | 15.36 | $15.25 | 68036 |
| 2025-10-14 | 15.46 | $15.09 | 40800 |
| 2025-10-13 | 15.60 | $15.15 | 66744 |
| 2025-10-10 | 15.76 | $15.20 | 55125 |
| 2025-10-09 | 15.94 | $15.40 | 45900 |
| 2025-10-08 | 16.10 | $15.75 | 69000 |
| 2025-10-07 | 16.23 | $16.15 | 48800 |
| 2025-10-06 | 16.29 | $16.21 | 114126 |
| 2025-10-03 | 16.35 | $15.96 | 41246 |
| 2025-10-02 | 16.47 | $16.22 | 41700 |
| 2025-10-01 | 16.56 | $16.42 | 34400 |
| 2025-09-30 | 16.62 | $16.51 | 92200 |
| 2025-09-29 | 16.68 | $16.86 | 38137 |
| 2025-09-26 | 16.67 | $16.73 | 26207 |
| 2025-09-25 | 16.70 | $16.73 | 49807 |
| 2025-09-24 | 16.72 | $16.80 | 42049 |
| 2025-09-23 | 16.74 | $17.23 | 42600 |
| 2025-09-22 | 16.68 | $17.28 | 338300 |
| 2025-09-19 | 16.59 | $16.75 | 167300 |
| 2025-09-18 | 16.61 | $15.93 | 75200 |
| 2025-09-17 | 16.80 | $16.05 | 53317 |
| 2025-09-16 | 17.00 | $16.29 | 51104 |
| 2025-09-15 | 17.18 | $15.95 | 93229 |
| 2025-09-12 | 17.46 | $16.15 | 135409 |
| 2025-09-11 | 17.75 | $16.40 | 112000 |
| 2025-09-10 | 18.04 | $16.60 | 120932 |
| 2025-09-09 | 18.32 | $17.85 | 139200 |
| 2025-09-08 | 18.39 | $18.65 | 46736 |
| 2025-09-05 | 18.30 | $18.54 | 63800 |
| 2025-09-04 | 18.21 | $18.38 | 31700 |
| 2025-09-03 | 18.14 | $18.30 | 63317 |
| 2025-09-02 | 18.08 | $18.01 | 92900 |
| 2025-08-29 | 18.06 | $18.10 | 64100 |
| 2025-08-28 | 18.02 | $18.11 | 24000 |
| 2025-08-27 | 17.98 | $18.13 | 25400 |
| 2025-08-26 | 17.92 | $18.17 | 36000 |
| 2025-08-25 | 17.84 | $18.20 | 71700 |
| 2025-08-22 | 17.74 | $18.23 | 63700 |
| 2025-08-21 | 17.61 | $18.16 | 39000 |
| 2025-08-20 | 17.48 | $18.35 | 41300 |
| 2025-08-19 | 17.29 | $18.30 | 66400 |
| 2025-08-18 | 17.08 | $17.89 | 45700 |
| 2025-08-15 | 16.92 | $17.45 | 69500 |
| 2025-08-14 | 16.83 | $17.43 | 43726 |
| 2025-08-13 | 16.74 | $17.66 | 97527 |
| 2025-08-12 | 16.58 | $17.22 | 51100 |
| 2025-08-11 | 16.48 | $16.98 | 30829 |
| 2025-08-08 | 16.43 | $16.94 | 39900 |
| 2025-08-07 | 16.38 | $17.09 | 38100 |
| 2025-08-06 | 16.29 | $17.14 | 39000 |
| 2025-08-05 | 16.19 | $17.17 | 64300 |
| 2025-08-04 | 16.06 | $17.09 | 78000 |
| 2025-08-01 | 15.93 | $16.54 | 41309 |
| 2025-07-31 | 15.91 | $16.54 | 522100 |
| 2025-07-30 | 15.88 | $16.53 | 162500 |
| 2025-07-29 | 15.86 | $16.82 | 299623 |
| 2025-07-28 | 15.78 | $16.80 | 229636 |
| 2025-07-25 | 15.70 | $16.19 | 339230 |
| 2025-07-24 | 15.74 | $15.29 | 307200 |
| 2025-07-23 | 15.99 | $14.48 | 334244 |
| 2025-07-22 | 16.45 | $15.15 | 220102 |
| 2025-07-21 | 16.86 | $15.30 | 321600 |
| 2025-07-18 | 17.30 | $16.82 | 120044 |
| 2025-07-17 | 17.50 | $16.89 | 91848 |
| 2025-07-16 | 17.72 | $17.02 | 121605 |
| 2025-07-15 | 17.95 | $17.23 | 101516 |
| 2025-07-14 | 18.18 | $17.02 | 160800 |
| 2025-07-11 | 18.49 | $17.97 | 78630 |
| 2025-07-10 | 18.65 | $18.44 | 52900 |
| 2025-07-09 | 18.75 | $18.77 | 22200 |
| 2025-07-08 | 18.79 | $18.43 | 75700 |
| 2025-07-07 | 18.92 | $18.40 | 60608 |
| 2025-07-03 | 19.07 | $19.14 | 41100 |
| 2025-07-02 | 19.10 | $19.14 | 40823 |
| 2025-07-01 | 19.13 | $18.77 | 92400 |
| 2025-06-30 | 19.25 | $18.39 | 129600 |
| 2025-06-27 | 19.46 | $19.05 | 29400 |
| 2025-06-26 | 19.57 | $18.88 | 62600 |
| 2025-06-25 | 19.74 | $18.88 | 96005 |
| 2025-06-24 | 19.94 | $19.03 | 86700 |
| 2025-06-23 | 20.13 | $19.99 | 28331 |
| 2025-06-20 | 20.16 | $20.18 | 43100 |
| 2025-06-18 | 20.15 | $19.79 | 26923 |
| 2025-06-17 | 20.21 | $19.67 | 19121 |
| 2025-06-16 | 20.32 | $19.77 | 14615 |
| 2025-06-13 | 20.42 | $19.66 | 24514 |
| 2025-06-12 | 20.55 | $19.67 | 32400 |
| 2025-06-11 | 20.71 | $20.21 | 39631 |
| 2025-06-10 | 20.77 | $20.49 | 67300 |
| 2025-06-09 | 20.78 | $21.22 | 26500 |
| 2025-06-06 | 20.64 | $21.02 | 39504 |
| 2025-06-05 | 20.51 | $21.09 | 35200 |
| 2025-06-04 | 20.35 | $20.95 | 21500 |
| 2025-06-03 | 20.19 | $20.83 | 17600 |
| 2025-06-02 | 20.03 | $20.80 | 35800 |
| 2025-05-30 | 19.85 | $20.66 | 122600 |
| 2025-05-29 | 19.67 | $20.18 | 59800 |
| 2025-05-28 | 19.56 | $19.76 | 48400 |
| 2025-05-27 | 19.52 | $19.73 | 36400 |
| 2025-05-23 | 19.48 | $19.45 | 28446 |
| 2025-05-22 | 19.49 | $19.46 | 35100 |
| 2025-05-21 | 19.50 | $19.50 | 58138 |
| 2025-05-20 | 19.51 | $19.80 | 35500 |
| 2025-05-19 | 19.46 | $19.69 | 43000 |
| 2025-05-16 | 19.42 | $19.51 | 30000 |
| 2025-05-15 | 19.41 | $19.47 | 32813 |
| 2025-05-14 | 19.41 | $19.46 | 36800 |
| 2025-05-13 | 19.41 | $19.74 | 38200 |
| 2025-05-12 | 19.36 | $19.18 | 22901 |
| 2025-05-09 | 19.42 | $19.10 | 52400 |
| 2025-05-08 | 19.50 | $19.60 | 35000 |
| 2025-05-07 | 19.49 | $19.70 | 30800 |
| 2025-05-06 | 19.46 | $19.71 | 24147 |
| 2025-05-05 | 19.43 | $19.87 | 20935 |
| 2025-05-02 | 19.35 | $20.00 | 28902 |
| 2025-05-01 | 19.24 | $19.90 | 42300 |
| 2025-04-30 | 19.13 | $20.03 | 79208 |
| 2025-04-29 | 18.98 | $20.25 | 52300 |
| 2025-04-28 | 18.76 | $19.37 | 31000 |
| 2025-04-25 | 18.70 | $19.34 | 15813 |
| 2025-04-24 | 18.63 | $19.25 | 39200 |
| 2025-04-23 | 18.57 | $18.94 | 33300 |
| 2025-04-22 | 18.58 | $18.66 | 57100 |
| 2025-04-21 | 18.65 | $18.53 | 25730 |
| 2025-04-17 | 18.76 | $18.72 | 32518 |
| 2025-04-16 | 18.86 | $18.68 | 49500 |
| 2025-04-15 | 18.99 | $18.85 | 54400 |
| 2025-04-14 | 19.10 | $19.04 | 34400 |
| 2025-04-11 | 19.19 | $18.74 | 45128 |
| 2025-04-10 | 19.37 | $18.95 | 43936 |
| 2025-04-09 | 19.54 | $19.57 | 29703 |
| 2025-04-08 | 19.60 | $18.82 | 53700 |
| 2025-04-07 | 19.84 | $19.20 | 55500 |
| 2025-04-04 | 20.04 | $19.88 | 57800 |
| 2025-04-03 | 20.13 | $19.66 | 84216 |
| 2025-04-02 | 20.28 | $19.93 | 31300 |
| 2025-04-01 | 20.41 | $19.70 | 60404 |
| 2025-03-31 | 20.60 | $19.59 | 201728 |
| 2025-03-28 | 20.85 | $20.19 | 56022 |
| 2025-03-27 | 21.02 | $20.59 | 62300 |
| 2025-03-26 | 21.13 | $20.89 | 34100 |
| 2025-03-25 | 21.19 | $21.45 | 26130 |
| 2025-03-24 | 21.15 | $21.44 | 24200 |
| 2025-03-21 | 21.11 | $21.27 | 16000 |
| 2025-03-20 | 21.09 | $21.25 | 16341 |
| 2025-03-19 | 21.08 | $21.33 | 32000 |
| 2025-03-18 | 21.05 | $21.33 | 18147 |
| 2025-03-17 | 21.01 | $21.30 | 16800 |
| 2025-03-14 | 20.98 | $21.16 | 29421 |
| 2025-03-13 | 20.98 | $21.09 | 24700 |
| 2025-03-12 | 20.98 | $20.97 | 30400 |
| 2025-03-11 | 21.02 | $20.65 | 28004 |
| 2025-03-10 | 21.13 | $20.50 | 43200 |
| 2025-03-07 | 21.30 | $21.17 | 18000 |
| 2025-03-06 | 21.35 | $21.26 | 13600 |
| 2025-03-05 | 21.39 | $21.30 | 32645 |
| 2025-03-04 | 21.43 | $21.47 | 29821 |
| 2025-03-03 | 21.44 | $21.43 | 11814 |
| 2025-02-28 | 21.46 | $21.50 | 32143 |
| 2025-02-27 | 21.47 | $21.59 | 8209 |
| 2025-02-26 | 21.47 | $21.69 | 21000 |
| 2025-02-25 | 21.44 | $21.52 | 53606 |
| 2025-02-24 | 21.45 | $21.51 | 34843 |
| 2025-02-21 | 21.47 | $21.47 | 46100 |
| 2025-02-20 | 21.49 | $21.68 | 22425 |
| 2025-02-19 | 21.48 | $21.70 | 31600 |
| 2025-02-18 | 21.46 | $21.80 | 21000 |
| 2025-02-14 | 21.42 | $21.80 | 60720 |
| 2025-02-13 | 21.37 | $21.60 | 38705 |
| 2025-02-12 | 21.36 | $21.51 | 22741 |
| 2025-02-11 | 21.37 | $21.56 | 32800 |
| 2025-02-10 | 21.37 | $21.54 | 8200 |
| 2025-02-07 | 21.38 | $21.33 | 21800 |
| 2025-02-06 | 21.44 | $21.55 | 33700 |
| 2025-02-05 | 21.46 | $21.49 | 37208 |
| 2025-02-04 | 21.50 | $21.15 | 56932 |
| 2025-02-03 | 21.63 | $20.81 | 33200 |
| 2025-01-31 | 21.84 | $21.18 | 68300 |
| 2025-01-30 | 22.01 | $21.76 | 101200 |
| 2025-01-29 | 22.10 | $21.58 | 74200 |
| 2025-01-28 | 22.23 | $22.10 | 168600 |
| 2025-01-27 | 22.28 | $22.80 | 27601 |
| 2025-01-24 | 22.18 | $22.60 | 27809 |
| 2025-01-23 | 22.12 | $22.31 | 38600 |
| 2025-01-22 | 22.10 | $22.69 | 23000 |
| 2025-01-21 | 22.01 | $22.82 | 32307 |
| 2025-01-17 | 21.88 | $22.37 | 27000 |
| 2025-01-16 | 21.82 | $22.43 | 27300 |
| 2025-01-15 | 21.74 | $22.29 | 30440 |
| 2025-01-14 | 21.68 | $21.64 | 47505 |
| 2025-01-13 | 21.76 | $21.42 | 56400 |
| 2025-01-10 | 21.89 | $21.59 | 69100 |
| 2025-01-08 | 22.02 | $22.27 | 26235 |
| 2025-01-07 | 22.02 | $22.36 | 60546 |
| 2025-01-06 | 22.00 | $22.80 | 46901 |
| 2025-01-03 | 21.90 | $22.56 | 62000 |
| 2025-01-02 | 21.83 | $22.25 | 47600 |
| 2024-12-31 | 21.82 | $21.72 | 238824 |
| 2024-12-30 | 21.93 | $21.74 | 131600 |
| 2024-12-27 | 22.05 | $21.63 | 94727 |
| 2024-12-26 | 22.22 | $22.03 | 83200 |
| 2024-12-24 | 22.34 | $22.01 | 39600 |
| 2024-12-23 | 22.48 | $22.15 | 74305 |
| 2024-12-20 | 22.62 | $22.48 | 70502 |
| 2024-12-19 | 22.71 | $22.46 | 55600 |
| 2024-12-18 | 22.83 | $22.52 | 49100 |
| 2024-12-17 | 22.96 | $22.86 | 33700 |
| 2024-12-16 | 23.04 | $22.64 | 48000 |
| 2024-12-13 | 23.18 | $22.70 | 62100 |
| 2024-12-12 | 23.33 | $22.95 | 38034 |
| 2024-12-11 | 23.46 | $23.16 | 25846 |
| 2024-12-10 | 23.56 | $23.34 | 37746 |
| 2024-12-09 | 23.65 | $23.64 | 32109 |
| 2024-12-06 | 23.69 | $23.88 | 18727 |
| 2024-12-05 | 23.69 | $23.92 | 20519 |
| 2024-12-04 | 23.68 | $23.77 | 35300 |
| 2024-12-03 | 23.70 | $23.54 | 33444 |
| 2024-12-02 | 23.78 | $23.56 | 98934 |
| 2024-11-29 | 23.87 | $23.88 | 104134 |
| 2024-11-27 | 23.91 | $23.91 | 9845 |
| 2024-11-26 | 23.95 | $23.79 | 26632 |
| 2024-11-25 | 24.02 | $24.10 | 19609 |
| 2024-11-22 | 24.04 | $23.77 | 16400 |
| 2024-11-21 | 24.13 | $23.69 | 20608 |
| 2024-11-20 | 24.26 | $23.35 | 45900 |
| 2024-11-19 | 24.48 | $23.73 | 37717 |
| 2024-11-18 | 24.66 | $24.27 | 22006 |
| 2024-11-15 | 24.76 | $24.55 | 10240 |
| 2024-11-14 | 24.81 | $24.38 | 11400 |
| 2024-11-13 | 24.90 | $24.55 | 23338 |
| 2024-11-12 | 24.98 | $24.68 | 31300 |
| 2024-11-11 | 25.04 | $24.95 | 15116 |
| 2024-11-08 | 25.05 | $25.38 | 11634 |
| 2024-11-07 | 24.98 | $25.04 | 5504 |
| 2024-11-06 | 24.96 | $24.97 | 7400 |
| 2024-11-05 | 24.95 | $25.18 | 30700 |
| 2024-11-04 | 24.90 | $24.96 | 15000 |
| 2024-11-01 | 24.89 | $24.83 | 19349 |
| 2024-10-31 | 24.90 | $24.80 | 39028 |
| 2024-10-30 | 24.92 | $25.11 | 15616 |
| 2024-10-29 | 24.88 | $24.75 | 9908 |
| 2024-10-28 | 24.91 | $24.87 | 19333 |
| 2024-10-25 | 24.92 | $24.86 | 18000 |
| 2024-10-24 | 24.93 | $24.57 | 9416 |
| 2024-10-23 | 25.00 | $24.57 | 24000 |
| 2024-10-22 | 25.08 | $24.83 | 13427 |
| 2024-10-21 | 25.13 | $24.80 | 24600 |
| 2024-10-18 | 25.18 | $25.00 | 12948 |
| 2024-10-17 | 25.20 | $25.01 | 12026 |
| 2024-10-16 | 25.23 | $25.01 | 49505 |
| 2024-10-15 | 25.25 | $25.22 | 12300 |
| 2024-10-14 | 25.23 | $25.24 | 11507 |
| 2024-10-11 | 25.21 | $25.15 | 8000 |
| 2024-10-10 | 25.19 | $24.85 | 17416 |
| 2024-10-09 | 25.24 | $24.93 | 12400 |
| 2024-10-08 | 25.28 | $24.97 | 25600 |
| 2024-10-07 | 25.31 | $24.90 | 18614 |
| 2024-10-04 | 25.37 | $25.09 | 18330 |
| 2024-10-03 | 25.38 | $25.25 | 27535 |
| 2024-10-02 | 25.37 | $25.34 | 12900 |
| 2024-10-01 | 25.33 | $25.07 | 27000 |
| 2024-09-30 | 25.34 | $25.30 | 177119 |
| 2024-09-27 | 25.30 | $24.92 | 32300 |
| 2024-09-26 | 25.33 | $25.08 | 34019 |
| 2024-09-25 | 25.33 | $25.35 | 38500 |
| 2024-09-24 | 25.27 | $25.40 | 23510 |
| 2024-09-23 | 25.19 | $25.22 | 19413 |
| 2024-09-20 | 25.13 | $25.26 | 14120 |
| 2024-09-19 | 25.05 | $25.32 | 24206 |
| 2024-09-18 | 24.95 | $24.86 | 16700 |
| 2024-09-17 | 24.92 | $24.93 | 32804 |
| 2024-09-16 | 24.86 | $24.89 | 10444 |
| 2024-09-13 | 24.81 | $24.95 | 24000 |
| 2024-09-12 | 24.73 | $24.93 | 31100 |
| 2024-09-11 | 24.64 | $24.77 | 29800 |
| 2024-09-10 | 24.57 | $24.55 | 30500 |
| 2024-09-09 | 24.52 | $24.92 | 24832 |
| 2024-09-06 | 24.40 | $24.52 | 33400 |
| 2024-09-05 | 24.33 | $24.78 | 41911 |
| 2024-09-04 | 24.20 | $24.55 | 51339 |
| 2024-09-03 | 24.09 | $24.29 | 28500 |
| 2024-08-30 | 24.02 | $24.18 | 52700 |
| 2024-08-29 | 23.96 | $24.09 | 39800 |
| 2024-08-28 | 23.91 | $23.83 | 21033 |
| 2024-08-27 | 23.90 | $24.04 | 12400 |
| 2024-08-26 | 23.84 | $23.84 | 22700 |
| 2024-08-23 | 23.82 | $24.10 | 34000 |
| 2024-08-22 | 23.74 | $23.95 | 21423 |
| 2024-08-21 | 23.67 | $23.97 | 19218 |
| 2024-08-20 | 23.59 | $23.75 | 14500 |
| 2024-08-19 | 23.54 | $23.78 | 21200 |
| 2024-08-16 | 23.48 | $23.52 | 13600 |
| 2024-08-15 | 23.46 | $23.33 | 26302 |
| 2024-08-14 | 23.48 | $23.35 | 28200 |
| 2024-08-13 | 23.49 | $23.46 | 23230 |
| 2024-08-12 | 23.49 | $23.35 | 27020 |
| 2024-08-09 | 23.50 | $23.38 | 61033 |
| 2024-08-08 | 23.51 | $23.71 | 21222 |
| 2024-08-07 | 23.45 | $23.69 | 26637 |
| 2024-08-06 | 23.39 | $23.64 | 20800 |
| 2024-08-05 | 23.33 | $23.24 | 37700 |
| 2024-08-02 | 23.34 | $23.55 | 29000 |
| 2024-08-01 | 23.28 | $23.53 | 25745 |
| 2024-07-31 | 23.23 | $22.93 | 51600 |
| 2024-07-30 | 23.28 | $23.39 | 10600 |
| 2024-07-29 | 23.25 | $23.35 | 10700 |
| 2024-07-26 | 23.23 | $23.25 | 16700 |
| 2024-07-25 | 23.22 | $23.00 | 9200 |
| 2024-07-24 | 23.26 | $22.86 | 28019 |
| 2024-07-23 | 23.33 | $23.03 | 13741 |
| 2024-07-22 | 23.39 | $23.17 | 41641 |
| 2024-07-19 | 23.42 | $23.20 | 8200 |
| 2024-07-18 | 23.44 | $23.40 | 17230 |
| 2024-07-17 | 23.43 | $23.49 | 19009 |
| 2024-07-16 | 23.40 | $23.58 | 15000 |
| 2024-07-15 | 23.34 | $23.45 | 14528 |
| 2024-07-12 | 23.30 | $23.44 | 10423 |
| 2024-07-11 | 23.26 | $23.43 | 28231 |
| 2024-07-10 | 23.21 | $23.08 | 15600 |
| 2024-07-09 | 23.22 | $23.10 | 13413 |
| 2024-07-08 | 23.23 | $23.49 | 13800 |
| 2024-07-05 | 23.16 | $23.51 | 9700 |
| 2024-07-03 | 23.07 | $23.36 | 6505 |
| 2024-07-02 | 23.01 | $22.97 | 8200 |
| 2024-07-01 | 23.01 | $23.04 | 22300 |
| 2024-06-28 | 22.99 | $23.05 | 40736 |
| 2024-06-27 | 22.98 | $23.52 | 18800 |
| 2024-06-26 | 22.86 | $23.64 | 31200 |
| 2024-06-25 | 22.69 | $23.20 | 30211 |
| 2024-06-24 | 22.59 | $22.97 | 25932 |
| 2024-06-21 | 22.53 | $22.55 | 17912 |
| 2024-06-20 | 22.54 | $22.53 | 22747 |
| 2024-06-18 | 22.56 | $22.70 | 12800 |
| 2024-06-17 | 22.56 | $22.44 | 19800 |
| 2024-06-14 | 22.60 | $22.51 | 12601 |
| 2024-06-13 | 22.64 | $22.58 | 18916 |
| 2024-06-12 | 22.67 | $22.41 | 17528 |
| 2024-06-11 | 22.74 | $22.29 | 23200 |
| 2024-06-10 | 22.85 | $22.61 | 14200 |
| 2024-06-07 | 22.91 | $23.18 | 15900 |
| 2024-06-06 | 22.86 | $23.20 | 21635 |
| 2024-06-05 | 22.80 | $23.12 | 20700 |
| 2024-06-04 | 22.75 | $23.13 | 26900 |
| 2024-06-03 | 22.69 | $22.79 | 27127 |
| 2024-05-31 | 22.69 | $22.72 | 32135 |
| 2024-05-30 | 22.70 | $22.38 | 24623 |
| 2024-05-29 | 22.79 | $22.20 | 39500 |
| 2024-05-28 | 22.94 | $22.48 | 28809 |
| 2024-05-24 | 23.05 | $22.59 | 19300 |
| 2024-05-23 | 23.15 | $22.62 | 37940 |
| 2024-05-22 | 23.27 | $23.19 | 7920 |
| 2024-05-21 | 23.28 | $23.52 | 39100 |
| 2024-05-20 | 23.23 | $23.65 | 20034 |
| 2024-05-17 | 23.14 | $23.49 | 20300 |
| 2024-05-16 | 23.07 | $23.71 | 21700 |
| 2024-05-15 | 22.94 | $23.48 | 25800 |
| 2024-05-14 | 22.84 | $23.14 | 18913 |
| 2024-05-13 | 22.80 | $23.21 | 15600 |
| 2024-05-10 | 22.73 | $23.09 | 10500 |
| 2024-05-09 | 22.69 | $22.86 | 22425 |
| 2024-05-08 | 22.68 | $22.94 | 45732 |
| 2024-05-07 | 22.66 | $23.21 | 17907 |
| 2024-05-06 | 22.58 | $23.38 | 15812 |
| 2024-05-03 | 22.46 | $23.02 | 14100 |
| 2024-05-02 | 22.39 | $22.54 | 22745 |
| 2024-05-01 | 22.42 | $22.32 | 52107 |
| 2024-04-30 | 22.50 | $22.22 | 118511 |
| 2024-04-29 | 22.62 | $22.84 | 17200 |
| 2024-04-26 | 22.63 | $22.68 | 39000 |
| 2024-04-25 | 22.67 | $22.54 | 37900 |
| 2024-04-24 | 22.76 | $22.89 | 21800 |
| 2024-04-23 | 22.79 | $22.91 | 32623 |
| 2024-04-22 | 22.82 | $22.72 | 8600 |
| 2024-04-19 | 22.90 | $22.45 | 27300 |
| 2024-04-18 | 23.06 | $22.37 | 28943 |
| 2024-04-17 | 23.25 | $22.70 | 29731 |
| 2024-04-16 | 23.42 | $22.64 | 23100 |
| 2024-04-15 | 23.62 | $22.49 | 44639 |
| 2024-04-12 | 23.89 | $23.18 | 17235 |
| 2024-04-11 | 24.06 | $23.01 | 23500 |
| 2024-04-10 | 24.29 | $23.56 | 40027 |
| 2024-04-09 | 24.44 | $24.13 | 17008 |
| 2024-04-08 | 24.50 | $24.26 | 20500 |
| 2024-04-05 | 24.54 | $24.63 | 39004 |
| 2024-04-04 | 24.51 | $24.41 | 14909 |
| 2024-04-03 | 24.51 | $24.37 | 18832 |
| 2024-04-02 | 24.53 | $24.43 | 14700 |
| 2024-04-01 | 24.53 | $24.67 | 26200 |
| 2024-03-28 | 24.48 | $24.39 | 37944 |
| 2024-03-27 | 24.49 | $24.64 | 31523 |
| 2024-03-26 | 24.44 | $24.35 | 25749 |
| 2024-03-25 | 24.44 | $24.31 | 29600 |
| 2024-03-22 | 24.45 | $24.59 | 25803 |
| 2024-03-21 | 24.41 | $24.50 | 24300 |
| 2024-03-20 | 24.37 | $24.44 | 41800 |
| 2024-03-19 | 24.34 | $24.38 | 34000 |
| 2024-03-18 | 24.32 | $24.27 | 24604 |
| 2024-03-15 | 24.31 | $24.18 | 13300 |
| 2024-03-14 | 24.33 | $23.76 | 43729 |
| 2024-03-13 | 24.43 | $24.30 | 24400 |
| 2024-03-12 | 24.43 | $24.21 | 17200 |
| 2024-03-11 | 24.46 | $24.15 | 14500 |
| 2024-03-08 | 24.49 | $24.31 | 20100 |
| 2024-03-07 | 24.50 | $24.19 | 31900 |
| 2024-03-06 | 24.54 | $24.53 | 21346 |
| 2024-03-05 | 24.50 | $24.45 | 23833 |
| 2024-03-04 | 24.48 | $24.27 | 19916 |
| 2024-03-01 | 24.49 | $24.53 | 34634 |
| 2024-02-29 | 24.44 | $24.23 | 70900 |
| 2024-02-28 | 24.45 | $24.58 | 43600 |
| 2024-02-27 | 24.38 | $24.39 | 19800 |
| 2024-02-26 | 24.34 | $24.49 | 20026 |
| 2024-02-23 | 24.27 | $24.25 | 25600 |
| 2024-02-22 | 24.23 | $23.91 | 32948 |
| 2024-02-21 | 24.27 | $23.58 | 19100 |
| 2024-02-20 | 24.37 | $23.87 | 23437 |
| 2024-02-16 | 24.43 | $23.70 | 16305 |
| 2024-02-15 | 24.53 | $23.90 | 38300 |
| 2024-02-14 | 24.60 | $23.83 | 22700 |
| 2024-02-13 | 24.69 | $23.82 | 30500 |
| 2024-02-12 | 24.80 | $24.60 | 35700 |
| 2024-02-09 | 24.75 | $24.55 | 21044 |
| 2024-02-08 | 24.70 | $24.31 | 30440 |
| 2024-02-07 | 24.70 | $24.39 | 18800 |
| 2024-02-06 | 24.66 | $24.35 | 14100 |
| 2024-02-05 | 24.63 | $24.48 | 23400 |
| 2024-02-02 | 24.56 | $24.71 | 14000 |
| 2024-02-01 | 24.43 | $24.75 | 42517 |
| 2024-01-31 | 24.26 | $24.83 | 137300 |
| 2024-01-30 | 24.04 | $24.41 | 27800 |
| 2024-01-29 | 23.87 | $24.26 | 33721 |
| 2024-01-26 | 23.69 | $24.31 | 37800 |
| 2024-01-25 | 23.48 | $24.20 | 49100 |
| 2024-01-24 | 23.25 | $23.70 | 28200 |
| 2024-01-23 | 23.09 | $23.40 | 25100 |
| 2024-01-22 | 22.96 | $23.33 | 35300 |
| 2024-01-19 | 22.82 | $23.09 | 33900 |
| 2024-01-18 | 22.71 | $22.79 | 38100 |
| 2024-01-17 | 22.63 | $22.83 | 27300 |
| 2024-01-16 | 22.54 | $22.87 | 17700 |
| 2024-01-12 | 22.42 | $22.96 | 22200 |
| 2024-01-11 | 22.26 | $22.66 | 19500 |
| 2024-01-10 | 22.13 | $22.68 | 46800 |
| 2024-01-09 | 21.98 | $22.56 | 28400 |
| 2024-01-08 | 21.83 | $22.26 | 28424 |
| 2024-01-05 | 21.72 | $21.85 | 63000 |
| 2024-01-04 | 21.67 | $21.91 | 21300 |
| 2024-01-03 | 21.60 | $21.65 | 32809 |
| 2024-01-02 | 21.58 | $21.78 | 25218 |
| 2023-12-29 | 21.52 | $21.65 | 115041 |
| 2023-12-28 | 21.48 | $21.50 | 82301 |
| 2023-12-27 | 21.46 | $21.67 | 85616 |
| 2023-12-26 | 21.41 | $21.40 | 102100 |
| 2023-12-22 | 21.40 | $21.21 | 80139 |
| 2023-12-21 | 21.43 | $21.24 | 161500 |
| 2023-12-20 | 21.46 | $21.44 | 80300 |
| 2023-12-19 | 21.46 | $21.31 | 74800 |
| 2023-12-18 | 21.47 | $21.21 | 56313 |
| 2023-12-15 | 21.51 | $21.53 | 42000 |
| 2023-12-14 | 21.49 | $21.86 | 65900 |
| 2023-12-13 | 21.40 | $21.34 | 55015 |
| 2023-12-12 | 21.40 | $20.87 | 72200 |
| 2023-12-11 | 21.49 | $20.80 | 45747 |
| 2023-12-08 | 21.62 | $21.20 | 40137 |
| 2023-12-07 | 21.68 | $21.45 | 17700 |
| 2023-12-06 | 21.70 | $21.97 | 53743 |
| 2023-12-05 | 21.61 | $22.10 | 25044 |
| 2023-12-04 | 21.47 | $22.26 | 51100 |
| 2023-12-01 | 21.28 | $22.30 | 32000 |
| 2023-11-30 | 21.05 | $21.45 | 92300 |
| 2023-11-29 | 20.96 | $21.26 | 78400 |
| 2023-11-28 | 20.89 | $20.94 | 52220 |
| 2023-11-27 | 20.89 | $20.91 | 34416 |
| 2023-11-24 | 20.88 | $20.98 | 8045 |
| 2023-11-22 | 20.86 | $20.97 | 39504 |
| 2023-11-21 | 20.85 | $21.26 | 26000 |
| 2023-11-20 | 20.76 | $21.30 | 30800 |
| 2023-11-17 | 20.66 | $21.04 | 32300 |
| 2023-11-16 | 20.59 | $20.91 | 28700 |
| 2023-11-15 | 20.55 | $20.79 | 66600 |
| 2023-11-14 | 20.52 | $20.85 | 87844 |
| 2023-11-13 | 20.48 | $20.68 | 30035 |
| 2023-11-10 | 20.46 | $20.50 | 41109 |
| 2023-11-09 | 20.48 | $20.53 | 24800 |
| 2023-11-08 | 20.51 | $21.15 | 15420 |
| 2023-11-07 | 20.40 | $20.68 | 48230 |
| 2023-11-06 | 20.39 | $21.35 | 37707 |
| 2023-11-03 | 20.22 | $21.95 | 40945 |
| 2023-11-02 | 19.91 | $21.02 | 39500 |
| 2023-11-01 | 19.75 | $20.22 | 40100 |
| 2023-10-31 | 19.74 | $19.52 | 71047 |
| 2023-10-30 | 19.88 | $19.33 | 37116 |
| 2023-10-27 | 20.08 | $19.83 | 37325 |
| 2023-10-26 | 20.21 | $20.07 | 30342 |
| 2023-10-25 | 20.32 | $20.13 | 64804 |
| 2023-10-24 | 20.44 | $20.24 | 60745 |
| 2023-10-23 | 20.56 | $20.02 | 13300 |
| 2023-10-20 | 20.74 | $19.99 | 23700 |
| 2023-10-19 | 20.97 | $20.01 | 28526 |
| 2023-10-18 | 21.23 | $20.46 | 25534 |
| 2023-10-17 | 21.44 | $20.55 | 32600 |
| 2023-10-16 | 21.66 | $21.11 | 24900 |
| 2023-10-13 | 21.81 | $21.45 | 20200 |
| 2023-10-12 | 21.91 | $21.58 | 47300 |
| 2023-10-11 | 22.00 | $22.00 | 12641 |
| 2023-10-10 | 22.01 | $21.87 | 23323 |
| 2023-10-09 | 22.06 | $21.68 | 17414 |
| 2023-10-06 | 22.15 | $21.37 | 29100 |
| 2023-10-05 | 22.33 | $21.66 | 18844 |
| 2023-10-04 | 22.47 | $21.69 | 18623 |
| 2023-10-03 | 22.62 | $21.75 | 32200 |
| 2023-10-02 | 22.79 | $22.90 | 32402 |
| 2023-09-29 | 22.75 | $23.25 | 163000 |
| 2023-09-28 | 22.62 | $22.62 | 25200 |
| 2023-09-27 | 22.60 | $22.54 | 32809 |
| 2023-09-26 | 22.60 | $22.51 | 58900 |
| 2023-09-25 | 22.59 | $22.60 | 28500 |
| 2023-09-22 | 22.57 | $22.48 | 30100 |
| 2023-09-21 | 22.57 | $22.55 | 33400 |
| 2023-09-20 | 22.56 | $22.77 | 37000 |
| 2023-09-19 | 22.49 | $22.42 | 50300 |
| 2023-09-18 | 22.49 | $22.52 | 55431 |
| 2023-09-15 | 22.47 | $22.76 | 38320 |
| 2023-09-14 | 22.39 | $22.99 | 14500 |
| 2023-09-13 | 22.24 | $22.52 | 21843 |
| 2023-09-12 | 22.18 | $22.34 | 18500 |
| 2023-09-11 | 22.14 | $22.30 | 20500 |
| 2023-09-08 | 22.10 | $22.20 | 17100 |
| 2023-09-07 | 22.07 | $21.90 | 17718 |
| 2023-09-06 | 22.11 | $22.33 | 24100 |
| 2023-09-05 | 22.06 | $22.37 | 15111 |
| 2023-09-01 | 21.99 | $22.71 | 26305 |
| 2023-08-31 | 21.85 | $22.44 | 55841 |
| 2023-08-30 | 21.73 | $21.83 | 17300 |
| 2023-08-29 | 21.73 | $21.89 | 16800 |
| 2023-08-28 | 21.71 | $21.75 | 15800 |
| 2023-08-25 | 21.73 | $21.54 | 26839 |
| 2023-08-24 | 21.79 | $21.62 | 26221 |
| 2023-08-23 | 21.84 | $21.71 | 40742 |
| 2023-08-22 | 21.88 | $21.60 | 26042 |
| 2023-08-21 | 21.96 | $21.56 | 18501 |
| 2023-08-18 | 22.06 | $22.08 | 37633 |
| 2023-08-17 | 22.06 | $21.53 | 42200 |
| 2023-08-16 | 22.18 | $21.73 | 39200 |
| 2023-08-15 | 22.27 | $22.12 | 11900 |
| 2023-08-14 | 22.30 | $22.24 | 4200 |
| 2023-08-11 | 22.31 | $22.48 | 22700 |
| 2023-08-10 | 22.27 | $22.23 | 22404 |
| 2023-08-09 | 22.28 | $22.35 | 24335 |
| 2023-08-08 | 22.26 | $22.13 | 38713 |
| 2023-08-07 | 22.28 | $22.18 | 29300 |
| 2023-08-04 | 22.30 | $22.20 | 18500 |
| 2023-08-03 | 22.32 | $21.86 | 19500 |
| 2023-08-02 | 22.41 | $22.10 | 28943 |
| 2023-08-01 | 22.46 | $22.40 | 18500 |
| 2023-07-31 | 22.46 | $22.81 | 28741 |
| 2023-07-28 | 22.37 | $22.54 | 20800 |
| 2023-07-27 | 22.32 | $22.57 | 34520 |
| 2023-07-26 | 22.26 | $22.46 | 27800 |
| 2023-07-25 | 22.21 | $22.20 | 34300 |
| 2023-07-24 | 22.20 | $22.26 | 31500 |
| 2023-07-21 | 22.19 | $22.19 | 26900 |
| 2023-07-20 | 22.18 | $22.15 | 28946 |
| 2023-07-19 | 22.18 | $22.34 | 21409 |
| 2023-07-18 | 22.15 | $22.30 | 72830 |
| 2023-07-17 | 22.11 | $22.20 | 30339 |
| 2023-07-14 | 22.09 | $22.69 | 18519 |
| 2023-07-13 | 21.96 | $22.76 | 27406 |
| 2023-07-12 | 21.80 | $22.39 | 21200 |
| 2023-07-11 | 21.69 | $22.23 | 43802 |
| 2023-07-10 | 21.60 | $21.88 | 31011 |
| 2023-07-07 | 21.57 | $21.65 | 21027 |
| 2023-07-06 | 21.58 | $21.47 | 36000 |
| 2023-07-05 | 21.64 | $21.74 | 40614 |
| 2023-07-03 | 21.65 | $21.99 | 15746 |
| 2023-06-30 | 21.61 | $21.67 | 102804 |
| 2023-06-29 | 21.63 | $21.37 | 39422 |
| 2023-06-28 | 21.72 | $21.86 | 27600 |
| 2023-06-27 | 21.72 | $21.59 | 36700 |
| 2023-06-26 | 21.79 | $21.73 | 45400 |
| 2023-06-23 | 21.83 | $21.34 | 26416 |
| 2023-06-22 | 21.97 | $21.29 | 28343 |
| 2023-06-21 | 22.14 | $21.74 | 22304 |
| 2023-06-20 | 22.24 | $21.47 | 21737 |
| 2023-06-16 | 22.42 | $21.93 | 9800 |
| 2023-06-15 | 22.53 | $21.91 | 28800 |
| 2023-06-14 | 22.66 | $21.74 | 19800 |
| 2023-06-13 | 22.85 | $22.06 | 58836 |
| 2023-06-12 | 23.00 | $22.29 | 16900 |
| 2023-06-09 | 23.12 | $22.74 | 25208 |
| 2023-06-08 | 23.17 | $22.80 | 67608 |
| 2023-06-07 | 23.21 | $24.05 | 14140 |
| 2023-06-06 | 23.00 | $24.03 | 24021 |
| 2023-06-05 | 22.75 | $24.04 | 14325 |
| 2023-06-02 | 22.46 | $23.83 | 41913 |
| 2023-06-01 | 22.16 | $23.10 | 32400 |
| 2023-05-31 | 21.97 | $22.63 | 75900 |
| 2023-05-30 | 21.85 | $22.51 | 33430 |
| 2023-05-26 | 21.74 | $22.39 | 18339 |
| 2023-05-25 | 21.64 | $22.48 | 13800 |
| 2023-05-24 | 21.51 | $22.34 | 33700 |
| 2023-05-23 | 21.38 | $21.82 | 30300 |
| 2023-05-22 | 21.35 | $21.72 | 55314 |
| 2023-05-19 | 21.34 | $21.68 | 27400 |
| 2023-05-18 | 21.33 | $21.72 | 59616 |
| 2023-05-17 | 21.32 | $21.74 | 116500 |
| 2023-05-16 | 21.31 | $21.35 | 14531 |
| 2023-05-15 | 21.39 | $20.94 | 24400 |
| 2023-05-12 | 21.56 | $21.39 | 14906 |
| 2023-05-11 | 21.68 | $20.80 | 42613 |
| 2023-05-10 | 21.94 | $20.98 | 23200 |
| 2023-05-09 | 22.20 | $20.72 | 92126 |
| 2023-05-08 | 22.57 | $21.60 | 34109 |
| 2023-05-05 | 22.82 | $22.02 | 20500 |
| 2023-05-04 | 23.01 | $21.08 | 66900 |
| 2023-05-03 | 23.44 | $22.34 | 48915 |
| 2023-05-02 | 23.66 | $22.78 | 50700 |
| 2023-05-01 | 23.84 | $23.84 | 43114 |
| 2023-04-28 | 23.81 | $23.94 | 63900 |
| 2023-04-27 | 23.76 | $23.70 | 25732 |
| 2023-04-26 | 23.75 | $23.30 | 36500 |
| 2023-04-25 | 23.82 | $23.88 | 43930 |
| 2023-04-24 | 23.78 | $24.23 | 16000 |
| 2023-04-21 | 23.66 | $24.30 | 20045 |
| 2023-04-20 | 23.50 | $24.30 | 6500 |
| 2023-04-19 | 23.31 | $24.09 | 12100 |
| 2023-04-18 | 23.14 | $24.08 | 23305 |
| 2023-04-17 | 22.95 | $23.80 | 14025 |
| 2023-04-14 | 22.78 | $23.91 | 26307 |
| 2023-04-13 | 22.57 | $23.34 | 32100 |
| 2023-04-12 | 22.44 | $23.55 | 50200 |
| 2023-04-11 | 22.25 | $22.88 | 26511 |
| 2023-04-10 | 22.17 | $22.40 | 35022 |
| 2023-04-06 | 22.18 | $22.48 | 15217 |
| 2023-04-05 | 22.18 | $22.45 | 20400 |
| 2023-04-04 | 22.19 | $22.64 | 37307 |
| 2023-04-03 | 22.17 | $22.95 | 12600 |
| 2023-03-31 | 22.08 | $22.72 | 141800 |
| 2023-03-30 | 22.03 | $22.79 | 39000 |
| 2023-03-29 | 21.97 | $22.85 | 25900 |
| 2023-03-28 | 21.88 | $22.32 | 22844 |
| 2023-03-27 | 21.90 | $21.75 | 59534 |
| 2023-03-24 | 22.04 | $21.89 | 20700 |
| 2023-03-23 | 22.19 | $21.54 | 50730 |
| 2023-03-22 | 22.44 | $22.19 | 34900 |
| 2023-03-21 | 22.59 | $22.00 | 47500 |
| 2023-03-20 | 22.82 | $21.24 | 42236 |
| 2023-03-17 | 23.25 | $21.88 | 26000 |
| 2023-03-16 | 23.61 | $24.24 | 38500 |
| 2023-03-15 | 23.54 | $21.90 | 58600 |
| 2023-03-14 | 23.95 | $23.03 | 49104 |
| 2023-03-13 | 24.20 | $21.55 | 60737 |
| 2023-03-10 | 24.80 | $23.02 | 36820 |
| 2023-03-09 | 25.18 | $24.15 | 50700 |
| 2023-03-08 | 25.39 | $25.32 | 13400 |
| 2023-03-07 | 25.39 | $25.42 | 17107 |
| 2023-03-06 | 25.36 | $25.66 | 11300 |
| 2023-03-03 | 25.28 | $25.36 | 19215 |
| 2023-03-02 | 25.24 | $25.18 | 15900 |
| 2023-03-01 | 25.24 | $25.19 | 12301 |
| 2023-02-28 | 25.23 | $25.40 | 34100 |
| 2023-02-27 | 25.18 | $25.25 | 10118 |
| 2023-02-24 | 25.15 | $24.84 | 3500 |
| 2023-02-23 | 25.20 | $25.40 | 8645 |
| 2023-02-22 | 25.14 | $24.73 | 23400 |
| 2023-02-21 | 25.21 | $24.35 | 30011 |
| 2023-02-17 | 25.37 | $25.20 | 10700 |
| 2023-02-16 | 25.38 | $25.14 | 16300 |
| 2023-02-15 | 25.40 | $25.33 | 11535 |
| 2023-02-14 | 25.38 | $25.34 | 13716 |
| 2023-02-13 | 25.35 | $25.07 | 30400 |
| 2023-02-10 | 25.38 | $24.68 | 15834 |
| 2023-02-09 | 25.49 | $24.93 | 9600 |
| 2023-02-08 | 25.56 | $25.40 | 28212 |
| 2023-02-07 | 25.54 | $24.86 | 21706 |
| 2023-02-06 | 25.62 | $24.87 | 30900 |
| 2023-02-03 | 25.72 | $25.24 | 50000 |
| 2023-02-02 | 25.75 | $26.00 | 44400 |
| 2023-02-01 | 25.62 | $25.93 | 25300 |
| 2023-01-31 | 25.48 | $26.01 | 92400 |
| 2023-01-30 | 25.30 | $25.07 | 23600 |
| 2023-01-27 | 25.29 | $25.79 | 18825 |
| 2023-01-26 | 25.12 | $26.24 | 23407 |
| 2023-01-25 | 24.82 | $25.11 | 22924 |
| 2023-01-24 | 24.71 | $25.14 | 31934 |
| 2023-01-23 | 24.58 | $24.95 | 28100 |
| 2023-01-20 | 24.46 | $24.87 | 14825 |
| 2023-01-19 | 24.34 | $24.91 | 19700 |
| 2023-01-18 | 24.18 | $24.60 | 26739 |
| 2023-01-17 | 24.07 | $24.57 | 18504 |
| 2023-01-13 | 23.95 | $24.48 | 18704 |
| 2023-01-12 | 23.82 | $24.25 | 70000 |
| 2023-01-11 | 23.72 | $24.90 | 57614 |
| 2023-01-10 | 23.47 | $24.38 | 37100 |
| 2023-01-09 | 23.28 | $23.87 | 46811 |
| 2023-01-06 | 23.18 | $24.07 | 25800 |
| 2023-01-05 | 23.01 | $23.75 | 24100 |
| 2023-01-04 | 22.89 | $23.29 | 51622 |
| 2023-01-03 | 22.85 | $22.34 | 26500 |
| 2022-12-30 | 23.01 | $22.00 | 73274 |
| 2022-12-29 | 23.26 | $22.52 | 74602 |
| 2022-12-28 | 23.45 | $22.56 | 71119 |
| 2022-12-27 | 23.66 | $22.95 | 48900 |
| 2022-12-23 | 23.82 | $23.18 | 23500 |
| 2022-12-22 | 23.96 | $23.48 | 53843 |
| 2022-12-21 | 24.06 | $23.63 | 45000 |
| 2022-12-20 | 24.14 | $23.75 | 26140 |
| 2022-12-19 | 24.22 | $24.00 | 22323 |
| 2022-12-16 | 24.24 | $23.98 | 29100 |
| 2022-12-15 | 24.28 | $23.98 | 46545 |
| 2022-12-14 | 24.32 | $23.93 | 34925 |
| 2022-12-13 | 24.38 | $24.12 | 37700 |
| 2022-12-12 | 24.40 | $23.50 | 38509 |
| 2022-12-09 | 24.56 | $24.01 | 12947 |
| 2022-12-08 | 24.63 | $24.01 | 16100 |
| 2022-12-07 | 24.72 | $24.69 | 36000 |
| 2022-12-06 | 24.67 | $24.65 | 30926 |
| 2022-12-05 | 24.61 | $24.72 | 21612 |
| 2022-12-02 | 24.53 | $25.11 | 13415 |
| 2022-12-01 | 24.36 | $25.10 | 49600 |
| 2022-11-30 | 24.15 | $24.87 | 83028 |
| 2022-11-29 | 23.96 | $23.94 | 40942 |
| 2022-11-28 | 23.94 | $24.37 | 28300 |
| 2022-11-25 | 23.81 | $24.38 | 13414 |
| 2022-11-23 | 23.66 | $24.48 | 35700 |
| 2022-11-22 | 23.47 | $24.00 | 24000 |
| 2022-11-21 | 23.35 | $23.83 | 17825 |
| 2022-11-18 | 23.24 | $23.60 | 27900 |
| 2022-11-17 | 23.16 | $23.47 | 26400 |
| 2022-11-16 | 23.10 | $23.51 | 43141 |
| 2022-11-15 | 23.02 | $23.46 | 57026 |
| 2022-11-14 | 22.93 | $23.40 | 36329 |
| 2022-11-11 | 22.85 | $23.85 | 22700 |
| 2022-11-10 | 22.66 | $23.99 | 33500 |
| 2022-11-09 | 22.41 | $22.78 | 21400 |
| 2022-11-08 | 22.38 | $23.17 | 27700 |
| 2022-11-07 | 22.27 | $22.49 | 32600 |
| 2022-11-04 | 22.28 | $22.50 | 23124 |
| 2022-11-03 | 22.29 | $22.33 | 33741 |
| 2022-11-02 | 22.35 | $22.22 | 27440 |
| 2022-11-01 | 22.44 | $22.22 | 51528 |
| 2022-10-31 | 22.56 | $22.49 | 195803 |
| 2022-10-28 | 22.63 | $22.78 | 18400 |
| 2022-10-27 | 22.66 | $22.75 | 29640 |
| 2022-10-26 | 22.70 | $22.82 | 39330 |
| 2022-10-25 | 22.74 | $22.62 | 30442 |
| 2022-10-24 | 22.83 | $22.36 | 43200 |
| 2022-10-21 | 22.99 | $22.68 | 25447 |
| 2022-10-20 | 23.11 | $22.68 | 34724 |
| 2022-10-19 | 23.26 | $23.15 | 16908 |
| 2022-10-18 | 23.33 | $23.30 | 16803 |
| 2022-10-17 | 23.38 | $23.26 | 17600 |
| 2022-10-14 | 23.45 | $23.18 | 9600 |
| 2022-10-13 | 23.56 | $23.25 | 74826 |
| 2022-10-12 | 23.67 | $23.43 | 12237 |
| 2022-10-11 | 23.76 | $23.50 | 25700 |
| 2022-10-10 | 23.85 | $23.50 | 17100 |
| 2022-10-07 | 23.96 | $23.78 | 16100 |
| 2022-10-06 | 24.02 | $24.10 | 26710 |
| 2022-10-05 | 24.04 | $24.02 | 7700 |
| 2022-10-04 | 24.07 | $24.11 | 20700 |
| 2022-10-03 | 24.09 | $24.15 | 18700 |
| 2022-09-30 | 24.11 | $24.25 | 106600 |
| 2022-09-29 | 24.11 | $23.92 | 36229 |
| 2022-09-28 | 24.18 | $24.13 | 37549 |
| 2022-09-27 | 24.22 | $24.00 | 39601 |
| 2022-09-26 | 24.30 | $23.94 | 20400 |
| 2022-09-23 | 24.40 | $24.21 | 43900 |
| 2022-09-22 | 24.47 | $24.58 | 31400 |
| 2022-09-21 | 24.47 | $24.55 | 31247 |
| 2022-09-20 | 24.47 | $24.53 | 25000 |
| 2022-09-19 | 24.48 | $24.40 | 18000 |
| 2022-09-16 | 24.52 | $24.89 | 29542 |
| 2022-09-15 | 24.47 | $24.65 | 12146 |
| 2022-09-14 | 24.46 | $24.80 | 23200 |
| 2022-09-13 | 24.41 | $24.67 | 25500 |
| 2022-09-12 | 24.39 | $24.43 | 28500 |
| 2022-09-09 | 24.42 | $24.15 | 17708 |
| 2022-09-08 | 24.51 | $23.82 | 42104 |
| 2022-09-07 | 24.69 | $24.50 | 34945 |
| 2022-09-06 | 24.75 | $24.54 | 44400 |
| 2022-09-02 | 24.82 | $24.58 | 22514 |
| 2022-09-01 | 24.89 | $24.49 | 43700 |
| 2022-08-31 | 25.00 | $24.74 | 47000 |
| 2022-08-30 | 25.06 | $24.87 | 23500 |
| 2022-08-29 | 25.12 | $25.03 | 17700 |
| 2022-08-26 | 25.14 | $25.08 | 20000 |
| 2022-08-25 | 25.16 | $25.08 | 14733 |
| 2022-08-24 | 25.19 | $24.86 | 27945 |
| 2022-08-23 | 25.26 | $24.44 | 73638 |
| 2022-08-22 | 25.44 | $25.01 | 18724 |
| 2022-08-19 | 25.52 | $25.20 | 13603 |
| 2022-08-18 | 25.58 | $25.35 | 16311 |
| 2022-08-17 | 25.61 | $25.40 | 22543 |
| 2022-08-16 | 25.64 | $25.55 | 17900 |
| 2022-08-15 | 25.64 | $25.40 | 11729 |
| 2022-08-12 | 25.67 | $25.32 | 11525 |
| 2022-08-11 | 25.72 | $25.21 | 29634 |
| 2022-08-10 | 25.80 | $25.31 | 35400 |
| 2022-08-09 | 25.87 | $25.36 | 14800 |
| 2022-08-08 | 25.94 | $25.51 | 9700 |
| 2022-08-05 | 25.98 | $25.64 | 7409 |
| 2022-08-04 | 26.01 | $26.10 | 35600 |
| 2022-08-03 | 25.93 | $26.08 | 38100 |
| 2022-08-02 | 25.85 | $26.40 | 79308 |
| 2022-08-01 | 25.69 | $26.05 | 22144 |
| 2022-07-29 | 25.57 | $26.04 | 42021 |
| 2022-07-28 | 25.43 | $25.83 | 17524 |
| 2022-07-27 | 25.31 | $25.41 | 13723 |
| 2022-07-26 | 25.26 | $25.40 | 12200 |
| 2022-07-25 | 25.20 | $25.32 | 23900 |
| 2022-07-22 | 25.15 | $25.42 | 13200 |
| 2022-07-21 | 25.07 | $25.22 | 9900 |
| 2022-07-20 | 25.01 | $25.33 | 12421 |
| 2022-07-19 | 24.92 | $25.11 | 8400 |
| 2022-07-18 | 24.86 | $24.90 | 26800 |
| 2022-07-15 | 24.84 | $24.61 | 110505 |
| 2022-07-14 | 24.87 | $25.30 | 23100 |
| 2022-07-13 | 24.77 | $25.01 | 28400 |
| 2022-07-12 | 24.70 | $24.92 | 34200 |
| 2022-07-11 | 24.65 | $25.36 | 27225 |
| 2022-07-08 | 24.49 | $25.00 | 8100 |
| 2022-07-07 | 24.38 | $24.90 | 25600 |
| 2022-07-06 | 24.28 | $24.62 | 17318 |
| 2022-07-05 | 24.21 | $24.71 | 9539 |
| 2022-07-01 | 24.13 | $24.73 | 20545 |
| 2022-06-30 | 24.02 | $24.08 | 8500 |
| 2022-06-29 | 24.03 | $24.00 | 25000 |
| 2022-06-28 | 24.07 | $24.12 | 22135 |
| 2022-06-27 | 24.09 | $24.27 | 30600 |
| 2022-06-24 | 24.08 | $24.35 | 10100 |
| 2022-06-23 | 24.05 | $24.42 | 29100 |
| 2022-06-22 | 24.00 | $24.10 | 28313 |
| 2022-06-21 | 24.02 | $23.78 | 35406 |
| 2022-06-17 | 24.11 | $23.27 | 37500 |
| 2022-06-16 | 24.32 | $23.61 | 39900 |
| 2022-06-15 | 24.50 | $24.01 | 53948 |
| 2022-06-14 | 24.62 | $23.42 | 34025 |
| 2022-06-13 | 24.89 | $23.40 | 40200 |
| 2022-06-10 | 25.20 | $24.91 | 31900 |
| 2022-06-09 | 25.25 | $25.06 | 19820 |
| 2022-06-08 | 25.27 | $25.62 | 26600 |
| 2022-06-07 | 25.17 | $25.55 | 19900 |
| 2022-06-06 | 25.08 | $25.35 | 16438 |
| 2022-06-03 | 25.00 | $25.40 | 21436 |
| 2022-06-02 | 24.91 | $25.25 | 27800 |
| 2022-06-01 | 24.83 | $25.50 | 11405 |
| 2022-05-31 | 24.69 | $25.50 | 56113 |
| 2022-05-27 | 24.52 | $25.60 | 50612 |
| 2022-05-26 | 24.31 | $24.99 | 132000 |
| 2022-05-25 | 24.19 | $25.00 | 79434 |
| 2022-05-24 | 24.05 | $24.46 | 46100 |
| 2022-05-23 | 24.01 | $23.90 | 73029 |
| 2022-05-20 | 24.08 | $23.76 | 81100 |
| 2022-05-19 | 24.19 | $23.90 | 61506 |
| 2022-05-18 | 24.30 | $23.90 | 65500 |
| 2022-05-17 | 24.42 | $24.25 | 55421 |
| 2022-05-16 | 24.49 | $24.52 | 28600 |
| 2022-05-13 | 24.52 | $24.25 | 29434 |
| 2022-05-12 | 24.60 | $24.52 | 36500 |
| 2022-05-11 | 24.65 | $24.46 | 33920 |
| 2022-05-10 | 24.72 | $24.30 | 79647 |
| 2022-05-09 | 24.84 | $24.35 | 62407 |
| 2022-05-06 | 24.96 | $24.76 | 23305 |
| 2022-05-05 | 25.02 | $24.99 | 94806 |
| 2022-05-04 | 25.04 | $25.37 | 16033 |
| 2022-05-03 | 24.98 | $25.15 | 52615 |
| 2022-05-02 | 24.97 | $24.67 | 66906 |
| 2022-04-29 | 25.05 | $25.22 | 86000 |
| 2022-04-28 | 25.03 | $25.42 | 59500 |
| 2022-04-27 | 24.96 | $24.83 | 33827 |
| 2022-04-26 | 25.01 | $25.10 | 9800 |
| 2022-04-25 | 25.02 | $25.15 | 22431 |
| 2022-04-22 | 25.01 | $25.00 | 28400 |
| 2022-04-21 | 25.03 | $25.04 | 29332 |
| 2022-04-20 | 25.06 | $25.32 | 14200 |
| 2022-04-19 | 25.02 | $25.24 | 37107 |
| 2022-04-18 | 25.00 | $25.04 | 26948 |
| 2022-04-14 | 25.03 | $25.01 | 21525 |
| 2022-04-13 | 25.06 | $25.02 | 39200 |
| 2022-04-12 | 25.10 | $24.99 | 30046 |
| 2022-04-11 | 25.15 | $24.99 | 16706 |
| 2022-04-08 | 25.21 | $25.08 | 17539 |
| 2022-04-07 | 25.26 | $25.18 | 19837 |
| 2022-04-06 | 25.30 | $25.07 | 46600 |
| 2022-04-05 | 25.37 | $25.01 | 42937 |
| 2022-04-04 | 25.47 | $25.33 | 46400 |
| 2022-04-01 | 25.51 | $25.50 | 12300 |
| 2022-03-31 | 25.53 | $25.64 | 11815 |
| 2022-03-30 | 25.52 | $25.60 | 33941 |
| 2022-03-29 | 25.52 | $25.56 | 18035 |
| 2022-03-28 | 25.53 | $25.50 | 23500 |
| 2022-03-25 | 25.55 | $25.74 | 27738 |
| 2022-03-24 | 25.53 | $25.88 | 32606 |
| 2022-03-23 | 25.48 | $25.61 | 10441 |
| 2022-03-22 | 25.47 | $25.56 | 14700 |
| 2022-03-21 | 25.48 | $25.59 | 12600 |
| 2022-03-18 | 25.48 | $25.71 | 3200 |
| 2022-03-17 | 25.46 | $25.69 | 16115 |
| 2022-03-16 | 25.44 | $25.43 | 12000 |
| 2022-03-15 | 25.48 | $25.06 | 15000 |
| 2022-03-14 | 25.59 | $24.97 | 49200 |
| 2022-03-11 | 25.75 | $25.18 | 26100 |
| 2022-03-10 | 25.89 | $25.27 | 6011 |
| 2022-03-09 | 26.04 | $25.52 | 16600 |
| 2022-03-08 | 26.16 | $25.91 | 27600 |
| 2022-03-07 | 26.21 | $25.79 | 23300 |
| 2022-03-04 | 26.30 | $26.28 | 16718 |
| 2022-03-03 | 26.29 | $26.47 | 5600 |
| 2022-03-02 | 26.25 | $26.57 | 10404 |
| 2022-03-01 | 26.18 | $26.87 | 63809 |
| 2022-02-28 | 26.03 | $26.56 | 52501 |
| 2022-02-25 | 25.93 | $26.07 | 13837 |
| 2022-02-24 | 25.91 | $26.06 | 55400 |
| 2022-02-23 | 25.89 | $26.06 | 37700 |
| 2022-02-22 | 25.87 | $26.01 | 53500 |
| 2022-02-18 | 25.86 | $25.98 | 102600 |
| 2022-02-17 | 25.86 | $26.03 | 42834 |
| 2022-02-16 | 25.84 | $25.97 | 51627 |
| 2022-02-15 | 25.84 | $25.79 | 30200 |
| 2022-02-14 | 25.87 | $25.88 | 54100 |
| 2022-02-11 | 25.89 | $25.57 | 42000 |
| 2022-02-10 | 25.98 | $25.70 | 26800 |
| 2022-02-09 | 26.06 | $25.98 | 23309 |
| 2022-02-08 | 26.10 | $25.98 | 31942 |
| 2022-02-07 | 26.14 | $26.16 | 26300 |
| 2022-02-04 | 26.15 | $26.19 | 28500 |
| 2022-02-03 | 26.15 | $26.19 | 25700 |
| 2022-02-02 | 26.16 | $26.17 | 46000 |
| 2022-02-01 | 26.17 | $26.32 | 36800 |
| 2022-01-31 | 26.16 | $26.31 | 41838 |
| 2022-01-28 | 26.14 | $26.10 | 25502 |
| 2022-01-27 | 26.17 | $25.93 | 37844 |
| 2022-01-26 | 26.24 | $26.00 | 27846 |
| 2022-01-25 | 26.31 | $26.24 | 18300 |
| 2022-01-24 | 26.34 | $26.37 | 32900 |
| 2022-01-21 | 26.34 | $26.39 | 18500 |
| 2022-01-20 | 26.35 | $26.42 | 26800 |
| 2022-01-19 | 26.34 | $26.49 | 50600 |
| 2022-01-18 | 26.33 | $26.32 | 44618 |
| 2022-01-14 | 26.35 | $26.42 | 21300 |
| 2022-01-13 | 26.35 | $26.48 | 63400 |
| 2022-01-12 | 26.34 | $26.41 | 27400 |
| 2022-01-11 | 26.34 | $26.46 | 19141 |
| 2022-01-10 | 26.33 | $26.27 | 25224 |
| 2022-01-07 | 26.37 | $26.29 | 33700 |
| 2022-01-06 | 26.40 | $26.36 | 41707 |
| 2022-01-05 | 26.43 | $26.13 | 49804 |
| 2022-01-04 | 26.51 | $26.35 | 29202 |
| 2022-01-03 | 26.56 | $26.53 | 36336 |
| 2021-12-31 | 26.58 | $26.79 | 34500 |
| 2021-12-30 | 26.55 | $26.80 | 15800 |
| 2021-12-29 | 26.51 | $26.68 | 22131 |
| 2021-12-28 | 26.50 | $26.56 | 13927 |
| 2021-12-27 | 26.50 | $26.54 | 16300 |
| 2021-12-23 | 26.51 | $26.58 | 6402 |
| 2021-12-22 | 26.52 | $26.64 | 30600 |
| 2021-12-21 | 26.52 | $26.50 | 12424 |
| 2021-12-20 | 26.55 | $26.48 | 20000 |
| 2021-12-17 | 26.58 | $26.57 | 30500 |
| 2021-12-16 | 26.61 | $26.60 | 31300 |
| 2021-12-15 | 26.63 | $26.38 | 26400 |
| 2021-12-14 | 26.71 | $26.25 | 47139 |
| 2021-12-13 | 26.82 | $26.42 | 33300 |
| 2021-12-10 | 26.92 | $26.70 | 7614 |
| 2021-12-09 | 26.98 | $27.04 | 15232 |
| 2021-12-08 | 26.98 | $27.25 | 13117 |
| 2021-12-07 | 26.93 | $27.14 | 28624 |
| 2021-12-06 | 26.89 | $27.23 | 11441 |
| 2021-12-03 | 26.83 | $27.23 | 14000 |
| 2021-12-02 | 26.77 | $27.14 | 8446 |
| 2021-12-01 | 26.71 | $26.93 | 51400 |
| 2021-11-30 | 26.69 | $26.64 | 49525 |
| 2021-11-29 | 26.73 | $26.61 | 32743 |
| 2021-11-26 | 26.78 | $26.51 | 21300 |
| 2021-11-24 | 26.86 | $26.67 | 16116 |
| 2021-11-23 | 26.92 | $26.64 | 18100 |
| 2021-11-22 | 27.01 | $26.69 | 13000 |
| 2021-11-19 | 27.09 | $26.88 | 16600 |
| 2021-11-18 | 27.15 | $26.82 | 31017 |
| 2021-11-17 | 27.23 | $26.89 | 4600 |
| 2021-11-16 | 27.31 | $26.87 | 18100 |
| 2021-11-15 | 27.41 | $26.83 | 10333 |
| 2021-11-12 | 27.53 | $26.98 | 11320 |
| 2021-11-11 | 27.64 | $26.93 | 33505 |
| 2021-11-10 | 27.78 | $27.17 | 38500 |
| 2021-11-09 | 27.88 | $27.90 | 17200 |
| 2021-11-08 | 27.85 | $28.22 | 5000 |
| 2021-11-05 | 27.75 | $28.35 | 13900 |
| 2021-11-04 | 27.60 | $28.02 | 10125 |
| 2021-11-03 | 27.49 | $27.93 | 18300 |
| 2021-11-02 | 27.39 | $27.65 | 8210 |
| 2021-11-01 | 27.33 | $27.64 | 12249 |
| 2021-10-29 | 27.26 | $27.49 | 52618 |
| 2021-10-28 | 27.21 | $27.35 | 17706 |
| 2021-10-27 | 27.18 | $27.39 | 19000 |
| 2021-10-26 | 27.14 | $27.30 | 12300 |
| 2021-10-25 | 27.11 | $27.31 | 10935 |
| 2021-10-22 | 27.08 | $27.22 | 7500 |
| 2021-10-21 | 27.06 | $27.22 | 9800 |
| 2021-10-20 | 27.04 | $27.30 | 12000 |
| 2021-10-19 | 26.99 | $27.07 | 27000 |
| 2021-10-18 | 27.00 | $27.18 | 6400 |
| 2021-10-15 | 26.97 | $27.26 | 4609 |
| 2021-10-14 | 26.93 | $27.28 | 20300 |
| 2021-10-13 | 26.88 | $27.14 | 27629 |
| 2021-10-12 | 26.85 | $26.95 | 16400 |
| 2021-10-11 | 26.86 | $26.83 | 14434 |
| 2021-10-08 | 26.90 | $26.77 | 9508 |
| 2021-10-07 | 26.96 | $26.77 | 9026 |
| 2021-10-06 | 27.03 | $26.84 | 12000 |
| 2021-10-05 | 27.09 | $26.73 | 24425 |
| 2021-10-04 | 27.19 | $26.91 | 13711 |
| 2021-10-01 | 27.27 | $27.15 | 4100 |
| 2021-09-30 | 27.31 | $27.04 | 41010 |
| 2021-09-29 | 27.39 | $27.34 | 10715 |
| 2021-09-28 | 27.41 | $27.14 | 13702 |
| 2021-09-27 | 27.48 | $27.40 | 17900 |
| 2021-09-24 | 27.50 | $27.38 | 6600 |
| 2021-09-23 | 27.54 | $27.50 | 23023 |
| 2021-09-22 | 27.55 | $27.62 | 14700 |
| 2021-09-21 | 27.55 | $27.38 | 13313 |
| 2021-09-20 | 27.59 | $27.53 | 4200 |
| 2021-09-17 | 27.61 | $27.60 | 12541 |
| 2021-09-16 | 27.62 | $27.58 | 5800 |
| 2021-09-15 | 27.63 | $27.50 | 8500 |
| 2021-09-14 | 27.66 | $27.57 | 7311 |
| 2021-09-13 | 27.68 | $27.57 | 11600 |
| 2021-09-10 | 27.71 | $27.53 | 16400 |
| 2021-09-09 | 27.74 | $27.53 | 16200 |
| 2021-09-08 | 27.79 | $27.84 | 9700 |
| 2021-09-07 | 27.77 | $27.76 | 13943 |
| 2021-09-03 | 27.77 | $27.83 | 8733 |
| 2021-09-02 | 27.76 | $27.86 | 15600 |
| 2021-09-01 | 27.73 | $27.88 | 18400 |
| 2021-08-31 | 27.70 | $27.71 | 38600 |
| 2021-08-30 | 27.70 | $27.84 | 13145 |
| 2021-08-27 | 27.67 | $27.76 | 9200 |
| 2021-08-26 | 27.66 | $27.59 | 4417 |
| 2021-08-25 | 27.67 | $27.74 | 12000 |
| 2021-08-24 | 27.66 | $27.74 | 14427 |
| 2021-08-23 | 27.65 | $27.71 | 3800 |
| 2021-08-20 | 27.64 | $27.68 | 11706 |
| 2021-08-19 | 27.63 | $27.52 | 9930 |
| 2021-08-18 | 27.66 | $27.59 | 17500 |
| 2021-08-17 | 27.68 | $27.60 | 12027 |
| 2021-08-16 | 27.70 | $27.58 | 30743 |
| 2021-08-13 | 27.72 | $27.79 | 4400 |
| 2021-08-12 | 27.71 | $27.73 | 13402 |
| 2021-08-11 | 27.71 | $27.62 | 4300 |
| 2021-08-10 | 27.73 | $27.72 | 7707 |
| 2021-08-09 | 27.73 | $27.84 | 9600 |
| 2021-08-06 | 27.71 | $27.95 | 11503 |
| 2021-08-05 | 27.66 | $27.85 | 13300 |
| 2021-08-04 | 27.62 | $27.77 | 15347 |
| 2021-08-03 | 27.60 | $27.78 | 12700 |
| 2021-08-02 | 27.57 | $27.83 | 14900 |
| 2021-07-30 | 27.52 | $27.77 | 15800 |
| 2021-07-29 | 27.49 | $27.52 | 9500 |
| 2021-07-28 | 27.49 | $27.42 | 10740 |
| 2021-07-27 | 27.53 | $27.42 | 7730 |
| 2021-07-26 | 27.56 | $27.43 | 11636 |
| 2021-07-23 | 27.61 | $27.41 | 6100 |
| 2021-07-22 | 27.66 | $27.46 | 5626 |
| 2021-07-21 | 27.71 | $27.49 | 13900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.57
2026-07-17
Close Price
$14.57
Vol: 32623
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.57
Average
22.13
Maximum
28.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.57 | $14.57 | 32623 |
| 2026-07-16 | 14.59 | $14.55 | 11741 |
| 2026-07-15 | 14.62 | $14.65 | 20200 |
| 2026-07-14 | 14.63 | $14.55 | 46730 |
| 2026-07-13 | 14.67 | $14.64 | 12803 |
| 2026-07-10 | 14.69 | $14.77 | 10822 |
| 2026-07-09 | 14.68 | $14.75 | 29600 |
| 2026-07-08 | 14.68 | $14.75 | 25540 |
| 2026-07-07 | 14.67 | $14.84 | 28228 |
| 2026-07-06 | 14.64 | $14.80 | 20219 |
| 2026-07-02 | 14.62 | $14.75 | 30528 |
| 2026-07-01 | 14.62 | $14.78 | 41400 |
| 2026-06-30 | 14.61 | $14.71 | 125032 |
| 2026-06-29 | 14.62 | $14.66 | 28990 |
| 2026-06-26 | 14.65 | $14.58 | 36174 |
| 2026-06-25 | 14.72 | $14.59 | 59943 |
| 2026-06-24 | 14.80 | $14.85 | 31207 |
| 2026-06-23 | 14.82 | $14.78 | 18400 |
| 2026-06-22 | 14.88 | $14.82 | 31700 |
| 2026-06-18 | 14.94 | $15.15 | 7318 |
| 2026-06-17 | 14.90 | $15.09 | 19500 |
| 2026-06-16 | 14.89 | $15.03 | 20100 |
| 2026-06-15 | 14.89 | $14.98 | 41912 |
| 2026-06-12 | 14.91 | $14.90 | 8638 |
| 2026-06-11 | 14.97 | $14.93 | 20500 |
| 2026-06-10 | 15.04 | $14.93 | 22100 |
| 2026-06-09 | 15.12 | $15.26 | 14500 |
| 2026-06-08 | 15.12 | $15.22 | 22913 |
| 2026-06-05 | 15.14 | $15.19 | 13163 |
| 2026-06-04 | 15.17 | $15.29 | 20800 |
| 2026-06-03 | 15.18 | $15.18 | 48441 |
| 2026-06-02 | 15.24 | $15.16 | 29200 |
| 2026-06-01 | 15.32 | $15.32 | 34639 |
| 2026-05-29 | 15.37 | $15.17 | 88700 |
| 2026-05-28 | 15.48 | $15.40 | 31707 |
| 2026-05-27 | 15.54 | $15.47 | 46300 |
| 2026-05-26 | 15.60 | $15.61 | 20248 |
| 2026-05-22 | 15.63 | $15.42 | 13148 |
| 2026-05-21 | 15.72 | $15.47 | 48833 |
| 2026-05-20 | 15.82 | $15.67 | 30700 |
| 2026-05-19 | 15.89 | $15.79 | 18508 |
| 2026-05-18 | 15.93 | $16.00 | 21600 |
| 2026-05-15 | 15.91 | $15.90 | 22000 |
| 2026-05-14 | 15.92 | $15.99 | 11633 |
| 2026-05-13 | 15.91 | $15.91 | 16017 |
| 2026-05-12 | 15.92 | $15.94 | 18982 |
| 2026-05-11 | 15.92 | $15.91 | 34800 |
| 2026-05-08 | 15.94 | $15.92 | 34600 |
| 2026-05-07 | 15.95 | $15.90 | 20200 |
| 2026-05-06 | 15.97 | $15.92 | 9642 |
| 2026-05-05 | 16.00 | $15.66 | 26700 |
| 2026-05-04 | 16.11 | $15.78 | 19809 |
| 2026-05-01 | 16.20 | $16.02 | 13841 |
| 2026-04-30 | 16.24 | $16.20 | 43749 |
| 2026-04-29 | 16.23 | $15.98 | 19448 |
| 2026-04-28 | 16.29 | $16.09 | 14200 |
| 2026-04-27 | 16.32 | $16.15 | 14200 |
| 2026-04-24 | 16.33 | $16.28 | 5600 |
| 2026-04-23 | 16.31 | $16.18 | 19000 |
| 2026-04-22 | 16.31 | $16.10 | 11500 |
| 2026-04-21 | 16.33 | $16.11 | 239076 |
| 2026-04-20 | 16.35 | $16.15 | 20021 |
| 2026-04-17 | 16.35 | $16.20 | 24030 |
| 2026-04-16 | 16.34 | $16.20 | 15034 |
| 2026-04-15 | 16.33 | $16.40 | 32718 |
| 2026-04-14 | 16.24 | $16.43 | 15200 |
| 2026-04-13 | 16.13 | $16.23 | 31000 |
| 2026-04-10 | 16.04 | $16.45 | 12500 |
| 2026-04-09 | 15.87 | $16.43 | 13900 |
| 2026-04-08 | 15.67 | $16.45 | 22700 |
| 2026-04-07 | 15.42 | $16.32 | 27100 |
| 2026-04-06 | 15.15 | $16.13 | 44000 |
| 2026-04-02 | 14.90 | $15.61 | 16420 |
| 2026-04-01 | 14.76 | $15.38 | 18614 |
| 2026-03-31 | 14.66 | $14.76 | 142200 |
| 2026-03-30 | 14.76 | $14.97 | 26500 |
| 2026-03-27 | 14.81 | $14.88 | 23122 |
| 2026-03-26 | 14.92 | $14.86 | 31133 |
| 2026-03-25 | 15.06 | $15.36 | 42200 |
| 2026-03-24 | 15.09 | $15.17 | 15525 |
| 2026-03-23 | 15.19 | $15.17 | 16205 |
| 2026-03-20 | 15.32 | $15.01 | 19850 |
| 2026-03-19 | 15.53 | $15.29 | 12611 |
| 2026-03-18 | 15.72 | $15.37 | 21000 |
| 2026-03-17 | 15.92 | $15.68 | 26800 |
| 2026-03-16 | 16.07 | $15.79 | 23107 |
| 2026-03-13 | 16.23 | $15.90 | 19183 |
| 2026-03-12 | 16.39 | $16.21 | 12100 |
| 2026-03-11 | 16.49 | $16.31 | 6300 |
| 2026-03-10 | 16.58 | $16.33 | 30714 |
| 2026-03-09 | 16.69 | $16.46 | 23600 |
| 2026-03-06 | 16.77 | $16.64 | 32292 |
| 2026-03-05 | 16.82 | $16.73 | 11200 |
| 2026-03-04 | 16.85 | $16.60 | 17008 |
| 2026-03-03 | 16.93 | $16.60 | 24407 |
| 2026-03-02 | 17.02 | $16.70 | 18800 |
| 2026-02-27 | 17.10 | $16.79 | 110100 |
| 2026-02-26 | 17.16 | $17.14 | 18300 |
| 2026-02-25 | 17.12 | $17.07 | 41200 |
| 2026-02-24 | 17.09 | $17.17 | 22013 |
| 2026-02-23 | 17.02 | $17.18 | 28117 |
| 2026-02-20 | 16.93 | $17.20 | 165800 |
| 2026-02-19 | 16.81 | $17.08 | 127827 |
| 2026-02-18 | 16.70 | $16.74 | 34200 |
| 2026-02-17 | 16.67 | $16.75 | 57300 |
| 2026-02-13 | 16.62 | $16.51 | 25900 |
| 2026-02-12 | 16.64 | $16.40 | 40800 |
| 2026-02-11 | 16.70 | $16.43 | 17100 |
| 2026-02-10 | 16.76 | $16.55 | 17400 |
| 2026-02-09 | 16.79 | $16.55 | 30132 |
| 2026-02-06 | 16.82 | $16.63 | 20535 |
| 2026-02-05 | 16.83 | $16.43 | 11232 |
| 2026-02-04 | 16.90 | $16.49 | 27400 |
| 2026-02-03 | 16.97 | $16.50 | 20500 |
| 2026-02-02 | 17.03 | $16.66 | 26700 |
| 2026-01-30 | 17.06 | $16.84 | 18807 |
| 2026-01-29 | 17.02 | $16.88 | 44500 |
| 2026-01-28 | 16.96 | $16.83 | 36915 |
| 2026-01-27 | 16.89 | $16.96 | 23632 |
| 2026-01-26 | 16.76 | $16.90 | 26931 |
| 2026-01-23 | 16.61 | $16.62 | 38800 |
| 2026-01-22 | 16.50 | $16.69 | 20300 |
| 2026-01-21 | 16.35 | $16.62 | 64324 |
| 2026-01-20 | 16.19 | $16.39 | 56629 |
| 2026-01-16 | 16.05 | $16.20 | 63700 |
| 2026-01-15 | 15.94 | $16.20 | 85000 |
| 2026-01-14 | 15.81 | $16.12 | 81823 |
| 2026-01-13 | 15.67 | $15.66 | 25800 |
| 2026-01-12 | 15.64 | $15.79 | 21300 |
| 2026-01-09 | 15.56 | $15.72 | 18735 |
| 2026-01-08 | 15.49 | $15.80 | 41329 |
| 2026-01-07 | 15.38 | $15.82 | 53300 |
| 2026-01-06 | 15.23 | $15.53 | 90000 |
| 2026-01-05 | 15.15 | $15.61 | 56732 |
| 2026-01-02 | 15.03 | $15.42 | 39224 |
| 2025-12-31 | 14.94 | $15.25 | 119340 |
| 2025-12-30 | 14.89 | $15.09 | 154600 |
| 2025-12-29 | 14.89 | $14.94 | 172700 |
| 2025-12-26 | 14.94 | $14.92 | 122500 |
| 2025-12-24 | 15.01 | $15.10 | 74600 |
| 2025-12-23 | 15.04 | $15.10 | 180200 |
| 2025-12-22 | 15.09 | $15.19 | 94800 |
| 2025-12-19 | 15.12 | $15.27 | 119900 |
| 2025-12-18 | 15.14 | $15.24 | 140100 |
| 2025-12-17 | 15.18 | $15.15 | 97000 |
| 2025-12-16 | 15.27 | $15.20 | 95947 |
| 2025-12-15 | 15.36 | $15.21 | 71220 |
| 2025-12-12 | 15.46 | $15.19 | 87300 |
| 2025-12-11 | 15.61 | $15.21 | 107600 |
| 2025-12-10 | 15.78 | $15.26 | 113300 |
| 2025-12-09 | 15.98 | $15.60 | 148300 |
| 2025-12-08 | 16.11 | $15.65 | 127048 |
| 2025-12-05 | 16.25 | $16.03 | 96700 |
| 2025-12-04 | 16.31 | $16.00 | 94600 |
| 2025-12-03 | 16.38 | $16.29 | 79845 |
| 2025-12-02 | 16.38 | $16.27 | 66513 |
| 2025-12-01 | 16.38 | $16.64 | 131344 |
| 2025-11-28 | 16.26 | $16.49 | 39600 |
| 2025-11-26 | 16.17 | $16.22 | 87934 |
| 2025-11-25 | 16.13 | $16.13 | 39500 |
| 2025-11-24 | 16.12 | $16.14 | 46300 |
| 2025-11-21 | 16.10 | $16.04 | 36000 |
| 2025-11-20 | 16.11 | $15.61 | 105548 |
| 2025-11-19 | 16.25 | $15.78 | 56448 |
| 2025-11-18 | 16.37 | $16.11 | 68313 |
| 2025-11-17 | 16.41 | $16.10 | 70200 |
| 2025-11-14 | 16.46 | $16.07 | 101800 |
| 2025-11-13 | 16.52 | $16.00 | 36222 |
| 2025-11-12 | 16.62 | $16.56 | 141300 |
| 2025-11-11 | 16.55 | $16.70 | 132000 |
| 2025-11-10 | 16.43 | $16.79 | 176200 |
| 2025-11-07 | 16.24 | $17.01 | 92000 |
| 2025-11-06 | 15.94 | $17.42 | 406844 |
| 2025-11-05 | 15.45 | $15.39 | 75800 |
| 2025-11-04 | 15.49 | $15.37 | 81200 |
| 2025-11-03 | 15.55 | $15.48 | 86200 |
| 2025-10-31 | 15.60 | $15.32 | 154500 |
| 2025-10-30 | 15.70 | $15.65 | 109921 |
| 2025-10-29 | 15.73 | $15.82 | 51513 |
| 2025-10-28 | 15.71 | $16.00 | 95649 |
| 2025-10-27 | 15.63 | $15.94 | 57200 |
| 2025-10-24 | 15.56 | $15.68 | 851600 |
| 2025-10-23 | 15.56 | $15.59 | 41000 |
| 2025-10-22 | 15.59 | $15.57 | 47819 |
| 2025-10-21 | 15.63 | $16.06 | 51000 |
| 2025-10-20 | 15.54 | $16.29 | 64340 |
| 2025-10-17 | 15.36 | $16.21 | 118900 |
| 2025-10-16 | 15.17 | $15.65 | 223949 |
| 2025-10-15 | 15.12 | $15.25 | 68036 |
| 2025-10-14 | 15.20 | $15.09 | 40800 |
| 2025-10-13 | 15.36 | $15.15 | 66744 |
| 2025-10-10 | 15.54 | $15.20 | 55125 |
| 2025-10-09 | 15.75 | $15.40 | 45900 |
| 2025-10-08 | 15.96 | $15.75 | 69000 |
| 2025-10-07 | 16.10 | $16.15 | 48800 |
| 2025-10-06 | 16.15 | $16.21 | 114126 |
| 2025-10-03 | 16.21 | $15.96 | 41246 |
| 2025-10-02 | 16.36 | $16.22 | 41700 |
| 2025-10-01 | 16.46 | $16.42 | 34400 |
| 2025-09-30 | 16.53 | $16.51 | 92200 |
| 2025-09-29 | 16.59 | $16.86 | 38137 |
| 2025-09-26 | 16.55 | $16.73 | 26207 |
| 2025-09-25 | 16.56 | $16.73 | 49807 |
| 2025-09-24 | 16.57 | $16.80 | 42049 |
| 2025-09-23 | 16.56 | $17.23 | 42600 |
| 2025-09-22 | 16.43 | $17.28 | 338300 |
| 2025-09-19 | 16.25 | $16.75 | 167300 |
| 2025-09-18 | 16.21 | $15.93 | 75200 |
| 2025-09-17 | 16.43 | $16.05 | 53317 |
| 2025-09-16 | 16.67 | $16.29 | 51104 |
| 2025-09-15 | 16.90 | $15.95 | 93229 |
| 2025-09-12 | 17.28 | $16.15 | 135409 |
| 2025-09-11 | 17.69 | $16.40 | 112000 |
| 2025-09-10 | 18.11 | $16.60 | 120932 |
| 2025-09-09 | 18.55 | $17.85 | 139200 |
| 2025-09-08 | 18.69 | $18.65 | 46736 |
| 2025-09-05 | 18.60 | $18.54 | 63800 |
| 2025-09-04 | 18.52 | $18.38 | 31700 |
| 2025-09-03 | 18.47 | $18.30 | 63317 |
| 2025-09-02 | 18.42 | $18.01 | 92900 |
| 2025-08-29 | 18.45 | $18.10 | 64100 |
| 2025-08-28 | 18.45 | $18.11 | 24000 |
| 2025-08-27 | 18.44 | $18.13 | 25400 |
| 2025-08-26 | 18.41 | $18.17 | 36000 |
| 2025-08-25 | 18.36 | $18.20 | 71700 |
| 2025-08-22 | 18.27 | $18.23 | 63700 |
| 2025-08-21 | 18.16 | $18.16 | 39000 |
| 2025-08-20 | 18.03 | $18.35 | 41300 |
| 2025-08-19 | 17.80 | $18.30 | 66400 |
| 2025-08-18 | 17.54 | $17.89 | 45700 |
| 2025-08-15 | 17.34 | $17.45 | 69500 |
| 2025-08-14 | 17.24 | $17.43 | 43726 |
| 2025-08-13 | 17.12 | $17.66 | 97527 |
| 2025-08-12 | 16.91 | $17.22 | 51100 |
| 2025-08-11 | 16.78 | $16.98 | 30829 |
| 2025-08-08 | 16.71 | $16.94 | 39900 |
| 2025-08-07 | 16.63 | $17.09 | 38100 |
| 2025-08-06 | 16.50 | $17.14 | 39000 |
| 2025-08-05 | 16.32 | $17.17 | 64300 |
| 2025-08-04 | 16.11 | $17.09 | 78000 |
| 2025-08-01 | 15.88 | $16.54 | 41309 |
| 2025-07-31 | 15.78 | $16.54 | 522100 |
| 2025-07-30 | 15.68 | $16.53 | 162500 |
| 2025-07-29 | 15.57 | $16.82 | 299623 |
| 2025-07-28 | 15.36 | $16.80 | 229636 |
| 2025-07-25 | 15.13 | $16.19 | 339230 |
| 2025-07-24 | 15.06 | $15.29 | 307200 |
| 2025-07-23 | 15.28 | $14.48 | 334244 |
| 2025-07-22 | 15.83 | $15.15 | 220102 |
| 2025-07-21 | 16.30 | $15.30 | 321600 |
| 2025-07-18 | 16.85 | $16.82 | 120044 |
| 2025-07-17 | 17.05 | $16.89 | 91848 |
| 2025-07-16 | 17.28 | $17.02 | 121605 |
| 2025-07-15 | 17.54 | $17.23 | 101516 |
| 2025-07-14 | 17.80 | $17.02 | 160800 |
| 2025-07-11 | 18.20 | $17.97 | 78630 |
| 2025-07-10 | 18.39 | $18.44 | 52900 |
| 2025-07-09 | 18.48 | $18.77 | 22200 |
| 2025-07-08 | 18.49 | $18.43 | 75700 |
| 2025-07-07 | 18.63 | $18.40 | 60608 |
| 2025-07-03 | 18.80 | $19.14 | 41100 |
| 2025-07-02 | 18.79 | $19.14 | 40823 |
| 2025-07-01 | 18.79 | $18.77 | 92400 |
| 2025-06-30 | 18.90 | $18.39 | 129600 |
| 2025-06-27 | 19.17 | $19.05 | 29400 |
| 2025-06-26 | 19.30 | $18.88 | 62600 |
| 2025-06-25 | 19.51 | $18.88 | 96005 |
| 2025-06-24 | 19.78 | $19.03 | 86700 |
| 2025-06-23 | 20.05 | $19.99 | 28331 |
| 2025-06-20 | 20.08 | $20.18 | 43100 |
| 2025-06-18 | 20.06 | $19.79 | 26923 |
| 2025-06-17 | 20.15 | $19.67 | 19121 |
| 2025-06-16 | 20.31 | $19.77 | 14615 |
| 2025-06-13 | 20.46 | $19.66 | 24514 |
| 2025-06-12 | 20.68 | $19.67 | 32400 |
| 2025-06-11 | 20.94 | $20.21 | 39631 |
| 2025-06-10 | 21.09 | $20.49 | 67300 |
| 2025-06-09 | 21.16 | $21.22 | 26500 |
| 2025-06-06 | 21.01 | $21.02 | 39504 |
| 2025-06-05 | 20.89 | $21.09 | 35200 |
| 2025-06-04 | 20.70 | $20.95 | 21500 |
| 2025-06-03 | 20.52 | $20.83 | 17600 |
| 2025-06-02 | 20.32 | $20.80 | 35800 |
| 2025-05-30 | 20.09 | $20.66 | 122600 |
| 2025-05-29 | 19.85 | $20.18 | 59800 |
| 2025-05-28 | 19.70 | $19.76 | 48400 |
| 2025-05-27 | 19.66 | $19.73 | 36400 |
| 2025-05-23 | 19.61 | $19.45 | 28446 |
| 2025-05-22 | 19.64 | $19.46 | 35100 |
| 2025-05-21 | 19.67 | $19.50 | 58138 |
| 2025-05-20 | 19.70 | $19.80 | 35500 |
| 2025-05-19 | 19.63 | $19.69 | 43000 |
| 2025-05-16 | 19.59 | $19.51 | 30000 |
| 2025-05-15 | 19.59 | $19.47 | 32813 |
| 2025-05-14 | 19.60 | $19.46 | 36800 |
| 2025-05-13 | 19.62 | $19.74 | 38200 |
| 2025-05-12 | 19.55 | $19.18 | 22901 |
| 2025-05-09 | 19.65 | $19.10 | 52400 |
| 2025-05-08 | 19.79 | $19.60 | 35000 |
| 2025-05-07 | 19.80 | $19.70 | 30800 |
| 2025-05-06 | 19.78 | $19.71 | 24147 |
| 2025-05-05 | 19.75 | $19.87 | 20935 |
| 2025-05-02 | 19.67 | $20.00 | 28902 |
| 2025-05-01 | 19.52 | $19.90 | 42300 |
| 2025-04-30 | 19.37 | $20.03 | 79208 |
| 2025-04-29 | 19.15 | $20.25 | 52300 |
| 2025-04-28 | 18.82 | $19.37 | 31000 |
| 2025-04-25 | 18.69 | $19.34 | 15813 |
| 2025-04-24 | 18.56 | $19.25 | 39200 |
| 2025-04-23 | 18.43 | $18.94 | 33300 |
| 2025-04-22 | 18.38 | $18.66 | 57100 |
| 2025-04-21 | 18.42 | $18.53 | 25730 |
| 2025-04-17 | 18.53 | $18.72 | 32518 |
| 2025-04-16 | 18.60 | $18.68 | 49500 |
| 2025-04-15 | 18.72 | $18.85 | 54400 |
| 2025-04-14 | 18.82 | $19.04 | 34400 |
| 2025-04-11 | 18.89 | $18.74 | 45128 |
| 2025-04-10 | 19.08 | $18.95 | 43936 |
| 2025-04-09 | 19.26 | $19.57 | 29703 |
| 2025-04-08 | 19.29 | $18.82 | 53700 |
| 2025-04-07 | 19.58 | $19.20 | 55500 |
| 2025-04-04 | 19.82 | $19.88 | 57800 |
| 2025-04-03 | 19.90 | $19.66 | 84216 |
| 2025-04-02 | 20.08 | $19.93 | 31300 |
| 2025-04-01 | 20.22 | $19.70 | 60404 |
| 2025-03-31 | 20.47 | $19.59 | 201728 |
| 2025-03-28 | 20.82 | $20.19 | 56022 |
| 2025-03-27 | 21.05 | $20.59 | 62300 |
| 2025-03-26 | 21.21 | $20.89 | 34100 |
| 2025-03-25 | 21.31 | $21.45 | 26130 |
| 2025-03-24 | 21.25 | $21.44 | 24200 |
| 2025-03-21 | 21.18 | $21.27 | 16000 |
| 2025-03-20 | 21.16 | $21.25 | 16341 |
| 2025-03-19 | 21.14 | $21.33 | 32000 |
| 2025-03-18 | 21.09 | $21.33 | 18147 |
| 2025-03-17 | 21.02 | $21.30 | 16800 |
| 2025-03-14 | 20.96 | $21.16 | 29421 |
| 2025-03-13 | 20.94 | $21.09 | 24700 |
| 2025-03-12 | 20.93 | $20.97 | 30400 |
| 2025-03-11 | 20.96 | $20.65 | 28004 |
| 2025-03-10 | 21.11 | $20.50 | 43200 |
| 2025-03-07 | 21.34 | $21.17 | 18000 |
| 2025-03-06 | 21.40 | $21.26 | 13600 |
| 2025-03-05 | 21.46 | $21.30 | 32645 |
| 2025-03-04 | 21.52 | $21.47 | 29821 |
| 2025-03-03 | 21.53 | $21.43 | 11814 |
| 2025-02-28 | 21.56 | $21.50 | 32143 |
| 2025-02-27 | 21.58 | $21.59 | 8209 |
| 2025-02-26 | 21.58 | $21.69 | 21000 |
| 2025-02-25 | 21.54 | $21.52 | 53606 |
| 2025-02-24 | 21.55 | $21.51 | 34843 |
| 2025-02-21 | 21.57 | $21.47 | 46100 |
| 2025-02-20 | 21.60 | $21.68 | 22425 |
| 2025-02-19 | 21.58 | $21.70 | 31600 |
| 2025-02-18 | 21.55 | $21.80 | 21000 |
| 2025-02-14 | 21.48 | $21.80 | 60720 |
| 2025-02-13 | 21.40 | $21.60 | 38705 |
| 2025-02-12 | 21.37 | $21.51 | 22741 |
| 2025-02-11 | 21.37 | $21.56 | 32800 |
| 2025-02-10 | 21.35 | $21.54 | 8200 |
| 2025-02-07 | 21.34 | $21.33 | 21800 |
| 2025-02-06 | 21.40 | $21.55 | 33700 |
| 2025-02-05 | 21.41 | $21.49 | 37208 |
| 2025-02-04 | 21.44 | $21.15 | 56932 |
| 2025-02-03 | 21.59 | $20.81 | 33200 |
| 2025-01-31 | 21.89 | $21.18 | 68300 |
| 2025-01-30 | 22.14 | $21.76 | 101200 |
| 2025-01-29 | 22.26 | $21.58 | 74200 |
| 2025-01-28 | 22.46 | $22.10 | 168600 |
| 2025-01-27 | 22.55 | $22.80 | 27601 |
| 2025-01-24 | 22.43 | $22.60 | 27809 |
| 2025-01-23 | 22.35 | $22.31 | 38600 |
| 2025-01-22 | 22.34 | $22.69 | 23000 |
| 2025-01-21 | 22.21 | $22.82 | 32307 |
| 2025-01-17 | 22.01 | $22.37 | 27000 |
| 2025-01-16 | 21.91 | $22.43 | 27300 |
| 2025-01-15 | 21.78 | $22.29 | 30440 |
| 2025-01-14 | 21.67 | $21.64 | 47505 |
| 2025-01-13 | 21.74 | $21.42 | 56400 |
| 2025-01-10 | 21.91 | $21.59 | 69100 |
| 2025-01-08 | 22.07 | $22.27 | 26235 |
| 2025-01-07 | 22.05 | $22.36 | 60546 |
| 2025-01-06 | 22.01 | $22.80 | 46901 |
| 2025-01-03 | 21.82 | $22.56 | 62000 |
| 2025-01-02 | 21.67 | $22.25 | 47600 |
| 2024-12-31 | 21.60 | $21.72 | 238824 |
| 2024-12-30 | 21.70 | $21.74 | 131600 |
| 2024-12-27 | 21.81 | $21.63 | 94727 |
| 2024-12-26 | 22.00 | $22.03 | 83200 |
| 2024-12-24 | 22.11 | $22.01 | 39600 |
| 2024-12-23 | 22.27 | $22.15 | 74305 |
| 2024-12-20 | 22.42 | $22.48 | 70502 |
| 2024-12-19 | 22.51 | $22.46 | 55600 |
| 2024-12-18 | 22.63 | $22.52 | 49100 |
| 2024-12-17 | 22.77 | $22.86 | 33700 |
| 2024-12-16 | 22.84 | $22.64 | 48000 |
| 2024-12-13 | 23.00 | $22.70 | 62100 |
| 2024-12-12 | 23.18 | $22.95 | 38034 |
| 2024-12-11 | 23.33 | $23.16 | 25846 |
| 2024-12-10 | 23.46 | $23.34 | 37746 |
| 2024-12-09 | 23.56 | $23.64 | 32109 |
| 2024-12-06 | 23.59 | $23.88 | 18727 |
| 2024-12-05 | 23.56 | $23.92 | 20519 |
| 2024-12-04 | 23.51 | $23.77 | 35300 |
| 2024-12-03 | 23.51 | $23.54 | 33444 |
| 2024-12-02 | 23.58 | $23.56 | 98934 |
| 2024-11-29 | 23.67 | $23.88 | 104134 |
| 2024-11-27 | 23.69 | $23.91 | 9845 |
| 2024-11-26 | 23.70 | $23.79 | 26632 |
| 2024-11-25 | 23.77 | $24.10 | 19609 |
| 2024-11-22 | 23.75 | $23.77 | 16400 |
| 2024-11-21 | 23.84 | $23.69 | 20608 |
| 2024-11-20 | 23.99 | $23.35 | 45900 |
| 2024-11-19 | 24.28 | $23.73 | 37717 |
| 2024-11-18 | 24.51 | $24.27 | 22006 |
| 2024-11-15 | 24.63 | $24.55 | 10240 |
| 2024-11-14 | 24.69 | $24.38 | 11400 |
| 2024-11-13 | 24.82 | $24.55 | 23338 |
| 2024-11-12 | 24.93 | $24.68 | 31300 |
| 2024-11-11 | 25.01 | $24.95 | 15116 |
| 2024-11-08 | 25.03 | $25.38 | 11634 |
| 2024-11-07 | 24.92 | $25.04 | 5504 |
| 2024-11-06 | 24.89 | $24.97 | 7400 |
| 2024-11-05 | 24.88 | $25.18 | 30700 |
| 2024-11-04 | 24.79 | $24.96 | 15000 |
| 2024-11-01 | 24.76 | $24.83 | 19349 |
| 2024-10-31 | 24.77 | $24.80 | 39028 |
| 2024-10-30 | 24.79 | $25.11 | 15616 |
| 2024-10-29 | 24.71 | $24.75 | 9908 |
| 2024-10-28 | 24.73 | $24.87 | 19333 |
| 2024-10-25 | 24.73 | $24.86 | 18000 |
| 2024-10-24 | 24.72 | $24.57 | 9416 |
| 2024-10-23 | 24.81 | $24.57 | 24000 |
| 2024-10-22 | 24.92 | $24.83 | 13427 |
| 2024-10-21 | 24.98 | $24.80 | 24600 |
| 2024-10-18 | 25.05 | $25.00 | 12948 |
| 2024-10-17 | 25.08 | $25.01 | 12026 |
| 2024-10-16 | 25.10 | $25.01 | 49505 |
| 2024-10-15 | 25.14 | $25.22 | 12300 |
| 2024-10-14 | 25.11 | $25.24 | 11507 |
| 2024-10-11 | 25.07 | $25.15 | 8000 |
| 2024-10-10 | 25.05 | $24.85 | 17416 |
| 2024-10-09 | 25.12 | $24.93 | 12400 |
| 2024-10-08 | 25.18 | $24.97 | 25600 |
| 2024-10-07 | 25.24 | $24.90 | 18614 |
| 2024-10-04 | 25.32 | $25.09 | 18330 |
| 2024-10-03 | 25.37 | $25.25 | 27535 |
| 2024-10-02 | 25.36 | $25.34 | 12900 |
| 2024-10-01 | 25.33 | $25.07 | 27000 |
| 2024-09-30 | 25.36 | $25.30 | 177119 |
| 2024-09-27 | 25.33 | $24.92 | 32300 |
| 2024-09-26 | 25.41 | $25.08 | 34019 |
| 2024-09-25 | 25.44 | $25.35 | 38500 |
| 2024-09-24 | 25.39 | $25.40 | 23510 |
| 2024-09-23 | 25.31 | $25.22 | 19413 |
| 2024-09-20 | 25.26 | $25.26 | 14120 |
| 2024-09-19 | 25.18 | $25.32 | 24206 |
| 2024-09-18 | 25.06 | $24.86 | 16700 |
| 2024-09-17 | 25.05 | $24.93 | 32804 |
| 2024-09-16 | 25.01 | $24.89 | 10444 |
| 2024-09-13 | 24.96 | $24.95 | 24000 |
| 2024-09-12 | 24.89 | $24.93 | 31100 |
| 2024-09-11 | 24.79 | $24.77 | 29800 |
| 2024-09-10 | 24.72 | $24.55 | 30500 |
| 2024-09-09 | 24.70 | $24.92 | 24832 |
| 2024-09-06 | 24.55 | $24.52 | 33400 |
| 2024-09-05 | 24.48 | $24.78 | 41911 |
| 2024-09-04 | 24.32 | $24.55 | 51339 |
| 2024-09-03 | 24.19 | $24.29 | 28500 |
| 2024-08-30 | 24.11 | $24.18 | 52700 |
| 2024-08-29 | 24.04 | $24.09 | 39800 |
| 2024-08-28 | 23.98 | $23.83 | 21033 |
| 2024-08-27 | 23.99 | $24.04 | 12400 |
| 2024-08-26 | 23.93 | $23.84 | 22700 |
| 2024-08-23 | 23.91 | $24.10 | 34000 |
| 2024-08-22 | 23.81 | $23.95 | 21423 |
| 2024-08-21 | 23.73 | $23.97 | 19218 |
| 2024-08-20 | 23.62 | $23.75 | 14500 |
| 2024-08-19 | 23.56 | $23.78 | 21200 |
| 2024-08-16 | 23.48 | $23.52 | 13600 |
| 2024-08-15 | 23.45 | $23.33 | 26302 |
| 2024-08-14 | 23.48 | $23.35 | 28200 |
| 2024-08-13 | 23.51 | $23.46 | 23230 |
| 2024-08-12 | 23.51 | $23.35 | 27020 |
| 2024-08-09 | 23.54 | $23.38 | 61033 |
| 2024-08-08 | 23.57 | $23.71 | 21222 |
| 2024-08-07 | 23.50 | $23.69 | 26637 |
| 2024-08-06 | 23.42 | $23.64 | 20800 |
| 2024-08-05 | 23.33 | $23.24 | 37700 |
| 2024-08-02 | 23.35 | $23.55 | 29000 |
| 2024-08-01 | 23.27 | $23.53 | 25745 |
| 2024-07-31 | 23.19 | $22.93 | 51600 |
| 2024-07-30 | 23.27 | $23.39 | 10600 |
| 2024-07-29 | 23.23 | $23.35 | 10700 |
| 2024-07-26 | 23.19 | $23.25 | 16700 |
| 2024-07-25 | 23.17 | $23.00 | 9200 |
| 2024-07-24 | 23.23 | $22.86 | 28019 |
| 2024-07-23 | 23.35 | $23.03 | 13741 |
| 2024-07-22 | 23.43 | $23.17 | 41641 |
| 2024-07-19 | 23.49 | $23.20 | 8200 |
| 2024-07-18 | 23.55 | $23.40 | 17230 |
| 2024-07-17 | 23.56 | $23.49 | 19009 |
| 2024-07-16 | 23.53 | $23.58 | 15000 |
| 2024-07-15 | 23.47 | $23.45 | 14528 |
| 2024-07-12 | 23.43 | $23.44 | 10423 |
| 2024-07-11 | 23.38 | $23.43 | 28231 |
| 2024-07-10 | 23.33 | $23.08 | 15600 |
| 2024-07-09 | 23.37 | $23.10 | 13413 |
| 2024-07-08 | 23.41 | $23.49 | 13800 |
| 2024-07-05 | 23.33 | $23.51 | 9700 |
| 2024-07-03 | 23.22 | $23.36 | 6505 |
| 2024-07-02 | 23.14 | $22.97 | 8200 |
| 2024-07-01 | 23.16 | $23.04 | 22300 |
| 2024-06-28 | 23.16 | $23.05 | 40736 |
| 2024-06-27 | 23.15 | $23.52 | 18800 |
| 2024-06-26 | 22.99 | $23.64 | 31200 |
| 2024-06-25 | 22.76 | $23.20 | 30211 |
| 2024-06-24 | 22.61 | $22.97 | 25932 |
| 2024-06-21 | 22.51 | $22.55 | 17912 |
| 2024-06-20 | 22.52 | $22.53 | 22747 |
| 2024-06-18 | 22.54 | $22.70 | 12800 |
| 2024-06-17 | 22.52 | $22.44 | 19800 |
| 2024-06-14 | 22.57 | $22.51 | 12601 |
| 2024-06-13 | 22.62 | $22.58 | 18916 |
| 2024-06-12 | 22.65 | $22.41 | 17528 |
| 2024-06-11 | 22.75 | $22.29 | 23200 |
| 2024-06-10 | 22.91 | $22.61 | 14200 |
| 2024-06-07 | 23.00 | $23.18 | 15900 |
| 2024-06-06 | 22.93 | $23.20 | 21635 |
| 2024-06-05 | 22.84 | $23.12 | 20700 |
| 2024-06-04 | 22.76 | $23.13 | 26900 |
| 2024-06-03 | 22.66 | $22.79 | 27127 |
| 2024-05-31 | 22.64 | $22.72 | 32135 |
| 2024-05-30 | 22.65 | $22.38 | 24623 |
| 2024-05-29 | 22.77 | $22.20 | 39500 |
| 2024-05-28 | 22.98 | $22.48 | 28809 |
| 2024-05-24 | 23.14 | $22.59 | 19300 |
| 2024-05-23 | 23.30 | $22.62 | 37940 |
| 2024-05-22 | 23.49 | $23.19 | 7920 |
| 2024-05-21 | 23.53 | $23.52 | 39100 |
| 2024-05-20 | 23.48 | $23.65 | 20034 |
| 2024-05-17 | 23.37 | $23.49 | 20300 |
| 2024-05-16 | 23.29 | $23.71 | 21700 |
| 2024-05-15 | 23.12 | $23.48 | 25800 |
| 2024-05-14 | 22.98 | $23.14 | 18913 |
| 2024-05-13 | 22.92 | $23.21 | 15600 |
| 2024-05-10 | 22.83 | $23.09 | 10500 |
| 2024-05-09 | 22.75 | $22.86 | 22425 |
| 2024-05-08 | 22.74 | $22.94 | 45732 |
| 2024-05-07 | 22.70 | $23.21 | 17907 |
| 2024-05-06 | 22.56 | $23.38 | 15812 |
| 2024-05-03 | 22.35 | $23.02 | 14100 |
| 2024-05-02 | 22.21 | $22.54 | 22745 |
| 2024-05-01 | 22.21 | $22.32 | 52107 |
| 2024-04-30 | 22.28 | $22.22 | 118511 |
| 2024-04-29 | 22.40 | $22.84 | 17200 |
| 2024-04-26 | 22.36 | $22.68 | 39000 |
| 2024-04-25 | 22.38 | $22.54 | 37900 |
| 2024-04-24 | 22.44 | $22.89 | 21800 |
| 2024-04-23 | 22.43 | $22.91 | 32623 |
| 2024-04-22 | 22.41 | $22.72 | 8600 |
| 2024-04-19 | 22.46 | $22.45 | 27300 |
| 2024-04-18 | 22.61 | $22.37 | 28943 |
| 2024-04-17 | 22.84 | $22.70 | 29731 |
| 2024-04-16 | 23.01 | $22.64 | 23100 |
| 2024-04-15 | 23.26 | $22.49 | 44639 |
| 2024-04-12 | 23.61 | $23.18 | 17235 |
| 2024-04-11 | 23.82 | $23.01 | 23500 |
| 2024-04-10 | 24.14 | $23.56 | 40027 |
| 2024-04-09 | 24.35 | $24.13 | 17008 |
| 2024-04-08 | 24.43 | $24.26 | 20500 |
| 2024-04-05 | 24.49 | $24.63 | 39004 |
| 2024-04-04 | 24.44 | $24.41 | 14909 |
| 2024-04-03 | 24.45 | $24.37 | 18832 |
| 2024-04-02 | 24.47 | $24.43 | 14700 |
| 2024-04-01 | 24.48 | $24.67 | 26200 |
| 2024-03-28 | 24.41 | $24.39 | 37944 |
| 2024-03-27 | 24.42 | $24.64 | 31523 |
| 2024-03-26 | 24.34 | $24.35 | 25749 |
| 2024-03-25 | 24.34 | $24.31 | 29600 |
| 2024-03-22 | 24.36 | $24.59 | 25803 |
| 2024-03-21 | 24.29 | $24.50 | 24300 |
| 2024-03-20 | 24.23 | $24.44 | 41800 |
| 2024-03-19 | 24.18 | $24.38 | 34000 |
| 2024-03-18 | 24.13 | $24.27 | 24604 |
| 2024-03-15 | 24.11 | $24.18 | 13300 |
| 2024-03-14 | 24.12 | $23.76 | 43729 |
| 2024-03-13 | 24.26 | $24.30 | 24400 |
| 2024-03-12 | 24.26 | $24.21 | 17200 |
| 2024-03-11 | 24.29 | $24.15 | 14500 |
| 2024-03-08 | 24.34 | $24.31 | 20100 |
| 2024-03-07 | 24.36 | $24.19 | 31900 |
| 2024-03-06 | 24.41 | $24.53 | 21346 |
| 2024-03-05 | 24.36 | $24.45 | 23833 |
| 2024-03-04 | 24.33 | $24.27 | 19916 |
| 2024-03-01 | 24.34 | $24.53 | 34634 |
| 2024-02-29 | 24.28 | $24.23 | 70900 |
| 2024-02-28 | 24.29 | $24.58 | 43600 |
| 2024-02-27 | 24.19 | $24.39 | 19800 |
| 2024-02-26 | 24.13 | $24.49 | 20026 |
| 2024-02-23 | 24.02 | $24.25 | 25600 |
| 2024-02-22 | 23.96 | $23.91 | 32948 |
| 2024-02-21 | 24.00 | $23.58 | 19100 |
| 2024-02-20 | 24.15 | $23.87 | 23437 |
| 2024-02-16 | 24.23 | $23.70 | 16305 |
| 2024-02-15 | 24.39 | $23.90 | 38300 |
| 2024-02-14 | 24.51 | $23.83 | 22700 |
| 2024-02-13 | 24.67 | $23.82 | 30500 |
| 2024-02-12 | 24.87 | $24.60 | 35700 |
| 2024-02-09 | 24.85 | $24.55 | 21044 |
| 2024-02-08 | 24.84 | $24.31 | 30440 |
| 2024-02-07 | 24.88 | $24.39 | 18800 |
| 2024-02-06 | 24.90 | $24.35 | 14100 |
| 2024-02-05 | 24.93 | $24.48 | 23400 |
| 2024-02-02 | 24.91 | $24.71 | 14000 |
| 2024-02-01 | 24.79 | $24.75 | 42517 |
| 2024-01-31 | 24.63 | $24.83 | 137300 |
| 2024-01-30 | 24.39 | $24.41 | 27800 |
| 2024-01-29 | 24.21 | $24.26 | 33721 |
| 2024-01-26 | 24.04 | $24.31 | 37800 |
| 2024-01-25 | 23.79 | $24.20 | 49100 |
| 2024-01-24 | 23.52 | $23.70 | 28200 |
| 2024-01-23 | 23.34 | $23.40 | 25100 |
| 2024-01-22 | 23.20 | $23.33 | 35300 |
| 2024-01-19 | 23.05 | $23.09 | 33900 |
| 2024-01-18 | 22.93 | $22.79 | 38100 |
| 2024-01-17 | 22.88 | $22.83 | 27300 |
| 2024-01-16 | 22.79 | $22.87 | 17700 |
| 2024-01-12 | 22.66 | $22.96 | 22200 |
| 2024-01-11 | 22.46 | $22.66 | 19500 |
| 2024-01-10 | 22.32 | $22.68 | 46800 |
| 2024-01-09 | 22.13 | $22.56 | 28400 |
| 2024-01-08 | 21.93 | $22.26 | 28424 |
| 2024-01-05 | 21.78 | $21.85 | 63000 |
| 2024-01-04 | 21.73 | $21.91 | 21300 |
| 2024-01-03 | 21.64 | $21.65 | 32809 |
| 2024-01-02 | 21.61 | $21.78 | 25218 |
| 2023-12-29 | 21.54 | $21.65 | 115041 |
| 2023-12-28 | 21.49 | $21.50 | 82301 |
| 2023-12-27 | 21.47 | $21.67 | 85616 |
| 2023-12-26 | 21.40 | $21.40 | 102100 |
| 2023-12-22 | 21.39 | $21.21 | 80139 |
| 2023-12-21 | 21.44 | $21.24 | 161500 |
| 2023-12-20 | 21.49 | $21.44 | 80300 |
| 2023-12-19 | 21.49 | $21.31 | 74800 |
| 2023-12-18 | 21.52 | $21.21 | 56313 |
| 2023-12-15 | 21.60 | $21.53 | 42000 |
| 2023-12-14 | 21.59 | $21.86 | 65900 |
| 2023-12-13 | 21.46 | $21.34 | 55015 |
| 2023-12-12 | 21.47 | $20.87 | 72200 |
| 2023-12-11 | 21.63 | $20.80 | 45747 |
| 2023-12-08 | 21.85 | $21.20 | 40137 |
| 2023-12-07 | 21.98 | $21.45 | 17700 |
| 2023-12-06 | 22.05 | $21.97 | 53743 |
| 2023-12-05 | 21.97 | $22.10 | 25044 |
| 2023-12-04 | 21.82 | $22.26 | 51100 |
| 2023-12-01 | 21.58 | $22.30 | 32000 |
| 2023-11-30 | 21.27 | $21.45 | 92300 |
| 2023-11-29 | 21.16 | $21.26 | 78400 |
| 2023-11-28 | 21.09 | $20.94 | 52220 |
| 2023-11-27 | 21.10 | $20.91 | 34416 |
| 2023-11-24 | 21.11 | $20.98 | 8045 |
| 2023-11-22 | 21.11 | $20.97 | 39504 |
| 2023-11-21 | 21.10 | $21.26 | 26000 |
| 2023-11-20 | 21.01 | $21.30 | 30800 |
| 2023-11-17 | 20.87 | $21.04 | 32300 |
| 2023-11-16 | 20.79 | $20.91 | 28700 |
| 2023-11-15 | 20.73 | $20.79 | 66600 |
| 2023-11-14 | 20.69 | $20.85 | 87844 |
| 2023-11-13 | 20.63 | $20.68 | 30035 |
| 2023-11-10 | 20.61 | $20.50 | 41109 |
| 2023-11-09 | 20.65 | $20.53 | 24800 |
| 2023-11-08 | 20.68 | $21.15 | 15420 |
| 2023-11-07 | 20.53 | $20.68 | 48230 |
| 2023-11-06 | 20.50 | $21.35 | 37707 |
| 2023-11-03 | 20.25 | $21.95 | 40945 |
| 2023-11-02 | 19.76 | $21.02 | 39500 |
| 2023-11-01 | 19.47 | $20.22 | 40100 |
| 2023-10-31 | 19.37 | $19.52 | 71047 |
| 2023-10-30 | 19.49 | $19.33 | 37116 |
| 2023-10-27 | 19.71 | $19.83 | 37325 |
| 2023-10-26 | 19.84 | $20.07 | 30342 |
| 2023-10-25 | 19.92 | $20.13 | 64804 |
| 2023-10-24 | 20.02 | $20.24 | 60745 |
| 2023-10-23 | 20.11 | $20.02 | 13300 |
| 2023-10-20 | 20.30 | $19.99 | 23700 |
| 2023-10-19 | 20.56 | $20.01 | 28526 |
| 2023-10-18 | 20.88 | $20.46 | 25534 |
| 2023-10-17 | 21.13 | $20.55 | 32600 |
| 2023-10-16 | 21.42 | $21.11 | 24900 |
| 2023-10-13 | 21.60 | $21.45 | 20200 |
| 2023-10-12 | 21.72 | $21.58 | 47300 |
| 2023-10-11 | 21.82 | $22.00 | 12641 |
| 2023-10-10 | 21.81 | $21.87 | 23323 |
| 2023-10-09 | 21.85 | $21.68 | 17414 |
| 2023-10-06 | 21.97 | $21.37 | 29100 |
| 2023-10-05 | 22.20 | $21.66 | 18844 |
| 2023-10-04 | 22.40 | $21.69 | 18623 |
| 2023-10-03 | 22.63 | $21.75 | 32200 |
| 2023-10-02 | 22.90 | $22.90 | 32402 |
| 2023-09-29 | 22.85 | $23.25 | 163000 |
| 2023-09-28 | 22.68 | $22.62 | 25200 |
| 2023-09-27 | 22.66 | $22.54 | 32809 |
| 2023-09-26 | 22.67 | $22.51 | 58900 |
| 2023-09-25 | 22.69 | $22.60 | 28500 |
| 2023-09-22 | 22.68 | $22.48 | 30100 |
| 2023-09-21 | 22.70 | $22.55 | 33400 |
| 2023-09-20 | 22.70 | $22.77 | 37000 |
| 2023-09-19 | 22.63 | $22.42 | 50300 |
| 2023-09-18 | 22.65 | $22.52 | 55431 |
| 2023-09-15 | 22.63 | $22.76 | 38320 |
| 2023-09-14 | 22.54 | $22.99 | 14500 |
| 2023-09-13 | 22.35 | $22.52 | 21843 |
| 2023-09-12 | 22.27 | $22.34 | 18500 |
| 2023-09-11 | 22.22 | $22.30 | 20500 |
| 2023-09-08 | 22.17 | $22.20 | 17100 |
| 2023-09-07 | 22.14 | $21.90 | 17718 |
| 2023-09-06 | 22.20 | $22.33 | 24100 |
| 2023-09-05 | 22.14 | $22.37 | 15111 |
| 2023-09-01 | 22.05 | $22.71 | 26305 |
| 2023-08-31 | 21.83 | $22.44 | 55841 |
| 2023-08-30 | 21.66 | $21.83 | 17300 |
| 2023-08-29 | 21.64 | $21.89 | 16800 |
| 2023-08-28 | 21.59 | $21.75 | 15800 |
| 2023-08-25 | 21.59 | $21.54 | 26839 |
| 2023-08-24 | 21.65 | $21.62 | 26221 |
| 2023-08-23 | 21.71 | $21.71 | 40742 |
| 2023-08-22 | 21.76 | $21.60 | 26042 |
| 2023-08-21 | 21.85 | $21.56 | 18501 |
| 2023-08-18 | 21.98 | $22.08 | 37633 |
| 2023-08-17 | 21.97 | $21.53 | 42200 |
| 2023-08-16 | 22.13 | $21.73 | 39200 |
| 2023-08-15 | 22.27 | $22.12 | 11900 |
| 2023-08-14 | 22.32 | $22.24 | 4200 |
| 2023-08-11 | 22.33 | $22.48 | 22700 |
| 2023-08-10 | 22.28 | $22.23 | 22404 |
| 2023-08-09 | 22.29 | $22.35 | 24335 |
| 2023-08-08 | 22.26 | $22.13 | 38713 |
| 2023-08-07 | 22.30 | $22.18 | 29300 |
| 2023-08-04 | 22.33 | $22.20 | 18500 |
| 2023-08-03 | 22.36 | $21.86 | 19500 |
| 2023-08-02 | 22.51 | $22.10 | 28943 |
| 2023-08-01 | 22.60 | $22.40 | 18500 |
| 2023-07-31 | 22.62 | $22.81 | 28741 |
| 2023-07-28 | 22.51 | $22.54 | 20800 |
| 2023-07-27 | 22.46 | $22.57 | 34520 |
| 2023-07-26 | 22.38 | $22.46 | 27800 |
| 2023-07-25 | 22.32 | $22.20 | 34300 |
| 2023-07-24 | 22.33 | $22.26 | 31500 |
| 2023-07-21 | 22.33 | $22.19 | 26900 |
| 2023-07-20 | 22.33 | $22.15 | 28946 |
| 2023-07-19 | 22.36 | $22.34 | 21409 |
| 2023-07-18 | 22.32 | $22.30 | 72830 |
| 2023-07-17 | 22.29 | $22.20 | 30339 |
| 2023-07-14 | 22.27 | $22.69 | 18519 |
| 2023-07-13 | 22.10 | $22.76 | 27406 |
| 2023-07-12 | 21.87 | $22.39 | 21200 |
| 2023-07-11 | 21.71 | $22.23 | 43802 |
| 2023-07-10 | 21.56 | $21.88 | 31011 |
| 2023-07-07 | 21.50 | $21.65 | 21027 |
| 2023-07-06 | 21.50 | $21.47 | 36000 |
| 2023-07-05 | 21.56 | $21.74 | 40614 |
| 2023-07-03 | 21.55 | $21.99 | 15746 |
| 2023-06-30 | 21.46 | $21.67 | 102804 |
| 2023-06-29 | 21.46 | $21.37 | 39422 |
| 2023-06-28 | 21.56 | $21.86 | 27600 |
| 2023-06-27 | 21.53 | $21.59 | 36700 |
| 2023-06-26 | 21.59 | $21.73 | 45400 |
| 2023-06-23 | 21.62 | $21.34 | 26416 |
| 2023-06-22 | 21.78 | $21.29 | 28343 |
| 2023-06-21 | 22.01 | $21.74 | 22304 |
| 2023-06-20 | 22.14 | $21.47 | 21737 |
| 2023-06-16 | 22.39 | $21.93 | 9800 |
| 2023-06-15 | 22.54 | $21.91 | 28800 |
| 2023-06-14 | 22.74 | $21.74 | 19800 |
| 2023-06-13 | 23.03 | $22.06 | 58836 |
| 2023-06-12 | 23.29 | $22.29 | 16900 |
| 2023-06-09 | 23.52 | $22.74 | 25208 |
| 2023-06-08 | 23.65 | $22.80 | 67608 |
| 2023-06-07 | 23.78 | $24.05 | 14140 |
| 2023-06-06 | 23.53 | $24.03 | 24021 |
| 2023-06-05 | 23.23 | $24.04 | 14325 |
| 2023-06-02 | 22.85 | $23.83 | 41913 |
| 2023-06-01 | 22.46 | $23.10 | 32400 |
| 2023-05-31 | 22.20 | $22.63 | 75900 |
| 2023-05-30 | 22.04 | $22.51 | 33430 |
| 2023-05-26 | 21.87 | $22.39 | 18339 |
| 2023-05-25 | 21.72 | $22.48 | 13800 |
| 2023-05-24 | 21.50 | $22.34 | 33700 |
| 2023-05-23 | 21.29 | $21.82 | 30300 |
| 2023-05-22 | 21.20 | $21.72 | 55314 |
| 2023-05-19 | 21.13 | $21.68 | 27400 |
| 2023-05-18 | 21.07 | $21.72 | 59616 |
| 2023-05-17 | 21.00 | $21.74 | 116500 |
| 2023-05-16 | 20.91 | $21.35 | 14531 |
| 2023-05-15 | 20.94 | $20.94 | 24400 |
| 2023-05-12 | 21.11 | $21.39 | 14906 |
| 2023-05-11 | 21.20 | $20.80 | 42613 |
| 2023-05-10 | 21.50 | $20.98 | 23200 |
| 2023-05-09 | 21.82 | $20.72 | 92126 |
| 2023-05-08 | 22.30 | $21.60 | 34109 |
| 2023-05-05 | 22.62 | $22.02 | 20500 |
| 2023-05-04 | 22.88 | $21.08 | 66900 |
| 2023-05-03 | 23.49 | $22.34 | 48915 |
| 2023-05-02 | 23.84 | $22.78 | 50700 |
| 2023-05-01 | 24.13 | $23.84 | 43114 |
| 2023-04-28 | 24.13 | $23.94 | 63900 |
| 2023-04-27 | 24.10 | $23.70 | 25732 |
| 2023-04-26 | 24.13 | $23.30 | 36500 |
| 2023-04-25 | 24.29 | $23.88 | 43930 |
| 2023-04-24 | 24.29 | $24.23 | 16000 |
| 2023-04-21 | 24.18 | $24.30 | 20045 |
| 2023-04-20 | 24.01 | $24.30 | 6500 |
| 2023-04-19 | 23.79 | $24.09 | 12100 |
| 2023-04-18 | 23.59 | $24.08 | 23305 |
| 2023-04-17 | 23.34 | $23.80 | 14025 |
| 2023-04-14 | 23.13 | $23.91 | 26307 |
| 2023-04-13 | 22.83 | $23.34 | 32100 |
| 2023-04-12 | 22.65 | $23.55 | 50200 |
| 2023-04-11 | 22.36 | $22.88 | 26511 |
| 2023-04-10 | 22.23 | $22.40 | 35022 |
| 2023-04-06 | 22.22 | $22.48 | 15217 |
| 2023-04-05 | 22.19 | $22.45 | 20400 |
| 2023-04-04 | 22.18 | $22.64 | 37307 |
| 2023-04-03 | 22.11 | $22.95 | 12600 |
| 2023-03-31 | 21.93 | $22.72 | 141800 |
| 2023-03-30 | 21.80 | $22.79 | 39000 |
| 2023-03-29 | 21.63 | $22.85 | 25900 |
| 2023-03-28 | 21.41 | $22.32 | 22844 |
| 2023-03-27 | 21.33 | $21.75 | 59534 |
| 2023-03-24 | 21.44 | $21.89 | 20700 |
| 2023-03-23 | 21.53 | $21.54 | 50730 |
| 2023-03-22 | 21.78 | $22.19 | 34900 |
| 2023-03-21 | 21.89 | $22.00 | 47500 |
| 2023-03-20 | 22.11 | $21.24 | 42236 |
| 2023-03-17 | 22.63 | $21.88 | 26000 |
| 2023-03-16 | 23.07 | $24.24 | 38500 |
| 2023-03-15 | 22.88 | $21.90 | 58600 |
| 2023-03-14 | 23.39 | $23.03 | 49104 |
| 2023-03-13 | 23.68 | $21.55 | 60737 |
| 2023-03-10 | 24.50 | $23.02 | 36820 |
| 2023-03-09 | 25.04 | $24.15 | 50700 |
| 2023-03-08 | 25.34 | $25.32 | 13400 |
| 2023-03-07 | 25.34 | $25.42 | 17107 |
| 2023-03-06 | 25.31 | $25.66 | 11300 |
| 2023-03-03 | 25.19 | $25.36 | 19215 |
| 2023-03-02 | 25.13 | $25.18 | 15900 |
| 2023-03-01 | 25.13 | $25.19 | 12301 |
| 2023-02-28 | 25.11 | $25.40 | 34100 |
| 2023-02-27 | 25.03 | $25.25 | 10118 |
| 2023-02-24 | 24.98 | $24.84 | 3500 |
| 2023-02-23 | 25.04 | $25.40 | 8645 |
| 2023-02-22 | 24.94 | $24.73 | 23400 |
| 2023-02-21 | 25.04 | $24.35 | 30011 |
| 2023-02-17 | 25.27 | $25.20 | 10700 |
| 2023-02-16 | 25.29 | $25.14 | 16300 |
| 2023-02-15 | 25.32 | $25.33 | 11535 |
| 2023-02-14 | 25.30 | $25.34 | 13716 |
| 2023-02-13 | 25.27 | $25.07 | 30400 |
| 2023-02-10 | 25.31 | $24.68 | 15834 |
| 2023-02-09 | 25.49 | $24.93 | 9600 |
| 2023-02-08 | 25.62 | $25.40 | 28212 |
| 2023-02-07 | 25.62 | $24.86 | 21706 |
| 2023-02-06 | 25.79 | $24.87 | 30900 |
| 2023-02-03 | 25.98 | $25.24 | 50000 |
| 2023-02-02 | 26.09 | $26.00 | 44400 |
| 2023-02-01 | 25.97 | $25.93 | 25300 |
| 2023-01-31 | 25.84 | $26.01 | 92400 |
| 2023-01-30 | 25.64 | $25.07 | 23600 |
| 2023-01-27 | 25.69 | $25.79 | 18825 |
| 2023-01-26 | 25.50 | $26.24 | 23407 |
| 2023-01-25 | 25.13 | $25.11 | 22924 |
| 2023-01-24 | 25.02 | $25.14 | 31934 |
| 2023-01-23 | 24.87 | $24.95 | 28100 |
| 2023-01-20 | 24.75 | $24.87 | 14825 |
| 2023-01-19 | 24.61 | $24.91 | 19700 |
| 2023-01-18 | 24.43 | $24.60 | 26739 |
| 2023-01-17 | 24.30 | $24.57 | 18504 |
| 2023-01-13 | 24.14 | $24.48 | 18704 |
| 2023-01-12 | 23.98 | $24.25 | 70000 |
| 2023-01-11 | 23.85 | $24.90 | 57614 |
| 2023-01-10 | 23.49 | $24.38 | 37100 |
| 2023-01-09 | 23.21 | $23.87 | 46811 |
| 2023-01-06 | 23.04 | $24.07 | 25800 |
| 2023-01-05 | 22.77 | $23.75 | 24100 |
| 2023-01-04 | 22.54 | $23.29 | 51622 |
| 2023-01-03 | 22.42 | $22.34 | 26500 |
| 2022-12-30 | 22.59 | $22.00 | 73274 |
| 2022-12-29 | 22.90 | $22.52 | 74602 |
| 2022-12-28 | 23.13 | $22.56 | 71119 |
| 2022-12-27 | 23.40 | $22.95 | 48900 |
| 2022-12-23 | 23.61 | $23.18 | 23500 |
| 2022-12-22 | 23.80 | $23.48 | 53843 |
| 2022-12-21 | 23.93 | $23.63 | 45000 |
| 2022-12-20 | 24.04 | $23.75 | 26140 |
| 2022-12-19 | 24.15 | $24.00 | 22323 |
| 2022-12-16 | 24.19 | $23.98 | 29100 |
| 2022-12-15 | 24.25 | $23.98 | 46545 |
| 2022-12-14 | 24.32 | $23.93 | 34925 |
| 2022-12-13 | 24.42 | $24.12 | 37700 |
| 2022-12-12 | 24.47 | $23.50 | 38509 |
| 2022-12-09 | 24.73 | $24.01 | 12947 |
| 2022-12-08 | 24.88 | $24.01 | 16100 |
| 2022-12-07 | 25.05 | $24.69 | 36000 |
| 2022-12-06 | 25.04 | $24.65 | 30926 |
| 2022-12-05 | 25.03 | $24.72 | 21612 |
| 2022-12-02 | 24.98 | $25.11 | 13415 |
| 2022-12-01 | 24.80 | $25.10 | 49600 |
| 2022-11-30 | 24.56 | $24.87 | 83028 |
| 2022-11-29 | 24.33 | $23.94 | 40942 |
| 2022-11-28 | 24.35 | $24.37 | 28300 |
| 2022-11-25 | 24.22 | $24.38 | 13414 |
| 2022-11-23 | 24.06 | $24.48 | 35700 |
| 2022-11-22 | 23.82 | $24.00 | 24000 |
| 2022-11-21 | 23.68 | $23.83 | 17825 |
| 2022-11-18 | 23.55 | $23.60 | 27900 |
| 2022-11-17 | 23.47 | $23.47 | 26400 |
| 2022-11-16 | 23.41 | $23.51 | 43141 |
| 2022-11-15 | 23.31 | $23.46 | 57026 |
| 2022-11-14 | 23.22 | $23.40 | 36329 |
| 2022-11-11 | 23.11 | $23.85 | 22700 |
| 2022-11-10 | 22.85 | $23.99 | 33500 |
| 2022-11-09 | 22.48 | $22.78 | 21400 |
| 2022-11-08 | 22.42 | $23.17 | 27700 |
| 2022-11-07 | 22.22 | $22.49 | 32600 |
| 2022-11-04 | 22.21 | $22.50 | 23124 |
| 2022-11-03 | 22.19 | $22.33 | 33741 |
| 2022-11-02 | 22.23 | $22.22 | 27440 |
| 2022-11-01 | 22.33 | $22.22 | 51528 |
| 2022-10-31 | 22.45 | $22.49 | 195803 |
| 2022-10-28 | 22.52 | $22.78 | 18400 |
| 2022-10-27 | 22.52 | $22.75 | 29640 |
| 2022-10-26 | 22.54 | $22.82 | 39330 |
| 2022-10-25 | 22.55 | $22.62 | 30442 |
| 2022-10-24 | 22.63 | $22.36 | 43200 |
| 2022-10-21 | 22.82 | $22.68 | 25447 |
| 2022-10-20 | 22.96 | $22.68 | 34724 |
| 2022-10-19 | 23.13 | $23.15 | 16908 |
| 2022-10-18 | 23.20 | $23.30 | 16803 |
| 2022-10-17 | 23.24 | $23.26 | 17600 |
| 2022-10-14 | 23.31 | $23.18 | 9600 |
| 2022-10-13 | 23.43 | $23.25 | 74826 |
| 2022-10-12 | 23.56 | $23.43 | 12237 |
| 2022-10-11 | 23.66 | $23.50 | 25700 |
| 2022-10-10 | 23.77 | $23.50 | 17100 |
| 2022-10-07 | 23.91 | $23.78 | 16100 |
| 2022-10-06 | 23.99 | $24.10 | 26710 |
| 2022-10-05 | 23.99 | $24.02 | 7700 |
| 2022-10-04 | 24.02 | $24.11 | 20700 |
| 2022-10-03 | 24.03 | $24.15 | 18700 |
| 2022-09-30 | 24.04 | $24.25 | 106600 |
| 2022-09-29 | 24.02 | $23.92 | 36229 |
| 2022-09-28 | 24.10 | $24.13 | 37549 |
| 2022-09-27 | 24.14 | $24.00 | 39601 |
| 2022-09-26 | 24.23 | $23.94 | 20400 |
| 2022-09-23 | 24.36 | $24.21 | 43900 |
| 2022-09-22 | 24.45 | $24.58 | 31400 |
| 2022-09-21 | 24.43 | $24.55 | 31247 |
| 2022-09-20 | 24.42 | $24.53 | 25000 |
| 2022-09-19 | 24.42 | $24.40 | 18000 |
| 2022-09-16 | 24.46 | $24.89 | 29542 |
| 2022-09-15 | 24.36 | $24.65 | 12146 |
| 2022-09-14 | 24.32 | $24.80 | 23200 |
| 2022-09-13 | 24.23 | $24.67 | 25500 |
| 2022-09-12 | 24.16 | $24.43 | 28500 |
| 2022-09-09 | 24.16 | $24.15 | 17708 |
| 2022-09-08 | 24.25 | $23.82 | 42104 |
| 2022-09-07 | 24.47 | $24.50 | 34945 |
| 2022-09-06 | 24.53 | $24.54 | 44400 |
| 2022-09-02 | 24.60 | $24.58 | 22514 |
| 2022-09-01 | 24.68 | $24.49 | 43700 |
| 2022-08-31 | 24.80 | $24.74 | 47000 |
| 2022-08-30 | 24.87 | $24.87 | 23500 |
| 2022-08-29 | 24.92 | $25.03 | 17700 |
| 2022-08-26 | 24.94 | $25.08 | 20000 |
| 2022-08-25 | 24.95 | $25.08 | 14733 |
| 2022-08-24 | 24.96 | $24.86 | 27945 |
| 2022-08-23 | 25.04 | $24.44 | 73638 |
| 2022-08-22 | 25.28 | $25.01 | 18724 |
| 2022-08-19 | 25.39 | $25.20 | 13603 |
| 2022-08-18 | 25.47 | $25.35 | 16311 |
| 2022-08-17 | 25.52 | $25.40 | 22543 |
| 2022-08-16 | 25.56 | $25.55 | 17900 |
| 2022-08-15 | 25.56 | $25.40 | 11729 |
| 2022-08-12 | 25.60 | $25.32 | 11525 |
| 2022-08-11 | 25.68 | $25.21 | 29634 |
| 2022-08-10 | 25.81 | $25.31 | 35400 |
| 2022-08-09 | 25.93 | $25.36 | 14800 |
| 2022-08-08 | 26.06 | $25.51 | 9700 |
| 2022-08-05 | 26.17 | $25.64 | 7409 |
| 2022-08-04 | 26.25 | $26.10 | 35600 |
| 2022-08-03 | 26.19 | $26.08 | 38100 |
| 2022-08-02 | 26.12 | $26.40 | 79308 |
| 2022-08-01 | 25.92 | $26.05 | 22144 |
| 2022-07-29 | 25.79 | $26.04 | 42021 |
| 2022-07-28 | 25.63 | $25.83 | 17524 |
| 2022-07-27 | 25.49 | $25.41 | 13723 |
| 2022-07-26 | 25.44 | $25.40 | 12200 |
| 2022-07-25 | 25.39 | $25.32 | 23900 |
| 2022-07-22 | 25.34 | $25.42 | 13200 |
| 2022-07-21 | 25.25 | $25.22 | 9900 |
| 2022-07-20 | 25.20 | $25.33 | 12421 |
| 2022-07-19 | 25.10 | $25.11 | 8400 |
| 2022-07-18 | 25.04 | $24.90 | 26800 |
| 2022-07-15 | 25.03 | $24.61 | 110505 |
| 2022-07-14 | 25.11 | $25.30 | 23100 |
| 2022-07-13 | 24.98 | $25.01 | 28400 |
| 2022-07-12 | 24.92 | $24.92 | 34200 |
| 2022-07-11 | 24.86 | $25.36 | 27225 |
| 2022-07-08 | 24.65 | $25.00 | 8100 |
| 2022-07-07 | 24.50 | $24.90 | 25600 |
| 2022-07-06 | 24.36 | $24.62 | 17318 |
| 2022-07-05 | 24.27 | $24.71 | 9539 |
| 2022-07-01 | 24.13 | $24.73 | 20545 |
| 2022-06-30 | 23.96 | $24.08 | 8500 |
| 2022-06-29 | 23.97 | $24.00 | 25000 |
| 2022-06-28 | 24.00 | $24.12 | 22135 |
| 2022-06-27 | 24.00 | $24.27 | 30600 |
| 2022-06-24 | 23.96 | $24.35 | 10100 |
| 2022-06-23 | 23.90 | $24.42 | 29100 |
| 2022-06-22 | 23.80 | $24.10 | 28313 |
| 2022-06-21 | 23.78 | $23.78 | 35406 |
| 2022-06-17 | 23.87 | $23.27 | 37500 |
| 2022-06-16 | 24.15 | $23.61 | 39900 |
| 2022-06-15 | 24.38 | $24.01 | 53948 |
| 2022-06-14 | 24.54 | $23.42 | 34025 |
| 2022-06-13 | 24.93 | $23.40 | 40200 |
| 2022-06-10 | 25.40 | $24.91 | 31900 |
| 2022-06-09 | 25.50 | $25.06 | 19820 |
| 2022-06-08 | 25.56 | $25.62 | 26600 |
| 2022-06-07 | 25.46 | $25.55 | 19900 |
| 2022-06-06 | 25.35 | $25.35 | 16438 |
| 2022-06-03 | 25.28 | $25.40 | 21436 |
| 2022-06-02 | 25.18 | $25.25 | 27800 |
| 2022-06-01 | 25.09 | $25.50 | 11405 |
| 2022-05-31 | 24.91 | $25.50 | 56113 |
| 2022-05-27 | 24.68 | $25.60 | 50612 |
| 2022-05-26 | 24.37 | $24.99 | 132000 |
| 2022-05-25 | 24.18 | $25.00 | 79434 |
| 2022-05-24 | 23.96 | $24.46 | 46100 |
| 2022-05-23 | 23.86 | $23.90 | 73029 |
| 2022-05-20 | 23.93 | $23.76 | 81100 |
| 2022-05-19 | 24.06 | $23.90 | 61506 |
| 2022-05-18 | 24.18 | $23.90 | 65500 |
| 2022-05-17 | 24.33 | $24.25 | 55421 |
| 2022-05-16 | 24.41 | $24.52 | 28600 |
| 2022-05-13 | 24.43 | $24.25 | 29434 |
| 2022-05-12 | 24.53 | $24.52 | 36500 |
| 2022-05-11 | 24.58 | $24.46 | 33920 |
| 2022-05-10 | 24.66 | $24.30 | 79647 |
| 2022-05-09 | 24.82 | $24.35 | 62407 |
| 2022-05-06 | 24.99 | $24.76 | 23305 |
| 2022-05-05 | 25.07 | $24.99 | 94806 |
| 2022-05-04 | 25.10 | $25.37 | 16033 |
| 2022-05-03 | 25.02 | $25.15 | 52615 |
| 2022-05-02 | 24.99 | $24.67 | 66906 |
| 2022-04-29 | 25.10 | $25.22 | 86000 |
| 2022-04-28 | 25.07 | $25.42 | 59500 |
| 2022-04-27 | 24.97 | $24.83 | 33827 |
| 2022-04-26 | 25.03 | $25.10 | 9800 |
| 2022-04-25 | 25.03 | $25.15 | 22431 |
| 2022-04-22 | 25.01 | $25.00 | 28400 |
| 2022-04-21 | 25.04 | $25.04 | 29332 |
| 2022-04-20 | 25.06 | $25.32 | 14200 |
| 2022-04-19 | 25.00 | $25.24 | 37107 |
| 2022-04-18 | 24.95 | $25.04 | 26948 |
| 2022-04-14 | 24.97 | $25.01 | 21525 |
| 2022-04-13 | 24.99 | $25.02 | 39200 |
| 2022-04-12 | 25.03 | $24.99 | 30046 |
| 2022-04-11 | 25.08 | $24.99 | 16706 |
| 2022-04-08 | 25.15 | $25.08 | 17539 |
| 2022-04-07 | 25.21 | $25.18 | 19837 |
| 2022-04-06 | 25.25 | $25.07 | 46600 |
| 2022-04-05 | 25.34 | $25.01 | 42937 |
| 2022-04-04 | 25.48 | $25.33 | 46400 |
| 2022-04-01 | 25.54 | $25.50 | 12300 |
| 2022-03-31 | 25.56 | $25.64 | 11815 |
| 2022-03-30 | 25.54 | $25.60 | 33941 |
| 2022-03-29 | 25.54 | $25.56 | 18035 |
| 2022-03-28 | 25.54 | $25.50 | 23500 |
| 2022-03-25 | 25.57 | $25.74 | 27738 |
| 2022-03-24 | 25.53 | $25.88 | 32606 |
| 2022-03-23 | 25.44 | $25.61 | 10441 |
| 2022-03-22 | 25.42 | $25.56 | 14700 |
| 2022-03-21 | 25.41 | $25.59 | 12600 |
| 2022-03-18 | 25.39 | $25.71 | 3200 |
| 2022-03-17 | 25.34 | $25.69 | 16115 |
| 2022-03-16 | 25.28 | $25.43 | 12000 |
| 2022-03-15 | 25.30 | $25.06 | 15000 |
| 2022-03-14 | 25.44 | $24.97 | 49200 |
| 2022-03-11 | 25.65 | $25.18 | 26100 |
| 2022-03-10 | 25.84 | $25.27 | 6011 |
| 2022-03-09 | 26.05 | $25.52 | 16600 |
| 2022-03-08 | 26.22 | $25.91 | 27600 |
| 2022-03-07 | 26.31 | $25.79 | 23300 |
| 2022-03-04 | 26.45 | $26.28 | 16718 |
| 2022-03-03 | 26.46 | $26.47 | 5600 |
| 2022-03-02 | 26.42 | $26.57 | 10404 |
| 2022-03-01 | 26.33 | $26.87 | 63809 |
| 2022-02-28 | 26.12 | $26.56 | 52501 |
| 2022-02-25 | 25.97 | $26.07 | 13837 |
| 2022-02-24 | 25.95 | $26.06 | 55400 |
| 2022-02-23 | 25.92 | $26.06 | 37700 |
| 2022-02-22 | 25.88 | $26.01 | 53500 |
| 2022-02-18 | 25.86 | $25.98 | 102600 |
| 2022-02-17 | 25.84 | $26.03 | 42834 |
| 2022-02-16 | 25.80 | $25.97 | 51627 |
| 2022-02-15 | 25.78 | $25.79 | 30200 |
| 2022-02-14 | 25.82 | $25.88 | 54100 |
| 2022-02-11 | 25.83 | $25.57 | 42000 |
| 2022-02-10 | 25.95 | $25.70 | 26800 |
| 2022-02-09 | 26.05 | $25.98 | 23309 |
| 2022-02-08 | 26.10 | $25.98 | 31942 |
| 2022-02-07 | 26.15 | $26.16 | 26300 |
| 2022-02-04 | 26.16 | $26.19 | 28500 |
| 2022-02-03 | 26.16 | $26.19 | 25700 |
| 2022-02-02 | 26.16 | $26.17 | 46000 |
| 2022-02-01 | 26.18 | $26.32 | 36800 |
| 2022-01-31 | 26.15 | $26.31 | 41838 |
| 2022-01-28 | 26.12 | $26.10 | 25502 |
| 2022-01-27 | 26.15 | $25.93 | 37844 |
| 2022-01-26 | 26.24 | $26.00 | 27846 |
| 2022-01-25 | 26.33 | $26.24 | 18300 |
| 2022-01-24 | 26.37 | $26.37 | 32900 |
| 2022-01-21 | 26.37 | $26.39 | 18500 |
| 2022-01-20 | 26.38 | $26.42 | 26800 |
| 2022-01-19 | 26.37 | $26.49 | 50600 |
| 2022-01-18 | 26.34 | $26.32 | 44618 |
| 2022-01-14 | 26.36 | $26.42 | 21300 |
| 2022-01-13 | 26.36 | $26.48 | 63400 |
| 2022-01-12 | 26.33 | $26.41 | 27400 |
| 2022-01-11 | 26.33 | $26.46 | 19141 |
| 2022-01-10 | 26.31 | $26.27 | 25224 |
| 2022-01-07 | 26.34 | $26.29 | 33700 |
| 2022-01-06 | 26.38 | $26.36 | 41707 |
| 2022-01-05 | 26.42 | $26.13 | 49804 |
| 2022-01-04 | 26.53 | $26.35 | 29202 |
| 2022-01-03 | 26.59 | $26.53 | 36336 |
| 2021-12-31 | 26.62 | $26.79 | 34500 |
| 2021-12-30 | 26.57 | $26.80 | 15800 |
| 2021-12-29 | 26.51 | $26.68 | 22131 |
| 2021-12-28 | 26.48 | $26.56 | 13927 |
| 2021-12-27 | 26.47 | $26.54 | 16300 |
| 2021-12-23 | 26.48 | $26.58 | 6402 |
| 2021-12-22 | 26.48 | $26.64 | 30600 |
| 2021-12-21 | 26.46 | $26.50 | 12424 |
| 2021-12-20 | 26.48 | $26.48 | 20000 |
| 2021-12-17 | 26.52 | $26.57 | 30500 |
| 2021-12-16 | 26.54 | $26.60 | 31300 |
| 2021-12-15 | 26.55 | $26.38 | 26400 |
| 2021-12-14 | 26.65 | $26.25 | 47139 |
| 2021-12-13 | 26.81 | $26.42 | 33300 |
| 2021-12-10 | 26.95 | $26.70 | 7614 |
| 2021-12-09 | 27.03 | $27.04 | 15232 |
| 2021-12-08 | 27.02 | $27.25 | 13117 |
| 2021-12-07 | 26.95 | $27.14 | 28624 |
| 2021-12-06 | 26.89 | $27.23 | 11441 |
| 2021-12-03 | 26.80 | $27.23 | 14000 |
| 2021-12-02 | 26.69 | $27.14 | 8446 |
| 2021-12-01 | 26.58 | $26.93 | 51400 |
| 2021-11-30 | 26.53 | $26.64 | 49525 |
| 2021-11-29 | 26.55 | $26.61 | 32743 |
| 2021-11-26 | 26.60 | $26.51 | 21300 |
| 2021-11-24 | 26.69 | $26.67 | 16116 |
| 2021-11-23 | 26.76 | $26.64 | 18100 |
| 2021-11-22 | 26.85 | $26.69 | 13000 |
| 2021-11-19 | 26.95 | $26.88 | 16600 |
| 2021-11-18 | 27.02 | $26.82 | 31017 |
| 2021-11-17 | 27.12 | $26.89 | 4600 |
| 2021-11-16 | 27.22 | $26.87 | 18100 |
| 2021-11-15 | 27.36 | $26.83 | 10333 |
| 2021-11-12 | 27.54 | $26.98 | 11320 |
| 2021-11-11 | 27.70 | $26.93 | 33505 |
| 2021-11-10 | 27.92 | $27.17 | 38500 |
| 2021-11-09 | 28.11 | $27.90 | 17200 |
| 2021-11-08 | 28.10 | $28.22 | 5000 |
| 2021-11-05 | 27.98 | $28.35 | 13900 |
| 2021-11-04 | 27.79 | $28.02 | 10125 |
| 2021-11-03 | 27.66 | $27.93 | 18300 |
| 2021-11-02 | 27.53 | $27.65 | 8210 |
| 2021-11-01 | 27.46 | $27.64 | 12249 |
| 2021-10-29 | 27.37 | $27.49 | 52618 |
| 2021-10-28 | 27.31 | $27.35 | 17706 |
| 2021-10-27 | 27.28 | $27.39 | 19000 |
| 2021-10-26 | 27.22 | $27.30 | 12300 |
| 2021-10-25 | 27.19 | $27.31 | 10935 |
| 2021-10-22 | 27.14 | $27.22 | 7500 |
| 2021-10-21 | 27.11 | $27.22 | 9800 |
| 2021-10-20 | 27.08 | $27.30 | 12000 |
| 2021-10-19 | 27.02 | $27.07 | 27000 |
| 2021-10-18 | 27.01 | $27.18 | 6400 |
| 2021-10-15 | 26.97 | $27.26 | 4609 |
| 2021-10-14 | 26.90 | $27.28 | 20300 |
| 2021-10-13 | 26.81 | $27.14 | 27629 |
| 2021-10-12 | 26.75 | $26.95 | 16400 |
| 2021-10-11 | 26.73 | $26.83 | 14434 |
| 2021-10-08 | 26.76 | $26.77 | 9508 |
| 2021-10-07 | 26.82 | $26.77 | 9026 |
| 2021-10-06 | 26.89 | $26.84 | 12000 |
| 2021-10-05 | 26.96 | $26.73 | 24425 |
| 2021-10-04 | 27.08 | $26.91 | 13711 |
| 2021-10-01 | 27.18 | $27.15 | 4100 |
| 2021-09-30 | 27.23 | $27.04 | 41010 |
| 2021-09-29 | 27.32 | $27.34 | 10715 |
| 2021-09-28 | 27.34 | $27.14 | 13702 |
| 2021-09-27 | 27.43 | $27.40 | 17900 |
| 2021-09-24 | 27.46 | $27.38 | 6600 |
| 2021-09-23 | 27.50 | $27.50 | 23023 |
| 2021-09-22 | 27.52 | $27.62 | 14700 |
| 2021-09-21 | 27.50 | $27.38 | 13313 |
| 2021-09-20 | 27.56 | $27.53 | 4200 |
| 2021-09-17 | 27.58 | $27.60 | 12541 |
| 2021-09-16 | 27.58 | $27.58 | 5800 |
| 2021-09-15 | 27.60 | $27.50 | 8500 |
| 2021-09-14 | 27.64 | $27.57 | 7311 |
| 2021-09-13 | 27.67 | $27.57 | 11600 |
| 2021-09-10 | 27.70 | $27.53 | 16400 |
| 2021-09-09 | 27.76 | $27.53 | 16200 |
| 2021-09-08 | 27.83 | $27.84 | 9700 |
| 2021-09-07 | 27.81 | $27.76 | 13943 |
| 2021-09-03 | 27.82 | $27.83 | 8733 |
| 2021-09-02 | 27.80 | $27.86 | 15600 |
| 2021-09-01 | 27.77 | $27.88 | 18400 |
| 2021-08-31 | 27.73 | $27.71 | 38600 |
| 2021-08-30 | 27.73 | $27.84 | 13145 |
| 2021-08-27 | 27.68 | $27.76 | 9200 |
| 2021-08-26 | 27.66 | $27.59 | 4417 |
| 2021-08-25 | 27.68 | $27.74 | 12000 |
| 2021-08-24 | 27.67 | $27.74 | 14427 |
| 2021-08-23 | 27.64 | $27.71 | 3800 |
| 2021-08-20 | 27.63 | $27.68 | 11706 |
| 2021-08-19 | 27.62 | $27.52 | 9930 |
| 2021-08-18 | 27.65 | $27.59 | 17500 |
| 2021-08-17 | 27.68 | $27.60 | 12027 |
| 2021-08-16 | 27.71 | $27.58 | 30743 |
| 2021-08-13 | 27.75 | $27.79 | 4400 |
| 2021-08-12 | 27.73 | $27.73 | 13402 |
| 2021-08-11 | 27.73 | $27.62 | 4300 |
| 2021-08-10 | 27.76 | $27.72 | 7707 |
| 2021-08-09 | 27.76 | $27.84 | 9600 |
| 2021-08-06 | 27.73 | $27.95 | 11503 |
| 2021-08-05 | 27.66 | $27.85 | 13300 |
| 2021-08-04 | 27.61 | $27.77 | 15347 |
| 2021-08-03 | 27.57 | $27.78 | 12700 |
| 2021-08-02 | 27.51 | $27.83 | 14900 |
| 2021-07-30 | 27.44 | $27.77 | 15800 |
| 2021-07-29 | 27.36 | $27.52 | 9500 |
| 2021-07-28 | 27.35 | $27.42 | 10740 |
| 2021-07-27 | 27.38 | $27.42 | 7730 |
| 2021-07-26 | 27.41 | $27.43 | 11636 |
| 2021-07-23 | 27.45 | $27.41 | 6100 |
| 2021-07-22 | 27.51 | $27.46 | 5626 |
| 2021-07-21 | 27.57 | $27.49 | 13900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.67
2026-07-17
Close Price
$14.57
Vol: 32623
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.72
Average
47.67
Maximum
76.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.67 | $14.57 | 32623 |
| 2026-07-16 | 36.95 | $14.55 | 11741 |
| 2026-07-15 | 39.11 | $14.65 | 20200 |
| 2026-07-14 | 35.53 | $14.55 | 46730 |
| 2026-07-13 | 37.41 | $14.64 | 12803 |
| 2026-07-10 | 40.33 | $14.77 | 10822 |
| 2026-07-09 | 39.64 | $14.75 | 29600 |
| 2026-07-08 | 39.64 | $14.75 | 25540 |
| 2026-07-07 | 41.59 | $14.84 | 28228 |
| 2026-07-06 | 40.35 | $14.80 | 20219 |
| 2026-07-02 | 38.81 | $14.75 | 30528 |
| 2026-07-01 | 39.39 | $14.78 | 41400 |
| 2026-06-30 | 37.32 | $14.71 | 125032 |
| 2026-06-29 | 35.82 | $14.66 | 28990 |
| 2026-06-26 | 33.41 | $14.58 | 36174 |
| 2026-06-25 | 33.56 | $14.59 | 59943 |
| 2026-06-24 | 37.74 | $14.85 | 31207 |
| 2026-06-23 | 35.69 | $14.78 | 18400 |
| 2026-06-22 | 36.34 | $14.82 | 31700 |
| 2026-06-18 | 42.37 | $15.15 | 7318 |
| 2026-06-17 | 40.67 | $15.09 | 19500 |
| 2026-06-16 | 38.96 | $15.03 | 20100 |
| 2026-06-15 | 37.53 | $14.98 | 41912 |
| 2026-06-12 | 35.23 | $14.90 | 8638 |
| 2026-06-11 | 35.70 | $14.93 | 20500 |
| 2026-06-10 | 35.70 | $14.93 | 22100 |
| 2026-06-09 | 41.13 | $15.26 | 14500 |
| 2026-06-08 | 40.08 | $15.22 | 22913 |
| 2026-06-05 | 39.31 | $15.19 | 13163 |
| 2026-06-04 | 40.98 | $15.29 | 20800 |
| 2026-06-03 | 38.24 | $15.18 | 48441 |
| 2026-06-02 | 37.74 | $15.16 | 29200 |
| 2026-06-01 | 40.21 | $15.32 | 34639 |
| 2026-05-29 | 36.51 | $15.17 | 88700 |
| 2026-05-28 | 40.13 | $15.40 | 31707 |
| 2026-05-27 | 41.31 | $15.47 | 46300 |
| 2026-05-26 | 43.76 | $15.61 | 20248 |
| 2026-05-22 | 39.10 | $15.42 | 13148 |
| 2026-05-21 | 39.93 | $15.47 | 48833 |
| 2026-05-20 | 43.42 | $15.67 | 30700 |
| 2026-05-19 | 45.70 | $15.79 | 18508 |
| 2026-05-18 | 50.07 | $16.00 | 21600 |
| 2026-05-15 | 47.81 | $15.90 | 22000 |
| 2026-05-14 | 49.73 | $15.99 | 11633 |
| 2026-05-13 | 47.97 | $15.91 | 16017 |
| 2026-05-12 | 48.58 | $15.94 | 18982 |
| 2026-05-11 | 47.95 | $15.91 | 34800 |
| 2026-05-08 | 48.13 | $15.92 | 34600 |
| 2026-05-07 | 47.75 | $15.90 | 20200 |
| 2026-05-06 | 48.09 | $15.92 | 9642 |
| 2026-05-05 | 43.10 | $15.66 | 26700 |
| 2026-05-04 | 45.00 | $15.78 | 19809 |
| 2026-05-01 | 49.10 | $16.02 | 13841 |
| 2026-04-30 | 52.51 | $16.20 | 43749 |
| 2026-04-29 | 48.34 | $15.98 | 19448 |
| 2026-04-28 | 50.44 | $16.09 | 14200 |
| 2026-04-27 | 51.61 | $16.15 | 14200 |
| 2026-04-24 | 54.18 | $16.28 | 5600 |
| 2026-04-23 | 52.45 | $16.18 | 19000 |
| 2026-04-22 | 51.04 | $16.10 | 11500 |
| 2026-04-21 | 51.22 | $16.11 | 239076 |
| 2026-04-20 | 51.92 | $16.15 | 20021 |
| 2026-04-17 | 52.76 | $16.20 | 24030 |
| 2026-04-16 | 52.76 | $16.20 | 15034 |
| 2026-04-15 | 56.08 | $16.40 | 32718 |
| 2026-04-14 | 56.58 | $16.43 | 15200 |
| 2026-04-13 | 53.95 | $16.23 | 31000 |
| 2026-04-10 | 57.60 | $16.45 | 12500 |
| 2026-04-09 | 57.35 | $16.43 | 13900 |
| 2026-04-08 | 57.67 | $16.45 | 22700 |
| 2026-04-07 | 56.15 | $16.32 | 27100 |
| 2026-04-06 | 53.85 | $16.13 | 44000 |
| 2026-04-02 | 46.56 | $15.61 | 16420 |
| 2026-04-01 | 42.76 | $15.38 | 18614 |
| 2026-03-31 | 30.01 | $14.76 | 142200 |
| 2026-03-30 | 32.32 | $14.97 | 26500 |
| 2026-03-27 | 30.13 | $14.88 | 23122 |
| 2026-03-26 | 29.64 | $14.86 | 31133 |
| 2026-03-25 | 35.45 | $15.36 | 42200 |
| 2026-03-24 | 30.54 | $15.17 | 15525 |
| 2026-03-23 | 30.54 | $15.17 | 16205 |
| 2026-03-20 | 26.27 | $15.01 | 19850 |
| 2026-03-19 | 29.26 | $15.29 | 12611 |
| 2026-03-18 | 30.19 | $15.37 | 21000 |
| 2026-03-17 | 34.20 | $15.68 | 26800 |
| 2026-03-16 | 35.81 | $15.79 | 23107 |
| 2026-03-13 | 37.47 | $15.90 | 19183 |
| 2026-03-12 | 42.82 | $16.21 | 12100 |
| 2026-03-11 | 44.77 | $16.31 | 6300 |
| 2026-03-10 | 45.16 | $16.33 | 30714 |
| 2026-03-09 | 47.74 | $16.46 | 23600 |
| 2026-03-06 | 51.62 | $16.64 | 32292 |
| 2026-03-05 | 53.70 | $16.73 | 11200 |
| 2026-03-04 | 51.00 | $16.60 | 17008 |
| 2026-03-03 | 51.00 | $16.60 | 24407 |
| 2026-03-02 | 53.15 | $16.70 | 18800 |
| 2026-02-27 | 55.14 | $16.79 | 110100 |
| 2026-02-26 | 63.98 | $17.14 | 18300 |
| 2026-02-25 | 62.85 | $17.07 | 41200 |
| 2026-02-24 | 65.65 | $17.17 | 22013 |
| 2026-02-23 | 65.93 | $17.18 | 28117 |
| 2026-02-20 | 66.47 | $17.20 | 165800 |
| 2026-02-19 | 64.84 | $17.08 | 127827 |
| 2026-02-18 | 59.53 | $16.74 | 34200 |
| 2026-02-17 | 59.78 | $16.75 | 57300 |
| 2026-02-13 | 55.49 | $16.51 | 25900 |
| 2026-02-12 | 53.32 | $16.40 | 40800 |
| 2026-02-11 | 54.00 | $16.43 | 17100 |
| 2026-02-10 | 56.76 | $16.55 | 17400 |
| 2026-02-09 | 56.76 | $16.55 | 30132 |
| 2026-02-06 | 58.56 | $16.63 | 20535 |
| 2026-02-05 | 55.19 | $16.43 | 11232 |
| 2026-02-04 | 56.50 | $16.49 | 27400 |
| 2026-02-03 | 56.71 | $16.50 | 20500 |
| 2026-02-02 | 60.17 | $16.66 | 26700 |
| 2026-01-30 | 64.36 | $16.84 | 18807 |
| 2026-01-29 | 65.32 | $16.88 | 44500 |
| 2026-01-28 | 64.69 | $16.83 | 36915 |
| 2026-01-27 | 67.71 | $16.96 | 23632 |
| 2026-01-26 | 67.04 | $16.90 | 26931 |
| 2026-01-23 | 63.68 | $16.62 | 38800 |
| 2026-01-22 | 65.26 | $16.69 | 20300 |
| 2026-01-21 | 64.42 | $16.62 | 64324 |
| 2026-01-20 | 61.51 | $16.39 | 56629 |
| 2026-01-16 | 58.88 | $16.20 | 63700 |
| 2026-01-15 | 58.88 | $16.20 | 85000 |
| 2026-01-14 | 57.78 | $16.12 | 81823 |
| 2026-01-13 | 50.58 | $15.66 | 25800 |
| 2026-01-12 | 53.01 | $15.79 | 21300 |
| 2026-01-09 | 51.83 | $15.72 | 18735 |
| 2026-01-08 | 53.28 | $15.80 | 41329 |
| 2026-01-07 | 53.64 | $15.82 | 53300 |
| 2026-01-06 | 48.91 | $15.53 | 90000 |
| 2026-01-05 | 50.25 | $15.61 | 56732 |
| 2026-01-02 | 46.97 | $15.42 | 39224 |
| 2025-12-31 | 43.81 | $15.25 | 119340 |
| 2025-12-30 | 40.65 | $15.09 | 154600 |
| 2025-12-29 | 37.53 | $14.94 | 172700 |
| 2025-12-26 | 37.11 | $14.92 | 122500 |
| 2025-12-24 | 39.37 | $15.10 | 74600 |
| 2025-12-23 | 39.37 | $15.10 | 180200 |
| 2025-12-22 | 40.48 | $15.19 | 94800 |
| 2025-12-19 | 41.47 | $15.27 | 119900 |
| 2025-12-18 | 40.96 | $15.24 | 140100 |
| 2025-12-17 | 39.44 | $15.15 | 97000 |
| 2025-12-16 | 39.98 | $15.20 | 95947 |
| 2025-12-15 | 40.09 | $15.21 | 71220 |
| 2025-12-12 | 39.79 | $15.19 | 87300 |
| 2025-12-11 | 39.98 | $15.21 | 107600 |
| 2025-12-10 | 40.43 | $15.26 | 113300 |
| 2025-12-09 | 43.67 | $15.60 | 148300 |
| 2025-12-08 | 44.16 | $15.65 | 127048 |
| 2025-12-05 | 48.09 | $16.03 | 96700 |
| 2025-12-04 | 47.74 | $16.00 | 94600 |
| 2025-12-03 | 50.88 | $16.29 | 79845 |
| 2025-12-02 | 50.67 | $16.27 | 66513 |
| 2025-12-01 | 54.83 | $16.64 | 131344 |
| 2025-11-28 | 53.36 | $16.49 | 39600 |
| 2025-11-26 | 50.59 | $16.22 | 87934 |
| 2025-11-25 | 49.65 | $16.13 | 39500 |
| 2025-11-24 | 49.75 | $16.14 | 46300 |
| 2025-11-21 | 48.76 | $16.04 | 36000 |
| 2025-11-20 | 44.31 | $15.61 | 105548 |
| 2025-11-19 | 45.81 | $15.78 | 56448 |
| 2025-11-18 | 48.85 | $16.11 | 68313 |
| 2025-11-17 | 48.75 | $16.10 | 70200 |
| 2025-11-14 | 48.47 | $16.07 | 101800 |
| 2025-11-13 | 47.83 | $16.00 | 36222 |
| 2025-11-12 | 52.77 | $16.56 | 141300 |
| 2025-11-11 | 54.10 | $16.70 | 132000 |
| 2025-11-10 | 54.94 | $16.79 | 176200 |
| 2025-11-07 | 57.00 | $17.01 | 92000 |
| 2025-11-06 | 61.06 | $17.42 | 406844 |
| 2025-11-05 | 41.44 | $15.39 | 75800 |
| 2025-11-04 | 41.17 | $15.37 | 81200 |
| 2025-11-03 | 42.21 | $15.48 | 86200 |
| 2025-10-31 | 40.11 | $15.32 | 154500 |
| 2025-10-30 | 43.19 | $15.65 | 109921 |
| 2025-10-29 | 44.87 | $15.82 | 51513 |
| 2025-10-28 | 46.70 | $16.00 | 95649 |
| 2025-10-27 | 46.01 | $15.94 | 57200 |
| 2025-10-24 | 42.93 | $15.68 | 851600 |
| 2025-10-23 | 41.84 | $15.59 | 41000 |
| 2025-10-22 | 41.60 | $15.57 | 47819 |
| 2025-10-21 | 45.93 | $16.06 | 51000 |
| 2025-10-20 | 48.17 | $16.29 | 64340 |
| 2025-10-17 | 47.32 | $16.21 | 118900 |
| 2025-10-16 | 40.90 | $15.65 | 223949 |
| 2025-10-15 | 35.57 | $15.25 | 68036 |
| 2025-10-14 | 33.28 | $15.09 | 40800 |
| 2025-10-13 | 33.71 | $15.15 | 66744 |
| 2025-10-10 | 34.05 | $15.20 | 55125 |
| 2025-10-09 | 35.43 | $15.40 | 45900 |
| 2025-10-08 | 37.99 | $15.75 | 69000 |
| 2025-10-07 | 41.22 | $16.15 | 48800 |
| 2025-10-06 | 41.72 | $16.21 | 114126 |
| 2025-10-03 | 38.75 | $15.96 | 41246 |
| 2025-10-02 | 40.81 | $16.22 | 41700 |
| 2025-10-01 | 42.45 | $16.42 | 34400 |
| 2025-09-30 | 43.20 | $16.51 | 92200 |
| 2025-09-29 | 46.20 | $16.86 | 38137 |
| 2025-09-26 | 44.85 | $16.73 | 26207 |
| 2025-09-25 | 44.85 | $16.73 | 49807 |
| 2025-09-24 | 45.40 | $16.80 | 42049 |
| 2025-09-23 | 48.92 | $17.23 | 42600 |
| 2025-09-22 | 49.35 | $17.28 | 338300 |
| 2025-09-19 | 44.51 | $16.75 | 167300 |
| 2025-09-18 | 35.47 | $15.93 | 75200 |
| 2025-09-17 | 36.29 | $16.05 | 53317 |
| 2025-09-16 | 37.96 | $16.29 | 51104 |
| 2025-09-15 | 33.86 | $15.95 | 93229 |
| 2025-09-12 | 35.16 | $16.15 | 135409 |
| 2025-09-11 | 36.84 | $16.40 | 112000 |
| 2025-09-10 | 38.22 | $16.60 | 120932 |
| 2025-09-09 | 49.24 | $17.85 | 139200 |
| 2025-09-08 | 59.69 | $18.65 | 46736 |
| 2025-09-05 | 58.54 | $18.54 | 63800 |
| 2025-09-04 | 56.84 | $18.38 | 31700 |
| 2025-09-03 | 55.98 | $18.30 | 63317 |
| 2025-09-02 | 52.75 | $18.01 | 92900 |
| 2025-08-29 | 53.91 | $18.10 | 64100 |
| 2025-08-28 | 54.04 | $18.11 | 24000 |
| 2025-08-27 | 54.28 | $18.13 | 25400 |
| 2025-08-26 | 54.75 | $18.17 | 36000 |
| 2025-08-25 | 55.08 | $18.20 | 71700 |
| 2025-08-22 | 55.41 | $18.23 | 63700 |
| 2025-08-21 | 54.82 | $18.16 | 39000 |
| 2025-08-20 | 56.75 | $18.35 | 41300 |
| 2025-08-19 | 56.36 | $18.30 | 66400 |
| 2025-08-18 | 53.12 | $17.89 | 45700 |
| 2025-08-15 | 49.28 | $17.45 | 69500 |
| 2025-08-14 | 49.10 | $17.43 | 43726 |
| 2025-08-13 | 51.08 | $17.66 | 97527 |
| 2025-08-12 | 47.21 | $17.22 | 51100 |
| 2025-08-11 | 44.95 | $16.98 | 30829 |
| 2025-08-08 | 44.58 | $16.94 | 39900 |
| 2025-08-07 | 45.69 | $17.09 | 38100 |
| 2025-08-06 | 46.05 | $17.14 | 39000 |
| 2025-08-05 | 46.26 | $17.17 | 64300 |
| 2025-08-04 | 45.63 | $17.09 | 78000 |
| 2025-08-01 | 41.15 | $16.54 | 41309 |
| 2025-07-31 | 41.15 | $16.54 | 522100 |
| 2025-07-30 | 41.07 | $16.53 | 162500 |
| 2025-07-29 | 42.66 | $16.82 | 299623 |
| 2025-07-28 | 42.52 | $16.80 | 229636 |
| 2025-07-25 | 37.94 | $16.19 | 339230 |
| 2025-07-24 | 30.13 | $15.29 | 307200 |
| 2025-07-23 | 21.72 | $14.48 | 334244 |
| 2025-07-22 | 23.99 | $15.15 | 220102 |
| 2025-07-21 | 24.54 | $15.30 | 321600 |
| 2025-07-18 | 31.41 | $16.82 | 120044 |
| 2025-07-17 | 31.80 | $16.89 | 91848 |
| 2025-07-16 | 32.51 | $17.02 | 121605 |
| 2025-07-15 | 33.67 | $17.23 | 101516 |
| 2025-07-14 | 31.35 | $17.02 | 160800 |
| 2025-07-11 | 36.90 | $17.97 | 78630 |
| 2025-07-10 | 40.24 | $18.44 | 52900 |
| 2025-07-09 | 42.83 | $18.77 | 22200 |
| 2025-07-08 | 38.99 | $18.43 | 75700 |
| 2025-07-07 | 38.64 | $18.40 | 60608 |
| 2025-07-03 | 44.56 | $19.14 | 41100 |
| 2025-07-02 | 44.56 | $19.14 | 40823 |
| 2025-07-01 | 40.45 | $18.77 | 92400 |
| 2025-06-30 | 35.79 | $18.39 | 129600 |
| 2025-06-27 | 41.09 | $19.05 | 29400 |
| 2025-06-26 | 38.88 | $18.88 | 62600 |
| 2025-06-25 | 38.88 | $18.88 | 96005 |
| 2025-06-24 | 40.08 | $19.03 | 86700 |
| 2025-06-23 | 49.32 | $19.99 | 28331 |
| 2025-06-20 | 51.56 | $20.18 | 43100 |
| 2025-06-18 | 46.86 | $19.79 | 26923 |
| 2025-06-17 | 45.31 | $19.67 | 19121 |
| 2025-06-16 | 46.38 | $19.77 | 14615 |
| 2025-06-13 | 45.02 | $19.66 | 24514 |
| 2025-06-12 | 45.12 | $19.67 | 32400 |
| 2025-06-11 | 50.85 | $20.21 | 39631 |
| 2025-06-10 | 54.23 | $20.49 | 67300 |
| 2025-06-09 | 64.96 | $21.22 | 26500 |
| 2025-06-06 | 63.06 | $21.02 | 39504 |
| 2025-06-05 | 64.21 | $21.09 | 35200 |
| 2025-06-04 | 62.92 | $20.95 | 21500 |
| 2025-06-03 | 61.79 | $20.83 | 17600 |
| 2025-06-02 | 61.52 | $20.80 | 35800 |
| 2025-05-30 | 60.24 | $20.66 | 122600 |
| 2025-05-29 | 55.41 | $20.18 | 59800 |
| 2025-05-28 | 50.40 | $19.76 | 48400 |
| 2025-05-27 | 50.02 | $19.73 | 36400 |
| 2025-05-23 | 46.37 | $19.45 | 28446 |
| 2025-05-22 | 46.49 | $19.46 | 35100 |
| 2025-05-21 | 46.93 | $19.50 | 58138 |
| 2025-05-20 | 50.35 | $19.80 | 35500 |
| 2025-05-19 | 49.05 | $19.69 | 43000 |
| 2025-05-16 | 46.91 | $19.51 | 30000 |
| 2025-05-15 | 46.43 | $19.47 | 32813 |
| 2025-05-14 | 46.31 | $19.46 | 36800 |
| 2025-05-13 | 49.11 | $19.74 | 38200 |
| 2025-05-12 | 42.52 | $19.18 | 22901 |
| 2025-05-09 | 41.49 | $19.10 | 52400 |
| 2025-05-08 | 46.42 | $19.60 | 35000 |
| 2025-05-07 | 47.49 | $19.70 | 30800 |
| 2025-05-06 | 47.60 | $19.71 | 24147 |
| 2025-05-05 | 49.24 | $19.87 | 20935 |
| 2025-05-02 | 50.59 | $20.00 | 28902 |
| 2025-05-01 | 49.58 | $19.90 | 42300 |
| 2025-04-30 | 50.87 | $20.03 | 79208 |
| 2025-04-29 | 53.08 | $20.25 | 52300 |
| 2025-04-28 | 43.79 | $19.37 | 31000 |
| 2025-04-25 | 43.43 | $19.34 | 15813 |
| 2025-04-24 | 42.37 | $19.25 | 39200 |
| 2025-04-23 | 38.61 | $18.94 | 33300 |
| 2025-04-22 | 34.97 | $18.66 | 57100 |
| 2025-04-21 | 33.22 | $18.53 | 25730 |
| 2025-04-17 | 34.51 | $18.72 | 32518 |
| 2025-04-16 | 34.00 | $18.68 | 49500 |
| 2025-04-15 | 35.11 | $18.85 | 54400 |
| 2025-04-14 | 36.36 | $19.04 | 34400 |
| 2025-04-11 | 32.75 | $18.74 | 45128 |
| 2025-04-10 | 34.04 | $18.95 | 43936 |
| 2025-04-09 | 38.25 | $19.57 | 29703 |
| 2025-04-08 | 28.02 | $18.82 | 53700 |
| 2025-04-07 | 30.45 | $19.20 | 55500 |
| 2025-04-04 | 35.70 | $19.88 | 57800 |
| 2025-04-03 | 32.10 | $19.66 | 84216 |
| 2025-04-02 | 34.34 | $19.93 | 31300 |
| 2025-04-01 | 30.41 | $19.70 | 60404 |
| 2025-03-31 | 28.46 | $19.59 | 201728 |
| 2025-03-28 | 33.29 | $20.19 | 56022 |
| 2025-03-27 | 37.30 | $20.59 | 62300 |
| 2025-03-26 | 40.80 | $20.89 | 34100 |
| 2025-03-25 | 48.95 | $21.45 | 26130 |
| 2025-03-24 | 48.78 | $21.44 | 24200 |
| 2025-03-21 | 45.80 | $21.27 | 16000 |
| 2025-03-20 | 45.45 | $21.25 | 16341 |
| 2025-03-19 | 46.60 | $21.33 | 32000 |
| 2025-03-18 | 46.60 | $21.33 | 18147 |
| 2025-03-17 | 46.14 | $21.30 | 16800 |
| 2025-03-14 | 43.98 | $21.16 | 29421 |
| 2025-03-13 | 42.89 | $21.09 | 24700 |
| 2025-03-12 | 41.03 | $20.97 | 30400 |
| 2025-03-11 | 35.71 | $20.65 | 28004 |
| 2025-03-10 | 33.02 | $20.50 | 43200 |
| 2025-03-07 | 40.15 | $21.17 | 18000 |
| 2025-03-06 | 41.29 | $21.26 | 13600 |
| 2025-03-05 | 41.78 | $21.30 | 32645 |
| 2025-03-04 | 43.93 | $21.47 | 29821 |
| 2025-03-03 | 43.28 | $21.43 | 11814 |
| 2025-02-28 | 44.13 | $21.50 | 32143 |
| 2025-02-27 | 45.22 | $21.59 | 8209 |
| 2025-02-26 | 46.43 | $21.69 | 21000 |
| 2025-02-25 | 44.01 | $21.52 | 53606 |
| 2025-02-24 | 43.87 | $21.51 | 34843 |
| 2025-02-21 | 43.33 | $21.47 | 46100 |
| 2025-02-20 | 45.53 | $21.68 | 22425 |
| 2025-02-19 | 45.74 | $21.70 | 31600 |
| 2025-02-18 | 46.76 | $21.80 | 21000 |
| 2025-02-14 | 46.76 | $21.80 | 60720 |
| 2025-02-13 | 44.52 | $21.60 | 38705 |
| 2025-02-12 | 43.50 | $21.51 | 22741 |
| 2025-02-11 | 43.93 | $21.56 | 32800 |
| 2025-02-10 | 43.72 | $21.54 | 8200 |
| 2025-02-07 | 41.54 | $21.33 | 21800 |
| 2025-02-06 | 43.20 | $21.55 | 33700 |
| 2025-02-05 | 42.61 | $21.49 | 37208 |
| 2025-02-04 | 39.18 | $21.15 | 56932 |
| 2025-02-03 | 35.51 | $20.81 | 33200 |
| 2025-01-31 | 37.87 | $21.18 | 68300 |
| 2025-01-30 | 42.03 | $21.76 | 101200 |
| 2025-01-29 | 40.09 | $21.58 | 74200 |
| 2025-01-28 | 44.14 | $22.10 | 168600 |
| 2025-01-27 | 50.68 | $22.80 | 27601 |
| 2025-01-24 | 48.61 | $22.60 | 27809 |
| 2025-01-23 | 45.46 | $22.31 | 38600 |
| 2025-01-22 | 49.22 | $22.69 | 23000 |
| 2025-01-21 | 50.58 | $22.82 | 32307 |
| 2025-01-17 | 45.65 | $22.37 | 27000 |
| 2025-01-16 | 46.23 | $22.43 | 27300 |
| 2025-01-15 | 44.66 | $22.29 | 30440 |
| 2025-01-14 | 36.47 | $21.64 | 47505 |
| 2025-01-13 | 33.30 | $21.42 | 56400 |
| 2025-01-10 | 34.57 | $21.59 | 69100 |
| 2025-01-08 | 40.41 | $22.27 | 26235 |
| 2025-01-07 | 41.29 | $22.36 | 60546 |
| 2025-01-06 | 45.92 | $22.80 | 46901 |
| 2025-01-03 | 42.58 | $22.56 | 62000 |
| 2025-01-02 | 37.88 | $22.25 | 47600 |
| 2024-12-31 | 28.34 | $21.72 | 238824 |
| 2024-12-30 | 28.50 | $21.74 | 131600 |
| 2024-12-27 | 26.37 | $21.63 | 94727 |
| 2024-12-26 | 29.39 | $22.03 | 83200 |
| 2024-12-24 | 29.00 | $22.01 | 39600 |
| 2024-12-23 | 30.10 | $22.15 | 74305 |
| 2024-12-20 | 32.88 | $22.48 | 70502 |
| 2024-12-19 | 32.52 | $22.46 | 55600 |
| 2024-12-18 | 33.03 | $22.52 | 49100 |
| 2024-12-17 | 36.03 | $22.86 | 33700 |
| 2024-12-16 | 32.24 | $22.64 | 48000 |
| 2024-12-13 | 32.75 | $22.70 | 62100 |
| 2024-12-12 | 34.90 | $22.95 | 38034 |
| 2024-12-11 | 36.83 | $23.16 | 25846 |
| 2024-12-10 | 38.57 | $23.34 | 37746 |
| 2024-12-09 | 41.69 | $23.64 | 32109 |
| 2024-12-06 | 44.42 | $23.88 | 18727 |
| 2024-12-05 | 44.88 | $23.92 | 20519 |
| 2024-12-04 | 42.75 | $23.77 | 35300 |
| 2024-12-03 | 39.32 | $23.54 | 33444 |
| 2024-12-02 | 39.52 | $23.56 | 98934 |
| 2024-11-29 | 42.74 | $23.88 | 104134 |
| 2024-11-27 | 43.06 | $23.91 | 9845 |
| 2024-11-26 | 41.43 | $23.79 | 26632 |
| 2024-11-25 | 44.56 | $24.10 | 19609 |
| 2024-11-22 | 39.97 | $23.77 | 16400 |
| 2024-11-21 | 38.80 | $23.69 | 20608 |
| 2024-11-20 | 33.59 | $23.35 | 45900 |
| 2024-11-19 | 36.93 | $23.73 | 37717 |
| 2024-11-18 | 42.65 | $24.27 | 22006 |
| 2024-11-15 | 46.18 | $24.55 | 10240 |
| 2024-11-14 | 43.48 | $24.38 | 11400 |
| 2024-11-13 | 45.65 | $24.55 | 23338 |
| 2024-11-12 | 47.37 | $24.68 | 31300 |
| 2024-11-11 | 51.17 | $24.95 | 15116 |
| 2024-11-08 | 58.24 | $25.38 | 11634 |
| 2024-11-07 | 53.40 | $25.04 | 5504 |
| 2024-11-06 | 52.32 | $24.97 | 7400 |
| 2024-11-05 | 56.02 | $25.18 | 30700 |
| 2024-11-04 | 52.69 | $24.96 | 15000 |
| 2024-11-01 | 50.60 | $24.83 | 19349 |
| 2024-10-31 | 50.11 | $24.80 | 39028 |
| 2024-10-30 | 55.46 | $25.11 | 15616 |
| 2024-10-29 | 49.52 | $24.75 | 9908 |
| 2024-10-28 | 51.70 | $24.87 | 19333 |
| 2024-10-25 | 51.53 | $24.86 | 18000 |
| 2024-10-24 | 46.35 | $24.57 | 9416 |
| 2024-10-23 | 46.35 | $24.57 | 24000 |
| 2024-10-22 | 50.74 | $24.83 | 13427 |
| 2024-10-21 | 50.22 | $24.80 | 24600 |
| 2024-10-18 | 53.79 | $25.00 | 12948 |
| 2024-10-17 | 53.97 | $25.01 | 12026 |
| 2024-10-16 | 53.97 | $25.01 | 49505 |
| 2024-10-15 | 57.68 | $25.22 | 12300 |
| 2024-10-14 | 58.04 | $25.24 | 11507 |
| 2024-10-11 | 56.89 | $25.15 | 8000 |
| 2024-10-10 | 52.78 | $24.85 | 17416 |
| 2024-10-09 | 54.09 | $24.93 | 12400 |
| 2024-10-08 | 54.73 | $24.97 | 25600 |
| 2024-10-07 | 53.82 | $24.90 | 18614 |
| 2024-10-04 | 56.77 | $25.09 | 18330 |
| 2024-10-03 | 59.37 | $25.25 | 27535 |
| 2024-10-02 | 60.86 | $25.34 | 12900 |
| 2024-10-01 | 57.84 | $25.07 | 27000 |
| 2024-09-30 | 61.69 | $25.30 | 177119 |
| 2024-09-27 | 57.22 | $24.92 | 32300 |
| 2024-09-26 | 60.02 | $25.08 | 34019 |
| 2024-09-25 | 65.13 | $25.35 | 38500 |
| 2024-09-24 | 66.12 | $25.40 | 23510 |
| 2024-09-23 | 64.26 | $25.22 | 19413 |
| 2024-09-20 | 65.01 | $25.26 | 14120 |
| 2024-09-19 | 66.11 | $25.32 | 24206 |
| 2024-09-18 | 61.34 | $24.86 | 16700 |
| 2024-09-17 | 62.61 | $24.93 | 32804 |
| 2024-09-16 | 62.19 | $24.89 | 10444 |
| 2024-09-13 | 63.22 | $24.95 | 24000 |
| 2024-09-12 | 63.02 | $24.93 | 31100 |
| 2024-09-11 | 61.48 | $24.77 | 29800 |
| 2024-09-10 | 59.26 | $24.55 | 30500 |
| 2024-09-09 | 65.27 | $24.92 | 24832 |
| 2024-09-06 | 61.23 | $24.52 | 33400 |
| 2024-09-05 | 65.96 | $24.78 | 41911 |
| 2024-09-04 | 63.60 | $24.55 | 51339 |
| 2024-09-03 | 60.67 | $24.29 | 28500 |
| 2024-08-30 | 59.35 | $24.18 | 52700 |
| 2024-08-29 | 58.26 | $24.09 | 39800 |
| 2024-08-28 | 54.96 | $23.83 | 21033 |
| 2024-08-27 | 58.51 | $24.04 | 12400 |
| 2024-08-26 | 55.93 | $23.84 | 22700 |
| 2024-08-23 | 60.58 | $24.10 | 34000 |
| 2024-08-22 | 58.70 | $23.95 | 21423 |
| 2024-08-21 | 59.06 | $23.97 | 19218 |
| 2024-08-20 | 56.28 | $23.75 | 14500 |
| 2024-08-19 | 56.78 | $23.78 | 21200 |
| 2024-08-16 | 53.37 | $23.52 | 13600 |
| 2024-08-15 | 50.68 | $23.33 | 26302 |
| 2024-08-14 | 50.97 | $23.35 | 28200 |
| 2024-08-13 | 52.57 | $23.46 | 23230 |
| 2024-08-12 | 51.11 | $23.35 | 27020 |
| 2024-08-09 | 51.52 | $23.38 | 61033 |
| 2024-08-08 | 56.24 | $23.71 | 21222 |
| 2024-08-07 | 56.00 | $23.69 | 26637 |
| 2024-08-06 | 55.44 | $23.64 | 20800 |
| 2024-08-05 | 50.67 | $23.24 | 37700 |
| 2024-08-02 | 55.01 | $23.55 | 29000 |
| 2024-08-01 | 54.77 | $23.53 | 25745 |
| 2024-07-31 | 46.76 | $22.93 | 51600 |
| 2024-07-30 | 53.69 | $23.39 | 10600 |
| 2024-07-29 | 53.11 | $23.35 | 10700 |
| 2024-07-26 | 51.69 | $23.25 | 16700 |
| 2024-07-25 | 47.95 | $23.00 | 9200 |
| 2024-07-24 | 45.71 | $22.86 | 28019 |
| 2024-07-23 | 48.10 | $23.03 | 13741 |
| 2024-07-22 | 50.14 | $23.17 | 41641 |
| 2024-07-19 | 50.58 | $23.20 | 8200 |
| 2024-07-18 | 53.55 | $23.40 | 17230 |
| 2024-07-17 | 54.93 | $23.49 | 19009 |
| 2024-07-16 | 56.30 | $23.58 | 15000 |
| 2024-07-15 | 54.75 | $23.45 | 14528 |
| 2024-07-12 | 54.63 | $23.44 | 10423 |
| 2024-07-11 | 54.52 | $23.43 | 28231 |
| 2024-07-10 | 50.42 | $23.08 | 15600 |
| 2024-07-09 | 50.67 | $23.10 | 13413 |
| 2024-07-08 | 55.74 | $23.49 | 13800 |
| 2024-07-05 | 56.01 | $23.51 | 9700 |
| 2024-07-03 | 54.42 | $23.36 | 6505 |
| 2024-07-02 | 49.95 | $22.97 | 8200 |
| 2024-07-01 | 50.80 | $23.04 | 22300 |
| 2024-06-28 | 50.92 | $23.05 | 40736 |
| 2024-06-27 | 56.79 | $23.52 | 18800 |
| 2024-06-26 | 58.42 | $23.64 | 31200 |
| 2024-06-25 | 53.79 | $23.20 | 30211 |
| 2024-06-24 | 51.09 | $22.97 | 25932 |
| 2024-06-21 | 45.57 | $22.55 | 17912 |
| 2024-06-20 | 45.29 | $22.53 | 22747 |
| 2024-06-18 | 47.25 | $22.70 | 12800 |
| 2024-06-17 | 43.71 | $22.44 | 19800 |
| 2024-06-14 | 44.47 | $22.51 | 12601 |
| 2024-06-13 | 45.22 | $22.58 | 18916 |
| 2024-06-12 | 43.00 | $22.41 | 17528 |
| 2024-06-11 | 41.41 | $22.29 | 23200 |
| 2024-06-10 | 44.56 | $22.61 | 14200 |
| 2024-06-07 | 51.14 | $23.18 | 15900 |
| 2024-06-06 | 51.40 | $23.20 | 21635 |
| 2024-06-05 | 50.46 | $23.12 | 20700 |
| 2024-06-04 | 50.58 | $23.13 | 26900 |
| 2024-06-03 | 46.65 | $22.79 | 27127 |
| 2024-05-31 | 45.81 | $22.72 | 32135 |
| 2024-05-30 | 41.55 | $22.38 | 24623 |
| 2024-05-29 | 39.14 | $22.20 | 39500 |
| 2024-05-28 | 41.68 | $22.48 | 28809 |
| 2024-05-24 | 42.71 | $22.59 | 19300 |
| 2024-05-23 | 42.99 | $22.62 | 37940 |
| 2024-05-22 | 48.66 | $23.19 | 7920 |
| 2024-05-21 | 52.47 | $23.52 | 39100 |
| 2024-05-20 | 54.05 | $23.65 | 20034 |
| 2024-05-17 | 52.37 | $23.49 | 20300 |
| 2024-05-16 | 55.00 | $23.71 | 21700 |
| 2024-05-15 | 52.64 | $23.48 | 25800 |
| 2024-05-14 | 48.87 | $23.14 | 18913 |
| 2024-05-13 | 49.64 | $23.21 | 15600 |
| 2024-05-10 | 48.32 | $23.09 | 10500 |
| 2024-05-09 | 45.71 | $22.86 | 22425 |
| 2024-05-08 | 46.48 | $22.94 | 45732 |
| 2024-05-07 | 49.16 | $23.21 | 17907 |
| 2024-05-06 | 50.91 | $23.38 | 15812 |
| 2024-05-03 | 47.12 | $23.02 | 14100 |
| 2024-05-02 | 41.38 | $22.54 | 22745 |
| 2024-05-01 | 38.48 | $22.32 | 52107 |
| 2024-04-30 | 37.13 | $22.22 | 118511 |
| 2024-04-29 | 42.62 | $22.84 | 17200 |
| 2024-04-26 | 40.46 | $22.68 | 39000 |
| 2024-04-25 | 38.54 | $22.54 | 37900 |
| 2024-04-24 | 41.74 | $22.89 | 21800 |
| 2024-04-23 | 41.93 | $22.91 | 32623 |
| 2024-04-22 | 39.46 | $22.72 | 8600 |
| 2024-04-19 | 35.76 | $22.45 | 27300 |
| 2024-04-18 | 34.64 | $22.37 | 28943 |
| 2024-04-17 | 37.19 | $22.70 | 29731 |
| 2024-04-16 | 36.38 | $22.64 | 23100 |
| 2024-04-15 | 34.37 | $22.49 | 44639 |
| 2024-04-12 | 39.86 | $23.18 | 17235 |
| 2024-04-11 | 37.53 | $23.01 | 23500 |
| 2024-04-10 | 42.61 | $23.56 | 40027 |
| 2024-04-09 | 49.17 | $24.13 | 17008 |
| 2024-04-08 | 50.86 | $24.26 | 20500 |
| 2024-04-05 | 56.09 | $24.63 | 39004 |
| 2024-04-04 | 53.39 | $24.41 | 14909 |
| 2024-04-03 | 52.88 | $24.37 | 18832 |
| 2024-04-02 | 53.71 | $24.43 | 14700 |
| 2024-04-01 | 57.09 | $24.67 | 26200 |
| 2024-03-28 | 53.87 | $24.39 | 37944 |
| 2024-03-27 | 57.53 | $24.64 | 31523 |
| 2024-03-26 | 54.09 | $24.35 | 25749 |
| 2024-03-25 | 53.60 | $24.31 | 29600 |
| 2024-03-22 | 57.71 | $24.59 | 25803 |
| 2024-03-21 | 56.70 | $24.50 | 24300 |
| 2024-03-20 | 56.03 | $24.44 | 41800 |
| 2024-03-19 | 55.38 | $24.38 | 34000 |
| 2024-03-18 | 54.19 | $24.27 | 24604 |
| 2024-03-15 | 53.22 | $24.18 | 13300 |
| 2024-03-14 | 48.39 | $23.76 | 43729 |
| 2024-03-13 | 55.38 | $24.30 | 24400 |
| 2024-03-12 | 54.33 | $24.21 | 17200 |
| 2024-03-11 | 53.65 | $24.15 | 14500 |
| 2024-03-08 | 55.77 | $24.31 | 20100 |
| 2024-03-07 | 54.49 | $24.19 | 31900 |
| 2024-03-06 | 59.11 | $24.53 | 21346 |
| 2024-03-05 | 58.32 | $24.45 | 23833 |
| 2024-03-04 | 56.52 | $24.27 | 19916 |
| 2024-03-01 | 60.07 | $24.53 | 34634 |
| 2024-02-29 | 57.12 | $24.23 | 70900 |
| 2024-02-28 | 62.22 | $24.58 | 43600 |
| 2024-02-27 | 60.39 | $24.39 | 19800 |
| 2024-02-26 | 61.89 | $24.49 | 20026 |
| 2024-02-23 | 59.61 | $24.25 | 25600 |
| 2024-02-22 | 56.08 | $23.91 | 32948 |
| 2024-02-21 | 52.23 | $23.58 | 19100 |
| 2024-02-20 | 56.35 | $23.87 | 23437 |
| 2024-02-16 | 54.34 | $23.70 | 16305 |
| 2024-02-15 | 57.29 | $23.90 | 38300 |
| 2024-02-14 | 56.51 | $23.83 | 22700 |
| 2024-02-13 | 56.40 | $23.82 | 30500 |
| 2024-02-12 | 69.20 | $24.60 | 35700 |
| 2024-02-09 | 68.77 | $24.55 | 21044 |
| 2024-02-08 | 66.63 | $24.31 | 30440 |
| 2024-02-07 | 68.11 | $24.39 | 18800 |
| 2024-02-06 | 67.77 | $24.35 | 14100 |
| 2024-02-05 | 70.06 | $24.48 | 23400 |
| 2024-02-02 | 74.29 | $24.71 | 14000 |
| 2024-02-01 | 75.04 | $24.75 | 42517 |
| 2024-01-31 | 76.50 | $24.83 | 137300 |
| 2024-01-30 | 73.97 | $24.41 | 27800 |
| 2024-01-29 | 72.98 | $24.26 | 33721 |
| 2024-01-26 | 73.87 | $24.31 | 37800 |
| 2024-01-25 | 73.19 | $24.20 | 49100 |
| 2024-01-24 | 69.79 | $23.70 | 28200 |
| 2024-01-23 | 67.43 | $23.40 | 25100 |
| 2024-01-22 | 66.86 | $23.33 | 35300 |
| 2024-01-19 | 64.84 | $23.09 | 33900 |
| 2024-01-18 | 62.10 | $22.79 | 38100 |
| 2024-01-17 | 62.72 | $22.83 | 27300 |
| 2024-01-16 | 63.32 | $22.87 | 17700 |
| 2024-01-12 | 64.64 | $22.96 | 22200 |
| 2024-01-11 | 62.14 | $22.66 | 19500 |
| 2024-01-10 | 62.42 | $22.68 | 46800 |
| 2024-01-09 | 61.43 | $22.56 | 28400 |
| 2024-01-08 | 58.86 | $22.26 | 28424 |
| 2024-01-05 | 54.97 | $21.85 | 63000 |
| 2024-01-04 | 55.70 | $21.91 | 21300 |
| 2024-01-03 | 53.13 | $21.65 | 32809 |
| 2024-01-02 | 54.64 | $21.78 | 25218 |
| 2023-12-29 | 53.38 | $21.65 | 115041 |
| 2023-12-28 | 51.92 | $21.50 | 82301 |
| 2023-12-27 | 53.73 | $21.67 | 85616 |
| 2023-12-26 | 51.16 | $21.40 | 102100 |
| 2023-12-22 | 49.28 | $21.21 | 80139 |
| 2023-12-21 | 49.56 | $21.24 | 161500 |
| 2023-12-20 | 51.46 | $21.44 | 80300 |
| 2023-12-19 | 50.28 | $21.31 | 74800 |
| 2023-12-18 | 49.39 | $21.21 | 56313 |
| 2023-12-15 | 52.25 | $21.53 | 42000 |
| 2023-12-14 | 55.39 | $21.86 | 65900 |
| 2023-12-13 | 50.98 | $21.34 | 55015 |
| 2023-12-12 | 46.43 | $20.87 | 72200 |
| 2023-12-11 | 45.71 | $20.80 | 45747 |
| 2023-12-08 | 49.27 | $21.20 | 40137 |
| 2023-12-07 | 51.67 | $21.45 | 17700 |
| 2023-12-06 | 57.14 | $21.97 | 53743 |
| 2023-12-05 | 58.62 | $22.10 | 25044 |
| 2023-12-04 | 60.45 | $22.26 | 51100 |
| 2023-12-01 | 60.90 | $22.30 | 32000 |
| 2023-11-30 | 53.97 | $21.45 | 92300 |
| 2023-11-29 | 52.17 | $21.26 | 78400 |
| 2023-11-28 | 48.98 | $20.94 | 52220 |
| 2023-11-27 | 48.68 | $20.91 | 34416 |
| 2023-11-24 | 49.33 | $20.98 | 8045 |
| 2023-11-22 | 49.24 | $20.97 | 39504 |
| 2023-11-21 | 51.85 | $21.26 | 26000 |
| 2023-11-20 | 52.21 | $21.30 | 30800 |
| 2023-11-17 | 50.05 | $21.04 | 32300 |
| 2023-11-16 | 48.96 | $20.91 | 28700 |
| 2023-11-15 | 47.96 | $20.79 | 66600 |
| 2023-11-14 | 48.41 | $20.85 | 87844 |
| 2023-11-13 | 47.08 | $20.68 | 30035 |
| 2023-11-10 | 45.66 | $20.50 | 41109 |
| 2023-11-09 | 45.85 | $20.53 | 24800 |
| 2023-11-08 | 50.03 | $21.15 | 15420 |
| 2023-11-07 | 46.52 | $20.68 | 48230 |
| 2023-11-06 | 51.41 | $21.35 | 37707 |
| 2023-11-03 | 56.46 | $21.95 | 40945 |
| 2023-11-02 | 49.10 | $21.02 | 39500 |
| 2023-11-01 | 40.94 | $20.22 | 40100 |
| 2023-10-31 | 31.87 | $19.52 | 71047 |
| 2023-10-30 | 29.05 | $19.33 | 37116 |
| 2023-10-27 | 32.40 | $19.83 | 37325 |
| 2023-10-26 | 34.19 | $20.07 | 30342 |
| 2023-10-25 | 34.65 | $20.13 | 64804 |
| 2023-10-24 | 35.47 | $20.24 | 60745 |
| 2023-10-23 | 32.42 | $20.02 | 13300 |
| 2023-10-20 | 32.00 | $19.99 | 23700 |
| 2023-10-19 | 32.13 | $20.01 | 28526 |
| 2023-10-18 | 35.06 | $20.46 | 25534 |
| 2023-10-17 | 35.68 | $20.55 | 32600 |
| 2023-10-16 | 39.85 | $21.11 | 24900 |
| 2023-10-13 | 42.72 | $21.45 | 20200 |
| 2023-10-12 | 43.87 | $21.58 | 47300 |
| 2023-10-11 | 47.82 | $22.00 | 12641 |
| 2023-10-10 | 46.40 | $21.87 | 23323 |
| 2023-10-09 | 44.30 | $21.68 | 17414 |
| 2023-10-06 | 40.69 | $21.37 | 29100 |
| 2023-10-05 | 43.18 | $21.66 | 18844 |
| 2023-10-04 | 43.44 | $21.69 | 18623 |
| 2023-10-03 | 43.94 | $21.75 | 32200 |
| 2023-10-02 | 55.71 | $22.90 | 32402 |
| 2023-09-29 | 60.39 | $23.25 | 163000 |
| 2023-09-28 | 53.75 | $22.62 | 25200 |
| 2023-09-27 | 52.79 | $22.54 | 32809 |
| 2023-09-26 | 52.44 | $22.51 | 58900 |
| 2023-09-25 | 53.57 | $22.60 | 28500 |
| 2023-09-22 | 52.27 | $22.48 | 30100 |
| 2023-09-21 | 53.10 | $22.55 | 33400 |
| 2023-09-20 | 55.73 | $22.77 | 37000 |
| 2023-09-19 | 52.14 | $22.42 | 50300 |
| 2023-09-18 | 53.32 | $22.52 | 55431 |
| 2023-09-15 | 56.19 | $22.76 | 38320 |
| 2023-09-14 | 59.10 | $22.99 | 14500 |
| 2023-09-13 | 54.54 | $22.52 | 21843 |
| 2023-09-12 | 52.61 | $22.34 | 18500 |
| 2023-09-11 | 52.19 | $22.30 | 20500 |
| 2023-09-08 | 51.14 | $22.20 | 17100 |
| 2023-09-07 | 47.90 | $21.90 | 17718 |
| 2023-09-06 | 52.66 | $22.33 | 24100 |
| 2023-09-05 | 53.13 | $22.37 | 15111 |
| 2023-09-01 | 57.22 | $22.71 | 26305 |
| 2023-08-31 | 54.58 | $22.44 | 55841 |
| 2023-08-30 | 47.64 | $21.83 | 17300 |
| 2023-08-29 | 48.33 | $21.89 | 16800 |
| 2023-08-28 | 46.61 | $21.75 | 15800 |
| 2023-08-25 | 43.96 | $21.54 | 26839 |
| 2023-08-24 | 44.77 | $21.62 | 26221 |
| 2023-08-23 | 45.66 | $21.71 | 40742 |
| 2023-08-22 | 44.37 | $21.60 | 26042 |
| 2023-08-21 | 43.91 | $21.56 | 18501 |
| 2023-08-18 | 48.90 | $22.08 | 37633 |
| 2023-08-17 | 42.32 | $21.53 | 42200 |
| 2023-08-16 | 44.29 | $21.73 | 39200 |
| 2023-08-15 | 48.47 | $22.12 | 11900 |
| 2023-08-14 | 49.84 | $22.24 | 4200 |
| 2023-08-11 | 52.68 | $22.48 | 22700 |
| 2023-08-10 | 49.86 | $22.23 | 22404 |
| 2023-08-09 | 51.25 | $22.35 | 24335 |
| 2023-08-08 | 48.75 | $22.13 | 38713 |
| 2023-08-07 | 49.30 | $22.18 | 29300 |
| 2023-08-04 | 49.51 | $22.20 | 18500 |
| 2023-08-03 | 45.77 | $21.86 | 19500 |
| 2023-08-02 | 48.16 | $22.10 | 28943 |
| 2023-08-01 | 51.35 | $22.40 | 18500 |
| 2023-07-31 | 56.18 | $22.81 | 28741 |
| 2023-07-28 | 53.44 | $22.54 | 20800 |
| 2023-07-27 | 53.79 | $22.57 | 34520 |
| 2023-07-26 | 52.70 | $22.46 | 27800 |
| 2023-07-25 | 50.04 | $22.20 | 34300 |
| 2023-07-24 | 50.67 | $22.26 | 31500 |
| 2023-07-21 | 49.97 | $22.19 | 26900 |
| 2023-07-20 | 49.59 | $22.15 | 28946 |
| 2023-07-19 | 51.37 | $22.34 | 21409 |
| 2023-07-18 | 51.02 | $22.30 | 72830 |
| 2023-07-17 | 50.16 | $22.20 | 30339 |
| 2023-07-14 | 54.60 | $22.69 | 18519 |
| 2023-07-13 | 55.26 | $22.76 | 27406 |
| 2023-07-12 | 52.35 | $22.39 | 21200 |
| 2023-07-11 | 51.05 | $22.23 | 43802 |
| 2023-07-10 | 48.09 | $21.88 | 31011 |
| 2023-07-07 | 46.06 | $21.65 | 21027 |
| 2023-07-06 | 44.44 | $21.47 | 36000 |
| 2023-07-05 | 46.43 | $21.74 | 40614 |
| 2023-07-03 | 48.32 | $21.99 | 15746 |
| 2023-06-30 | 45.62 | $21.67 | 102804 |
| 2023-06-29 | 42.96 | $21.37 | 39422 |
| 2023-06-28 | 46.49 | $21.86 | 27600 |
| 2023-06-27 | 44.09 | $21.59 | 36700 |
| 2023-06-26 | 45.08 | $21.73 | 45400 |
| 2023-06-23 | 41.59 | $21.34 | 26416 |
| 2023-06-22 | 41.13 | $21.29 | 28343 |
| 2023-06-21 | 44.08 | $21.74 | 22304 |
| 2023-06-20 | 41.70 | $21.47 | 21737 |
| 2023-06-16 | 44.78 | $21.93 | 9800 |
| 2023-06-15 | 44.61 | $21.91 | 28800 |
| 2023-06-14 | 43.21 | $21.74 | 19800 |
| 2023-06-13 | 45.26 | $22.06 | 58836 |
| 2023-06-12 | 46.78 | $22.29 | 16900 |
| 2023-06-09 | 49.88 | $22.74 | 25208 |
| 2023-06-08 | 50.31 | $22.80 | 67608 |
| 2023-06-07 | 60.46 | $24.05 | 14140 |
| 2023-06-06 | 60.34 | $24.03 | 24021 |
| 2023-06-05 | 60.43 | $24.04 | 14325 |
| 2023-06-02 | 59.24 | $23.83 | 41913 |
| 2023-06-01 | 54.74 | $23.10 | 32400 |
| 2023-05-31 | 51.47 | $22.63 | 75900 |
| 2023-05-30 | 50.60 | $22.51 | 33430 |
| 2023-05-26 | 49.75 | $22.39 | 18339 |
| 2023-05-25 | 50.37 | $22.48 | 13800 |
| 2023-05-24 | 49.44 | $22.34 | 33700 |
| 2023-05-23 | 45.85 | $21.82 | 30300 |
| 2023-05-22 | 45.14 | $21.72 | 55314 |
| 2023-05-19 | 44.87 | $21.68 | 27400 |
| 2023-05-18 | 45.08 | $21.72 | 59616 |
| 2023-05-17 | 45.19 | $21.74 | 116500 |
| 2023-05-16 | 42.77 | $21.35 | 14531 |
| 2023-05-15 | 40.14 | $20.94 | 24400 |
| 2023-05-12 | 42.16 | $21.39 | 14906 |
| 2023-05-11 | 38.29 | $20.80 | 42613 |
| 2023-05-10 | 39.05 | $20.98 | 23200 |
| 2023-05-09 | 37.35 | $20.72 | 92126 |
| 2023-05-08 | 41.03 | $21.60 | 34109 |
| 2023-05-05 | 42.95 | $22.02 | 20500 |
| 2023-05-04 | 36.65 | $21.08 | 66900 |
| 2023-05-03 | 42.65 | $22.34 | 48915 |
| 2023-05-02 | 45.09 | $22.78 | 50700 |
| 2023-05-01 | 51.91 | $23.84 | 43114 |
| 2023-04-28 | 52.63 | $23.94 | 63900 |
| 2023-04-27 | 51.09 | $23.70 | 25732 |
| 2023-04-26 | 48.46 | $23.30 | 36500 |
| 2023-04-25 | 52.35 | $23.88 | 43930 |
| 2023-04-24 | 54.87 | $24.23 | 16000 |
| 2023-04-21 | 55.38 | $24.30 | 20045 |
| 2023-04-20 | 55.38 | $24.30 | 6500 |
| 2023-04-19 | 54.23 | $24.09 | 12100 |
| 2023-04-18 | 54.18 | $24.08 | 23305 |
| 2023-04-17 | 52.72 | $23.80 | 14025 |
| 2023-04-14 | 53.35 | $23.91 | 26307 |
| 2023-04-13 | 50.41 | $23.34 | 32100 |
| 2023-04-12 | 51.55 | $23.55 | 50200 |
| 2023-04-11 | 47.98 | $22.88 | 26511 |
| 2023-04-10 | 45.24 | $22.40 | 35022 |
| 2023-04-06 | 45.62 | $22.48 | 15217 |
| 2023-04-05 | 45.46 | $22.45 | 20400 |
| 2023-04-04 | 46.30 | $22.64 | 37307 |
| 2023-04-03 | 47.66 | $22.95 | 12600 |
| 2023-03-31 | 46.55 | $22.72 | 141800 |
| 2023-03-30 | 46.84 | $22.79 | 39000 |
| 2023-03-29 | 47.07 | $22.85 | 25900 |
| 2023-03-28 | 44.74 | $22.32 | 22844 |
| 2023-03-27 | 42.13 | $21.75 | 59534 |
| 2023-03-24 | 42.60 | $21.89 | 20700 |
| 2023-03-23 | 41.04 | $21.54 | 50730 |
| 2023-03-22 | 43.10 | $22.19 | 34900 |
| 2023-03-21 | 42.30 | $22.00 | 47500 |
| 2023-03-20 | 39.01 | $21.24 | 42236 |
| 2023-03-17 | 40.87 | $21.88 | 26000 |
| 2023-03-16 | 49.08 | $24.24 | 38500 |
| 2023-03-15 | 37.20 | $21.90 | 58600 |
| 2023-03-14 | 41.66 | $23.03 | 49104 |
| 2023-03-13 | 31.43 | $21.55 | 60737 |
| 2023-03-10 | 37.66 | $23.02 | 36820 |
| 2023-03-09 | 44.03 | $24.15 | 50700 |
| 2023-03-08 | 52.82 | $25.32 | 13400 |
| 2023-03-07 | 53.69 | $25.42 | 17107 |
| 2023-03-06 | 55.79 | $25.66 | 11300 |
| 2023-03-03 | 53.64 | $25.36 | 19215 |
| 2023-03-02 | 52.32 | $25.18 | 15900 |
| 2023-03-01 | 52.40 | $25.19 | 12301 |
| 2023-02-28 | 54.02 | $25.40 | 34100 |
| 2023-02-27 | 53.03 | $25.25 | 10118 |
| 2023-02-24 | 50.26 | $24.84 | 3500 |
| 2023-02-23 | 54.43 | $25.40 | 8645 |
| 2023-02-22 | 49.69 | $24.73 | 23400 |
| 2023-02-21 | 46.70 | $24.35 | 30011 |
| 2023-02-17 | 53.45 | $25.20 | 10700 |
| 2023-02-16 | 52.99 | $25.14 | 16300 |
| 2023-02-15 | 54.60 | $25.33 | 11535 |
| 2023-02-14 | 54.68 | $25.34 | 13716 |
| 2023-02-13 | 52.84 | $25.07 | 30400 |
| 2023-02-10 | 50.06 | $24.68 | 15834 |
| 2023-02-09 | 51.93 | $24.93 | 9600 |
| 2023-02-08 | 55.63 | $25.40 | 28212 |
| 2023-02-07 | 51.89 | $24.86 | 21706 |
| 2023-02-06 | 51.96 | $24.87 | 30900 |
| 2023-02-03 | 54.83 | $25.24 | 50000 |
| 2023-02-02 | 61.43 | $26.00 | 44400 |
| 2023-02-01 | 61.02 | $25.93 | 25300 |
| 2023-01-31 | 61.73 | $26.01 | 92400 |
| 2023-01-30 | 55.98 | $25.07 | 23600 |
| 2023-01-27 | 62.85 | $25.79 | 18825 |
| 2023-01-26 | 67.79 | $26.24 | 23407 |
| 2023-01-25 | 60.36 | $25.11 | 22924 |
| 2023-01-24 | 60.71 | $25.14 | 31934 |
| 2023-01-23 | 59.28 | $24.95 | 28100 |
| 2023-01-20 | 58.67 | $24.87 | 14825 |
| 2023-01-19 | 59.09 | $24.91 | 19700 |
| 2023-01-18 | 56.84 | $24.60 | 26739 |
| 2023-01-17 | 56.62 | $24.57 | 18504 |
| 2023-01-13 | 55.98 | $24.48 | 18704 |
| 2023-01-12 | 54.35 | $24.25 | 70000 |
| 2023-01-11 | 60.35 | $24.90 | 57614 |
| 2023-01-10 | 56.72 | $24.38 | 37100 |
| 2023-01-09 | 52.69 | $23.87 | 46811 |
| 2023-01-06 | 54.58 | $24.07 | 25800 |
| 2023-01-05 | 51.95 | $23.75 | 24100 |
| 2023-01-04 | 47.83 | $23.29 | 51622 |
| 2023-01-03 | 37.27 | $22.34 | 26500 |
| 2022-12-30 | 32.63 | $22.00 | 73274 |
| 2022-12-29 | 36.56 | $22.52 | 74602 |
| 2022-12-28 | 36.88 | $22.56 | 71119 |
| 2022-12-27 | 40.18 | $22.95 | 48900 |
| 2022-12-23 | 42.31 | $23.18 | 23500 |
| 2022-12-22 | 45.27 | $23.48 | 53843 |
| 2022-12-21 | 46.82 | $23.63 | 45000 |
| 2022-12-20 | 48.08 | $23.75 | 26140 |
| 2022-12-19 | 50.78 | $24.00 | 22323 |
| 2022-12-16 | 50.57 | $23.98 | 29100 |
| 2022-12-15 | 50.57 | $23.98 | 46545 |
| 2022-12-14 | 50.09 | $23.93 | 34925 |
| 2022-12-13 | 51.91 | $24.12 | 37700 |
| 2022-12-12 | 45.78 | $23.50 | 38509 |
| 2022-12-09 | 50.85 | $24.01 | 12947 |
| 2022-12-08 | 50.85 | $24.01 | 16100 |
| 2022-12-07 | 58.67 | $24.69 | 36000 |
| 2022-12-06 | 58.31 | $24.65 | 30926 |
| 2022-12-05 | 59.16 | $24.72 | 21612 |
| 2022-12-02 | 64.13 | $25.11 | 13415 |
| 2022-12-01 | 64.05 | $25.10 | 49600 |
| 2022-11-30 | 62.37 | $24.87 | 83028 |
| 2022-11-29 | 54.11 | $23.94 | 40942 |
| 2022-11-28 | 59.88 | $24.37 | 28300 |
| 2022-11-25 | 60.03 | $24.38 | 13414 |
| 2022-11-23 | 61.40 | $24.48 | 35700 |
| 2022-11-22 | 56.89 | $24.00 | 24000 |
| 2022-11-21 | 55.13 | $23.83 | 17825 |
| 2022-11-18 | 52.64 | $23.60 | 27900 |
| 2022-11-17 | 51.18 | $23.47 | 26400 |
| 2022-11-16 | 51.65 | $23.51 | 43141 |
| 2022-11-15 | 51.12 | $23.46 | 57026 |
| 2022-11-14 | 50.51 | $23.40 | 36329 |
| 2022-11-11 | 55.47 | $23.85 | 22700 |
| 2022-11-10 | 57.13 | $23.99 | 33500 |
| 2022-11-09 | 43.17 | $22.78 | 21400 |
| 2022-11-08 | 47.95 | $23.17 | 27700 |
| 2022-11-07 | 36.25 | $22.49 | 32600 |
| 2022-11-04 | 36.37 | $22.50 | 23124 |
| 2022-11-03 | 32.96 | $22.33 | 33741 |
| 2022-11-02 | 30.68 | $22.22 | 27440 |
| 2022-11-01 | 30.68 | $22.22 | 51528 |
| 2022-10-31 | 33.18 | $22.49 | 195803 |
| 2022-10-28 | 36.19 | $22.78 | 18400 |
| 2022-10-27 | 35.62 | $22.75 | 29640 |
| 2022-10-26 | 36.34 | $22.82 | 39330 |
| 2022-10-25 | 32.62 | $22.62 | 30442 |
| 2022-10-24 | 27.37 | $22.36 | 43200 |
| 2022-10-21 | 30.11 | $22.68 | 25447 |
| 2022-10-20 | 30.11 | $22.68 | 34724 |
| 2022-10-19 | 34.72 | $23.15 | 16908 |
| 2022-10-18 | 36.42 | $23.30 | 16803 |
| 2022-10-17 | 35.62 | $23.26 | 17600 |
| 2022-10-14 | 34.06 | $23.18 | 9600 |
| 2022-10-13 | 34.76 | $23.25 | 74826 |
| 2022-10-12 | 36.60 | $23.43 | 12237 |
| 2022-10-11 | 37.34 | $23.50 | 25700 |
| 2022-10-10 | 37.34 | $23.50 | 17100 |
| 2022-10-07 | 40.24 | $23.78 | 16100 |
| 2022-10-06 | 43.95 | $24.10 | 26710 |
| 2022-10-05 | 42.70 | $24.02 | 7700 |
| 2022-10-04 | 43.75 | $24.11 | 20700 |
| 2022-10-03 | 44.20 | $24.15 | 18700 |
| 2022-09-30 | 45.33 | $24.25 | 106600 |
| 2022-09-29 | 40.58 | $23.92 | 36229 |
| 2022-09-28 | 42.83 | $24.13 | 37549 |
| 2022-09-27 | 40.90 | $24.00 | 39601 |
| 2022-09-26 | 40.02 | $23.94 | 20400 |
| 2022-09-23 | 42.76 | $24.21 | 43900 |
| 2022-09-22 | 46.95 | $24.58 | 31400 |
| 2022-09-21 | 46.54 | $24.55 | 31247 |
| 2022-09-20 | 46.29 | $24.53 | 25000 |
| 2022-09-19 | 44.63 | $24.40 | 18000 |
| 2022-09-16 | 50.16 | $24.89 | 29542 |
| 2022-09-15 | 47.11 | $24.65 | 12146 |
| 2022-09-14 | 48.89 | $24.80 | 23200 |
| 2022-09-13 | 47.25 | $24.67 | 25500 |
| 2022-09-12 | 44.11 | $24.43 | 28500 |
| 2022-09-09 | 40.17 | $24.15 | 17708 |
| 2022-09-08 | 35.03 | $23.82 | 42104 |
| 2022-09-07 | 42.10 | $24.50 | 34945 |
| 2022-09-06 | 42.59 | $24.54 | 44400 |
| 2022-09-02 | 43.05 | $24.58 | 22514 |
| 2022-09-01 | 41.69 | $24.49 | 43700 |
| 2022-08-31 | 44.50 | $24.74 | 47000 |
| 2022-08-30 | 46.04 | $24.87 | 23500 |
| 2022-08-29 | 47.98 | $25.03 | 17700 |
| 2022-08-26 | 48.59 | $25.08 | 20000 |
| 2022-08-25 | 48.59 | $25.08 | 14733 |
| 2022-08-24 | 45.87 | $24.86 | 27945 |
| 2022-08-23 | 40.12 | $24.44 | 73638 |
| 2022-08-22 | 46.48 | $25.01 | 18724 |
| 2022-08-19 | 48.94 | $25.20 | 13603 |
| 2022-08-18 | 50.96 | $25.35 | 16311 |
| 2022-08-17 | 51.64 | $25.40 | 22543 |
| 2022-08-16 | 53.66 | $25.55 | 17900 |
| 2022-08-15 | 51.87 | $25.40 | 11729 |
| 2022-08-12 | 50.91 | $25.32 | 11525 |
| 2022-08-11 | 49.59 | $25.21 | 29634 |
| 2022-08-10 | 50.76 | $25.31 | 35400 |
| 2022-08-09 | 51.34 | $25.36 | 14800 |
| 2022-08-08 | 53.07 | $25.51 | 9700 |
| 2022-08-05 | 54.58 | $25.64 | 7409 |
| 2022-08-04 | 60.35 | $26.10 | 35600 |
| 2022-08-03 | 60.18 | $26.08 | 38100 |
| 2022-08-02 | 64.48 | $26.40 | 79308 |
| 2022-08-01 | 61.63 | $26.05 | 22144 |
| 2022-07-29 | 61.54 | $26.04 | 42021 |
| 2022-07-28 | 59.79 | $25.83 | 17524 |
| 2022-07-27 | 55.99 | $25.41 | 13723 |
| 2022-07-26 | 55.89 | $25.40 | 12200 |
| 2022-07-25 | 55.16 | $25.32 | 23900 |
| 2022-07-22 | 56.27 | $25.42 | 13200 |
| 2022-07-21 | 54.54 | $25.22 | 9900 |
| 2022-07-20 | 55.69 | $25.33 | 12421 |
| 2022-07-19 | 53.83 | $25.11 | 8400 |
| 2022-07-18 | 52.01 | $24.90 | 26800 |
| 2022-07-15 | 49.39 | $24.61 | 110505 |
| 2022-07-14 | 56.35 | $25.30 | 23100 |
| 2022-07-13 | 53.75 | $25.01 | 28400 |
| 2022-07-12 | 52.92 | $24.92 | 34200 |
| 2022-07-11 | 57.71 | $25.36 | 27225 |
| 2022-07-08 | 54.51 | $25.00 | 8100 |
| 2022-07-07 | 53.58 | $24.90 | 25600 |
| 2022-07-06 | 50.92 | $24.62 | 17318 |
| 2022-07-05 | 51.83 | $24.71 | 9539 |
| 2022-07-01 | 52.02 | $24.73 | 20545 |
| 2022-06-30 | 45.69 | $24.08 | 8500 |
| 2022-06-29 | 44.84 | $24.00 | 25000 |
| 2022-06-28 | 45.86 | $24.12 | 22135 |
| 2022-06-27 | 47.14 | $24.27 | 30600 |
| 2022-06-24 | 47.82 | $24.35 | 10100 |
| 2022-06-23 | 48.40 | $24.42 | 29100 |
| 2022-06-22 | 45.54 | $24.10 | 28313 |
| 2022-06-21 | 42.53 | $23.78 | 35406 |
| 2022-06-17 | 37.26 | $23.27 | 37500 |
| 2022-06-16 | 39.56 | $23.61 | 39900 |
| 2022-06-15 | 42.48 | $24.01 | 53948 |
| 2022-06-14 | 35.83 | $23.42 | 34025 |
| 2022-06-13 | 35.59 | $23.40 | 40200 |
| 2022-06-10 | 48.62 | $24.91 | 31900 |
| 2022-06-09 | 50.35 | $25.06 | 19820 |
| 2022-06-08 | 57.67 | $25.62 | 26600 |
| 2022-06-07 | 56.93 | $25.55 | 19900 |
| 2022-06-06 | 54.77 | $25.35 | 16438 |
| 2022-06-03 | 55.43 | $25.40 | 21436 |
| 2022-06-02 | 53.85 | $25.25 | 27800 |
| 2022-06-01 | 57.05 | $25.50 | 11405 |
| 2022-05-31 | 57.05 | $25.50 | 56113 |
| 2022-05-27 | 58.31 | $25.60 | 50612 |
| 2022-05-26 | 52.23 | $24.99 | 132000 |
| 2022-05-25 | 52.34 | $25.00 | 79434 |
| 2022-05-24 | 46.05 | $24.46 | 46100 |
| 2022-05-23 | 37.97 | $23.90 | 73029 |
| 2022-05-20 | 35.68 | $23.76 | 81100 |
| 2022-05-19 | 36.97 | $23.90 | 61506 |
| 2022-05-18 | 36.97 | $23.90 | 65500 |
| 2022-05-17 | 40.27 | $24.25 | 55421 |
| 2022-05-16 | 43.09 | $24.52 | 28600 |
| 2022-05-13 | 39.04 | $24.25 | 29434 |
| 2022-05-12 | 41.87 | $24.52 | 36500 |
| 2022-05-11 | 40.97 | $24.46 | 33920 |
| 2022-05-10 | 38.54 | $24.30 | 79647 |
| 2022-05-09 | 39.02 | $24.35 | 62407 |
| 2022-05-06 | 43.16 | $24.76 | 23305 |
| 2022-05-05 | 45.75 | $24.99 | 94806 |
| 2022-05-04 | 50.51 | $25.37 | 16033 |
| 2022-05-03 | 47.51 | $25.15 | 52615 |
| 2022-05-02 | 39.96 | $24.67 | 66906 |
| 2022-04-29 | 47.38 | $25.22 | 86000 |
| 2022-04-28 | 50.62 | $25.42 | 59500 |
| 2022-04-27 | 38.89 | $24.83 | 33827 |
| 2022-04-26 | 43.37 | $25.10 | 9800 |
| 2022-04-25 | 44.27 | $25.15 | 22431 |
| 2022-04-22 | 40.78 | $25.00 | 28400 |
| 2022-04-21 | 41.44 | $25.04 | 29332 |
| 2022-04-20 | 46.41 | $25.32 | 14200 |
| 2022-04-19 | 44.61 | $25.24 | 37107 |
| 2022-04-18 | 39.79 | $25.04 | 26948 |
| 2022-04-14 | 39.03 | $25.01 | 21525 |
| 2022-04-13 | 39.19 | $25.02 | 39200 |
| 2022-04-12 | 38.49 | $24.99 | 30046 |
| 2022-04-11 | 38.49 | $24.99 | 16706 |
| 2022-04-08 | 39.73 | $25.08 | 17539 |
| 2022-04-07 | 41.12 | $25.18 | 19837 |
| 2022-04-06 | 38.88 | $25.07 | 46600 |
| 2022-04-05 | 37.65 | $25.01 | 42937 |
| 2022-04-04 | 41.93 | $25.33 | 46400 |
| 2022-04-01 | 44.48 | $25.50 | 12300 |
| 2022-03-31 | 46.70 | $25.64 | 11815 |
| 2022-03-30 | 45.97 | $25.60 | 33941 |
| 2022-03-29 | 45.25 | $25.56 | 18035 |
| 2022-03-28 | 44.20 | $25.50 | 23500 |
| 2022-03-25 | 47.68 | $25.74 | 27738 |
| 2022-03-24 | 49.86 | $25.88 | 32606 |
| 2022-03-23 | 45.28 | $25.61 | 10441 |
| 2022-03-22 | 44.39 | $25.56 | 14700 |
| 2022-03-21 | 44.80 | $25.59 | 12600 |
| 2022-03-18 | 46.46 | $25.71 | 3200 |
| 2022-03-17 | 46.15 | $25.69 | 16115 |
| 2022-03-16 | 41.92 | $25.43 | 12000 |
| 2022-03-15 | 35.02 | $25.06 | 15000 |
| 2022-03-14 | 33.19 | $24.97 | 49200 |
| 2022-03-11 | 35.40 | $25.18 | 26100 |
| 2022-03-10 | 36.39 | $25.27 | 6011 |
| 2022-03-09 | 39.28 | $25.52 | 16600 |
| 2022-03-08 | 44.53 | $25.91 | 27600 |
| 2022-03-07 | 42.28 | $25.79 | 23300 |
| 2022-03-04 | 50.19 | $26.28 | 16718 |
| 2022-03-03 | 53.91 | $26.47 | 5600 |
| 2022-03-02 | 55.99 | $26.57 | 10404 |
| 2022-03-01 | 62.88 | $26.87 | 63809 |
| 2022-02-28 | 57.77 | $26.56 | 52501 |
| 2022-02-25 | 46.79 | $26.07 | 13837 |
| 2022-02-24 | 46.52 | $26.06 | 55400 |
| 2022-02-23 | 46.52 | $26.06 | 37700 |
| 2022-02-22 | 45.27 | $26.01 | 53500 |
| 2022-02-18 | 44.53 | $25.98 | 102600 |
| 2022-02-17 | 45.51 | $26.03 | 42834 |
| 2022-02-16 | 44.11 | $25.97 | 51627 |
| 2022-02-15 | 39.72 | $25.79 | 30200 |
| 2022-02-14 | 41.26 | $25.88 | 54100 |
| 2022-02-11 | 32.72 | $25.57 | 42000 |
| 2022-02-10 | 34.73 | $25.70 | 26800 |
| 2022-02-09 | 39.73 | $25.98 | 23309 |
| 2022-02-08 | 39.73 | $25.98 | 31942 |
| 2022-02-07 | 43.35 | $26.16 | 26300 |
| 2022-02-04 | 43.98 | $26.19 | 28500 |
| 2022-02-03 | 43.98 | $26.19 | 25700 |
| 2022-02-02 | 43.48 | $26.17 | 46000 |
| 2022-02-01 | 46.42 | $26.32 | 36800 |
| 2022-01-31 | 46.19 | $26.31 | 41838 |
| 2022-01-28 | 41.15 | $26.10 | 25502 |
| 2022-01-27 | 36.57 | $25.93 | 37844 |
| 2022-01-26 | 37.72 | $26.00 | 27846 |
| 2022-01-25 | 42.01 | $26.24 | 18300 |
| 2022-01-24 | 44.62 | $26.37 | 32900 |
| 2022-01-21 | 45.03 | $26.39 | 18500 |
| 2022-01-20 | 45.63 | $26.42 | 26800 |
| 2022-01-19 | 47.01 | $26.49 | 50600 |
| 2022-01-18 | 43.03 | $26.32 | 44618 |
| 2022-01-14 | 44.92 | $26.42 | 21300 |
| 2022-01-13 | 46.06 | $26.48 | 63400 |
| 2022-01-12 | 44.49 | $26.41 | 27400 |
| 2022-01-11 | 45.39 | $26.46 | 19141 |
| 2022-01-10 | 41.09 | $26.27 | 25224 |
| 2022-01-07 | 41.42 | $26.29 | 33700 |
| 2022-01-06 | 42.54 | $26.36 | 41707 |
| 2022-01-05 | 37.24 | $26.13 | 49804 |
| 2022-01-04 | 40.65 | $26.35 | 29202 |
| 2022-01-03 | 43.76 | $26.53 | 36336 |
| 2021-12-31 | 48.90 | $26.79 | 34500 |
| 2021-12-30 | 49.11 | $26.80 | 15800 |
| 2021-12-29 | 46.48 | $26.68 | 22131 |
| 2021-12-28 | 43.72 | $26.56 | 13927 |
| 2021-12-27 | 43.26 | $26.54 | 16300 |
| 2021-12-23 | 43.94 | $26.58 | 6402 |
| 2021-12-22 | 44.96 | $26.64 | 30600 |
| 2021-12-21 | 41.98 | $26.50 | 12424 |
| 2021-12-20 | 41.55 | $26.48 | 20000 |
| 2021-12-17 | 42.91 | $26.57 | 30500 |
| 2021-12-16 | 43.36 | $26.60 | 31300 |
| 2021-12-15 | 38.90 | $26.38 | 26400 |
| 2021-12-14 | 36.08 | $26.25 | 47139 |
| 2021-12-13 | 38.27 | $26.42 | 33300 |
| 2021-12-10 | 42.31 | $26.70 | 7614 |
| 2021-12-09 | 48.16 | $27.04 | 15232 |
| 2021-12-08 | 52.42 | $27.25 | 13117 |
| 2021-12-07 | 50.23 | $27.14 | 28624 |
| 2021-12-06 | 52.09 | $27.23 | 11441 |
| 2021-12-03 | 52.09 | $27.23 | 14000 |
| 2021-12-02 | 50.43 | $27.14 | 8446 |
| 2021-12-01 | 46.31 | $26.93 | 51400 |
| 2021-11-30 | 39.74 | $26.64 | 49525 |
| 2021-11-29 | 39.01 | $26.61 | 32743 |
| 2021-11-26 | 36.56 | $26.51 | 21300 |
| 2021-11-24 | 38.94 | $26.67 | 16116 |
| 2021-11-23 | 38.22 | $26.64 | 18100 |
| 2021-11-22 | 38.94 | $26.69 | 13000 |
| 2021-11-19 | 41.79 | $26.88 | 16600 |
| 2021-11-18 | 40.48 | $26.82 | 31017 |
| 2021-11-17 | 41.52 | $26.89 | 4600 |
| 2021-11-16 | 41.11 | $26.87 | 18100 |
| 2021-11-15 | 40.32 | $26.83 | 10333 |
| 2021-11-12 | 42.34 | $26.98 | 11320 |
| 2021-11-11 | 41.41 | $26.93 | 33505 |
| 2021-11-10 | 44.70 | $27.17 | 38500 |
| 2021-11-09 | 58.02 | $27.90 | 17200 |
| 2021-11-08 | 66.25 | $28.22 | 5000 |
| 2021-11-05 | 70.08 | $28.35 | 13900 |
| 2021-11-04 | 65.23 | $28.02 | 10125 |
| 2021-11-03 | 63.70 | $27.93 | 18300 |
| 2021-11-02 | 58.30 | $27.65 | 8210 |
| 2021-11-01 | 58.09 | $27.64 | 12249 |
| 2021-10-29 | 54.82 | $27.49 | 52618 |
| 2021-10-28 | 51.46 | $27.35 | 17706 |
| 2021-10-27 | 52.52 | $27.39 | 19000 |
| 2021-10-26 | 50.34 | $27.30 | 12300 |
| 2021-10-25 | 50.58 | $27.31 | 10935 |
| 2021-10-22 | 48.43 | $27.22 | 7500 |
| 2021-10-21 | 48.43 | $27.22 | 9800 |
| 2021-10-20 | 50.18 | $27.30 | 12000 |
| 2021-10-19 | 44.71 | $27.07 | 27000 |
| 2021-10-18 | 47.06 | $27.18 | 6400 |
| 2021-10-15 | 48.83 | $27.26 | 4609 |
| 2021-10-14 | 49.27 | $27.28 | 20300 |
| 2021-10-13 | 46.04 | $27.14 | 27629 |
| 2021-10-12 | 41.20 | $26.95 | 16400 |
| 2021-10-11 | 37.86 | $26.83 | 14434 |
| 2021-10-08 | 36.14 | $26.77 | 9508 |
| 2021-10-07 | 36.14 | $26.77 | 9026 |
| 2021-10-06 | 37.22 | $26.84 | 12000 |
| 2021-10-05 | 34.27 | $26.73 | 24425 |
| 2021-10-04 | 36.97 | $26.91 | 13711 |
| 2021-10-01 | 41.08 | $27.15 | 4100 |
| 2021-09-30 | 38.09 | $27.04 | 41010 |
| 2021-09-29 | 43.86 | $27.34 | 10715 |
| 2021-09-28 | 37.90 | $27.14 | 13702 |
| 2021-09-27 | 43.61 | $27.40 | 17900 |
| 2021-09-24 | 42.98 | $27.38 | 6600 |
| 2021-09-23 | 45.90 | $27.50 | 23023 |
| 2021-09-22 | 49.06 | $27.62 | 14700 |
| 2021-09-21 | 41.39 | $27.38 | 13313 |
| 2021-09-20 | 45.46 | $27.53 | 4200 |
| 2021-09-17 | 47.52 | $27.60 | 12541 |
| 2021-09-16 | 46.87 | $27.58 | 5800 |
| 2021-09-15 | 44.22 | $27.50 | 8500 |
| 2021-09-14 | 46.13 | $27.57 | 7311 |
| 2021-09-13 | 46.13 | $27.57 | 11600 |
| 2021-09-10 | 44.90 | $27.53 | 16400 |
| 2021-09-09 | 44.90 | $27.53 | 16200 |
| 2021-09-08 | 53.43 | $27.84 | 9700 |
| 2021-09-07 | 51.16 | $27.76 | 13943 |
| 2021-09-03 | 53.32 | $27.83 | 8733 |
| 2021-09-02 | 54.26 | $27.86 | 15600 |
| 2021-09-01 | 54.86 | $27.88 | 18400 |
| 2021-08-31 | 50.36 | $27.71 | 38600 |
| 2021-08-30 | 54.30 | $27.84 | 13145 |
| 2021-08-27 | 52.11 | $27.76 | 9200 |
| 2021-08-26 | 46.99 | $27.59 | 4417 |
| 2021-08-25 | 51.62 | $27.74 | 12000 |
| 2021-08-24 | 51.62 | $27.74 | 14427 |
| 2021-08-23 | 50.74 | $27.71 | 3800 |
| 2021-08-20 | 49.88 | $27.68 | 11706 |
| 2021-08-19 | 45.01 | $27.52 | 9930 |
| 2021-08-18 | 46.90 | $27.59 | 17500 |
| 2021-08-17 | 47.17 | $27.60 | 12027 |
| 2021-08-16 | 46.59 | $27.58 | 30743 |
| 2021-08-13 | 52.35 | $27.79 | 4400 |
| 2021-08-12 | 50.70 | $27.73 | 13402 |
| 2021-08-11 | 47.52 | $27.62 | 4300 |
| 2021-08-10 | 50.32 | $27.72 | 7707 |
| 2021-08-09 | 53.95 | $27.84 | 9600 |
| 2021-08-06 | 57.55 | $27.95 | 11503 |
| 2021-08-05 | 54.95 | $27.85 | 13300 |
| 2021-08-04 | 52.75 | $27.77 | 15347 |
| 2021-08-03 | 53.06 | $27.78 | 12700 |
| 2021-08-02 | 54.57 | $27.83 | 14900 |
| 2021-07-30 | 53.04 | $27.77 | 15800 |
| 2021-07-29 | 45.84 | $27.52 | 9500 |
| 2021-07-28 | 42.49 | $27.42 | 10740 |
| 2021-07-27 | 42.49 | $27.42 | 7730 |
| 2021-07-26 | 42.73 | $27.43 | 11636 |
| 2021-07-23 | 42.11 | $27.41 | 6100 |
| 2021-07-22 | 43.22 | $27.46 | 5626 |
| 2021-07-21 | 43.87 | $27.49 | 13900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.23
2026-07-17
Close Price
$14.57
Vol: 32623
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.23 | $14.57 | 32623 |
| 2026-07-16 | -92.31 | $14.55 | 11741 |
| 2026-07-15 | -76.92 | $14.65 | 20200 |
| 2026-07-14 | -92.31 | $14.55 | 46730 |
| 2026-07-13 | -78.46 | $14.64 | 12803 |
| 2026-07-10 | -58.46 | $14.77 | 10822 |
| 2026-07-09 | -61.54 | $14.75 | 29600 |
| 2026-07-08 | -69.14 | $14.75 | 25540 |
| 2026-07-07 | -66.00 | $14.84 | 28228 |
| 2026-07-06 | -70.00 | $14.80 | 20219 |
| 2026-07-02 | -75.00 | $14.75 | 30528 |
| 2026-07-01 | -72.00 | $14.78 | 41400 |
| 2026-06-30 | -79.00 | $14.71 | 125032 |
| 2026-06-29 | -84.00 | $14.66 | 28990 |
| 2026-06-26 | -92.00 | $14.58 | 36174 |
| 2026-06-25 | -96.81 | $14.59 | 59943 |
| 2026-06-24 | -82.35 | $14.85 | 31207 |
| 2026-06-23 | -95.79 | $14.78 | 18400 |
| 2026-06-22 | -94.57 | $14.82 | 31700 |
| 2026-06-18 | -60.42 | $15.15 | 7318 |
| 2026-06-17 | -70.64 | $15.09 | 19500 |
| 2026-06-16 | -77.59 | $15.03 | 20100 |
| 2026-06-15 | -83.46 | $14.98 | 41912 |
| 2026-06-12 | -89.76 | $14.90 | 8638 |
| 2026-06-11 | -87.40 | $14.93 | 20500 |
| 2026-06-10 | -87.40 | $14.93 | 22100 |
| 2026-06-09 | -79.59 | $15.26 | 14500 |
| 2026-06-08 | -83.67 | $15.22 | 22913 |
| 2026-06-05 | -86.73 | $15.19 | 13163 |
| 2026-06-04 | -76.53 | $15.29 | 20800 |
| 2026-06-03 | -87.76 | $15.18 | 48441 |
| 2026-06-02 | -89.80 | $15.16 | 29200 |
| 2026-06-01 | -73.47 | $15.32 | 34639 |
| 2026-05-29 | -90.18 | $15.17 | 88700 |
| 2026-05-28 | -77.27 | $15.40 | 31707 |
| 2026-05-27 | -70.91 | $15.47 | 46300 |
| 2026-05-26 | -58.18 | $15.61 | 20248 |
| 2026-05-22 | -76.11 | $15.42 | 13148 |
| 2026-05-21 | -71.93 | $15.47 | 48833 |
| 2026-05-20 | -93.94 | $15.67 | 30700 |
| 2026-05-19 | -78.26 | $15.79 | 18508 |
| 2026-05-18 | -47.83 | $16.00 | 21600 |
| 2026-05-15 | -62.32 | $15.90 | 22000 |
| 2026-05-14 | -49.28 | $15.99 | 11633 |
| 2026-05-13 | -67.47 | $15.91 | 16017 |
| 2026-05-12 | -67.03 | $15.94 | 18982 |
| 2026-05-11 | -70.33 | $15.91 | 34800 |
| 2026-05-08 | -69.23 | $15.92 | 34600 |
| 2026-05-07 | -71.43 | $15.90 | 20200 |
| 2026-05-06 | -69.23 | $15.92 | 9642 |
| 2026-05-05 | -97.80 | $15.66 | 26700 |
| 2026-05-04 | -84.62 | $15.78 | 19809 |
| 2026-05-01 | -53.54 | $16.02 | 13841 |
| 2026-04-30 | -27.78 | $16.20 | 43749 |
| 2026-04-29 | -34.55 | $15.98 | 19448 |
| 2026-04-28 | -24.86 | $16.09 | 14200 |
| 2026-04-27 | -21.62 | $16.15 | 14200 |
| 2026-04-24 | -14.59 | $16.28 | 5600 |
| 2026-04-23 | -20.00 | $16.18 | 19000 |
| 2026-04-22 | -24.32 | $16.10 | 11500 |
| 2026-04-21 | -23.78 | $16.11 | 239076 |
| 2026-04-20 | -21.62 | $16.15 | 20021 |
| 2026-04-17 | -18.92 | $16.20 | 24030 |
| 2026-04-16 | -18.92 | $16.20 | 15034 |
| 2026-04-15 | -8.11 | $16.40 | 32718 |
| 2026-04-14 | -5.98 | $16.43 | 15200 |
| 2026-04-13 | -16.85 | $16.23 | 31000 |
| 2026-04-10 | -4.89 | $16.45 | 12500 |
| 2026-04-09 | -3.89 | $16.43 | 13900 |
| 2026-04-08 | -2.78 | $16.45 | 22700 |
| 2026-04-07 | -13.83 | $16.32 | 27100 |
| 2026-04-06 | -26.29 | $16.13 | 44000 |
| 2026-04-02 | -54.73 | $15.61 | 16420 |
| 2026-04-01 | -66.50 | $15.38 | 18614 |
| 2026-03-31 | -97.04 | $14.76 | 142200 |
| 2026-03-30 | -91.67 | $14.97 | 26500 |
| 2026-03-27 | -97.03 | $14.88 | 23122 |
| 2026-03-26 | -98.31 | $14.86 | 31133 |
| 2026-03-25 | -84.51 | $15.36 | 42200 |
| 2026-03-24 | -92.98 | $15.17 | 15525 |
| 2026-03-23 | -92.98 | $15.17 | 16205 |
| 2026-03-20 | -100.00 | $15.01 | 19850 |
| 2026-03-19 | -96.63 | $15.29 | 12611 |
| 2026-03-18 | -100.00 | $15.37 | 21000 |
| 2026-03-17 | -100.00 | $15.68 | 26800 |
| 2026-03-16 | -97.42 | $15.79 | 23107 |
| 2026-03-13 | -96.55 | $15.90 | 19183 |
| 2026-03-12 | -83.85 | $16.21 | 12100 |
| 2026-03-11 | -76.15 | $16.31 | 6300 |
| 2026-03-10 | -74.62 | $16.33 | 30714 |
| 2026-03-09 | -84.00 | $16.46 | 23600 |
| 2026-03-06 | -66.00 | $16.64 | 32292 |
| 2026-03-05 | -57.00 | $16.73 | 11200 |
| 2026-03-04 | -70.00 | $16.60 | 17008 |
| 2026-03-03 | -70.00 | $16.60 | 24407 |
| 2026-03-02 | -60.00 | $16.70 | 18800 |
| 2026-02-27 | -51.00 | $16.79 | 110100 |
| 2026-02-26 | -16.00 | $17.14 | 18300 |
| 2026-02-25 | -23.00 | $17.07 | 41200 |
| 2026-02-24 | -13.00 | $17.17 | 22013 |
| 2026-02-23 | -12.00 | $17.18 | 28117 |
| 2026-02-20 | -10.00 | $17.20 | 165800 |
| 2026-02-19 | -15.22 | $17.08 | 127827 |
| 2026-02-18 | -41.33 | $16.74 | 34200 |
| 2026-02-17 | -30.00 | $16.75 | 57300 |
| 2026-02-13 | -53.47 | $16.51 | 25900 |
| 2026-02-12 | -64.36 | $16.40 | 40800 |
| 2026-02-11 | -46.27 | $16.43 | 17100 |
| 2026-02-10 | -34.48 | $16.55 | 17400 |
| 2026-02-09 | -34.48 | $16.55 | 30132 |
| 2026-02-06 | -28.97 | $16.63 | 20535 |
| 2026-02-05 | -41.33 | $16.43 | 11232 |
| 2026-02-04 | -33.33 | $16.49 | 27400 |
| 2026-02-03 | -32.74 | $16.50 | 20500 |
| 2026-02-02 | -23.21 | $16.66 | 26700 |
| 2026-01-30 | -11.23 | $16.84 | 18807 |
| 2026-01-29 | -7.76 | $16.88 | 44500 |
| 2026-01-28 | -9.78 | $16.83 | 36915 |
| 2026-01-27 | -1.37 | $16.96 | 23632 |
| 2026-01-26 | -1.83 | $16.90 | 26931 |
| 2026-01-23 | -4.62 | $16.62 | 38800 |
| 2026-01-22 | -1.03 | $16.69 | 20300 |
| 2026-01-21 | 0.00 | $16.62 | 64324 |
| 2026-01-20 | -11.41 | $16.39 | 56629 |
| 2026-01-16 | -21.74 | $16.20 | 63700 |
| 2026-01-15 | -21.74 | $16.20 | 85000 |
| 2026-01-14 | -1.45 | $16.12 | 81823 |
| 2026-01-13 | -34.78 | $15.66 | 25800 |
| 2026-01-12 | -25.36 | $15.79 | 21300 |
| 2026-01-09 | -30.43 | $15.72 | 18735 |
| 2026-01-08 | -24.64 | $15.80 | 41329 |
| 2026-01-07 | -14.52 | $15.82 | 53300 |
| 2026-01-06 | -39.37 | $15.53 | 90000 |
| 2026-01-05 | -40.97 | $15.61 | 56732 |
| 2026-01-02 | -62.50 | $15.42 | 39224 |
| 2025-12-31 | -72.16 | $15.25 | 119340 |
| 2025-12-30 | -83.74 | $15.09 | 154600 |
| 2025-12-29 | -91.47 | $14.94 | 172700 |
| 2025-12-26 | -92.42 | $14.92 | 122500 |
| 2025-12-24 | -93.16 | $15.10 | 74600 |
| 2025-12-23 | -97.25 | $15.10 | 180200 |
| 2025-12-22 | -92.31 | $15.19 | 94800 |
| 2025-12-19 | -87.91 | $15.27 | 119900 |
| 2025-12-18 | -89.56 | $15.24 | 140100 |
| 2025-12-17 | -94.51 | $15.15 | 97000 |
| 2025-12-16 | -91.76 | $15.20 | 95947 |
| 2025-12-15 | -95.40 | $15.21 | 71220 |
| 2025-12-12 | -97.11 | $15.19 | 87300 |
| 2025-12-11 | -98.81 | $15.21 | 107600 |
| 2025-12-10 | -95.83 | $15.26 | 113300 |
| 2025-12-09 | -93.63 | $15.60 | 148300 |
| 2025-12-08 | -91.12 | $15.65 | 127048 |
| 2025-12-05 | -74.27 | $16.03 | 96700 |
| 2025-12-04 | -79.59 | $16.00 | 94600 |
| 2025-12-03 | -61.94 | $16.29 | 79845 |
| 2025-12-02 | -62.69 | $16.27 | 66513 |
| 2025-12-01 | -48.88 | $16.64 | 131344 |
| 2025-11-28 | -51.96 | $16.49 | 39600 |
| 2025-11-26 | -61.57 | $16.22 | 87934 |
| 2025-11-25 | -64.77 | $16.13 | 39500 |
| 2025-11-24 | -64.41 | $16.14 | 46300 |
| 2025-11-21 | -67.97 | $16.04 | 36000 |
| 2025-11-20 | -83.27 | $15.61 | 105548 |
| 2025-11-19 | -77.22 | $15.78 | 56448 |
| 2025-11-18 | -65.48 | $16.11 | 68313 |
| 2025-11-17 | -65.84 | $16.10 | 70200 |
| 2025-11-14 | -66.90 | $16.07 | 101800 |
| 2025-11-13 | -69.40 | $16.00 | 36222 |
| 2025-11-12 | -48.77 | $16.56 | 141300 |
| 2025-11-11 | -43.10 | $16.70 | 132000 |
| 2025-11-10 | -40.00 | $16.79 | 176200 |
| 2025-11-07 | -31.97 | $17.01 | 92000 |
| 2025-11-06 | -18.03 | $17.42 | 406844 |
| 2025-11-05 | -75.80 | $15.39 | 75800 |
| 2025-11-04 | -77.07 | $15.37 | 81200 |
| 2025-11-03 | -70.06 | $15.48 | 86200 |
| 2025-10-31 | -80.25 | $15.32 | 154500 |
| 2025-10-30 | -59.24 | $15.65 | 109921 |
| 2025-10-29 | -48.41 | $15.82 | 51513 |
| 2025-10-28 | -40.36 | $16.00 | 95649 |
| 2025-10-27 | -51.31 | $15.94 | 57200 |
| 2025-10-24 | -65.82 | $15.68 | 851600 |
| 2025-10-23 | -70.41 | $15.59 | 41000 |
| 2025-10-22 | -71.72 | $15.57 | 47819 |
| 2025-10-21 | -56.07 | $16.06 | 51000 |
| 2025-10-20 | -46.44 | $16.29 | 64340 |
| 2025-10-17 | -53.67 | $16.21 | 118900 |
| 2025-10-16 | -75.29 | $15.65 | 223949 |
| 2025-10-15 | -90.73 | $15.25 | 68036 |
| 2025-10-14 | -96.91 | $15.09 | 40800 |
| 2025-10-13 | -94.59 | $15.15 | 66744 |
| 2025-10-10 | -94.49 | $15.20 | 55125 |
| 2025-10-09 | -99.55 | $15.40 | 45900 |
| 2025-10-08 | -93.43 | $15.75 | 69000 |
| 2025-10-07 | -81.18 | $16.15 | 48800 |
| 2025-10-06 | -84.70 | $16.21 | 114126 |
| 2025-10-03 | -94.48 | $15.96 | 41246 |
| 2025-10-02 | -85.52 | $16.22 | 41700 |
| 2025-10-01 | -78.62 | $16.42 | 34400 |
| 2025-09-30 | -75.52 | $16.51 | 92200 |
| 2025-09-29 | -63.45 | $16.86 | 38137 |
| 2025-09-26 | -67.93 | $16.73 | 26207 |
| 2025-09-25 | -67.93 | $16.73 | 49807 |
| 2025-09-24 | -65.52 | $16.80 | 42049 |
| 2025-09-23 | -50.69 | $17.23 | 42600 |
| 2025-09-22 | -48.97 | $17.28 | 338300 |
| 2025-09-19 | -67.24 | $16.75 | 167300 |
| 2025-09-18 | -95.52 | $15.93 | 75200 |
| 2025-09-17 | -91.38 | $16.05 | 53317 |
| 2025-09-16 | -83.10 | $16.29 | 51104 |
| 2025-09-15 | -94.83 | $15.95 | 93229 |
| 2025-09-12 | -98.08 | $16.15 | 135409 |
| 2025-09-11 | -91.27 | $16.40 | 112000 |
| 2025-09-10 | -95.02 | $16.60 | 120932 |
| 2025-09-09 | -46.45 | $17.85 | 139200 |
| 2025-09-08 | -2.63 | $18.65 | 46736 |
| 2025-09-05 | -4.79 | $18.54 | 63800 |
| 2025-09-04 | -6.32 | $18.38 | 31700 |
| 2025-09-03 | -10.92 | $18.30 | 63317 |
| 2025-09-02 | -27.59 | $18.01 | 92900 |
| 2025-08-29 | -19.21 | $18.10 | 64100 |
| 2025-08-28 | -12.71 | $18.11 | 24000 |
| 2025-08-27 | -12.04 | $18.13 | 25400 |
| 2025-08-26 | -10.70 | $18.17 | 36000 |
| 2025-08-25 | -9.70 | $18.20 | 71700 |
| 2025-08-22 | -8.70 | $18.23 | 63700 |
| 2025-08-21 | -7.48 | $18.16 | 39000 |
| 2025-08-20 | -1.22 | $18.35 | 41300 |
| 2025-08-19 | -0.70 | $18.30 | 66400 |
| 2025-08-18 | -1.02 | $17.89 | 45700 |
| 2025-08-15 | -9.26 | $17.45 | 69500 |
| 2025-08-14 | -9.79 | $17.43 | 43726 |
| 2025-08-13 | -3.70 | $17.66 | 97527 |
| 2025-08-12 | -13.98 | $17.22 | 51100 |
| 2025-08-11 | -20.43 | $16.98 | 30829 |
| 2025-08-08 | -30.64 | $16.94 | 39900 |
| 2025-08-07 | -31.32 | $17.09 | 38100 |
| 2025-08-06 | -36.07 | $17.14 | 39000 |
| 2025-08-05 | -35.45 | $17.17 | 64300 |
| 2025-08-04 | -37.09 | $17.09 | 78000 |
| 2025-08-01 | -50.78 | $16.54 | 41309 |
| 2025-07-31 | -51.16 | $16.54 | 522100 |
| 2025-07-30 | -51.36 | $16.53 | 162500 |
| 2025-07-29 | -45.74 | $16.82 | 299623 |
| 2025-07-28 | -46.12 | $16.80 | 229636 |
| 2025-07-25 | -58.90 | $16.19 | 339230 |
| 2025-07-24 | -76.13 | $15.29 | 307200 |
| 2025-07-23 | -91.51 | $14.48 | 334244 |
| 2025-07-22 | -98.68 | $15.15 | 220102 |
| 2025-07-21 | -95.86 | $15.30 | 321600 |
| 2025-07-18 | -92.97 | $16.82 | 120044 |
| 2025-07-17 | -91.15 | $16.89 | 91848 |
| 2025-07-16 | -87.76 | $17.02 | 121605 |
| 2025-07-15 | -84.04 | $17.23 | 101516 |
| 2025-07-14 | -89.63 | $17.02 | 160800 |
| 2025-07-11 | -91.72 | $17.97 | 78630 |
| 2025-07-10 | -93.19 | $18.44 | 52900 |
| 2025-07-09 | -81.85 | $18.77 | 22200 |
| 2025-07-08 | -95.18 | $18.43 | 75700 |
| 2025-07-07 | -96.15 | $18.40 | 60608 |
| 2025-07-03 | -72.44 | $19.14 | 41100 |
| 2025-07-02 | -72.44 | $19.14 | 40823 |
| 2025-07-01 | -84.29 | $18.77 | 92400 |
| 2025-06-30 | -97.10 | $18.39 | 129600 |
| 2025-06-27 | -87.04 | $19.05 | 29400 |
| 2025-06-26 | -95.45 | $18.88 | 62600 |
| 2025-06-25 | -96.55 | $18.88 | 96005 |
| 2025-06-24 | -94.42 | $19.03 | 86700 |
| 2025-06-23 | -70.15 | $19.99 | 28331 |
| 2025-06-20 | -57.28 | $20.18 | 43100 |
| 2025-06-18 | -75.59 | $19.79 | 26923 |
| 2025-06-17 | -81.22 | $19.67 | 19121 |
| 2025-06-16 | -76.53 | $19.77 | 14615 |
| 2025-06-13 | -81.31 | $19.66 | 24514 |
| 2025-06-12 | -80.84 | $19.67 | 32400 |
| 2025-06-11 | -55.61 | $20.21 | 39631 |
| 2025-06-10 | -37.30 | $20.49 | 67300 |
| 2025-06-09 | -7.38 | $21.22 | 26500 |
| 2025-06-06 | -15.20 | $21.02 | 39504 |
| 2025-06-05 | -11.34 | $21.09 | 35200 |
| 2025-06-04 | -0.97 | $20.95 | 21500 |
| 2025-06-03 | -6.76 | $20.83 | 17600 |
| 2025-06-02 | -6.40 | $20.80 | 35800 |
| 2025-05-30 | -13.30 | $20.66 | 122600 |
| 2025-05-29 | -7.25 | $20.18 | 59800 |
| 2025-05-28 | -35.82 | $19.76 | 48400 |
| 2025-05-27 | -38.97 | $19.73 | 36400 |
| 2025-05-23 | -59.56 | $19.45 | 28446 |
| 2025-05-22 | -58.82 | $19.46 | 35100 |
| 2025-05-21 | -55.88 | $19.50 | 58138 |
| 2025-05-20 | -30.46 | $19.80 | 35500 |
| 2025-05-19 | -32.76 | $19.69 | 43000 |
| 2025-05-16 | -41.44 | $19.51 | 30000 |
| 2025-05-15 | -43.65 | $19.47 | 32813 |
| 2025-05-14 | -42.55 | $19.46 | 36800 |
| 2025-05-13 | -27.66 | $19.74 | 38200 |
| 2025-05-12 | -57.45 | $19.18 | 22901 |
| 2025-05-09 | -61.70 | $19.10 | 52400 |
| 2025-05-08 | -35.11 | $19.60 | 35000 |
| 2025-05-07 | -29.79 | $19.70 | 30800 |
| 2025-05-06 | -29.26 | $19.71 | 24147 |
| 2025-05-05 | -20.74 | $19.87 | 20935 |
| 2025-05-02 | -13.83 | $20.00 | 28902 |
| 2025-05-01 | -19.15 | $19.90 | 42300 |
| 2025-04-30 | -12.23 | $20.03 | 79208 |
| 2025-04-29 | -0.53 | $20.25 | 52300 |
| 2025-04-28 | -50.25 | $19.37 | 31000 |
| 2025-04-25 | -57.71 | $19.34 | 15813 |
| 2025-04-24 | -70.21 | $19.25 | 39200 |
| 2025-04-23 | -81.14 | $18.94 | 33300 |
| 2025-04-22 | -91.38 | $18.66 | 57100 |
| 2025-04-21 | -95.38 | $18.53 | 25730 |
| 2025-04-17 | -89.54 | $18.72 | 32518 |
| 2025-04-16 | -90.77 | $18.68 | 49500 |
| 2025-04-15 | -88.82 | $18.85 | 54400 |
| 2025-04-14 | -82.75 | $19.04 | 34400 |
| 2025-04-11 | -92.33 | $18.74 | 45128 |
| 2025-04-10 | -88.74 | $18.95 | 43936 |
| 2025-04-09 | -68.21 | $19.57 | 29703 |
| 2025-04-08 | -98.25 | $18.82 | 53700 |
| 2025-04-07 | -95.67 | $19.20 | 55500 |
| 2025-04-04 | -68.90 | $19.88 | 57800 |
| 2025-04-03 | -87.95 | $19.66 | 84216 |
| 2025-04-02 | -78.34 | $19.93 | 31300 |
| 2025-04-01 | -88.94 | $19.70 | 60404 |
| 2025-03-31 | -94.01 | $19.59 | 201728 |
| 2025-03-28 | -94.12 | $20.19 | 56022 |
| 2025-03-27 | -80.15 | $20.59 | 62300 |
| 2025-03-26 | -58.91 | $20.89 | 34100 |
| 2025-03-25 | -18.05 | $21.45 | 26130 |
| 2025-03-24 | -20.00 | $21.44 | 24200 |
| 2025-03-21 | -32.59 | $21.27 | 16000 |
| 2025-03-20 | -36.88 | $21.25 | 16341 |
| 2025-03-19 | -31.21 | $21.33 | 32000 |
| 2025-03-18 | -31.21 | $21.33 | 18147 |
| 2025-03-17 | -36.49 | $21.30 | 16800 |
| 2025-03-14 | -49.69 | $21.16 | 29421 |
| 2025-03-13 | -54.09 | $21.09 | 24700 |
| 2025-03-12 | -61.64 | $20.97 | 30400 |
| 2025-03-11 | -81.76 | $20.65 | 28004 |
| 2025-03-10 | -94.16 | $20.50 | 43200 |
| 2025-03-07 | -88.64 | $21.17 | 18000 |
| 2025-03-06 | -76.67 | $21.26 | 13600 |
| 2025-03-05 | -65.66 | $21.30 | 32645 |
| 2025-03-04 | -41.03 | $21.47 | 29821 |
| 2025-03-03 | -37.14 | $21.43 | 11814 |
| 2025-02-28 | -32.14 | $21.50 | 32143 |
| 2025-02-27 | -25.71 | $21.59 | 8209 |
| 2025-02-26 | -30.06 | $21.69 | 21000 |
| 2025-02-25 | -50.19 | $21.52 | 53606 |
| 2025-02-24 | -50.56 | $21.51 | 34843 |
| 2025-02-21 | -52.06 | $21.47 | 46100 |
| 2025-02-20 | -44.19 | $21.68 | 22425 |
| 2025-02-19 | -44.69 | $21.70 | 31600 |
| 2025-02-18 | -41.03 | $21.80 | 21000 |
| 2025-02-14 | -41.03 | $21.80 | 60720 |
| 2025-02-13 | -48.91 | $21.60 | 38705 |
| 2025-02-12 | -52.17 | $21.51 | 22741 |
| 2025-02-11 | -50.36 | $21.56 | 32800 |
| 2025-02-10 | -51.09 | $21.54 | 8200 |
| 2025-02-07 | -58.70 | $21.33 | 21800 |
| 2025-02-06 | -50.72 | $21.55 | 33700 |
| 2025-02-05 | -52.90 | $21.49 | 37208 |
| 2025-02-04 | -65.22 | $21.15 | 56932 |
| 2025-02-03 | -77.54 | $20.81 | 33200 |
| 2025-01-31 | -64.13 | $21.18 | 68300 |
| 2025-01-30 | -43.12 | $21.76 | 101200 |
| 2025-01-29 | -49.64 | $21.58 | 74200 |
| 2025-01-28 | -30.80 | $22.10 | 168600 |
| 2025-01-27 | -8.57 | $22.80 | 27601 |
| 2025-01-24 | -20.00 | $22.60 | 27809 |
| 2025-01-23 | -36.57 | $22.31 | 38600 |
| 2025-01-22 | -14.86 | $22.69 | 23000 |
| 2025-01-21 | -7.43 | $22.82 | 32307 |
| 2025-01-17 | -35.36 | $22.37 | 27000 |
| 2025-01-16 | -32.04 | $22.43 | 27300 |
| 2025-01-15 | -39.78 | $22.29 | 30440 |
| 2025-01-14 | -75.69 | $21.64 | 47505 |
| 2025-01-13 | -89.05 | $21.42 | 56400 |
| 2025-01-10 | -94.91 | $21.59 | 69100 |
| 2025-01-08 | -63.43 | $22.27 | 26235 |
| 2025-01-07 | -64.94 | $22.36 | 60546 |
| 2025-01-06 | -47.41 | $22.80 | 46901 |
| 2025-01-03 | -56.97 | $22.56 | 62000 |
| 2025-01-02 | -69.32 | $22.25 | 47600 |
| 2024-12-31 | -90.44 | $21.72 | 238824 |
| 2024-12-30 | -89.76 | $21.74 | 131600 |
| 2024-12-27 | -94.53 | $21.63 | 94727 |
| 2024-12-26 | -79.93 | $22.03 | 83200 |
| 2024-12-24 | -80.66 | $22.01 | 39600 |
| 2024-12-23 | -93.67 | $22.15 | 74305 |
| 2024-12-20 | -78.73 | $22.48 | 70502 |
| 2024-12-19 | -79.64 | $22.46 | 55600 |
| 2024-12-18 | -89.01 | $22.52 | 49100 |
| 2024-12-17 | -74.00 | $22.86 | 33700 |
| 2024-12-16 | -88.42 | $22.64 | 48000 |
| 2024-12-13 | -91.77 | $22.70 | 62100 |
| 2024-12-12 | -95.19 | $22.95 | 38034 |
| 2024-12-11 | -93.65 | $23.16 | 25846 |
| 2024-12-10 | -84.69 | $23.34 | 37746 |
| 2024-12-09 | -81.00 | $23.64 | 32109 |
| 2024-12-06 | -71.03 | $23.88 | 18727 |
| 2024-12-05 | -69.16 | $23.92 | 20519 |
| 2024-12-04 | -76.17 | $23.77 | 35300 |
| 2024-12-03 | -86.92 | $23.54 | 33444 |
| 2024-12-02 | -85.98 | $23.56 | 98934 |
| 2024-11-29 | -71.03 | $23.88 | 104134 |
| 2024-11-27 | -69.63 | $23.91 | 9845 |
| 2024-11-26 | -75.23 | $23.79 | 26632 |
| 2024-11-25 | -60.75 | $24.10 | 19609 |
| 2024-11-22 | -76.17 | $23.77 | 16400 |
| 2024-11-21 | -79.91 | $23.69 | 20608 |
| 2024-11-20 | -95.79 | $23.35 | 45900 |
| 2024-11-19 | -92.27 | $23.73 | 37717 |
| 2024-11-18 | -82.48 | $24.27 | 22006 |
| 2024-11-15 | -62.04 | $24.55 | 10240 |
| 2024-11-14 | -95.33 | $24.38 | 11400 |
| 2024-11-13 | -80.95 | $24.55 | 23338 |
| 2024-11-12 | -68.57 | $24.68 | 31300 |
| 2024-11-11 | -48.28 | $24.95 | 15116 |
| 2024-11-08 | -11.21 | $25.38 | 11634 |
| 2024-11-07 | -40.52 | $25.04 | 5504 |
| 2024-11-06 | -46.55 | $24.97 | 7400 |
| 2024-11-05 | -28.45 | $25.18 | 30700 |
| 2024-11-04 | -47.41 | $24.96 | 15000 |
| 2024-11-01 | -58.62 | $24.83 | 19349 |
| 2024-10-31 | -61.21 | $24.80 | 39028 |
| 2024-10-30 | -34.48 | $25.11 | 15616 |
| 2024-10-29 | -65.52 | $24.75 | 9908 |
| 2024-10-28 | -55.17 | $24.87 | 19333 |
| 2024-10-25 | -56.03 | $24.86 | 18000 |
| 2024-10-24 | -81.03 | $24.57 | 9416 |
| 2024-10-23 | -81.03 | $24.57 | 24000 |
| 2024-10-22 | -76.40 | $24.83 | 13427 |
| 2024-10-21 | -79.78 | $24.80 | 24600 |
| 2024-10-18 | -57.95 | $25.00 | 12948 |
| 2024-10-17 | -56.82 | $25.01 | 12026 |
| 2024-10-16 | -56.82 | $25.01 | 49505 |
| 2024-10-15 | -32.95 | $25.22 | 12300 |
| 2024-10-14 | -29.07 | $25.24 | 11507 |
| 2024-10-11 | -39.53 | $25.15 | 8000 |
| 2024-10-10 | -74.42 | $24.85 | 17416 |
| 2024-10-09 | -63.64 | $24.93 | 12400 |
| 2024-10-08 | -46.43 | $24.97 | 25600 |
| 2024-10-07 | -50.00 | $24.90 | 18614 |
| 2024-10-04 | -33.90 | $25.09 | 18330 |
| 2024-10-03 | -20.34 | $25.25 | 27535 |
| 2024-10-02 | -12.71 | $25.34 | 12900 |
| 2024-10-01 | -35.59 | $25.07 | 27000 |
| 2024-09-30 | -14.18 | $25.30 | 177119 |
| 2024-09-27 | -36.77 | $24.92 | 32300 |
| 2024-09-26 | -26.11 | $25.08 | 34019 |
| 2024-09-25 | -8.33 | $25.35 | 38500 |
| 2024-09-24 | -4.65 | $25.40 | 23510 |
| 2024-09-23 | -15.12 | $25.22 | 19413 |
| 2024-09-20 | -12.28 | $25.26 | 14120 |
| 2024-09-19 | 0.00 | $25.32 | 24206 |
| 2024-09-18 | -18.52 | $24.86 | 16700 |
| 2024-09-17 | -11.92 | $24.93 | 32804 |
| 2024-09-16 | -7.59 | $24.89 | 10444 |
| 2024-09-13 | -3.14 | $24.95 | 24000 |
| 2024-09-12 | -2.65 | $24.93 | 31100 |
| 2024-09-11 | -11.11 | $24.77 | 29800 |
| 2024-09-10 | -22.75 | $24.55 | 30500 |
| 2024-09-09 | -3.17 | $24.92 | 24832 |
| 2024-09-06 | -15.88 | $24.52 | 33400 |
| 2024-09-05 | 0.00 | $24.78 | 41911 |
| 2024-09-04 | -3.31 | $24.55 | 51339 |
| 2024-09-03 | -4.62 | $24.29 | 28500 |
| 2024-08-30 | -4.96 | $24.18 | 52700 |
| 2024-08-29 | -7.41 | $24.09 | 39800 |
| 2024-08-28 | -23.26 | $23.83 | 21033 |
| 2024-08-27 | -6.98 | $24.04 | 12400 |
| 2024-08-26 | -22.48 | $23.84 | 22700 |
| 2024-08-23 | -2.33 | $24.10 | 34000 |
| 2024-08-22 | -1.77 | $23.95 | 21423 |
| 2024-08-21 | 0.00 | $23.97 | 19218 |
| 2024-08-20 | -8.26 | $23.75 | 14500 |
| 2024-08-19 | -3.74 | $23.78 | 21200 |
| 2024-08-16 | -28.04 | $23.52 | 13600 |
| 2024-08-15 | -45.79 | $23.33 | 26302 |
| 2024-08-14 | -43.93 | $23.35 | 28200 |
| 2024-08-13 | -33.64 | $23.46 | 23230 |
| 2024-08-12 | -43.93 | $23.35 | 27020 |
| 2024-08-09 | -41.12 | $23.38 | 61033 |
| 2024-08-08 | -10.28 | $23.71 | 21222 |
| 2024-08-07 | -12.15 | $23.69 | 26637 |
| 2024-08-06 | -16.04 | $23.64 | 20800 |
| 2024-08-05 | -45.56 | $23.24 | 37700 |
| 2024-08-02 | -11.11 | $23.55 | 29000 |
| 2024-08-01 | -13.33 | $23.53 | 25745 |
| 2024-07-31 | -80.00 | $22.93 | 51600 |
| 2024-07-30 | -28.89 | $23.39 | 10600 |
| 2024-07-29 | -33.33 | $23.35 | 10700 |
| 2024-07-26 | -44.44 | $23.25 | 16700 |
| 2024-07-25 | -73.12 | $23.00 | 9200 |
| 2024-07-24 | -88.17 | $22.86 | 28019 |
| 2024-07-23 | -69.15 | $23.03 | 13741 |
| 2024-07-22 | -44.74 | $23.17 | 41641 |
| 2024-07-19 | -37.50 | $23.20 | 8200 |
| 2024-07-18 | -21.05 | $23.40 | 17230 |
| 2024-07-17 | -14.29 | $23.49 | 19009 |
| 2024-07-16 | -7.30 | $23.58 | 15000 |
| 2024-07-15 | -16.79 | $23.45 | 14528 |
| 2024-07-12 | -16.22 | $23.44 | 10423 |
| 2024-07-11 | -16.89 | $23.43 | 28231 |
| 2024-07-10 | -40.27 | $23.08 | 15600 |
| 2024-07-09 | -38.93 | $23.10 | 13413 |
| 2024-07-08 | -12.75 | $23.49 | 13800 |
| 2024-07-05 | -11.41 | $23.51 | 9700 |
| 2024-07-03 | -21.48 | $23.36 | 6505 |
| 2024-07-02 | -47.65 | $22.97 | 8200 |
| 2024-07-01 | -42.95 | $23.04 | 22300 |
| 2024-06-28 | -42.28 | $23.05 | 40736 |
| 2024-06-27 | -10.53 | $23.52 | 18800 |
| 2024-06-26 | 0.00 | $23.64 | 31200 |
| 2024-06-25 | -12.90 | $23.20 | 30211 |
| 2024-06-24 | -24.78 | $22.97 | 25932 |
| 2024-06-21 | -62.28 | $22.55 | 17912 |
| 2024-06-20 | -67.72 | $22.53 | 22747 |
| 2024-06-18 | -61.84 | $22.70 | 12800 |
| 2024-06-17 | -80.61 | $22.44 | 19800 |
| 2024-06-14 | -76.36 | $22.51 | 12601 |
| 2024-06-13 | -72.12 | $22.58 | 18916 |
| 2024-06-12 | -82.42 | $22.41 | 17528 |
| 2024-06-11 | -89.70 | $22.29 | 23200 |
| 2024-06-10 | -70.30 | $22.61 | 14200 |
| 2024-06-07 | -35.76 | $23.18 | 15900 |
| 2024-06-06 | -34.55 | $23.20 | 21635 |
| 2024-06-05 | -39.39 | $23.12 | 20700 |
| 2024-06-04 | -38.79 | $23.13 | 26900 |
| 2024-06-03 | -59.39 | $22.79 | 27127 |
| 2024-05-31 | -63.64 | $22.72 | 32135 |
| 2024-05-30 | -84.24 | $22.38 | 24623 |
| 2024-05-29 | -95.15 | $22.20 | 39500 |
| 2024-05-28 | -78.18 | $22.48 | 28809 |
| 2024-05-24 | -71.52 | $22.59 | 19300 |
| 2024-05-23 | -69.70 | $22.62 | 37940 |
| 2024-05-22 | -35.15 | $23.19 | 7920 |
| 2024-05-21 | -15.15 | $23.52 | 39100 |
| 2024-05-20 | -7.27 | $23.65 | 20034 |
| 2024-05-17 | -13.84 | $23.49 | 20300 |
| 2024-05-16 | 0.00 | $23.71 | 21700 |
| 2024-05-15 | -5.56 | $23.48 | 25800 |
| 2024-05-14 | -29.17 | $23.14 | 18913 |
| 2024-05-13 | -24.14 | $23.21 | 15600 |
| 2024-05-10 | -32.41 | $23.09 | 10500 |
| 2024-05-09 | -48.28 | $22.86 | 22425 |
| 2024-05-08 | -42.76 | $22.94 | 45732 |
| 2024-05-07 | -45.27 | $23.21 | 17907 |
| 2024-05-06 | -50.39 | $23.38 | 15812 |
| 2024-05-03 | -64.45 | $23.02 | 14100 |
| 2024-05-02 | -84.01 | $22.54 | 22745 |
| 2024-05-01 | -92.19 | $22.32 | 52107 |
| 2024-04-30 | -95.91 | $22.22 | 118511 |
| 2024-04-29 | -72.86 | $22.84 | 17200 |
| 2024-04-26 | -78.81 | $22.68 | 39000 |
| 2024-04-25 | -84.01 | $22.54 | 37900 |
| 2024-04-24 | -71.00 | $22.89 | 21800 |
| 2024-04-23 | -70.26 | $22.91 | 32623 |
| 2024-04-22 | -77.32 | $22.72 | 8600 |
| 2024-04-19 | -87.36 | $22.45 | 27300 |
| 2024-04-18 | -90.33 | $22.37 | 28943 |
| 2024-04-17 | -78.07 | $22.70 | 29731 |
| 2024-04-16 | -80.30 | $22.64 | 23100 |
| 2024-04-15 | -93.52 | $22.49 | 44639 |
| 2024-04-12 | -88.52 | $23.18 | 17235 |
| 2024-04-11 | -97.81 | $23.01 | 23500 |
| 2024-04-10 | -82.67 | $23.56 | 40027 |
| 2024-04-09 | -58.77 | $24.13 | 17008 |
| 2024-04-08 | -47.37 | $24.26 | 20500 |
| 2024-04-05 | -14.91 | $24.63 | 39004 |
| 2024-04-04 | -31.19 | $24.41 | 14909 |
| 2024-04-03 | -34.86 | $24.37 | 18832 |
| 2024-04-02 | -29.36 | $24.43 | 14700 |
| 2024-04-01 | -7.34 | $24.67 | 26200 |
| 2024-03-28 | -33.03 | $24.39 | 37944 |
| 2024-03-27 | -5.77 | $24.64 | 31523 |
| 2024-03-26 | -33.65 | $24.35 | 25749 |
| 2024-03-25 | -37.50 | $24.31 | 29600 |
| 2024-03-22 | -10.58 | $24.59 | 25803 |
| 2024-03-21 | -19.23 | $24.50 | 24300 |
| 2024-03-20 | -25.00 | $24.44 | 41800 |
| 2024-03-19 | -27.83 | $24.38 | 34000 |
| 2024-03-18 | -37.39 | $24.27 | 24604 |
| 2024-03-15 | -45.22 | $24.18 | 13300 |
| 2024-03-14 | -81.74 | $23.76 | 43729 |
| 2024-03-13 | -34.78 | $24.30 | 24400 |
| 2024-03-12 | -42.61 | $24.21 | 17200 |
| 2024-03-11 | -47.83 | $24.15 | 14500 |
| 2024-03-08 | -35.04 | $24.31 | 20100 |
| 2024-03-07 | -45.30 | $24.19 | 31900 |
| 2024-03-06 | -16.24 | $24.53 | 21346 |
| 2024-03-05 | -23.08 | $24.45 | 23833 |
| 2024-03-04 | -38.46 | $24.27 | 19916 |
| 2024-03-01 | -16.24 | $24.53 | 34634 |
| 2024-02-29 | -46.46 | $24.23 | 70900 |
| 2024-02-28 | -28.47 | $24.58 | 43600 |
| 2024-02-27 | -41.67 | $24.39 | 19800 |
| 2024-02-26 | -34.72 | $24.49 | 20026 |
| 2024-02-23 | -51.39 | $24.25 | 25600 |
| 2024-02-22 | -73.47 | $23.91 | 32948 |
| 2024-02-21 | -85.98 | $23.58 | 19100 |
| 2024-02-20 | -65.88 | $23.87 | 23437 |
| 2024-02-16 | -67.19 | $23.70 | 16305 |
| 2024-02-15 | -46.38 | $23.90 | 38300 |
| 2024-02-14 | -49.36 | $23.83 | 22700 |
| 2024-02-13 | -49.79 | $23.82 | 30500 |
| 2024-02-12 | -16.60 | $24.60 | 35700 |
| 2024-02-09 | -18.41 | $24.55 | 21044 |
| 2024-02-08 | -27.53 | $24.31 | 30440 |
| 2024-02-07 | -21.90 | $24.39 | 18800 |
| 2024-02-06 | -23.36 | $24.35 | 14100 |
| 2024-02-05 | -16.35 | $24.48 | 23400 |
| 2024-02-02 | -8.56 | $24.71 | 14000 |
| 2024-02-01 | -6.84 | $24.75 | 42517 |
| 2024-01-31 | -4.56 | $24.83 | 137300 |
| 2024-01-30 | -4.25 | $24.41 | 27800 |
| 2024-01-29 | -8.25 | $24.26 | 33721 |
| 2024-01-26 | -1.34 | $24.31 | 37800 |
| 2024-01-25 | -1.38 | $24.20 | 49100 |
| 2024-01-24 | -0.39 | $23.70 | 28200 |
| 2024-01-23 | -4.22 | $23.40 | 25100 |
| 2024-01-22 | -5.83 | $23.33 | 35300 |
| 2024-01-19 | -1.94 | $23.09 | 33900 |
| 2024-01-18 | -9.84 | $22.79 | 38100 |
| 2024-01-17 | -7.77 | $22.83 | 27300 |
| 2024-01-16 | -5.70 | $22.87 | 17700 |
| 2024-01-12 | -0.52 | $22.96 | 22200 |
| 2024-01-11 | -7.22 | $22.66 | 19500 |
| 2024-01-10 | -2.42 | $22.68 | 46800 |
| 2024-01-09 | 0.00 | $22.56 | 28400 |
| 2024-01-08 | -1.23 | $22.26 | 28424 |
| 2024-01-05 | -20.13 | $21.85 | 63000 |
| 2024-01-04 | -29.38 | $21.91 | 21300 |
| 2024-01-03 | -44.07 | $21.65 | 32809 |
| 2024-01-02 | -37.43 | $21.78 | 25218 |
| 2023-12-29 | -44.69 | $21.65 | 115041 |
| 2023-12-28 | -53.07 | $21.50 | 82301 |
| 2023-12-27 | -43.58 | $21.67 | 85616 |
| 2023-12-26 | -58.66 | $21.40 | 102100 |
| 2023-12-22 | -69.27 | $21.21 | 80139 |
| 2023-12-21 | -67.60 | $21.24 | 161500 |
| 2023-12-20 | -56.42 | $21.44 | 80300 |
| 2023-12-19 | -63.69 | $21.31 | 74800 |
| 2023-12-18 | -69.27 | $21.21 | 56313 |
| 2023-12-15 | -51.40 | $21.53 | 42000 |
| 2023-12-14 | -32.96 | $21.86 | 65900 |
| 2023-12-13 | -60.00 | $21.34 | 55015 |
| 2023-12-12 | -85.41 | $20.87 | 72200 |
| 2023-12-11 | -84.62 | $20.80 | 45747 |
| 2023-12-08 | -56.31 | $21.20 | 40137 |
| 2023-12-07 | -45.05 | $21.45 | 17700 |
| 2023-12-06 | -21.62 | $21.97 | 53743 |
| 2023-12-05 | -15.77 | $22.10 | 25044 |
| 2023-12-04 | -8.56 | $22.26 | 51100 |
| 2023-12-01 | -0.48 | $22.30 | 32000 |
| 2023-11-30 | -29.89 | $21.45 | 92300 |
| 2023-11-29 | -28.86 | $21.26 | 78400 |
| 2023-11-28 | -37.87 | $20.94 | 52220 |
| 2023-11-27 | -36.30 | $20.91 | 34416 |
| 2023-11-24 | -33.90 | $20.98 | 8045 |
| 2023-11-22 | -34.25 | $20.97 | 39504 |
| 2023-11-21 | -24.32 | $21.26 | 26000 |
| 2023-11-20 | -22.95 | $21.30 | 30800 |
| 2023-11-17 | -31.85 | $21.04 | 32300 |
| 2023-11-16 | -36.30 | $20.91 | 28700 |
| 2023-11-15 | -40.41 | $20.79 | 66600 |
| 2023-11-14 | -38.36 | $20.85 | 87844 |
| 2023-11-13 | -44.18 | $20.68 | 30035 |
| 2023-11-10 | -50.34 | $20.50 | 41109 |
| 2023-11-09 | -49.32 | $20.53 | 24800 |
| 2023-11-08 | -32.48 | $21.15 | 15420 |
| 2023-11-07 | -48.42 | $20.68 | 48230 |
| 2023-11-06 | -27.22 | $21.35 | 37707 |
| 2023-11-03 | -8.23 | $21.95 | 40945 |
| 2023-11-02 | -37.66 | $21.02 | 39500 |
| 2023-11-01 | -70.38 | $20.22 | 40100 |
| 2023-10-31 | -88.10 | $19.52 | 71047 |
| 2023-10-30 | -92.91 | $19.33 | 37116 |
| 2023-10-27 | -84.06 | $19.83 | 37325 |
| 2023-10-26 | -80.04 | $20.07 | 30342 |
| 2023-10-25 | -78.71 | $20.13 | 64804 |
| 2023-10-24 | -76.27 | $20.24 | 60745 |
| 2023-10-23 | -92.19 | $20.02 | 13300 |
| 2023-10-20 | -92.95 | $19.99 | 23700 |
| 2023-10-19 | -92.44 | $20.01 | 28526 |
| 2023-10-18 | -95.27 | $20.46 | 25534 |
| 2023-10-17 | -98.43 | $20.55 | 32600 |
| 2023-10-16 | -93.80 | $21.11 | 24900 |
| 2023-10-13 | -89.20 | $21.45 | 20200 |
| 2023-10-12 | -85.37 | $21.58 | 47300 |
| 2023-10-11 | -68.29 | $22.00 | 12641 |
| 2023-10-10 | -73.58 | $21.87 | 23323 |
| 2023-10-09 | -81.30 | $21.68 | 17414 |
| 2023-10-06 | -93.90 | $21.37 | 29100 |
| 2023-10-05 | -93.09 | $21.66 | 18844 |
| 2023-10-04 | -91.71 | $21.69 | 18623 |
| 2023-10-03 | -94.15 | $21.75 | 32200 |
| 2023-10-02 | -38.05 | $22.90 | 32402 |
| 2023-09-29 | -20.98 | $23.25 | 163000 |
| 2023-09-28 | -27.74 | $22.62 | 25200 |
| 2023-09-27 | -33.58 | $22.54 | 32809 |
| 2023-09-26 | -33.79 | $22.51 | 58900 |
| 2023-09-25 | -26.32 | $22.60 | 28500 |
| 2023-09-22 | -30.59 | $22.48 | 30100 |
| 2023-09-21 | -26.47 | $22.55 | 33400 |
| 2023-09-20 | -13.53 | $22.77 | 37000 |
| 2023-09-19 | -34.12 | $22.42 | 50300 |
| 2023-09-18 | -28.24 | $22.52 | 55431 |
| 2023-09-15 | -14.12 | $22.76 | 38320 |
| 2023-09-14 | 0.00 | $22.99 | 14500 |
| 2023-09-13 | -17.50 | $22.52 | 21843 |
| 2023-09-12 | -28.75 | $22.34 | 18500 |
| 2023-09-11 | -31.25 | $22.30 | 20500 |
| 2023-09-08 | -37.50 | $22.20 | 17100 |
| 2023-09-07 | -56.25 | $21.90 | 17718 |
| 2023-09-06 | -29.38 | $22.33 | 24100 |
| 2023-09-05 | -26.88 | $22.37 | 15111 |
| 2023-09-01 | -5.63 | $22.71 | 26305 |
| 2023-08-31 | -18.42 | $22.44 | 55841 |
| 2023-08-30 | -58.55 | $21.83 | 17300 |
| 2023-08-29 | -54.61 | $21.89 | 16800 |
| 2023-08-28 | -73.68 | $21.75 | 15800 |
| 2023-08-25 | -83.73 | $21.54 | 26839 |
| 2023-08-24 | -79.90 | $21.62 | 26221 |
| 2023-08-23 | -75.60 | $21.71 | 40742 |
| 2023-08-22 | -80.86 | $21.60 | 26042 |
| 2023-08-21 | -82.78 | $21.56 | 18501 |
| 2023-08-18 | -57.89 | $22.08 | 37633 |
| 2023-08-17 | -84.21 | $21.53 | 42200 |
| 2023-08-16 | -82.54 | $21.73 | 39200 |
| 2023-08-15 | -72.67 | $22.12 | 11900 |
| 2023-08-14 | -65.22 | $22.24 | 4200 |
| 2023-08-11 | -50.31 | $22.48 | 22700 |
| 2023-08-10 | -65.84 | $22.23 | 22404 |
| 2023-08-09 | -58.39 | $22.35 | 24335 |
| 2023-08-08 | -72.05 | $22.13 | 38713 |
| 2023-08-07 | -68.94 | $22.18 | 29300 |
| 2023-08-04 | -61.58 | $22.20 | 18500 |
| 2023-08-03 | -74.48 | $21.86 | 19500 |
| 2023-08-02 | -56.94 | $22.10 | 28943 |
| 2023-08-01 | -42.58 | $22.40 | 18500 |
| 2023-07-31 | -6.40 | $22.81 | 28741 |
| 2023-07-28 | -22.09 | $22.54 | 20800 |
| 2023-07-27 | -20.35 | $22.57 | 34520 |
| 2023-07-26 | -22.22 | $22.46 | 27800 |
| 2023-07-25 | -38.27 | $22.20 | 34300 |
| 2023-07-24 | -34.57 | $22.26 | 31500 |
| 2023-07-21 | -38.89 | $22.19 | 26900 |
| 2023-07-20 | -41.36 | $22.15 | 28946 |
| 2023-07-19 | -29.63 | $22.34 | 21409 |
| 2023-07-18 | -32.10 | $22.30 | 72830 |
| 2023-07-17 | -38.27 | $22.20 | 30339 |
| 2023-07-14 | -8.02 | $22.69 | 18519 |
| 2023-07-13 | -0.64 | $22.76 | 27406 |
| 2023-07-12 | -20.67 | $22.39 | 21200 |
| 2023-07-11 | -40.80 | $22.23 | 43802 |
| 2023-07-10 | -64.95 | $21.88 | 31011 |
| 2023-07-07 | -80.43 | $21.65 | 21027 |
| 2023-07-06 | -90.97 | $21.47 | 36000 |
| 2023-07-05 | -84.71 | $21.74 | 40614 |
| 2023-07-03 | -76.75 | $21.99 | 15746 |
| 2023-06-30 | -86.94 | $21.67 | 102804 |
| 2023-06-29 | -96.50 | $21.37 | 39422 |
| 2023-06-28 | -80.89 | $21.86 | 27600 |
| 2023-06-27 | -89.49 | $21.59 | 36700 |
| 2023-06-26 | -85.03 | $21.73 | 45400 |
| 2023-06-23 | -97.45 | $21.34 | 26416 |
| 2023-06-22 | -100.00 | $21.29 | 28343 |
| 2023-06-21 | -88.67 | $21.74 | 22304 |
| 2023-06-20 | -97.67 | $21.47 | 21737 |
| 2023-06-16 | -84.88 | $21.93 | 9800 |
| 2023-06-15 | -85.57 | $21.91 | 28800 |
| 2023-06-14 | -85.81 | $21.74 | 19800 |
| 2023-06-13 | -66.86 | $22.06 | 58836 |
| 2023-06-12 | -58.29 | $22.29 | 16900 |
| 2023-06-09 | -44.62 | $22.74 | 25208 |
| 2023-06-08 | -39.90 | $22.80 | 67608 |
| 2023-06-07 | -8.73 | $24.05 | 14140 |
| 2023-06-06 | -9.23 | $24.03 | 24021 |
| 2023-06-05 | -0.82 | $24.04 | 14325 |
| 2023-06-02 | -3.91 | $23.83 | 41913 |
| 2023-06-01 | 0.00 | $23.10 | 32400 |
| 2023-05-31 | -22.49 | $22.63 | 75900 |
| 2023-05-30 | -38.19 | $22.51 | 33430 |
| 2023-05-26 | -43.02 | $22.39 | 18339 |
| 2023-05-25 | -44.85 | $22.48 | 13800 |
| 2023-05-24 | -48.55 | $22.34 | 33700 |
| 2023-05-23 | -62.47 | $21.82 | 30300 |
| 2023-05-22 | -66.83 | $21.72 | 55314 |
| 2023-05-19 | -69.79 | $21.68 | 27400 |
| 2023-05-18 | -68.85 | $21.72 | 59616 |
| 2023-05-17 | -68.38 | $21.74 | 116500 |
| 2023-05-16 | -77.52 | $21.35 | 14531 |
| 2023-05-15 | -87.12 | $20.94 | 24400 |
| 2023-05-12 | -76.58 | $21.39 | 14906 |
| 2023-05-11 | -90.40 | $20.80 | 42613 |
| 2023-05-10 | -91.77 | $20.98 | 23200 |
| 2023-05-09 | -98.25 | $20.72 | 92126 |
| 2023-05-08 | -79.27 | $21.60 | 34109 |
| 2023-05-05 | -68.39 | $22.02 | 20500 |
| 2023-05-04 | -92.75 | $21.08 | 66900 |
| 2023-05-03 | -89.23 | $22.34 | 48915 |
| 2023-05-02 | -72.31 | $22.78 | 50700 |
| 2023-05-01 | -31.54 | $23.84 | 43114 |
| 2023-04-28 | -27.69 | $23.94 | 63900 |
| 2023-04-27 | -36.92 | $23.70 | 25732 |
| 2023-04-26 | -52.31 | $23.30 | 36500 |
| 2023-04-25 | -28.68 | $23.88 | 43930 |
| 2023-04-24 | -14.43 | $24.23 | 16000 |
| 2023-04-21 | -9.82 | $24.30 | 20045 |
| 2023-04-20 | -1.62 | $24.30 | 6500 |
| 2023-04-19 | -3.09 | $24.09 | 12100 |
| 2023-04-18 | -3.41 | $24.08 | 23305 |
| 2023-04-17 | -12.62 | $23.80 | 14025 |
| 2023-04-14 | -8.97 | $23.91 | 26307 |
| 2023-04-13 | -29.32 | $23.34 | 32100 |
| 2023-04-12 | -22.48 | $23.55 | 50200 |
| 2023-04-11 | -44.30 | $22.88 | 26511 |
| 2023-04-10 | -59.93 | $22.40 | 35022 |
| 2023-04-06 | -61.36 | $22.48 | 15217 |
| 2023-04-05 | -67.01 | $22.45 | 20400 |
| 2023-04-04 | -68.18 | $22.64 | 37307 |
| 2023-04-03 | -61.80 | $22.95 | 12600 |
| 2023-03-31 | -66.74 | $22.72 | 141800 |
| 2023-03-30 | -65.24 | $22.79 | 39000 |
| 2023-03-29 | -63.95 | $22.85 | 25900 |
| 2023-03-28 | -75.32 | $22.32 | 22844 |
| 2023-03-27 | -87.55 | $21.75 | 59534 |
| 2023-03-24 | -84.55 | $21.89 | 20700 |
| 2023-03-23 | -92.06 | $21.54 | 50730 |
| 2023-03-22 | -78.11 | $22.19 | 34900 |
| 2023-03-21 | -82.19 | $22.00 | 47500 |
| 2023-03-20 | -98.50 | $21.24 | 42236 |
| 2023-03-17 | -85.31 | $21.88 | 26000 |
| 2023-03-16 | -34.34 | $24.24 | 38500 |
| 2023-03-15 | -84.88 | $21.90 | 58600 |
| 2023-03-14 | -60.48 | $23.03 | 49104 |
| 2023-03-13 | -92.44 | $21.55 | 60737 |
| 2023-03-10 | -100.00 | $23.02 | 36820 |
| 2023-03-09 | -78.14 | $24.15 | 50700 |
| 2023-03-08 | -28.18 | $25.32 | 13400 |
| 2023-03-07 | -22.65 | $25.42 | 17107 |
| 2023-03-06 | 0.00 | $25.66 | 11300 |
| 2023-03-03 | -30.57 | $25.36 | 19215 |
| 2023-03-02 | -41.41 | $25.18 | 15900 |
| 2023-03-01 | -45.58 | $25.19 | 12301 |
| 2023-02-28 | -35.81 | $25.40 | 34100 |
| 2023-02-27 | -42.79 | $25.25 | 10118 |
| 2023-02-24 | -61.86 | $24.84 | 3500 |
| 2023-02-23 | -37.84 | $25.40 | 8645 |
| 2023-02-22 | -68.02 | $24.73 | 23400 |
| 2023-02-21 | -85.14 | $24.35 | 30011 |
| 2023-02-17 | -60.12 | $25.20 | 10700 |
| 2023-02-16 | -63.58 | $25.14 | 16300 |
| 2023-02-15 | -52.60 | $25.33 | 11535 |
| 2023-02-14 | -46.88 | $25.34 | 13716 |
| 2023-02-13 | -55.98 | $25.07 | 30400 |
| 2023-02-10 | -69.33 | $24.68 | 15834 |
| 2023-02-09 | -58.22 | $24.93 | 9600 |
| 2023-02-08 | -37.33 | $25.40 | 28212 |
| 2023-02-07 | -57.74 | $24.86 | 21706 |
| 2023-02-06 | -55.02 | $24.87 | 30900 |
| 2023-02-03 | -39.37 | $25.24 | 50000 |
| 2023-02-02 | -7.69 | $26.00 | 44400 |
| 2023-02-01 | -8.18 | $25.93 | 25300 |
| 2023-01-31 | -5.58 | $26.01 | 92400 |
| 2023-01-30 | -27.59 | $25.07 | 23600 |
| 2023-01-27 | -10.61 | $25.79 | 18825 |
| 2023-01-26 | 0.00 | $26.24 | 23407 |
| 2023-01-25 | -2.51 | $25.11 | 22924 |
| 2023-01-24 | -1.57 | $25.14 | 31934 |
| 2023-01-23 | -7.23 | $24.95 | 28100 |
| 2023-01-20 | -6.82 | $24.87 | 14825 |
| 2023-01-19 | -5.52 | $24.91 | 19700 |
| 2023-01-18 | -15.58 | $24.60 | 26739 |
| 2023-01-17 | -16.56 | $24.57 | 18504 |
| 2023-01-13 | -19.48 | $24.48 | 18704 |
| 2023-01-12 | -26.95 | $24.25 | 70000 |
| 2023-01-11 | -5.84 | $24.90 | 57614 |
| 2023-01-10 | -3.64 | $24.38 | 37100 |
| 2023-01-09 | -20.43 | $23.87 | 46811 |
| 2023-01-06 | -19.77 | $24.07 | 25800 |
| 2023-01-05 | -42.81 | $23.75 | 24100 |
| 2023-01-04 | -58.92 | $23.29 | 51622 |
| 2023-01-03 | -89.67 | $22.34 | 26500 |
| 2022-12-30 | -100.00 | $22.00 | 73274 |
| 2022-12-29 | -92.95 | $22.52 | 74602 |
| 2022-12-28 | -96.13 | $22.56 | 71119 |
| 2022-12-27 | -82.39 | $22.95 | 48900 |
| 2022-12-23 | -90.17 | $23.18 | 23500 |
| 2022-12-22 | -84.98 | $23.48 | 53843 |
| 2022-12-21 | -86.01 | $23.63 | 45000 |
| 2022-12-20 | -79.79 | $23.75 | 26140 |
| 2022-12-19 | -66.84 | $24.00 | 22323 |
| 2022-12-16 | -67.53 | $23.98 | 29100 |
| 2022-12-15 | -66.50 | $23.98 | 46545 |
| 2022-12-14 | -69.04 | $23.93 | 34925 |
| 2022-12-13 | -59.39 | $24.12 | 37700 |
| 2022-12-12 | -85.24 | $23.50 | 38509 |
| 2022-12-09 | -60.95 | $24.01 | 12947 |
| 2022-12-08 | -57.66 | $24.01 | 16100 |
| 2022-12-07 | -22.73 | $24.69 | 36000 |
| 2022-12-06 | -24.24 | $24.65 | 30926 |
| 2022-12-05 | -18.63 | $24.72 | 21612 |
| 2022-12-02 | -5.38 | $25.11 | 13415 |
| 2022-12-01 | -5.20 | $25.10 | 49600 |
| 2022-11-30 | -2.71 | $24.87 | 83028 |
| 2022-11-29 | -21.77 | $23.94 | 40942 |
| 2022-11-28 | -4.44 | $24.37 | 28300 |
| 2022-11-25 | -4.03 | $24.38 | 13414 |
| 2022-11-23 | 0.00 | $24.48 | 35700 |
| 2022-11-22 | -11.89 | $24.00 | 24000 |
| 2022-11-21 | -19.38 | $23.83 | 17825 |
| 2022-11-18 | -29.52 | $23.60 | 27900 |
| 2022-11-17 | -35.24 | $23.47 | 26400 |
| 2022-11-16 | -33.48 | $23.51 | 43141 |
| 2022-11-15 | -35.68 | $23.46 | 57026 |
| 2022-11-14 | -38.33 | $23.40 | 36329 |
| 2022-11-11 | -18.50 | $23.85 | 22700 |
| 2022-11-10 | -12.33 | $23.99 | 33500 |
| 2022-11-09 | -57.14 | $22.78 | 21400 |
| 2022-11-08 | -35.71 | $23.17 | 27700 |
| 2022-11-07 | -73.08 | $22.49 | 32600 |
| 2022-11-04 | -77.97 | $22.50 | 23124 |
| 2022-11-03 | -85.46 | $22.33 | 33741 |
| 2022-11-02 | -92.21 | $22.22 | 27440 |
| 2022-11-01 | -92.21 | $22.22 | 51528 |
| 2022-10-31 | -83.08 | $22.49 | 195803 |
| 2022-10-28 | -72.18 | $22.78 | 18400 |
| 2022-10-27 | -73.31 | $22.75 | 29640 |
| 2022-10-26 | -70.68 | $22.82 | 39330 |
| 2022-10-25 | -78.20 | $22.62 | 30442 |
| 2022-10-24 | -87.97 | $22.36 | 43200 |
| 2022-10-21 | -75.94 | $22.68 | 25447 |
| 2022-10-20 | -100.00 | $22.68 | 34724 |
| 2022-10-19 | -90.64 | $23.15 | 16908 |
| 2022-10-18 | -83.77 | $23.30 | 16803 |
| 2022-10-17 | -85.86 | $23.26 | 17600 |
| 2022-10-14 | -90.05 | $23.18 | 9600 |
| 2022-10-13 | -86.39 | $23.25 | 74826 |
| 2022-10-12 | -89.35 | $23.43 | 12237 |
| 2022-10-11 | -85.21 | $23.50 | 25700 |
| 2022-10-10 | -86.23 | $23.50 | 17100 |
| 2022-10-07 | -69.46 | $23.78 | 16100 |
| 2022-10-06 | -50.30 | $24.10 | 26710 |
| 2022-10-05 | -55.09 | $24.02 | 7700 |
| 2022-10-04 | -62.16 | $24.11 | 20700 |
| 2022-10-03 | -60.36 | $24.15 | 18700 |
| 2022-09-30 | -55.86 | $24.25 | 106600 |
| 2022-09-29 | -70.72 | $23.92 | 36229 |
| 2022-09-28 | -78.65 | $24.13 | 37549 |
| 2022-09-27 | -85.96 | $24.00 | 39601 |
| 2022-09-26 | -90.86 | $23.94 | 20400 |
| 2022-09-23 | -75.43 | $24.21 | 43900 |
| 2022-09-22 | -55.56 | $24.58 | 31400 |
| 2022-09-21 | -57.31 | $24.55 | 31247 |
| 2022-09-20 | -58.48 | $24.53 | 25000 |
| 2022-09-19 | -66.08 | $24.40 | 18000 |
| 2022-09-16 | -37.43 | $24.89 | 29542 |
| 2022-09-15 | -54.40 | $24.65 | 12146 |
| 2022-09-14 | -46.15 | $24.80 | 23200 |
| 2022-09-13 | -53.30 | $24.67 | 25500 |
| 2022-09-12 | -66.48 | $24.43 | 28500 |
| 2022-09-09 | -81.87 | $24.15 | 17708 |
| 2022-09-08 | -100.00 | $23.82 | 42104 |
| 2022-09-07 | -74.29 | $24.50 | 34945 |
| 2022-09-06 | -72.00 | $24.54 | 44400 |
| 2022-09-02 | -69.71 | $24.58 | 22514 |
| 2022-09-01 | -78.43 | $24.49 | 43700 |
| 2022-08-31 | -69.06 | $24.74 | 47000 |
| 2022-08-30 | -65.69 | $24.87 | 23500 |
| 2022-08-29 | -67.11 | $25.03 | 17700 |
| 2022-08-26 | -65.44 | $25.08 | 20000 |
| 2022-08-25 | -65.44 | $25.08 | 14733 |
| 2022-08-24 | -72.82 | $24.86 | 27945 |
| 2022-08-23 | -86.91 | $24.44 | 73638 |
| 2022-08-22 | -100.00 | $25.01 | 18724 |
| 2022-08-19 | -94.82 | $25.20 | 13603 |
| 2022-08-18 | -92.31 | $25.35 | 16311 |
| 2022-08-17 | -87.63 | $25.40 | 22543 |
| 2022-08-16 | -73.27 | $25.55 | 17900 |
| 2022-08-15 | -73.76 | $25.40 | 11729 |
| 2022-08-12 | -70.37 | $25.32 | 11525 |
| 2022-08-11 | -65.47 | $25.21 | 29634 |
| 2022-08-10 | -61.87 | $25.31 | 35400 |
| 2022-08-09 | -60.07 | $25.36 | 14800 |
| 2022-08-08 | -54.68 | $25.51 | 9700 |
| 2022-08-05 | -50.00 | $25.64 | 7409 |
| 2022-08-04 | -33.45 | $26.10 | 35600 |
| 2022-08-03 | -34.17 | $26.08 | 38100 |
| 2022-08-02 | -22.66 | $26.40 | 79308 |
| 2022-08-01 | -19.28 | $26.05 | 22144 |
| 2022-07-29 | -19.73 | $26.04 | 42021 |
| 2022-07-28 | -4.32 | $25.83 | 17524 |
| 2022-07-27 | -12.63 | $25.41 | 13723 |
| 2022-07-26 | -13.16 | $25.40 | 12200 |
| 2022-07-25 | -17.37 | $25.32 | 23900 |
| 2022-07-22 | -12.11 | $25.42 | 13200 |
| 2022-07-21 | -21.94 | $25.22 | 9900 |
| 2022-07-20 | -15.53 | $25.33 | 12421 |
| 2022-07-19 | -22.04 | $25.11 | 8400 |
| 2022-07-18 | -30.24 | $24.90 | 26800 |
| 2022-07-15 | -41.94 | $24.61 | 110505 |
| 2022-07-14 | -14.11 | $25.30 | 23100 |
| 2022-07-13 | -24.24 | $25.01 | 28400 |
| 2022-07-12 | -27.65 | $24.92 | 34200 |
| 2022-07-11 | -10.98 | $25.36 | 27225 |
| 2022-07-08 | -14.22 | $25.00 | 8100 |
| 2022-07-07 | -32.26 | $24.90 | 25600 |
| 2022-07-06 | -42.29 | $24.62 | 17318 |
| 2022-07-05 | -39.07 | $24.71 | 9539 |
| 2022-07-01 | -38.35 | $24.73 | 20545 |
| 2022-06-30 | -61.65 | $24.08 | 8500 |
| 2022-06-29 | -64.52 | $24.00 | 25000 |
| 2022-06-28 | -60.22 | $24.12 | 22135 |
| 2022-06-27 | -54.84 | $24.27 | 30600 |
| 2022-06-24 | -51.97 | $24.35 | 10100 |
| 2022-06-23 | -49.46 | $24.42 | 29100 |
| 2022-06-22 | -60.93 | $24.10 | 28313 |
| 2022-06-21 | -72.40 | $23.78 | 35406 |
| 2022-06-17 | -90.68 | $23.27 | 37500 |
| 2022-06-16 | -78.49 | $23.61 | 39900 |
| 2022-06-15 | -64.16 | $24.01 | 53948 |
| 2022-06-14 | -85.30 | $23.42 | 34025 |
| 2022-06-13 | -97.96 | $23.40 | 40200 |
| 2022-06-10 | -39.38 | $24.91 | 31900 |
| 2022-06-09 | -32.74 | $25.06 | 19820 |
| 2022-06-08 | -7.96 | $25.62 | 26600 |
| 2022-06-07 | -10.27 | $25.55 | 19900 |
| 2022-06-06 | -19.20 | $25.35 | 16438 |
| 2022-06-03 | -16.96 | $25.40 | 21436 |
| 2022-06-02 | -23.66 | $25.25 | 27800 |
| 2022-06-01 | -12.50 | $25.50 | 11405 |
| 2022-05-31 | -12.50 | $25.50 | 56113 |
| 2022-05-27 | -8.04 | $25.60 | 50612 |
| 2022-05-26 | -27.86 | $24.99 | 132000 |
| 2022-05-25 | -27.00 | $25.00 | 79434 |
| 2022-05-24 | -54.00 | $24.46 | 46100 |
| 2022-05-23 | -83.67 | $23.90 | 73029 |
| 2022-05-20 | -90.82 | $23.76 | 81100 |
| 2022-05-19 | -91.62 | $23.90 | 61506 |
| 2022-05-18 | -92.19 | $23.90 | 65500 |
| 2022-05-17 | -91.98 | $24.25 | 55421 |
| 2022-05-16 | -75.31 | $24.52 | 28600 |
| 2022-05-13 | -91.98 | $24.25 | 29434 |
| 2022-05-12 | -75.31 | $24.52 | 36500 |
| 2022-05-11 | -79.01 | $24.46 | 33920 |
| 2022-05-10 | -88.89 | $24.30 | 79647 |
| 2022-05-09 | -100.00 | $24.35 | 62407 |
| 2022-05-06 | -70.50 | $24.76 | 23305 |
| 2022-05-05 | -53.96 | $24.99 | 94806 |
| 2022-05-04 | -26.62 | $25.37 | 16033 |
| 2022-05-03 | -42.45 | $25.15 | 52615 |
| 2022-05-02 | -76.98 | $24.67 | 66906 |
| 2022-04-29 | -40.31 | $25.22 | 86000 |
| 2022-04-28 | -33.10 | $25.42 | 59500 |
| 2022-04-27 | -97.39 | $24.83 | 33827 |
| 2022-04-26 | -77.98 | $25.10 | 9800 |
| 2022-04-25 | -73.39 | $25.15 | 22431 |
| 2022-04-22 | -88.89 | $25.00 | 28400 |
| 2022-04-21 | -85.94 | $25.04 | 29332 |
| 2022-04-20 | -64.06 | $25.32 | 14200 |
| 2022-04-19 | -70.31 | $25.24 | 37107 |
| 2022-04-18 | -85.94 | $25.04 | 26948 |
| 2022-04-14 | -88.28 | $25.01 | 21525 |
| 2022-04-13 | -87.50 | $25.02 | 39200 |
| 2022-04-12 | -89.84 | $24.99 | 30046 |
| 2022-04-11 | -93.01 | $24.99 | 16706 |
| 2022-04-08 | -80.39 | $25.08 | 17539 |
| 2022-04-07 | -75.49 | $25.18 | 19837 |
| 2022-04-06 | -80.88 | $25.07 | 46600 |
| 2022-04-05 | -83.82 | $25.01 | 42937 |
| 2022-04-04 | -68.14 | $25.33 | 46400 |
| 2022-04-01 | -59.80 | $25.50 | 12300 |
| 2022-03-31 | -52.94 | $25.64 | 11815 |
| 2022-03-30 | -55.56 | $25.60 | 33941 |
| 2022-03-29 | -59.45 | $25.56 | 18035 |
| 2022-03-28 | -64.35 | $25.50 | 23500 |
| 2022-03-25 | -53.91 | $25.74 | 27738 |
| 2022-03-24 | -47.83 | $25.88 | 32606 |
| 2022-03-23 | -59.57 | $25.61 | 10441 |
| 2022-03-22 | -61.74 | $25.56 | 14700 |
| 2022-03-21 | -60.43 | $25.59 | 12600 |
| 2022-03-18 | -55.22 | $25.71 | 3200 |
| 2022-03-17 | -56.09 | $25.69 | 16115 |
| 2022-03-16 | -67.39 | $25.43 | 12000 |
| 2022-03-15 | -83.48 | $25.06 | 15000 |
| 2022-03-14 | -87.39 | $24.97 | 49200 |
| 2022-03-11 | -99.45 | $25.18 | 26100 |
| 2022-03-10 | -100.00 | $25.27 | 6011 |
| 2022-03-09 | -96.05 | $25.52 | 16600 |
| 2022-03-08 | -72.30 | $25.91 | 27600 |
| 2022-03-07 | -80.41 | $25.79 | 23300 |
| 2022-03-04 | -47.30 | $26.28 | 16718 |
| 2022-03-03 | -34.46 | $26.47 | 5600 |
| 2022-03-02 | -27.70 | $26.57 | 10404 |
| 2022-03-01 | -7.43 | $26.87 | 63809 |
| 2022-02-28 | -13.82 | $26.56 | 52501 |
| 2022-02-25 | -40.63 | $26.07 | 13837 |
| 2022-02-24 | -41.67 | $26.06 | 55400 |
| 2022-02-23 | -41.67 | $26.06 | 37700 |
| 2022-02-22 | -46.88 | $26.01 | 53500 |
| 2022-02-18 | -50.00 | $25.98 | 102600 |
| 2022-02-17 | -45.92 | $26.03 | 42834 |
| 2022-02-16 | -55.24 | $25.97 | 51627 |
| 2022-02-15 | -72.90 | $25.79 | 30200 |
| 2022-02-14 | -64.49 | $25.88 | 54100 |
| 2022-02-11 | -93.46 | $25.57 | 42000 |
| 2022-02-10 | -88.00 | $25.70 | 26800 |
| 2022-02-09 | -82.19 | $25.98 | 23309 |
| 2022-02-08 | -88.24 | $25.98 | 31942 |
| 2022-02-07 | -61.76 | $26.16 | 26300 |
| 2022-02-04 | -64.63 | $26.19 | 28500 |
| 2022-02-03 | -64.63 | $26.19 | 25700 |
| 2022-02-02 | -67.07 | $26.17 | 46000 |
| 2022-02-01 | -48.78 | $26.32 | 36800 |
| 2022-01-31 | -53.93 | $26.31 | 41838 |
| 2022-01-28 | -78.26 | $26.10 | 25502 |
| 2022-01-27 | -96.77 | $25.93 | 37844 |
| 2022-01-26 | -97.65 | $26.00 | 27846 |
| 2022-01-25 | -69.41 | $26.24 | 18300 |
| 2022-01-24 | -54.12 | $26.37 | 32900 |
| 2022-01-21 | -51.76 | $26.39 | 18500 |
| 2022-01-20 | -48.24 | $26.42 | 26800 |
| 2022-01-19 | -40.00 | $26.49 | 50600 |
| 2022-01-18 | -60.00 | $26.32 | 44618 |
| 2022-01-14 | -48.24 | $26.42 | 21300 |
| 2022-01-13 | -41.18 | $26.48 | 63400 |
| 2022-01-12 | -49.41 | $26.41 | 27400 |
| 2022-01-11 | -43.53 | $26.46 | 19141 |
| 2022-01-10 | -65.88 | $26.27 | 25224 |
| 2022-01-07 | -68.04 | $26.29 | 33700 |
| 2022-01-06 | -64.49 | $26.36 | 41707 |
| 2022-01-05 | -96.80 | $26.13 | 49804 |
| 2022-01-04 | -88.52 | $26.35 | 29202 |
| 2022-01-03 | -73.77 | $26.53 | 36336 |
| 2021-12-31 | -52.46 | $26.79 | 34500 |
| 2021-12-30 | -51.64 | $26.80 | 15800 |
| 2021-12-29 | -61.48 | $26.68 | 22131 |
| 2021-12-28 | -71.31 | $26.56 | 13927 |
| 2021-12-27 | -72.95 | $26.54 | 16300 |
| 2021-12-23 | -69.67 | $26.58 | 6402 |
| 2021-12-22 | -64.75 | $26.64 | 30600 |
| 2021-12-21 | -76.23 | $26.50 | 12424 |
| 2021-12-20 | -77.87 | $26.48 | 20000 |
| 2021-12-17 | -70.49 | $26.57 | 30500 |
| 2021-12-16 | -68.03 | $26.60 | 31300 |
| 2021-12-15 | -86.07 | $26.38 | 26400 |
| 2021-12-14 | -98.33 | $26.25 | 47139 |
| 2021-12-13 | -92.66 | $26.42 | 33300 |
| 2021-12-10 | -71.57 | $26.70 | 7614 |
| 2021-12-09 | -38.24 | $27.04 | 15232 |
| 2021-12-08 | -41.67 | $27.25 | 13117 |
| 2021-12-07 | -59.67 | $27.14 | 28624 |
| 2021-12-06 | -57.29 | $27.23 | 11441 |
| 2021-12-03 | -57.73 | $27.23 | 14000 |
| 2021-12-02 | -62.37 | $27.14 | 8446 |
| 2021-12-01 | -73.20 | $26.93 | 51400 |
| 2021-11-30 | -88.14 | $26.64 | 49525 |
| 2021-11-29 | -89.69 | $26.61 | 32743 |
| 2021-11-26 | -94.85 | $26.51 | 21300 |
| 2021-11-24 | -86.60 | $26.67 | 16116 |
| 2021-11-23 | -88.14 | $26.64 | 18100 |
| 2021-11-22 | -94.86 | $26.69 | 13000 |
| 2021-11-19 | -89.09 | $26.88 | 16600 |
| 2021-11-18 | -92.73 | $26.82 | 31017 |
| 2021-11-17 | -90.68 | $26.89 | 4600 |
| 2021-11-16 | -91.93 | $26.87 | 18100 |
| 2021-11-15 | -94.41 | $26.83 | 10333 |
| 2021-11-12 | -88.39 | $26.98 | 11320 |
| 2021-11-11 | -91.61 | $26.93 | 33505 |
| 2021-11-10 | -76.13 | $27.17 | 38500 |
| 2021-11-09 | -29.03 | $27.90 | 17200 |
| 2021-11-08 | -7.98 | $28.22 | 5000 |
| 2021-11-05 | 0.00 | $28.35 | 13900 |
| 2021-11-04 | -8.72 | $28.02 | 10125 |
| 2021-11-03 | 0.00 | $27.93 | 18300 |
| 2021-11-02 | -1.82 | $27.65 | 8210 |
| 2021-11-01 | 0.00 | $27.64 | 12249 |
| 2021-10-29 | -11.54 | $27.49 | 52618 |
| 2021-10-28 | -6.02 | $27.35 | 17706 |
| 2021-10-27 | -1.20 | $27.39 | 19000 |
| 2021-10-26 | -10.98 | $27.30 | 12300 |
| 2021-10-25 | -9.76 | $27.31 | 10935 |
| 2021-10-22 | -33.67 | $27.22 | 7500 |
| 2021-10-21 | -33.67 | $27.22 | 9800 |
| 2021-10-20 | -34.82 | $27.30 | 12000 |
| 2021-10-19 | -55.36 | $27.07 | 27000 |
| 2021-10-18 | -45.54 | $27.18 | 6400 |
| 2021-10-15 | -38.39 | $27.26 | 4609 |
| 2021-10-14 | -36.61 | $27.28 | 20300 |
| 2021-10-13 | -49.11 | $27.14 | 27629 |
| 2021-10-12 | -66.07 | $26.95 | 16400 |
| 2021-10-11 | -76.79 | $26.83 | 14434 |
| 2021-10-08 | -82.14 | $26.77 | 9508 |
| 2021-10-07 | -82.14 | $26.77 | 9026 |
| 2021-10-06 | -75.89 | $26.84 | 12000 |
| 2021-10-05 | -95.08 | $26.73 | 24425 |
| 2021-10-04 | -91.59 | $26.91 | 13711 |
| 2021-10-01 | -69.16 | $27.15 | 4100 |
| 2021-09-30 | -81.67 | $27.04 | 41010 |
| 2021-09-29 | -56.67 | $27.34 | 10715 |
| 2021-09-28 | -73.33 | $27.14 | 13702 |
| 2021-09-27 | -83.78 | $27.40 | 17900 |
| 2021-09-24 | -86.49 | $27.38 | 6600 |
| 2021-09-23 | -70.27 | $27.50 | 23023 |
| 2021-09-22 | -54.79 | $27.62 | 14700 |
| 2021-09-21 | -87.67 | $27.38 | 13313 |
| 2021-09-20 | -67.12 | $27.53 | 4200 |
| 2021-09-17 | -57.53 | $27.60 | 12541 |
| 2021-09-16 | -60.27 | $27.58 | 5800 |
| 2021-09-15 | -71.23 | $27.50 | 8500 |
| 2021-09-14 | -61.64 | $27.57 | 7311 |
| 2021-09-13 | -61.64 | $27.57 | 11600 |
| 2021-09-10 | -74.24 | $27.53 | 16400 |
| 2021-09-09 | -74.24 | $27.53 | 16200 |
| 2021-09-08 | -28.57 | $27.84 | 9700 |
| 2021-09-07 | -41.27 | $27.76 | 13943 |
| 2021-09-03 | -30.16 | $27.83 | 8733 |
| 2021-09-02 | -25.40 | $27.86 | 15600 |
| 2021-09-01 | -14.04 | $27.88 | 18400 |
| 2021-08-31 | -42.86 | $27.71 | 38600 |
| 2021-08-30 | -19.64 | $27.84 | 13145 |
| 2021-08-27 | -33.93 | $27.76 | 9200 |
| 2021-08-26 | -64.29 | $27.59 | 4417 |
| 2021-08-25 | -35.59 | $27.74 | 12000 |
| 2021-08-24 | -31.34 | $27.74 | 14427 |
| 2021-08-23 | -35.82 | $27.71 | 3800 |
| 2021-08-20 | -40.30 | $27.68 | 11706 |
| 2021-08-19 | -63.24 | $27.52 | 9930 |
| 2021-08-18 | -52.94 | $27.59 | 17500 |
| 2021-08-17 | -51.47 | $27.60 | 12027 |
| 2021-08-16 | -54.41 | $27.58 | 30743 |
| 2021-08-13 | -23.53 | $27.79 | 4400 |
| 2021-08-12 | -32.35 | $27.73 | 13402 |
| 2021-08-11 | -48.53 | $27.62 | 4300 |
| 2021-08-10 | -33.82 | $27.72 | 7707 |
| 2021-08-09 | -37.36 | $27.84 | 9600 |
| 2021-08-06 | -33.98 | $27.95 | 11503 |
| 2021-08-05 | -48.67 | $27.85 | 13300 |
| 2021-08-04 | -63.50 | $27.77 | 15347 |
| 2021-08-03 | -63.57 | $27.78 | 12700 |
| 2021-08-02 | -60.00 | $27.83 | 14900 |
| 2021-07-30 | -64.29 | $27.77 | 15800 |
| 2021-07-29 | -82.14 | $27.52 | 9500 |
| 2021-07-28 | -89.29 | $27.42 | 10740 |
| 2021-07-27 | -89.29 | $27.42 | 7730 |
| 2021-07-26 | -88.57 | $27.43 | 11636 |
| 2021-07-23 | -90.00 | $27.41 | 6100 |
| 2021-07-22 | -88.32 | $27.46 | 5626 |
| 2021-07-21 | -86.13 | $27.49 | 13900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.80
2026-07-17
Close Price
$14.57
Vol: 32623Average Directional Index - Detailed Analysis
Minimum
7.30
Average
20.45
Maximum
67.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.80 | $14.57 | 32623 |
| 2026-07-16 | 34.63 | $14.55 | 11741 |
| 2026-07-15 | 34.08 | $14.65 | 20200 |
| 2026-07-14 | 33.58 | $14.55 | 46730 |
| 2026-07-13 | 33.05 | $14.64 | 12803 |
| 2026-07-10 | 32.73 | $14.77 | 10822 |
| 2026-07-09 | 32.66 | $14.75 | 29600 |
| 2026-07-08 | 32.58 | $14.75 | 25540 |
| 2026-07-07 | 32.49 | $14.84 | 28228 |
| 2026-07-06 | 32.40 | $14.80 | 20219 |
| 2026-07-02 | 32.41 | $14.75 | 30528 |
| 2026-07-01 | 32.43 | $14.78 | 41400 |
| 2026-06-30 | 32.44 | $14.71 | 125032 |
| 2026-06-29 | 31.54 | $14.66 | 28990 |
| 2026-06-26 | 30.77 | $14.58 | 36174 |
| 2026-06-25 | 29.95 | $14.59 | 59943 |
| 2026-06-24 | 29.19 | $14.85 | 31207 |
| 2026-06-23 | 28.58 | $14.78 | 18400 |
| 2026-06-22 | 28.05 | $14.82 | 31700 |
| 2026-06-18 | 27.64 | $15.15 | 7318 |
| 2026-06-17 | 27.71 | $15.09 | 19500 |
| 2026-06-16 | 27.74 | $15.03 | 20100 |
| 2026-06-15 | 27.43 | $14.98 | 41912 |
| 2026-06-12 | 27.09 | $14.90 | 8638 |
| 2026-06-11 | 26.55 | $14.93 | 20500 |
| 2026-06-10 | 25.97 | $14.93 | 22100 |
| 2026-06-09 | 25.15 | $15.26 | 14500 |
| 2026-06-08 | 25.02 | $15.22 | 22913 |
| 2026-06-05 | 24.87 | $15.19 | 13163 |
| 2026-06-04 | 24.46 | $15.29 | 20800 |
| 2026-06-03 | 23.47 | $15.18 | 48441 |
| 2026-06-02 | 22.18 | $15.16 | 29200 |
| 2026-06-01 | 20.82 | $15.32 | 34639 |
| 2026-05-29 | 19.38 | $15.17 | 88700 |
| 2026-05-28 | 17.87 | $15.40 | 31707 |
| 2026-05-27 | 16.78 | $15.47 | 46300 |
| 2026-05-26 | 15.64 | $15.61 | 20248 |
| 2026-05-22 | 14.63 | $15.42 | 13148 |
| 2026-05-21 | 13.57 | $15.47 | 48833 |
| 2026-05-20 | 12.45 | $15.67 | 30700 |
| 2026-05-19 | 12.21 | $15.79 | 18508 |
| 2026-05-18 | 12.27 | $16.00 | 21600 |
| 2026-05-15 | 12.60 | $15.90 | 22000 |
| 2026-05-14 | 12.77 | $15.99 | 11633 |
| 2026-05-13 | 13.02 | $15.91 | 16017 |
| 2026-05-12 | 13.20 | $15.94 | 18982 |
| 2026-05-11 | 13.50 | $15.91 | 34800 |
| 2026-05-08 | 13.82 | $15.92 | 34600 |
| 2026-05-07 | 14.06 | $15.90 | 20200 |
| 2026-05-06 | 14.45 | $15.92 | 9642 |
| 2026-05-05 | 14.85 | $15.66 | 26700 |
| 2026-05-04 | 15.02 | $15.78 | 19809 |
| 2026-05-01 | 15.20 | $16.02 | 13841 |
| 2026-04-30 | 15.79 | $16.20 | 43749 |
| 2026-04-29 | 16.41 | $15.98 | 19448 |
| 2026-04-28 | 17.26 | $16.09 | 14200 |
| 2026-04-27 | 17.95 | $16.15 | 14200 |
| 2026-04-24 | 18.54 | $16.28 | 5600 |
| 2026-04-23 | 18.97 | $16.18 | 19000 |
| 2026-04-22 | 19.56 | $16.10 | 11500 |
| 2026-04-21 | 20.18 | $16.11 | 239076 |
| 2026-04-20 | 20.70 | $16.15 | 20021 |
| 2026-04-17 | 21.26 | $16.20 | 24030 |
| 2026-04-16 | 21.70 | $16.20 | 15034 |
| 2026-04-15 | 22.12 | $16.40 | 32718 |
| 2026-04-14 | 22.36 | $16.43 | 15200 |
| 2026-04-13 | 22.73 | $16.23 | 31000 |
| 2026-04-10 | 22.92 | $16.45 | 12500 |
| 2026-04-09 | 22.98 | $16.43 | 13900 |
| 2026-04-08 | 23.13 | $16.45 | 22700 |
| 2026-04-07 | 23.10 | $16.32 | 27100 |
| 2026-04-06 | 23.19 | $16.13 | 44000 |
| 2026-04-02 | 23.56 | $15.61 | 16420 |
| 2026-04-01 | 24.54 | $15.38 | 18614 |
| 2026-03-31 | 25.53 | $14.76 | 142200 |
| 2026-03-30 | 26.41 | $14.97 | 26500 |
| 2026-03-27 | 27.03 | $14.88 | 23122 |
| 2026-03-26 | 27.32 | $14.86 | 31133 |
| 2026-03-25 | 27.62 | $15.36 | 42200 |
| 2026-03-24 | 28.36 | $15.17 | 15525 |
| 2026-03-23 | 27.53 | $15.17 | 16205 |
| 2026-03-20 | 26.37 | $15.01 | 19850 |
| 2026-03-19 | 25.15 | $15.29 | 12611 |
| 2026-03-18 | 24.07 | $15.37 | 21000 |
| 2026-03-17 | 23.10 | $15.68 | 26800 |
| 2026-03-16 | 22.44 | $15.79 | 23107 |
| 2026-03-13 | 21.83 | $15.90 | 19183 |
| 2026-03-12 | 21.32 | $16.21 | 12100 |
| 2026-03-11 | 21.31 | $16.31 | 6300 |
| 2026-03-10 | 21.48 | $16.33 | 30714 |
| 2026-03-09 | 21.66 | $16.46 | 23600 |
| 2026-03-06 | 22.71 | $16.64 | 32292 |
| 2026-03-05 | 23.58 | $16.73 | 11200 |
| 2026-03-04 | 24.37 | $16.60 | 17008 |
| 2026-03-03 | 25.30 | $16.60 | 24407 |
| 2026-03-02 | 26.45 | $16.70 | 18800 |
| 2026-02-27 | 27.29 | $16.79 | 110100 |
| 2026-02-26 | 28.17 | $17.14 | 18300 |
| 2026-02-25 | 27.47 | $17.07 | 41200 |
| 2026-02-24 | 26.74 | $17.17 | 22013 |
| 2026-02-23 | 26.07 | $17.18 | 28117 |
| 2026-02-20 | 25.34 | $17.20 | 165800 |
| 2026-02-19 | 24.58 | $17.08 | 127827 |
| 2026-02-18 | 23.87 | $16.74 | 34200 |
| 2026-02-17 | 23.80 | $16.75 | 57300 |
| 2026-02-13 | 23.73 | $16.51 | 25900 |
| 2026-02-12 | 24.06 | $16.40 | 40800 |
| 2026-02-11 | 24.21 | $16.43 | 17100 |
| 2026-02-10 | 24.19 | $16.55 | 17400 |
| 2026-02-09 | 23.85 | $16.55 | 30132 |
| 2026-02-06 | 23.63 | $16.63 | 20535 |
| 2026-02-05 | 23.39 | $16.43 | 11232 |
| 2026-02-04 | 23.49 | $16.49 | 27400 |
| 2026-02-03 | 23.61 | $16.50 | 20500 |
| 2026-02-02 | 23.41 | $16.66 | 26700 |
| 2026-01-30 | 23.25 | $16.84 | 18807 |
| 2026-01-29 | 22.37 | $16.88 | 44500 |
| 2026-01-28 | 21.30 | $16.83 | 36915 |
| 2026-01-27 | 20.05 | $16.96 | 23632 |
| 2026-01-26 | 18.80 | $16.90 | 26931 |
| 2026-01-23 | 17.53 | $16.62 | 38800 |
| 2026-01-22 | 16.46 | $16.69 | 20300 |
| 2026-01-21 | 15.34 | $16.62 | 64324 |
| 2026-01-20 | 14.26 | $16.39 | 56629 |
| 2026-01-16 | 13.33 | $16.20 | 63700 |
| 2026-01-15 | 12.39 | $16.20 | 85000 |
| 2026-01-14 | 11.25 | $16.12 | 81823 |
| 2026-01-13 | 10.65 | $15.66 | 25800 |
| 2026-01-12 | 10.45 | $15.79 | 21300 |
| 2026-01-09 | 10.24 | $15.72 | 18735 |
| 2026-01-08 | 9.80 | $15.80 | 41329 |
| 2026-01-07 | 9.33 | $15.82 | 53300 |
| 2026-01-06 | 9.09 | $15.53 | 90000 |
| 2026-01-05 | 9.28 | $15.61 | 56732 |
| 2026-01-02 | 9.49 | $15.42 | 39224 |
| 2025-12-31 | 9.92 | $15.25 | 119340 |
| 2025-12-30 | 9.91 | $15.09 | 154600 |
| 2025-12-29 | 9.57 | $14.94 | 172700 |
| 2025-12-26 | 9.31 | $14.92 | 122500 |
| 2025-12-24 | 9.02 | $15.10 | 74600 |
| 2025-12-23 | 9.05 | $15.10 | 180200 |
| 2025-12-22 | 9.28 | $15.19 | 94800 |
| 2025-12-19 | 9.60 | $15.27 | 119900 |
| 2025-12-18 | 9.95 | $15.24 | 140100 |
| 2025-12-17 | 10.24 | $15.15 | 97000 |
| 2025-12-16 | 10.40 | $15.20 | 95947 |
| 2025-12-15 | 10.56 | $15.21 | 71220 |
| 2025-12-12 | 10.47 | $15.19 | 87300 |
| 2025-12-11 | 10.39 | $15.21 | 107600 |
| 2025-12-10 | 10.37 | $15.26 | 113300 |
| 2025-12-09 | 10.35 | $15.60 | 148300 |
| 2025-12-08 | 10.73 | $15.65 | 127048 |
| 2025-12-05 | 11.13 | $16.03 | 96700 |
| 2025-12-04 | 11.67 | $16.00 | 94600 |
| 2025-12-03 | 11.89 | $16.29 | 79845 |
| 2025-12-02 | 11.78 | $16.27 | 66513 |
| 2025-12-01 | 11.66 | $16.64 | 131344 |
| 2025-11-28 | 11.32 | $16.49 | 39600 |
| 2025-11-26 | 11.34 | $16.22 | 87934 |
| 2025-11-25 | 11.51 | $16.13 | 39500 |
| 2025-11-24 | 11.86 | $16.14 | 46300 |
| 2025-11-21 | 12.17 | $16.04 | 36000 |
| 2025-11-20 | 12.58 | $15.61 | 105548 |
| 2025-11-19 | 13.23 | $15.78 | 56448 |
| 2025-11-18 | 13.78 | $16.11 | 68313 |
| 2025-11-17 | 13.96 | $16.10 | 70200 |
| 2025-11-14 | 14.23 | $16.07 | 101800 |
| 2025-11-13 | 14.50 | $16.00 | 36222 |
| 2025-11-12 | 14.80 | $16.56 | 141300 |
| 2025-11-11 | 14.65 | $16.70 | 132000 |
| 2025-11-10 | 14.23 | $16.79 | 176200 |
| 2025-11-07 | 13.80 | $17.01 | 92000 |
| 2025-11-06 | 12.87 | $17.42 | 406844 |
| 2025-11-05 | 11.89 | $15.39 | 75800 |
| 2025-11-04 | 11.90 | $15.37 | 81200 |
| 2025-11-03 | 11.94 | $15.48 | 86200 |
| 2025-10-31 | 11.92 | $15.32 | 154500 |
| 2025-10-30 | 11.91 | $15.65 | 109921 |
| 2025-10-29 | 12.39 | $15.82 | 51513 |
| 2025-10-28 | 12.94 | $16.00 | 95649 |
| 2025-10-27 | 13.45 | $15.94 | 57200 |
| 2025-10-24 | 13.90 | $15.68 | 851600 |
| 2025-10-23 | 14.37 | $15.59 | 41000 |
| 2025-10-22 | 14.50 | $15.57 | 47819 |
| 2025-10-21 | 14.85 | $16.06 | 51000 |
| 2025-10-20 | 15.54 | $16.29 | 64340 |
| 2025-10-17 | 16.26 | $16.21 | 118900 |
| 2025-10-16 | 17.03 | $15.65 | 223949 |
| 2025-10-15 | 17.36 | $15.25 | 68036 |
| 2025-10-14 | 16.90 | $15.09 | 40800 |
| 2025-10-13 | 16.20 | $15.15 | 66744 |
| 2025-10-10 | 15.46 | $15.20 | 55125 |
| 2025-10-09 | 14.72 | $15.40 | 45900 |
| 2025-10-08 | 14.21 | $15.75 | 69000 |
| 2025-10-07 | 13.88 | $16.15 | 48800 |
| 2025-10-06 | 13.89 | $16.21 | 114126 |
| 2025-10-03 | 13.91 | $15.96 | 41246 |
| 2025-10-02 | 13.93 | $16.22 | 41700 |
| 2025-10-01 | 14.15 | $16.42 | 34400 |
| 2025-09-30 | 14.66 | $16.51 | 92200 |
| 2025-09-29 | 15.28 | $16.86 | 38137 |
| 2025-09-26 | 15.94 | $16.73 | 26207 |
| 2025-09-25 | 16.45 | $16.73 | 49807 |
| 2025-09-24 | 16.98 | $16.80 | 42049 |
| 2025-09-23 | 17.87 | $17.23 | 42600 |
| 2025-09-22 | 18.44 | $17.28 | 338300 |
| 2025-09-19 | 19.03 | $16.75 | 167300 |
| 2025-09-18 | 19.89 | $15.93 | 75200 |
| 2025-09-17 | 19.74 | $16.05 | 53317 |
| 2025-09-16 | 19.67 | $16.29 | 51104 |
| 2025-09-15 | 19.31 | $15.95 | 93229 |
| 2025-09-12 | 18.82 | $16.15 | 135409 |
| 2025-09-11 | 18.50 | $16.40 | 112000 |
| 2025-09-10 | 17.71 | $16.60 | 120932 |
| 2025-09-09 | 17.08 | $17.85 | 139200 |
| 2025-09-08 | 17.58 | $18.65 | 46736 |
| 2025-09-05 | 17.86 | $18.54 | 63800 |
| 2025-09-04 | 18.24 | $18.38 | 31700 |
| 2025-09-03 | 18.87 | $18.30 | 63317 |
| 2025-09-02 | 19.74 | $18.01 | 92900 |
| 2025-08-29 | 20.73 | $18.10 | 64100 |
| 2025-08-28 | 21.82 | $18.11 | 24000 |
| 2025-08-27 | 22.96 | $18.13 | 25400 |
| 2025-08-26 | 24.17 | $18.17 | 36000 |
| 2025-08-25 | 25.43 | $18.20 | 71700 |
| 2025-08-22 | 26.72 | $18.23 | 63700 |
| 2025-08-21 | 28.05 | $18.16 | 39000 |
| 2025-08-20 | 29.36 | $18.35 | 41300 |
| 2025-08-19 | 30.89 | $18.30 | 66400 |
| 2025-08-18 | 32.43 | $17.89 | 45700 |
| 2025-08-15 | 33.65 | $17.45 | 69500 |
| 2025-08-14 | 34.63 | $17.43 | 43726 |
| 2025-08-13 | 35.67 | $17.66 | 97527 |
| 2025-08-12 | 36.78 | $17.22 | 51100 |
| 2025-08-11 | 37.34 | $16.98 | 30829 |
| 2025-08-08 | 37.70 | $16.94 | 39900 |
| 2025-08-07 | 38.07 | $17.09 | 38100 |
| 2025-08-06 | 38.55 | $17.14 | 39000 |
| 2025-08-05 | 39.12 | $17.17 | 64300 |
| 2025-08-04 | 39.73 | $17.09 | 78000 |
| 2025-08-01 | 39.72 | $16.54 | 41309 |
| 2025-07-31 | 39.31 | $16.54 | 522100 |
| 2025-07-30 | 39.20 | $16.53 | 162500 |
| 2025-07-29 | 39.16 | $16.82 | 299623 |
| 2025-07-28 | 39.24 | $16.80 | 229636 |
| 2025-07-25 | 39.31 | $16.19 | 339230 |
| 2025-07-24 | 38.78 | $15.29 | 307200 |
| 2025-07-23 | 36.99 | $14.48 | 334244 |
| 2025-07-22 | 34.93 | $15.15 | 220102 |
| 2025-07-21 | 33.04 | $15.30 | 321600 |
| 2025-07-18 | 31.04 | $16.82 | 120044 |
| 2025-07-17 | 29.48 | $16.89 | 91848 |
| 2025-07-16 | 27.90 | $17.02 | 121605 |
| 2025-07-15 | 26.24 | $17.23 | 101516 |
| 2025-07-14 | 24.72 | $17.02 | 160800 |
| 2025-07-11 | 23.12 | $17.97 | 78630 |
| 2025-07-10 | 22.12 | $18.44 | 52900 |
| 2025-07-09 | 21.65 | $18.77 | 22200 |
| 2025-07-08 | 21.16 | $18.43 | 75700 |
| 2025-07-07 | 20.60 | $18.40 | 60608 |
| 2025-07-03 | 20.01 | $19.14 | 41100 |
| 2025-07-02 | 19.82 | $19.14 | 40823 |
| 2025-07-01 | 19.56 | $18.77 | 92400 |
| 2025-06-30 | 18.95 | $18.39 | 129600 |
| 2025-06-27 | 18.32 | $19.05 | 29400 |
| 2025-06-26 | 18.04 | $18.88 | 62600 |
| 2025-06-25 | 17.81 | $18.88 | 96005 |
| 2025-06-24 | 17.60 | $19.03 | 86700 |
| 2025-06-23 | 17.47 | $19.99 | 28331 |
| 2025-06-20 | 18.39 | $20.18 | 43100 |
| 2025-06-18 | 19.35 | $19.79 | 26923 |
| 2025-06-17 | 19.95 | $19.67 | 19121 |
| 2025-06-16 | 20.35 | $19.77 | 14615 |
| 2025-06-13 | 20.77 | $19.66 | 24514 |
| 2025-06-12 | 21.07 | $19.67 | 32400 |
| 2025-06-11 | 21.52 | $20.21 | 39631 |
| 2025-06-10 | 22.49 | $20.49 | 67300 |
| 2025-06-09 | 23.28 | $21.22 | 26500 |
| 2025-06-06 | 22.60 | $21.02 | 39504 |
| 2025-06-05 | 21.89 | $21.09 | 35200 |
| 2025-06-04 | 21.16 | $20.95 | 21500 |
| 2025-06-03 | 20.85 | $20.83 | 17600 |
| 2025-06-02 | 20.51 | $20.80 | 35800 |
| 2025-05-30 | 20.30 | $20.66 | 122600 |
| 2025-05-29 | 20.08 | $20.18 | 59800 |
| 2025-05-28 | 20.69 | $19.76 | 48400 |
| 2025-05-27 | 21.69 | $19.73 | 36400 |
| 2025-05-23 | 22.35 | $19.45 | 28446 |
| 2025-05-22 | 22.73 | $19.46 | 35100 |
| 2025-05-21 | 23.12 | $19.50 | 58138 |
| 2025-05-20 | 23.58 | $19.80 | 35500 |
| 2025-05-19 | 24.39 | $19.69 | 43000 |
| 2025-05-16 | 25.13 | $19.51 | 30000 |
| 2025-05-15 | 25.31 | $19.47 | 32813 |
| 2025-05-14 | 25.50 | $19.46 | 36800 |
| 2025-05-13 | 25.70 | $19.74 | 38200 |
| 2025-05-12 | 25.85 | $19.18 | 22901 |
| 2025-05-09 | 26.23 | $19.10 | 52400 |
| 2025-05-08 | 26.52 | $19.60 | 35000 |
| 2025-05-07 | 27.61 | $19.70 | 30800 |
| 2025-05-06 | 28.76 | $19.71 | 24147 |
| 2025-05-05 | 29.97 | $19.87 | 20935 |
| 2025-05-02 | 31.17 | $20.00 | 28902 |
| 2025-05-01 | 32.66 | $19.90 | 42300 |
| 2025-04-30 | 34.22 | $20.03 | 79208 |
| 2025-04-29 | 35.86 | $20.25 | 52300 |
| 2025-04-28 | 37.59 | $19.37 | 31000 |
| 2025-04-25 | 38.33 | $19.34 | 15813 |
| 2025-04-24 | 39.12 | $19.25 | 39200 |
| 2025-04-23 | 39.92 | $18.94 | 33300 |
| 2025-04-22 | 40.00 | $18.66 | 57100 |
| 2025-04-21 | 39.60 | $18.53 | 25730 |
| 2025-04-17 | 39.19 | $18.72 | 32518 |
| 2025-04-16 | 38.88 | $18.68 | 49500 |
| 2025-04-15 | 38.56 | $18.85 | 54400 |
| 2025-04-14 | 38.53 | $19.04 | 34400 |
| 2025-04-11 | 38.11 | $18.74 | 45128 |
| 2025-04-10 | 37.27 | $18.95 | 43936 |
| 2025-04-09 | 36.49 | $19.57 | 29703 |
| 2025-04-08 | 35.66 | $18.82 | 53700 |
| 2025-04-07 | 34.37 | $19.20 | 55500 |
| 2025-04-04 | 33.22 | $19.88 | 57800 |
| 2025-04-03 | 32.00 | $19.66 | 84216 |
| 2025-04-02 | 30.92 | $19.93 | 31300 |
| 2025-04-01 | 29.98 | $19.70 | 60404 |
| 2025-03-31 | 29.00 | $19.59 | 201728 |
| 2025-03-28 | 27.96 | $20.19 | 56022 |
| 2025-03-27 | 27.37 | $20.59 | 62300 |
| 2025-03-26 | 26.97 | $20.89 | 34100 |
| 2025-03-25 | 27.13 | $21.45 | 26130 |
| 2025-03-24 | 27.97 | $21.44 | 24200 |
| 2025-03-21 | 28.45 | $21.27 | 16000 |
| 2025-03-20 | 28.68 | $21.25 | 16341 |
| 2025-03-19 | 29.04 | $21.33 | 32000 |
| 2025-03-18 | 29.41 | $21.33 | 18147 |
| 2025-03-17 | 29.80 | $21.30 | 16800 |
| 2025-03-14 | 30.26 | $21.16 | 29421 |
| 2025-03-13 | 30.73 | $21.09 | 24700 |
| 2025-03-12 | 30.85 | $20.97 | 30400 |
| 2025-03-11 | 30.55 | $20.65 | 28004 |
| 2025-03-10 | 29.73 | $20.50 | 43200 |
| 2025-03-07 | 28.90 | $21.17 | 18000 |
| 2025-03-06 | 28.75 | $21.26 | 13600 |
| 2025-03-05 | 28.59 | $21.30 | 32645 |
| 2025-03-04 | 28.57 | $21.47 | 29821 |
| 2025-03-03 | 28.22 | $21.43 | 11814 |
| 2025-02-28 | 28.15 | $21.50 | 32143 |
| 2025-02-27 | 28.08 | $21.59 | 8209 |
| 2025-02-26 | 28.12 | $21.69 | 21000 |
| 2025-02-25 | 28.17 | $21.52 | 53606 |
| 2025-02-24 | 28.21 | $21.51 | 34843 |
| 2025-02-21 | 28.27 | $21.47 | 46100 |
| 2025-02-20 | 28.34 | $21.68 | 22425 |
| 2025-02-19 | 28.49 | $21.70 | 31600 |
| 2025-02-18 | 28.68 | $21.80 | 21000 |
| 2025-02-14 | 28.94 | $21.80 | 60720 |
| 2025-02-13 | 29.21 | $21.60 | 38705 |
| 2025-02-12 | 29.07 | $21.51 | 22741 |
| 2025-02-11 | 28.80 | $21.56 | 32800 |
| 2025-02-10 | 28.58 | $21.54 | 8200 |
| 2025-02-07 | 28.38 | $21.33 | 21800 |
| 2025-02-06 | 28.16 | $21.55 | 33700 |
| 2025-02-05 | 27.93 | $21.49 | 37208 |
| 2025-02-04 | 27.56 | $21.15 | 56932 |
| 2025-02-03 | 26.63 | $20.81 | 33200 |
| 2025-01-31 | 25.66 | $21.18 | 68300 |
| 2025-01-30 | 24.81 | $21.76 | 101200 |
| 2025-01-29 | 24.19 | $21.58 | 74200 |
| 2025-01-28 | 23.53 | $22.10 | 168600 |
| 2025-01-27 | 22.83 | $22.80 | 27601 |
| 2025-01-24 | 23.94 | $22.60 | 27809 |
| 2025-01-23 | 24.86 | $22.31 | 38600 |
| 2025-01-22 | 25.84 | $22.69 | 23000 |
| 2025-01-21 | 27.18 | $22.82 | 32307 |
| 2025-01-17 | 28.60 | $22.37 | 27000 |
| 2025-01-16 | 29.88 | $22.43 | 27300 |
| 2025-01-15 | 31.28 | $22.29 | 30440 |
| 2025-01-14 | 31.97 | $21.64 | 47505 |
| 2025-01-13 | 32.26 | $21.42 | 56400 |
| 2025-01-10 | 31.94 | $21.59 | 69100 |
| 2025-01-08 | 31.87 | $22.27 | 26235 |
| 2025-01-07 | 32.39 | $22.36 | 60546 |
| 2025-01-06 | 32.97 | $22.80 | 46901 |
| 2025-01-03 | 33.80 | $22.56 | 62000 |
| 2025-01-02 | 34.46 | $22.25 | 47600 |
| 2024-12-31 | 34.55 | $21.72 | 238824 |
| 2024-12-30 | 33.69 | $21.74 | 131600 |
| 2024-12-27 | 32.78 | $21.63 | 94727 |
| 2024-12-26 | 31.83 | $22.03 | 83200 |
| 2024-12-24 | 30.87 | $22.01 | 39600 |
| 2024-12-23 | 29.65 | $22.15 | 74305 |
| 2024-12-20 | 28.74 | $22.48 | 70502 |
| 2024-12-19 | 28.00 | $22.46 | 55600 |
| 2024-12-18 | 26.66 | $22.52 | 49100 |
| 2024-12-17 | 25.45 | $22.86 | 33700 |
| 2024-12-16 | 24.43 | $22.64 | 48000 |
| 2024-12-13 | 23.28 | $22.70 | 62100 |
| 2024-12-12 | 22.20 | $22.95 | 38034 |
| 2024-12-11 | 21.36 | $23.16 | 25846 |
| 2024-12-10 | 20.80 | $23.34 | 37746 |
| 2024-12-09 | 19.90 | $23.64 | 32109 |
| 2024-12-06 | 19.57 | $23.88 | 18727 |
| 2024-12-05 | 19.45 | $23.92 | 20519 |
| 2024-12-04 | 19.25 | $23.77 | 35300 |
| 2024-12-03 | 18.77 | $23.54 | 33444 |
| 2024-12-02 | 18.15 | $23.56 | 98934 |
| 2024-11-29 | 17.49 | $23.88 | 104134 |
| 2024-11-27 | 17.06 | $23.91 | 9845 |
| 2024-11-26 | 16.81 | $23.79 | 26632 |
| 2024-11-25 | 16.52 | $24.10 | 19609 |
| 2024-11-22 | 16.60 | $23.77 | 16400 |
| 2024-11-21 | 16.03 | $23.69 | 20608 |
| 2024-11-20 | 15.23 | $23.35 | 45900 |
| 2024-11-19 | 14.23 | $23.73 | 37717 |
| 2024-11-18 | 13.54 | $24.27 | 22006 |
| 2024-11-15 | 13.52 | $24.55 | 10240 |
| 2024-11-14 | 12.76 | $24.38 | 11400 |
| 2024-11-13 | 12.43 | $24.55 | 23338 |
| 2024-11-12 | 12.39 | $24.68 | 31300 |
| 2024-11-11 | 12.42 | $24.95 | 15116 |
| 2024-11-08 | 13.01 | $25.38 | 11634 |
| 2024-11-07 | 13.21 | $25.04 | 5504 |
| 2024-11-06 | 13.80 | $24.97 | 7400 |
| 2024-11-05 | 14.42 | $25.18 | 30700 |
| 2024-11-04 | 15.08 | $24.96 | 15000 |
| 2024-11-01 | 15.29 | $24.83 | 19349 |
| 2024-10-31 | 15.39 | $24.80 | 39028 |
| 2024-10-30 | 15.67 | $25.11 | 15616 |
| 2024-10-29 | 16.11 | $24.75 | 9908 |
| 2024-10-28 | 15.77 | $24.87 | 19333 |
| 2024-10-25 | 15.42 | $24.86 | 18000 |
| 2024-10-24 | 15.11 | $24.57 | 9416 |
| 2024-10-23 | 14.56 | $24.57 | 24000 |
| 2024-10-22 | 14.00 | $24.83 | 13427 |
| 2024-10-21 | 13.88 | $24.80 | 24600 |
| 2024-10-18 | 13.75 | $25.00 | 12948 |
| 2024-10-17 | 14.23 | $25.01 | 12026 |
| 2024-10-16 | 14.66 | $25.01 | 49505 |
| 2024-10-15 | 15.26 | $25.22 | 12300 |
| 2024-10-14 | 15.74 | $25.24 | 11507 |
| 2024-10-11 | 16.31 | $25.15 | 8000 |
| 2024-10-10 | 16.70 | $24.85 | 17416 |
| 2024-10-09 | 16.71 | $24.93 | 12400 |
| 2024-10-08 | 17.09 | $24.97 | 25600 |
| 2024-10-07 | 17.29 | $24.90 | 18614 |
| 2024-10-04 | 17.97 | $25.09 | 18330 |
| 2024-10-03 | 18.79 | $25.25 | 27535 |
| 2024-10-02 | 19.27 | $25.34 | 12900 |
| 2024-10-01 | 19.84 | $25.07 | 27000 |
| 2024-09-30 | 20.64 | $25.30 | 177119 |
| 2024-09-27 | 21.48 | $24.92 | 32300 |
| 2024-09-26 | 21.67 | $25.08 | 34019 |
| 2024-09-25 | 21.77 | $25.35 | 38500 |
| 2024-09-24 | 21.08 | $25.40 | 23510 |
| 2024-09-23 | 20.42 | $25.22 | 19413 |
| 2024-09-20 | 19.72 | $25.26 | 14120 |
| 2024-09-19 | 19.00 | $25.32 | 24206 |
| 2024-09-18 | 17.73 | $24.86 | 16700 |
| 2024-09-17 | 16.75 | $24.93 | 32804 |
| 2024-09-16 | 15.72 | $24.89 | 10444 |
| 2024-09-13 | 14.86 | $24.95 | 24000 |
| 2024-09-12 | 13.82 | $24.93 | 31100 |
| 2024-09-11 | 12.76 | $24.77 | 29800 |
| 2024-09-10 | 11.87 | $24.55 | 30500 |
| 2024-09-09 | 11.09 | $24.92 | 24832 |
| 2024-09-06 | 10.00 | $24.52 | 33400 |
| 2024-09-05 | 9.14 | $24.78 | 41911 |
| 2024-09-04 | 8.25 | $24.55 | 51339 |
| 2024-09-03 | 7.60 | $24.29 | 28500 |
| 2024-08-30 | 7.36 | $24.18 | 52700 |
| 2024-08-29 | 7.30 | $24.09 | 39800 |
| 2024-08-28 | 7.36 | $23.83 | 21033 |
| 2024-08-27 | 7.75 | $24.04 | 12400 |
| 2024-08-26 | 8.15 | $23.84 | 22700 |
| 2024-08-23 | 8.56 | $24.10 | 34000 |
| 2024-08-22 | 8.74 | $23.95 | 21423 |
| 2024-08-21 | 9.17 | $23.97 | 19218 |
| 2024-08-20 | 9.63 | $23.75 | 14500 |
| 2024-08-19 | 9.86 | $23.78 | 21200 |
| 2024-08-16 | 10.06 | $23.52 | 13600 |
| 2024-08-15 | 9.87 | $23.33 | 26302 |
| 2024-08-14 | 9.55 | $23.35 | 28200 |
| 2024-08-13 | 9.61 | $23.46 | 23230 |
| 2024-08-12 | 9.50 | $23.35 | 27020 |
| 2024-08-09 | 9.23 | $23.38 | 61033 |
| 2024-08-08 | 9.04 | $23.71 | 21222 |
| 2024-08-07 | 9.13 | $23.69 | 26637 |
| 2024-08-06 | 9.45 | $23.64 | 20800 |
| 2024-08-05 | 9.77 | $23.24 | 37700 |
| 2024-08-02 | 9.18 | $23.55 | 29000 |
| 2024-08-01 | 9.33 | $23.53 | 25745 |
| 2024-07-31 | 9.46 | $22.93 | 51600 |
| 2024-07-30 | 9.51 | $23.39 | 10600 |
| 2024-07-29 | 9.89 | $23.35 | 10700 |
| 2024-07-26 | 10.36 | $23.25 | 16700 |
| 2024-07-25 | 10.76 | $23.00 | 9200 |
| 2024-07-24 | 10.80 | $22.86 | 28019 |
| 2024-07-23 | 10.75 | $23.03 | 13741 |
| 2024-07-22 | 11.18 | $23.17 | 41641 |
| 2024-07-19 | 11.64 | $23.20 | 8200 |
| 2024-07-18 | 12.22 | $23.40 | 17230 |
| 2024-07-17 | 12.30 | $23.49 | 19009 |
| 2024-07-16 | 12.29 | $23.58 | 15000 |
| 2024-07-15 | 12.27 | $23.45 | 14528 |
| 2024-07-12 | 12.50 | $23.44 | 10423 |
| 2024-07-11 | 12.73 | $23.43 | 28231 |
| 2024-07-10 | 13.24 | $23.08 | 15600 |
| 2024-07-09 | 13.83 | $23.10 | 13413 |
| 2024-07-08 | 14.54 | $23.49 | 13800 |
| 2024-07-05 | 14.97 | $23.51 | 9700 |
| 2024-07-03 | 15.49 | $23.36 | 6505 |
| 2024-07-02 | 16.28 | $22.97 | 8200 |
| 2024-07-01 | 16.85 | $23.04 | 22300 |
| 2024-06-28 | 17.37 | $23.05 | 40736 |
| 2024-06-27 | 18.18 | $23.52 | 18800 |
| 2024-06-26 | 18.81 | $23.64 | 31200 |
| 2024-06-25 | 19.52 | $23.20 | 30211 |
| 2024-06-24 | 20.41 | $22.97 | 25932 |
| 2024-06-21 | 20.71 | $22.55 | 17912 |
| 2024-06-20 | 20.36 | $22.53 | 22747 |
| 2024-06-18 | 19.99 | $22.70 | 12800 |
| 2024-06-17 | 19.72 | $22.44 | 19800 |
| 2024-06-14 | 19.36 | $22.51 | 12601 |
| 2024-06-13 | 19.11 | $22.58 | 18916 |
| 2024-06-12 | 18.78 | $22.41 | 17528 |
| 2024-06-11 | 18.66 | $22.29 | 23200 |
| 2024-06-10 | 18.25 | $22.61 | 14200 |
| 2024-06-07 | 18.17 | $23.18 | 15900 |
| 2024-06-06 | 18.60 | $23.20 | 21635 |
| 2024-06-05 | 18.96 | $23.12 | 20700 |
| 2024-06-04 | 19.27 | $23.13 | 26900 |
| 2024-06-03 | 19.68 | $22.79 | 27127 |
| 2024-05-31 | 19.86 | $22.72 | 32135 |
| 2024-05-30 | 19.78 | $22.38 | 24623 |
| 2024-05-29 | 19.19 | $22.20 | 39500 |
| 2024-05-28 | 18.38 | $22.48 | 28809 |
| 2024-05-24 | 17.83 | $22.59 | 19300 |
| 2024-05-23 | 17.38 | $22.62 | 37940 |
| 2024-05-22 | 16.90 | $23.19 | 7920 |
| 2024-05-21 | 17.14 | $23.52 | 39100 |
| 2024-05-20 | 17.76 | $23.65 | 20034 |
| 2024-05-17 | 18.42 | $23.49 | 20300 |
| 2024-05-16 | 19.26 | $23.71 | 21700 |
| 2024-05-15 | 20.22 | $23.48 | 25800 |
| 2024-05-14 | 20.89 | $23.14 | 18913 |
| 2024-05-13 | 21.53 | $23.21 | 15600 |
| 2024-05-10 | 21.98 | $23.09 | 10500 |
| 2024-05-09 | 22.15 | $22.86 | 22425 |
| 2024-05-08 | 22.37 | $22.94 | 45732 |
| 2024-05-07 | 22.84 | $23.21 | 17907 |
| 2024-05-06 | 23.81 | $23.38 | 15812 |
| 2024-05-03 | 24.69 | $23.02 | 14100 |
| 2024-05-02 | 24.94 | $22.54 | 22745 |
| 2024-05-01 | 25.06 | $22.32 | 52107 |
| 2024-04-30 | 24.63 | $22.22 | 118511 |
| 2024-04-29 | 24.18 | $22.84 | 17200 |
| 2024-04-26 | 24.27 | $22.68 | 39000 |
| 2024-04-25 | 24.33 | $22.54 | 37900 |
| 2024-04-24 | 23.96 | $22.89 | 21800 |
| 2024-04-23 | 23.81 | $22.91 | 32623 |
| 2024-04-22 | 23.85 | $22.72 | 8600 |
| 2024-04-19 | 23.88 | $22.45 | 27300 |
| 2024-04-18 | 22.80 | $22.37 | 28943 |
| 2024-04-17 | 21.66 | $22.70 | 29731 |
| 2024-04-16 | 20.77 | $22.64 | 23100 |
| 2024-04-15 | 19.00 | $22.49 | 44639 |
| 2024-04-12 | 17.31 | $23.18 | 17235 |
| 2024-04-11 | 16.20 | $23.01 | 23500 |
| 2024-04-10 | 15.03 | $23.56 | 40027 |
| 2024-04-09 | 14.22 | $24.13 | 17008 |
| 2024-04-08 | 14.96 | $24.26 | 20500 |
| 2024-04-05 | 15.54 | $24.63 | 39004 |
| 2024-04-04 | 15.56 | $24.41 | 14909 |
| 2024-04-03 | 16.07 | $24.37 | 18832 |
| 2024-04-02 | 16.61 | $24.43 | 14700 |
| 2024-04-01 | 17.05 | $24.67 | 26200 |
| 2024-03-28 | 17.52 | $24.39 | 37944 |
| 2024-03-27 | 18.01 | $24.64 | 31523 |
| 2024-03-26 | 18.53 | $24.35 | 25749 |
| 2024-03-25 | 19.35 | $24.31 | 29600 |
| 2024-03-22 | 20.06 | $24.59 | 25803 |
| 2024-03-21 | 20.61 | $24.50 | 24300 |
| 2024-03-20 | 21.04 | $24.44 | 41800 |
| 2024-03-19 | 21.67 | $24.38 | 34000 |
| 2024-03-18 | 22.45 | $24.27 | 24604 |
| 2024-03-15 | 23.29 | $24.18 | 13300 |
| 2024-03-14 | 24.42 | $23.76 | 43729 |
| 2024-03-13 | 25.60 | $24.30 | 24400 |
| 2024-03-12 | 26.35 | $24.21 | 17200 |
| 2024-03-11 | 27.06 | $24.15 | 14500 |
| 2024-03-08 | 27.51 | $24.31 | 20100 |
| 2024-03-07 | 27.89 | $24.19 | 31900 |
| 2024-03-06 | 28.34 | $24.53 | 21346 |
| 2024-03-05 | 28.58 | $24.45 | 23833 |
| 2024-03-04 | 29.05 | $24.27 | 19916 |
| 2024-03-01 | 29.44 | $24.53 | 34634 |
| 2024-02-29 | 29.71 | $24.23 | 70900 |
| 2024-02-28 | 30.00 | $24.58 | 43600 |
| 2024-02-27 | 29.96 | $24.39 | 19800 |
| 2024-02-26 | 30.05 | $24.49 | 20026 |
| 2024-02-23 | 30.15 | $24.25 | 25600 |
| 2024-02-22 | 30.26 | $23.91 | 32948 |
| 2024-02-21 | 30.83 | $23.58 | 19100 |
| 2024-02-20 | 31.81 | $23.87 | 23437 |
| 2024-02-16 | 32.61 | $23.70 | 16305 |
| 2024-02-15 | 33.45 | $23.90 | 38300 |
| 2024-02-14 | 34.12 | $23.83 | 22700 |
| 2024-02-13 | 35.01 | $23.82 | 30500 |
| 2024-02-12 | 35.95 | $24.60 | 35700 |
| 2024-02-09 | 35.41 | $24.55 | 21044 |
| 2024-02-08 | 34.86 | $24.31 | 30440 |
| 2024-02-07 | 34.59 | $24.39 | 18800 |
| 2024-02-06 | 33.81 | $24.35 | 14100 |
| 2024-02-05 | 33.01 | $24.48 | 23400 |
| 2024-02-02 | 31.68 | $24.71 | 14000 |
| 2024-02-01 | 30.28 | $24.75 | 42517 |
| 2024-01-31 | 28.73 | $24.83 | 137300 |
| 2024-01-30 | 27.05 | $24.41 | 27800 |
| 2024-01-29 | 25.57 | $24.26 | 33721 |
| 2024-01-26 | 23.92 | $24.31 | 37800 |
| 2024-01-25 | 22.29 | $24.20 | 49100 |
| 2024-01-24 | 20.65 | $23.70 | 28200 |
| 2024-01-23 | 19.35 | $23.40 | 25100 |
| 2024-01-22 | 18.16 | $23.33 | 35300 |
| 2024-01-19 | 16.95 | $23.09 | 33900 |
| 2024-01-18 | 16.02 | $22.79 | 38100 |
| 2024-01-17 | 15.22 | $22.83 | 27300 |
| 2024-01-16 | 14.38 | $22.87 | 17700 |
| 2024-01-12 | 13.34 | $22.96 | 22200 |
| 2024-01-11 | 12.27 | $22.66 | 19500 |
| 2024-01-10 | 11.30 | $22.68 | 46800 |
| 2024-01-09 | 10.36 | $22.56 | 28400 |
| 2024-01-08 | 9.55 | $22.26 | 28424 |
| 2024-01-05 | 9.00 | $21.85 | 63000 |
| 2024-01-04 | 8.58 | $21.91 | 21300 |
| 2024-01-03 | 8.40 | $21.65 | 32809 |
| 2024-01-02 | 8.12 | $21.78 | 25218 |
| 2023-12-29 | 7.91 | $21.65 | 115041 |
| 2023-12-28 | 7.81 | $21.50 | 82301 |
| 2023-12-27 | 7.66 | $21.67 | 85616 |
| 2023-12-26 | 7.60 | $21.40 | 102100 |
| 2023-12-22 | 7.80 | $21.21 | 80139 |
| 2023-12-21 | 8.10 | $21.24 | 161500 |
| 2023-12-20 | 8.41 | $21.44 | 80300 |
| 2023-12-19 | 8.82 | $21.31 | 74800 |
| 2023-12-18 | 9.24 | $21.21 | 56313 |
| 2023-12-15 | 9.64 | $21.53 | 42000 |
| 2023-12-14 | 9.67 | $21.86 | 65900 |
| 2023-12-13 | 9.72 | $21.34 | 55015 |
| 2023-12-12 | 10.21 | $20.87 | 72200 |
| 2023-12-11 | 10.22 | $20.80 | 45747 |
| 2023-12-08 | 10.31 | $21.20 | 40137 |
| 2023-12-07 | 10.84 | $21.45 | 17700 |
| 2023-12-06 | 11.17 | $21.97 | 53743 |
| 2023-12-05 | 10.84 | $22.10 | 25044 |
| 2023-12-04 | 10.38 | $22.26 | 51100 |
| 2023-12-01 | 9.90 | $22.30 | 32000 |
| 2023-11-30 | 9.51 | $21.45 | 92300 |
| 2023-11-29 | 9.56 | $21.26 | 78400 |
| 2023-11-28 | 9.86 | $20.94 | 52220 |
| 2023-11-27 | 10.22 | $20.91 | 34416 |
| 2023-11-24 | 10.68 | $20.98 | 8045 |
| 2023-11-22 | 10.87 | $20.97 | 39504 |
| 2023-11-21 | 11.08 | $21.26 | 26000 |
| 2023-11-20 | 11.62 | $21.30 | 30800 |
| 2023-11-17 | 12.22 | $21.04 | 32300 |
| 2023-11-16 | 12.84 | $20.91 | 28700 |
| 2023-11-15 | 13.21 | $20.79 | 66600 |
| 2023-11-14 | 13.60 | $20.85 | 87844 |
| 2023-11-13 | 14.10 | $20.68 | 30035 |
| 2023-11-10 | 14.28 | $20.50 | 41109 |
| 2023-11-09 | 14.47 | $20.53 | 24800 |
| 2023-11-08 | 14.91 | $21.15 | 15420 |
| 2023-11-07 | 15.56 | $20.68 | 48230 |
| 2023-11-06 | 16.24 | $21.35 | 37707 |
| 2023-11-03 | 16.72 | $21.95 | 40945 |
| 2023-11-02 | 17.23 | $21.02 | 39500 |
| 2023-11-01 | 17.93 | $20.22 | 40100 |
| 2023-10-31 | 17.89 | $19.52 | 71047 |
| 2023-10-30 | 16.74 | $19.33 | 37116 |
| 2023-10-27 | 15.54 | $19.83 | 37325 |
| 2023-10-26 | 14.36 | $20.07 | 30342 |
| 2023-10-25 | 13.53 | $20.13 | 64804 |
| 2023-10-24 | 12.56 | $20.24 | 60745 |
| 2023-10-23 | 11.55 | $20.02 | 13300 |
| 2023-10-20 | 11.08 | $19.99 | 23700 |
| 2023-10-19 | 10.58 | $20.01 | 28526 |
| 2023-10-18 | 10.05 | $20.46 | 25534 |
| 2023-10-17 | 9.97 | $20.55 | 32600 |
| 2023-10-16 | 10.06 | $21.11 | 24900 |
| 2023-10-13 | 10.57 | $21.45 | 20200 |
| 2023-10-12 | 10.91 | $21.58 | 47300 |
| 2023-10-11 | 10.98 | $22.00 | 12641 |
| 2023-10-10 | 10.49 | $21.87 | 23323 |
| 2023-10-09 | 10.22 | $21.68 | 17414 |
| 2023-10-06 | 9.98 | $21.37 | 29100 |
| 2023-10-05 | 9.99 | $21.66 | 18844 |
| 2023-10-04 | 9.66 | $21.69 | 18623 |
| 2023-10-03 | 9.96 | $21.75 | 32200 |
| 2023-10-02 | 10.42 | $22.90 | 32402 |
| 2023-09-29 | 9.49 | $23.25 | 163000 |
| 2023-09-28 | 8.50 | $22.62 | 25200 |
| 2023-09-27 | 8.62 | $22.54 | 32809 |
| 2023-09-26 | 8.97 | $22.51 | 58900 |
| 2023-09-25 | 9.15 | $22.60 | 28500 |
| 2023-09-22 | 9.34 | $22.48 | 30100 |
| 2023-09-21 | 9.50 | $22.55 | 33400 |
| 2023-09-20 | 9.68 | $22.77 | 37000 |
| 2023-09-19 | 9.50 | $22.42 | 50300 |
| 2023-09-18 | 9.70 | $22.52 | 55431 |
| 2023-09-15 | 9.45 | $22.76 | 38320 |
| 2023-09-14 | 9.08 | $22.99 | 14500 |
| 2023-09-13 | 8.63 | $22.52 | 21843 |
| 2023-09-12 | 8.61 | $22.34 | 18500 |
| 2023-09-11 | 8.99 | $22.30 | 20500 |
| 2023-09-08 | 9.38 | $22.20 | 17100 |
| 2023-09-07 | 9.79 | $21.90 | 17718 |
| 2023-09-06 | 10.22 | $22.33 | 24100 |
| 2023-09-05 | 9.81 | $22.37 | 15111 |
| 2023-09-01 | 9.38 | $22.71 | 26305 |
| 2023-08-31 | 8.58 | $22.44 | 55841 |
| 2023-08-30 | 8.14 | $21.83 | 17300 |
| 2023-08-29 | 8.40 | $21.89 | 16800 |
| 2023-08-28 | 8.68 | $21.75 | 15800 |
| 2023-08-25 | 9.04 | $21.54 | 26839 |
| 2023-08-24 | 9.41 | $21.62 | 26221 |
| 2023-08-23 | 9.66 | $21.71 | 40742 |
| 2023-08-22 | 9.87 | $21.60 | 26042 |
| 2023-08-21 | 10.33 | $21.56 | 18501 |
| 2023-08-18 | 10.82 | $22.08 | 37633 |
| 2023-08-17 | 11.28 | $21.53 | 42200 |
| 2023-08-16 | 11.59 | $21.73 | 39200 |
| 2023-08-15 | 12.16 | $22.12 | 11900 |
| 2023-08-14 | 11.97 | $22.24 | 4200 |
| 2023-08-11 | 11.41 | $22.48 | 22700 |
| 2023-08-10 | 10.80 | $22.23 | 22404 |
| 2023-08-09 | 10.16 | $22.35 | 24335 |
| 2023-08-08 | 9.83 | $22.13 | 38713 |
| 2023-08-07 | 9.75 | $22.18 | 29300 |
| 2023-08-04 | 9.57 | $22.20 | 18500 |
| 2023-08-03 | 9.39 | $21.86 | 19500 |
| 2023-08-02 | 9.75 | $22.10 | 28943 |
| 2023-08-01 | 9.89 | $22.40 | 18500 |
| 2023-07-31 | 9.47 | $22.81 | 28741 |
| 2023-07-28 | 9.51 | $22.54 | 20800 |
| 2023-07-27 | 9.64 | $22.57 | 34520 |
| 2023-07-26 | 9.74 | $22.46 | 27800 |
| 2023-07-25 | 10.20 | $22.20 | 34300 |
| 2023-07-24 | 10.32 | $22.26 | 31500 |
| 2023-07-21 | 10.45 | $22.19 | 26900 |
| 2023-07-20 | 10.88 | $22.15 | 28946 |
| 2023-07-19 | 11.34 | $22.34 | 21409 |
| 2023-07-18 | 11.88 | $22.30 | 72830 |
| 2023-07-17 | 12.48 | $22.20 | 30339 |
| 2023-07-14 | 13.10 | $22.69 | 18519 |
| 2023-07-13 | 13.23 | $22.76 | 27406 |
| 2023-07-12 | 13.42 | $22.39 | 21200 |
| 2023-07-11 | 13.95 | $22.23 | 43802 |
| 2023-07-10 | 14.61 | $21.88 | 31011 |
| 2023-07-07 | 14.89 | $21.65 | 21027 |
| 2023-07-06 | 14.85 | $21.47 | 36000 |
| 2023-07-05 | 14.77 | $21.74 | 40614 |
| 2023-07-03 | 15.15 | $21.99 | 15746 |
| 2023-06-30 | 15.29 | $21.67 | 102804 |
| 2023-06-29 | 15.09 | $21.37 | 39422 |
| 2023-06-28 | 14.88 | $21.86 | 27600 |
| 2023-06-27 | 14.66 | $21.59 | 36700 |
| 2023-06-26 | 14.66 | $21.73 | 45400 |
| 2023-06-23 | 14.65 | $21.34 | 26416 |
| 2023-06-22 | 14.51 | $21.29 | 28343 |
| 2023-06-21 | 14.38 | $21.74 | 22304 |
| 2023-06-20 | 14.35 | $21.47 | 21737 |
| 2023-06-16 | 14.32 | $21.93 | 9800 |
| 2023-06-15 | 14.63 | $21.91 | 28800 |
| 2023-06-14 | 14.73 | $21.74 | 19800 |
| 2023-06-13 | 14.83 | $22.06 | 58836 |
| 2023-06-12 | 15.37 | $22.29 | 16900 |
| 2023-06-09 | 16.05 | $22.74 | 25208 |
| 2023-06-08 | 16.81 | $22.80 | 67608 |
| 2023-06-07 | 17.41 | $24.05 | 14140 |
| 2023-06-06 | 16.83 | $24.03 | 24021 |
| 2023-06-05 | 16.20 | $24.04 | 14325 |
| 2023-06-02 | 15.76 | $23.83 | 41913 |
| 2023-06-01 | 15.36 | $23.10 | 32400 |
| 2023-05-31 | 15.61 | $22.63 | 75900 |
| 2023-05-30 | 15.94 | $22.51 | 33430 |
| 2023-05-26 | 16.40 | $22.39 | 18339 |
| 2023-05-25 | 17.05 | $22.48 | 13800 |
| 2023-05-24 | 17.75 | $22.34 | 33700 |
| 2023-05-23 | 18.47 | $21.82 | 30300 |
| 2023-05-22 | 18.92 | $21.72 | 55314 |
| 2023-05-19 | 19.38 | $21.68 | 27400 |
| 2023-05-18 | 19.88 | $21.72 | 59616 |
| 2023-05-17 | 20.51 | $21.74 | 116500 |
| 2023-05-16 | 21.16 | $21.35 | 14531 |
| 2023-05-15 | 21.11 | $20.94 | 24400 |
| 2023-05-12 | 20.86 | $21.39 | 14906 |
| 2023-05-11 | 20.60 | $20.80 | 42613 |
| 2023-05-10 | 19.81 | $20.98 | 23200 |
| 2023-05-09 | 19.19 | $20.72 | 92126 |
| 2023-05-08 | 18.54 | $21.60 | 34109 |
| 2023-05-05 | 18.31 | $22.02 | 20500 |
| 2023-05-04 | 18.07 | $21.08 | 66900 |
| 2023-05-03 | 17.80 | $22.34 | 48915 |
| 2023-05-02 | 18.52 | $22.78 | 50700 |
| 2023-05-01 | 19.39 | $23.84 | 43114 |
| 2023-04-28 | 19.50 | $23.94 | 63900 |
| 2023-04-27 | 19.57 | $23.70 | 25732 |
| 2023-04-26 | 19.85 | $23.30 | 36500 |
| 2023-04-25 | 20.15 | $23.88 | 43930 |
| 2023-04-24 | 20.20 | $24.23 | 16000 |
| 2023-04-21 | 19.79 | $24.30 | 20045 |
| 2023-04-20 | 19.17 | $24.30 | 6500 |
| 2023-04-19 | 18.68 | $24.09 | 12100 |
| 2023-04-18 | 18.29 | $24.08 | 23305 |
| 2023-04-17 | 17.80 | $23.80 | 14025 |
| 2023-04-14 | 17.32 | $23.91 | 26307 |
| 2023-04-13 | 16.90 | $23.34 | 32100 |
| 2023-04-12 | 16.40 | $23.55 | 50200 |
| 2023-04-11 | 15.88 | $22.88 | 26511 |
| 2023-04-10 | 15.92 | $22.40 | 35022 |
| 2023-04-06 | 16.10 | $22.48 | 15217 |
| 2023-04-05 | 16.36 | $22.45 | 20400 |
| 2023-04-04 | 16.64 | $22.64 | 37307 |
| 2023-04-03 | 16.68 | $22.95 | 12600 |
| 2023-03-31 | 16.50 | $22.72 | 141800 |
| 2023-03-30 | 16.30 | $22.79 | 39000 |
| 2023-03-29 | 16.10 | $22.85 | 25900 |
| 2023-03-28 | 15.89 | $22.32 | 22844 |
| 2023-03-27 | 15.96 | $21.75 | 59534 |
| 2023-03-24 | 16.04 | $21.89 | 20700 |
| 2023-03-23 | 16.43 | $21.54 | 50730 |
| 2023-03-22 | 16.92 | $22.19 | 34900 |
| 2023-03-21 | 17.45 | $22.00 | 47500 |
| 2023-03-20 | 17.36 | $21.24 | 42236 |
| 2023-03-17 | 17.27 | $21.88 | 26000 |
| 2023-03-16 | 17.48 | $24.24 | 38500 |
| 2023-03-15 | 17.70 | $21.90 | 58600 |
| 2023-03-14 | 16.69 | $23.03 | 49104 |
| 2023-03-13 | 15.92 | $21.55 | 60737 |
| 2023-03-10 | 14.21 | $23.02 | 36820 |
| 2023-03-09 | 13.27 | $24.15 | 50700 |
| 2023-03-08 | 12.73 | $25.32 | 13400 |
| 2023-03-07 | 12.96 | $25.42 | 17107 |
| 2023-03-06 | 13.08 | $25.66 | 11300 |
| 2023-03-03 | 13.40 | $25.36 | 19215 |
| 2023-03-02 | 14.11 | $25.18 | 15900 |
| 2023-03-01 | 14.70 | $25.19 | 12301 |
| 2023-02-28 | 15.33 | $25.40 | 34100 |
| 2023-02-27 | 16.01 | $25.25 | 10118 |
| 2023-02-24 | 16.78 | $24.84 | 3500 |
| 2023-02-23 | 17.61 | $25.40 | 8645 |
| 2023-02-22 | 18.49 | $24.73 | 23400 |
| 2023-02-21 | 19.01 | $24.35 | 30011 |
| 2023-02-17 | 19.49 | $25.20 | 10700 |
| 2023-02-16 | 20.14 | $25.14 | 16300 |
| 2023-02-15 | 20.56 | $25.33 | 11535 |
| 2023-02-14 | 20.92 | $25.34 | 13716 |
| 2023-02-13 | 21.30 | $25.07 | 30400 |
| 2023-02-10 | 22.05 | $24.68 | 15834 |
| 2023-02-09 | 22.98 | $24.93 | 9600 |
| 2023-02-08 | 23.46 | $25.40 | 28212 |
| 2023-02-07 | 23.99 | $24.86 | 21706 |
| 2023-02-06 | 24.77 | $24.87 | 30900 |
| 2023-02-03 | 25.38 | $25.24 | 50000 |
| 2023-02-02 | 25.49 | $26.00 | 44400 |
| 2023-02-01 | 24.75 | $25.93 | 25300 |
| 2023-01-31 | 23.97 | $26.01 | 92400 |
| 2023-01-30 | 23.25 | $25.07 | 23600 |
| 2023-01-27 | 22.74 | $25.79 | 18825 |
| 2023-01-26 | 21.52 | $26.24 | 23407 |
| 2023-01-25 | 20.25 | $25.11 | 22924 |
| 2023-01-24 | 19.71 | $25.14 | 31934 |
| 2023-01-23 | 19.14 | $24.95 | 28100 |
| 2023-01-20 | 18.55 | $24.87 | 14825 |
| 2023-01-19 | 18.11 | $24.91 | 19700 |
| 2023-01-18 | 17.65 | $24.60 | 26739 |
| 2023-01-17 | 17.19 | $24.57 | 18504 |
| 2023-01-13 | 16.90 | $24.48 | 18704 |
| 2023-01-12 | 16.69 | $24.25 | 70000 |
| 2023-01-11 | 16.32 | $24.90 | 57614 |
| 2023-01-10 | 15.89 | $24.38 | 37100 |
| 2023-01-09 | 15.92 | $23.87 | 46811 |
| 2023-01-06 | 16.06 | $24.07 | 25800 |
| 2023-01-05 | 16.32 | $23.75 | 24100 |
| 2023-01-04 | 16.99 | $23.29 | 51622 |
| 2023-01-03 | 17.53 | $22.34 | 26500 |
| 2022-12-30 | 17.05 | $22.00 | 73274 |
| 2022-12-29 | 16.54 | $22.52 | 74602 |
| 2022-12-28 | 16.27 | $22.56 | 71119 |
| 2022-12-27 | 15.51 | $22.95 | 48900 |
| 2022-12-23 | 14.69 | $23.18 | 23500 |
| 2022-12-22 | 14.27 | $23.48 | 53843 |
| 2022-12-21 | 14.03 | $23.63 | 45000 |
| 2022-12-20 | 14.21 | $23.75 | 26140 |
| 2022-12-19 | 14.41 | $24.00 | 22323 |
| 2022-12-16 | 14.95 | $23.98 | 29100 |
| 2022-12-15 | 15.40 | $23.98 | 46545 |
| 2022-12-14 | 16.20 | $23.93 | 34925 |
| 2022-12-13 | 16.94 | $24.12 | 37700 |
| 2022-12-12 | 17.68 | $23.50 | 38509 |
| 2022-12-09 | 18.17 | $24.01 | 12947 |
| 2022-12-08 | 18.81 | $24.01 | 16100 |
| 2022-12-07 | 19.49 | $24.69 | 36000 |
| 2022-12-06 | 19.33 | $24.65 | 30926 |
| 2022-12-05 | 19.17 | $24.72 | 21612 |
| 2022-12-02 | 18.81 | $25.11 | 13415 |
| 2022-12-01 | 17.91 | $25.10 | 49600 |
| 2022-11-30 | 16.97 | $24.87 | 83028 |
| 2022-11-29 | 16.23 | $23.94 | 40942 |
| 2022-11-28 | 16.02 | $24.37 | 28300 |
| 2022-11-25 | 15.48 | $24.38 | 13414 |
| 2022-11-23 | 14.70 | $24.48 | 35700 |
| 2022-11-22 | 13.88 | $24.00 | 24000 |
| 2022-11-21 | 13.44 | $23.83 | 17825 |
| 2022-11-18 | 13.00 | $23.60 | 27900 |
| 2022-11-17 | 12.64 | $23.47 | 26400 |
| 2022-11-16 | 12.26 | $23.51 | 43141 |
| 2022-11-15 | 12.14 | $23.46 | 57026 |
| 2022-11-14 | 12.01 | $23.40 | 36329 |
| 2022-11-11 | 12.11 | $23.85 | 22700 |
| 2022-11-10 | 11.89 | $23.99 | 33500 |
| 2022-11-09 | 11.65 | $22.78 | 21400 |
| 2022-11-08 | 12.25 | $23.17 | 27700 |
| 2022-11-07 | 12.75 | $22.49 | 32600 |
| 2022-11-04 | 12.88 | $22.50 | 23124 |
| 2022-11-03 | 12.59 | $22.33 | 33741 |
| 2022-11-02 | 12.29 | $22.22 | 27440 |
| 2022-11-01 | 12.18 | $22.22 | 51528 |
| 2022-10-31 | 12.08 | $22.49 | 195803 |
| 2022-10-28 | 12.26 | $22.78 | 18400 |
| 2022-10-27 | 12.76 | $22.75 | 29640 |
| 2022-10-26 | 12.95 | $22.82 | 39330 |
| 2022-10-25 | 13.15 | $22.62 | 30442 |
| 2022-10-24 | 12.68 | $22.36 | 43200 |
| 2022-10-21 | 11.73 | $22.68 | 25447 |
| 2022-10-20 | 10.73 | $22.68 | 34724 |
| 2022-10-19 | 10.26 | $23.15 | 16908 |
| 2022-10-18 | 10.12 | $23.30 | 16803 |
| 2022-10-17 | 9.73 | $23.26 | 17600 |
| 2022-10-14 | 9.42 | $23.18 | 9600 |
| 2022-10-13 | 9.10 | $23.25 | 74826 |
| 2022-10-12 | 8.72 | $23.43 | 12237 |
| 2022-10-11 | 8.78 | $23.50 | 25700 |
| 2022-10-10 | 8.62 | $23.50 | 17100 |
| 2022-10-07 | 8.61 | $23.78 | 16100 |
| 2022-10-06 | 8.91 | $24.10 | 26710 |
| 2022-10-05 | 9.34 | $24.02 | 7700 |
| 2022-10-04 | 9.74 | $24.11 | 20700 |
| 2022-10-03 | 9.91 | $24.15 | 18700 |
| 2022-09-30 | 10.26 | $24.25 | 106600 |
| 2022-09-29 | 10.66 | $23.92 | 36229 |
| 2022-09-28 | 10.90 | $24.13 | 37549 |
| 2022-09-27 | 11.07 | $24.00 | 39601 |
| 2022-09-26 | 11.39 | $23.94 | 20400 |
| 2022-09-23 | 11.91 | $24.21 | 43900 |
| 2022-09-22 | 12.28 | $24.58 | 31400 |
| 2022-09-21 | 12.84 | $24.55 | 31247 |
| 2022-09-20 | 12.87 | $24.53 | 25000 |
| 2022-09-19 | 13.33 | $24.40 | 18000 |
| 2022-09-16 | 13.82 | $24.89 | 29542 |
| 2022-09-15 | 14.33 | $24.65 | 12146 |
| 2022-09-14 | 14.41 | $24.80 | 23200 |
| 2022-09-13 | 14.57 | $24.67 | 25500 |
| 2022-09-12 | 14.90 | $24.43 | 28500 |
| 2022-09-09 | 15.55 | $24.15 | 17708 |
| 2022-09-08 | 16.32 | $23.82 | 42104 |
| 2022-09-07 | 17.12 | $24.50 | 34945 |
| 2022-09-06 | 17.24 | $24.54 | 44400 |
| 2022-09-02 | 17.85 | $24.58 | 22514 |
| 2022-09-01 | 18.73 | $24.49 | 43700 |
| 2022-08-31 | 19.65 | $24.74 | 47000 |
| 2022-08-30 | 20.38 | $24.87 | 23500 |
| 2022-08-29 | 21.09 | $25.03 | 17700 |
| 2022-08-26 | 21.78 | $25.08 | 20000 |
| 2022-08-25 | 22.66 | $25.08 | 14733 |
| 2022-08-24 | 23.45 | $24.86 | 27945 |
| 2022-08-23 | 24.07 | $24.44 | 73638 |
| 2022-08-22 | 24.72 | $25.01 | 18724 |
| 2022-08-19 | 25.23 | $25.20 | 13603 |
| 2022-08-18 | 25.59 | $25.35 | 16311 |
| 2022-08-17 | 25.47 | $25.40 | 22543 |
| 2022-08-16 | 25.49 | $25.55 | 17900 |
| 2022-08-15 | 25.51 | $25.40 | 11729 |
| 2022-08-12 | 25.42 | $25.32 | 11525 |
| 2022-08-11 | 25.42 | $25.21 | 29634 |
| 2022-08-10 | 25.43 | $25.31 | 35400 |
| 2022-08-09 | 25.27 | $25.36 | 14800 |
| 2022-08-08 | 25.28 | $25.51 | 9700 |
| 2022-08-05 | 25.00 | $25.64 | 7409 |
| 2022-08-04 | 24.60 | $26.10 | 35600 |
| 2022-08-03 | 23.55 | $26.08 | 38100 |
| 2022-08-02 | 22.15 | $26.40 | 79308 |
| 2022-08-01 | 20.69 | $26.05 | 22144 |
| 2022-07-29 | 19.56 | $26.04 | 42021 |
| 2022-07-28 | 18.36 | $25.83 | 17524 |
| 2022-07-27 | 17.58 | $25.41 | 13723 |
| 2022-07-26 | 17.14 | $25.40 | 12200 |
| 2022-07-25 | 16.67 | $25.32 | 23900 |
| 2022-07-22 | 16.37 | $25.42 | 13200 |
| 2022-07-21 | 16.06 | $25.22 | 9900 |
| 2022-07-20 | 15.90 | $25.33 | 12421 |
| 2022-07-19 | 15.82 | $25.11 | 8400 |
| 2022-07-18 | 15.93 | $24.90 | 26800 |
| 2022-07-15 | 16.16 | $24.61 | 110505 |
| 2022-07-14 | 16.41 | $25.30 | 23100 |
| 2022-07-13 | 16.29 | $25.01 | 28400 |
| 2022-07-12 | 15.91 | $24.92 | 34200 |
| 2022-07-11 | 15.23 | $25.36 | 27225 |
| 2022-07-08 | 14.52 | $25.00 | 8100 |
| 2022-07-07 | 14.29 | $24.90 | 25600 |
| 2022-07-06 | 14.05 | $24.62 | 17318 |
| 2022-07-05 | 13.89 | $24.71 | 9539 |
| 2022-07-01 | 13.77 | $24.73 | 20545 |
| 2022-06-30 | 13.76 | $24.08 | 8500 |
| 2022-06-29 | 14.31 | $24.00 | 25000 |
| 2022-06-28 | 14.89 | $24.12 | 22135 |
| 2022-06-27 | 15.13 | $24.27 | 30600 |
| 2022-06-24 | 15.30 | $24.35 | 10100 |
| 2022-06-23 | 15.86 | $24.42 | 29100 |
| 2022-06-22 | 16.52 | $24.10 | 28313 |
| 2022-06-21 | 17.27 | $23.78 | 35406 |
| 2022-06-17 | 17.92 | $23.27 | 37500 |
| 2022-06-16 | 18.59 | $23.61 | 39900 |
| 2022-06-15 | 17.91 | $24.01 | 53948 |
| 2022-06-14 | 17.34 | $23.42 | 34025 |
| 2022-06-13 | 16.74 | $23.40 | 40200 |
| 2022-06-10 | 16.38 | $24.91 | 31900 |
| 2022-06-09 | 17.20 | $25.06 | 19820 |
| 2022-06-08 | 17.44 | $25.62 | 26600 |
| 2022-06-07 | 16.55 | $25.55 | 19900 |
| 2022-06-06 | 15.72 | $25.35 | 16438 |
| 2022-06-03 | 15.10 | $25.40 | 21436 |
| 2022-06-02 | 14.47 | $25.25 | 27800 |
| 2022-06-01 | 13.81 | $25.50 | 11405 |
| 2022-05-31 | 13.12 | $25.50 | 56113 |
| 2022-05-27 | 12.39 | $25.60 | 50612 |
| 2022-05-26 | 11.62 | $24.99 | 132000 |
| 2022-05-25 | 11.03 | $25.00 | 79434 |
| 2022-05-24 | 11.00 | $24.46 | 46100 |
| 2022-05-23 | 11.56 | $23.90 | 73029 |
| 2022-05-20 | 11.37 | $23.76 | 81100 |
| 2022-05-19 | 11.16 | $23.90 | 61506 |
| 2022-05-18 | 11.22 | $23.90 | 65500 |
| 2022-05-17 | 11.13 | $24.25 | 55421 |
| 2022-05-16 | 11.70 | $24.52 | 28600 |
| 2022-05-13 | 12.13 | $24.25 | 29434 |
| 2022-05-12 | 12.62 | $24.52 | 36500 |
| 2022-05-11 | 12.87 | $24.46 | 33920 |
| 2022-05-10 | 13.12 | $24.30 | 79647 |
| 2022-05-09 | 12.93 | $24.35 | 62407 |
| 2022-05-06 | 13.02 | $24.76 | 23305 |
| 2022-05-05 | 13.69 | $24.99 | 94806 |
| 2022-05-04 | 14.11 | $25.37 | 16033 |
| 2022-05-03 | 14.41 | $25.15 | 52615 |
| 2022-05-02 | 15.10 | $24.67 | 66906 |
| 2022-04-29 | 15.54 | $25.22 | 86000 |
| 2022-04-28 | 16.27 | $25.42 | 59500 |
| 2022-04-27 | 17.05 | $24.83 | 33827 |
| 2022-04-26 | 17.42 | $25.10 | 9800 |
| 2022-04-25 | 17.24 | $25.15 | 22431 |
| 2022-04-22 | 17.04 | $25.00 | 28400 |
| 2022-04-21 | 17.01 | $25.04 | 29332 |
| 2022-04-20 | 16.67 | $25.32 | 14200 |
| 2022-04-19 | 16.11 | $25.24 | 37107 |
| 2022-04-18 | 15.90 | $25.04 | 26948 |
| 2022-04-14 | 16.25 | $25.01 | 21525 |
| 2022-04-13 | 16.53 | $25.02 | 39200 |
| 2022-04-12 | 16.83 | $24.99 | 30046 |
| 2022-04-11 | 17.39 | $24.99 | 16706 |
| 2022-04-08 | 17.93 | $25.08 | 17539 |
| 2022-04-07 | 18.48 | $25.18 | 19837 |
| 2022-04-06 | 19.05 | $25.07 | 46600 |
| 2022-04-05 | 19.83 | $25.01 | 42937 |
| 2022-04-04 | 20.49 | $25.33 | 46400 |
| 2022-04-01 | 20.60 | $25.50 | 12300 |
| 2022-03-31 | 20.60 | $25.64 | 11815 |
| 2022-03-30 | 20.36 | $25.60 | 33941 |
| 2022-03-29 | 20.12 | $25.56 | 18035 |
| 2022-03-28 | 20.22 | $25.50 | 23500 |
| 2022-03-25 | 20.32 | $25.74 | 27738 |
| 2022-03-24 | 20.05 | $25.88 | 32606 |
| 2022-03-23 | 19.68 | $25.61 | 10441 |
| 2022-03-22 | 19.68 | $25.56 | 14700 |
| 2022-03-21 | 19.68 | $25.59 | 12600 |
| 2022-03-18 | 19.61 | $25.71 | 3200 |
| 2022-03-17 | 19.82 | $25.69 | 16115 |
| 2022-03-16 | 20.10 | $25.43 | 12000 |
| 2022-03-15 | 20.73 | $25.06 | 15000 |
| 2022-03-14 | 21.39 | $24.97 | 49200 |
| 2022-03-11 | 20.61 | $25.18 | 26100 |
| 2022-03-10 | 20.37 | $25.27 | 6011 |
| 2022-03-09 | 19.51 | $25.52 | 16600 |
| 2022-03-08 | 18.85 | $25.91 | 27600 |
| 2022-03-07 | 18.41 | $25.79 | 23300 |
| 2022-03-04 | 18.11 | $26.28 | 16718 |
| 2022-03-03 | 18.70 | $26.47 | 5600 |
| 2022-03-02 | 19.62 | $26.57 | 10404 |
| 2022-03-01 | 20.54 | $26.87 | 63809 |
| 2022-02-28 | 21.50 | $26.56 | 52501 |
| 2022-02-25 | 22.19 | $26.07 | 13837 |
| 2022-02-24 | 21.87 | $26.06 | 55400 |
| 2022-02-23 | 20.84 | $26.06 | 37700 |
| 2022-02-22 | 20.27 | $26.01 | 53500 |
| 2022-02-18 | 19.40 | $25.98 | 102600 |
| 2022-02-17 | 18.72 | $26.03 | 42834 |
| 2022-02-16 | 17.94 | $25.97 | 51627 |
| 2022-02-15 | 16.93 | $25.79 | 30200 |
| 2022-02-14 | 16.09 | $25.88 | 54100 |
| 2022-02-11 | 15.22 | $25.57 | 42000 |
| 2022-02-10 | 14.08 | $25.70 | 26800 |
| 2022-02-09 | 13.02 | $25.98 | 23309 |
| 2022-02-08 | 12.41 | $25.98 | 31942 |
| 2022-02-07 | 11.94 | $26.16 | 26300 |
| 2022-02-04 | 11.63 | $26.19 | 28500 |
| 2022-02-03 | 11.27 | $26.19 | 25700 |
| 2022-02-02 | 10.89 | $26.17 | 46000 |
| 2022-02-01 | 10.66 | $26.32 | 36800 |
| 2022-01-31 | 10.88 | $26.31 | 41838 |
| 2022-01-28 | 10.75 | $26.10 | 25502 |
| 2022-01-27 | 10.40 | $25.93 | 37844 |
| 2022-01-26 | 10.02 | $26.00 | 27846 |
| 2022-01-25 | 9.80 | $26.24 | 18300 |
| 2022-01-24 | 9.96 | $26.37 | 32900 |
| 2022-01-21 | 10.07 | $26.39 | 18500 |
| 2022-01-20 | 10.49 | $26.42 | 26800 |
| 2022-01-19 | 10.86 | $26.49 | 50600 |
| 2022-01-18 | 11.25 | $26.32 | 44618 |
| 2022-01-14 | 11.62 | $26.42 | 21300 |
| 2022-01-13 | 12.13 | $26.48 | 63400 |
| 2022-01-12 | 12.62 | $26.41 | 27400 |
| 2022-01-11 | 13.25 | $26.46 | 19141 |
| 2022-01-10 | 13.89 | $26.27 | 25224 |
| 2022-01-07 | 14.11 | $26.29 | 33700 |
| 2022-01-06 | 14.34 | $26.36 | 41707 |
| 2022-01-05 | 13.64 | $26.13 | 49804 |
| 2022-01-04 | 13.09 | $26.35 | 29202 |
| 2022-01-03 | 12.89 | $26.53 | 36336 |
| 2021-12-31 | 13.15 | $26.79 | 34500 |
| 2021-12-30 | 13.79 | $26.80 | 15800 |
| 2021-12-29 | 14.47 | $26.68 | 22131 |
| 2021-12-28 | 14.82 | $26.56 | 13927 |
| 2021-12-27 | 15.06 | $26.54 | 16300 |
| 2021-12-23 | 15.37 | $26.58 | 6402 |
| 2021-12-22 | 15.59 | $26.64 | 30600 |
| 2021-12-21 | 15.83 | $26.50 | 12424 |
| 2021-12-20 | 15.76 | $26.48 | 20000 |
| 2021-12-17 | 15.69 | $26.57 | 30500 |
| 2021-12-16 | 15.86 | $26.60 | 31300 |
| 2021-12-15 | 16.04 | $26.38 | 26400 |
| 2021-12-14 | 15.74 | $26.25 | 47139 |
| 2021-12-13 | 15.45 | $26.42 | 33300 |
| 2021-12-10 | 15.32 | $26.70 | 7614 |
| 2021-12-09 | 15.81 | $27.04 | 15232 |
| 2021-12-08 | 16.44 | $27.25 | 13117 |
| 2021-12-07 | 17.01 | $27.14 | 28624 |
| 2021-12-06 | 17.52 | $27.23 | 11441 |
| 2021-12-03 | 18.44 | $27.23 | 14000 |
| 2021-12-02 | 19.39 | $27.14 | 8446 |
| 2021-12-01 | 20.08 | $26.93 | 51400 |
| 2021-11-30 | 20.44 | $26.64 | 49525 |
| 2021-11-29 | 20.19 | $26.61 | 32743 |
| 2021-11-26 | 20.06 | $26.51 | 21300 |
| 2021-11-24 | 19.78 | $26.67 | 16116 |
| 2021-11-23 | 19.62 | $26.64 | 18100 |
| 2021-11-22 | 19.38 | $26.69 | 13000 |
| 2021-11-19 | 19.41 | $26.88 | 16600 |
| 2021-11-18 | 19.71 | $26.82 | 31017 |
| 2021-11-17 | 20.02 | $26.89 | 4600 |
| 2021-11-16 | 19.83 | $26.87 | 18100 |
| 2021-11-15 | 19.64 | $26.83 | 10333 |
| 2021-11-12 | 19.43 | $26.98 | 11320 |
| 2021-11-11 | 19.49 | $26.93 | 33505 |
| 2021-11-10 | 19.55 | $27.17 | 38500 |
| 2021-11-09 | 19.98 | $27.90 | 17200 |
| 2021-11-08 | 20.21 | $28.22 | 5000 |
| 2021-11-05 | 19.59 | $28.35 | 13900 |
| 2021-11-04 | 18.95 | $28.02 | 10125 |
| 2021-11-03 | 18.58 | $27.93 | 18300 |
| 2021-11-02 | 18.61 | $27.65 | 8210 |
| 2021-11-01 | 19.19 | $27.64 | 12249 |
| 2021-10-29 | 19.87 | $27.49 | 52618 |
| 2021-10-28 | 20.66 | $27.35 | 17706 |
| 2021-10-27 | 21.50 | $27.39 | 19000 |
| 2021-10-26 | 22.61 | $27.30 | 12300 |
| 2021-10-25 | 23.59 | $27.31 | 10935 |
| 2021-10-22 | 24.76 | $27.22 | 7500 |
| 2021-10-21 | 25.99 | $27.22 | 9800 |
| 2021-10-20 | 27.31 | $27.30 | 12000 |
| 2021-10-19 | 28.73 | $27.07 | 27000 |
| 2021-10-18 | 30.13 | $27.18 | 6400 |
| 2021-10-15 | 31.23 | $27.26 | 4609 |
| 2021-10-14 | 32.32 | $27.28 | 20300 |
| 2021-10-13 | 33.22 | $27.14 | 27629 |
| 2021-10-12 | 34.40 | $26.95 | 16400 |
| 2021-10-11 | 35.94 | $26.83 | 14434 |
| 2021-10-08 | 37.74 | $26.77 | 9508 |
| 2021-10-07 | 39.64 | $26.77 | 9026 |
| 2021-10-06 | 41.66 | $26.84 | 12000 |
| 2021-10-05 | 43.62 | $26.73 | 24425 |
| 2021-10-04 | 45.88 | $26.91 | 13711 |
| 2021-10-01 | 48.03 | $27.15 | 4100 |
| 2021-09-30 | 49.78 | $27.04 | 41010 |
| 2021-09-29 | 51.64 | $27.34 | 10715 |
| 2021-09-28 | 53.46 | $27.14 | 13702 |
| 2021-09-27 | 55.39 | $27.40 | 17900 |
| 2021-09-24 | 56.32 | $27.38 | 6600 |
| 2021-09-23 | 57.11 | $27.50 | 23023 |
| 2021-09-22 | 57.94 | $27.62 | 14700 |
| 2021-09-21 | 58.88 | $27.38 | 13313 |
| 2021-09-20 | 59.90 | $27.53 | 4200 |
| 2021-09-17 | 60.85 | $27.60 | 12541 |
| 2021-09-16 | 61.64 | $27.58 | 5800 |
| 2021-09-15 | 62.48 | $27.50 | 8500 |
| 2021-09-14 | 63.31 | $27.57 | 7311 |
| 2021-09-13 | 64.19 | $27.57 | 11600 |
| 2021-09-10 | 65.11 | $27.53 | 16400 |
| 2021-09-09 | 65.86 | $27.53 | 16200 |
| 2021-09-08 | 66.64 | $27.84 | 9700 |
| 2021-09-07 | 66.87 | $27.76 | 13943 |
| 2021-09-03 | 67.16 | $27.83 | 8733 |
| 2021-09-02 | 67.44 | $27.86 | 15600 |
| 2021-09-01 | 67.43 | $27.88 | 18400 |
| 2021-08-31 | 67.43 | $27.71 | 38600 |
| 2021-08-30 | 67.47 | $27.84 | 13145 |
| 2021-08-27 | 67.44 | $27.76 | 9200 |
| 2021-08-26 | 67.42 | $27.59 | 4417 |
| 2021-08-25 | 67.43 | $27.74 | 12000 |
| 2021-08-24 | 67.23 | $27.74 | 14427 |
| 2021-08-23 | 67.03 | $27.71 | 3800 |
| 2021-08-20 | 66.82 | $27.68 | 11706 |
| 2021-08-19 | 66.54 | $27.52 | 9930 |
| 2021-08-18 | 66.25 | $27.59 | 17500 |
| 2021-08-17 | 65.94 | $27.60 | 12027 |
| 2021-08-16 | 65.54 | $27.58 | 30743 |
| 2021-08-13 | 65.03 | $27.79 | 4400 |
| 2021-08-12 | 64.23 | $27.73 | 13402 |
| 2021-08-11 | 63.40 | $27.62 | 4300 |
| 2021-08-10 | 62.52 | $27.72 | 7707 |
| 2021-08-09 | 61.60 | $27.84 | 9600 |
| 2021-08-06 | 60.36 | $27.95 | 11503 |
| 2021-08-05 | 59.00 | $27.85 | 13300 |
| 2021-08-04 | 57.58 | $27.77 | 15347 |
| 2021-08-03 | 56.09 | $27.78 | 12700 |
| 2021-08-02 | 54.38 | $27.83 | 14900 |
| 2021-07-30 | 52.58 | $27.77 | 15800 |
| 2021-07-29 | 50.69 | $27.52 | 9500 |
| 2021-07-28 | 48.71 | $27.42 | 10740 |
| 2021-07-27 | 46.63 | $27.42 | 7730 |
| 2021-07-26 | 44.45 | $27.43 | 11636 |
| 2021-07-23 | 42.14 | $27.41 | 6100 |
| 2021-07-22 | 39.71 | $27.46 | 5626 |
| 2021-07-21 | 37.10 | $27.49 | 13900 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected