Is Capital Clean Energy Carriers Corp. (CCEC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Clean Energy Carriers Corp. (CCEC) research center and poll results.
NASDAQ : CCEC
Capital Clean Energy Carriers Corp.
$22.42 USD
-$0.27 (-1.17%)
- Volume
- 2.98K
- Average Volume
- 13.13K
- Market Capitalization
- $1.35B
- P/E Ratio
- 24.64
- Dividend Yield
- 2.68%
- Price Target
- $20.00
- Year High
- $24.72
- Year Low
- $16.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $1.44
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
21.47
2026-07-16
Close Price
$22.51
Vol: 12506
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.65
Average
16.92
Maximum
23.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.47 | $22.51 | 12506 |
| 2026-07-15 | 21.40 | $22.42 | 3100 |
| 2026-07-14 | 21.35 | $22.69 | 9200 |
| 2026-07-13 | 21.28 | $22.38 | 12028 |
| 2026-07-10 | 21.24 | $22.31 | 7300 |
| 2026-07-09 | 21.19 | $22.49 | 6924 |
| 2026-07-08 | 21.17 | $22.16 | 12002 |
| 2026-07-07 | 21.15 | $22.32 | 17600 |
| 2026-07-06 | 21.15 | $21.98 | 12800 |
| 2026-07-02 | 21.21 | $21.60 | 23100 |
| 2026-07-01 | 21.22 | $21.68 | 13700 |
| 2026-06-30 | 21.29 | $21.35 | 13112 |
| 2026-06-29 | 21.38 | $20.87 | 14400 |
| 2026-06-26 | 21.45 | $20.71 | 14400 |
| 2026-06-25 | 21.55 | $20.59 | 5749 |
| 2026-06-24 | 21.64 | $20.64 | 22619 |
| 2026-06-23 | 21.68 | $20.21 | 28000 |
| 2026-06-22 | 21.79 | $19.86 | 12600 |
| 2026-06-18 | 21.89 | $20.03 | 12838 |
| 2026-06-17 | 21.96 | $20.55 | 17204 |
| 2026-06-16 | 21.98 | $21.21 | 24432 |
| 2026-06-15 | 21.97 | $21.27 | 18400 |
| 2026-06-12 | 21.95 | $21.36 | 7500 |
| 2026-06-11 | 21.95 | $21.51 | 13700 |
| 2026-06-10 | 21.89 | $21.46 | 11800 |
| 2026-06-09 | 21.84 | $22.02 | 10124 |
| 2026-06-08 | 21.76 | $21.83 | 9533 |
| 2026-06-05 | 21.68 | $22.21 | 9935 |
| 2026-06-04 | 21.59 | $23.17 | 38200 |
| 2026-06-03 | 21.44 | $21.85 | 16511 |
| 2026-06-02 | 21.35 | $23.09 | 23036 |
| 2026-06-01 | 21.18 | $23.10 | 25762 |
| 2026-05-29 | 21.05 | $22.24 | 27900 |
| 2026-05-28 | 20.95 | $22.78 | 29425 |
| 2026-05-27 | 20.88 | $22.41 | 18804 |
| 2026-05-26 | 20.85 | $21.53 | 9438 |
| 2026-05-22 | 20.84 | $22.31 | 4543 |
| 2026-05-21 | 20.72 | $21.83 | 7021 |
| 2026-05-20 | 20.67 | $21.55 | 24500 |
| 2026-05-19 | 20.68 | $20.91 | 9526 |
| 2026-05-18 | 20.71 | $20.99 | 4900 |
| 2026-05-15 | 20.72 | $20.94 | 8800 |
| 2026-05-14 | 20.70 | $21.19 | 5805 |
| 2026-05-13 | 20.63 | $20.37 | 12400 |
| 2026-05-12 | 20.59 | $20.45 | 8103 |
| 2026-05-11 | 20.54 | $20.36 | 3000 |
| 2026-05-08 | 20.41 | $20.39 | 6426 |
| 2026-05-07 | 20.29 | $20.39 | 11200 |
| 2026-05-06 | 20.13 | $20.21 | 5400 |
| 2026-05-05 | 20.06 | $20.00 | 7200 |
| 2026-05-04 | 19.97 | $19.60 | 19500 |
| 2026-05-01 | 19.93 | $20.61 | 5200 |
| 2026-04-30 | 19.84 | $20.26 | 9516 |
| 2026-04-29 | 19.78 | $21.29 | 3520 |
| 2026-04-28 | 19.70 | $21.85 | 14700 |
| 2026-04-27 | 19.62 | $21.30 | 13800 |
| 2026-04-24 | 19.57 | $19.81 | 7000 |
| 2026-04-23 | 19.57 | $20.99 | 6800 |
| 2026-04-22 | 19.52 | $21.64 | 8339 |
| 2026-04-21 | 19.44 | $21.60 | 21600 |
| 2026-04-20 | 19.37 | $21.10 | 13045 |
| 2026-04-17 | 19.31 | $20.50 | 11800 |
| 2026-04-16 | 19.30 | $19.90 | 5619 |
| 2026-04-15 | 19.31 | $19.63 | 12819 |
| 2026-04-14 | 19.33 | $19.27 | 10238 |
| 2026-04-13 | 19.41 | $17.80 | 3500 |
| 2026-04-10 | 19.55 | $18.00 | 7218 |
| 2026-04-09 | 19.66 | $17.32 | 10107 |
| 2026-04-08 | 19.82 | $18.71 | 5726 |
| 2026-04-07 | 19.95 | $18.29 | 9400 |
| 2026-04-06 | 20.10 | $18.80 | 9900 |
| 2026-04-02 | 20.26 | $18.75 | 12897 |
| 2026-04-01 | 20.42 | $18.95 | 10200 |
| 2026-03-31 | 20.64 | $19.87 | 1338 |
| 2026-03-30 | 20.80 | $20.11 | 8041 |
| 2026-03-27 | 20.95 | $20.40 | 10400 |
| 2026-03-26 | 21.07 | $19.69 | 2940 |
| 2026-03-25 | 21.24 | $20.08 | 4540 |
| 2026-03-24 | 21.39 | $20.11 | 700 |
| 2026-03-23 | 21.56 | $20.15 | 5211 |
| 2026-03-20 | 21.72 | $19.82 | 5100 |
| 2026-03-19 | 21.88 | $20.27 | 7773 |
| 2026-03-18 | 22.02 | $20.21 | 9700 |
| 2026-03-17 | 22.16 | $20.02 | 4800 |
| 2026-03-16 | 22.29 | $20.82 | 5816 |
| 2026-03-13 | 22.38 | $20.63 | 2519 |
| 2026-03-12 | 22.44 | $20.21 | 6500 |
| 2026-03-11 | 22.47 | $20.50 | 6644 |
| 2026-03-10 | 22.47 | $21.25 | 10541 |
| 2026-03-09 | 22.44 | $21.36 | 4700 |
| 2026-03-06 | 22.40 | $21.96 | 1600 |
| 2026-03-05 | 22.35 | $22.08 | 6017 |
| 2026-03-04 | 22.32 | $23.25 | 6300 |
| 2026-03-03 | 22.24 | $23.08 | 13600 |
| 2026-03-02 | 22.18 | $23.15 | 3500 |
| 2026-02-27 | 22.11 | $22.71 | 10610 |
| 2026-02-26 | 22.11 | $23.04 | 4645 |
| 2026-02-25 | 22.03 | $23.25 | 15400 |
| 2026-02-24 | 21.95 | $23.46 | 5900 |
| 2026-02-23 | 21.84 | $23.31 | 7300 |
| 2026-02-20 | 21.74 | $23.09 | 10902 |
| 2026-02-19 | 21.66 | $23.00 | 16900 |
| 2026-02-18 | 21.58 | $23.08 | 9706 |
| 2026-02-17 | 21.50 | $22.50 | 10900 |
| 2026-02-13 | 21.45 | $22.73 | 17145 |
| 2026-02-12 | 21.36 | $21.76 | 13000 |
| 2026-02-11 | 21.29 | $20.78 | 6242 |
| 2026-02-10 | 21.30 | $20.50 | 13900 |
| 2026-02-09 | 21.31 | $20.80 | 2902 |
| 2026-02-06 | 21.28 | $20.46 | 4900 |
| 2026-02-05 | 21.26 | $20.95 | 2826 |
| 2026-02-04 | 21.23 | $21.44 | 3800 |
| 2026-02-03 | 21.17 | $21.74 | 1332 |
| 2026-02-02 | 21.11 | $21.78 | 9300 |
| 2026-01-30 | 21.04 | $21.89 | 1700 |
| 2026-01-29 | 20.99 | $22.58 | 5500 |
| 2026-01-28 | 20.89 | $21.58 | 3024 |
| 2026-01-27 | 20.89 | $21.50 | 2400 |
| 2026-01-26 | 20.88 | $21.26 | 1802 |
| 2026-01-23 | 20.89 | $21.45 | 4000 |
| 2026-01-22 | 20.87 | $21.41 | 2700 |
| 2026-01-21 | 20.87 | $21.50 | 705 |
| 2026-01-20 | 20.84 | $21.45 | 8500 |
| 2026-01-16 | 20.84 | $21.51 | 8200 |
| 2026-01-15 | 20.83 | $20.93 | 3200 |
| 2026-01-14 | 20.81 | $20.28 | 2000 |
| 2026-01-13 | 20.84 | $21.02 | 15100 |
| 2026-01-12 | 20.84 | $20.74 | 3300 |
| 2026-01-09 | 20.85 | $20.15 | 3500 |
| 2026-01-08 | 20.89 | $20.09 | 6700 |
| 2026-01-07 | 20.92 | $20.34 | 3500 |
| 2026-01-06 | 20.94 | $20.11 | 7200 |
| 2026-01-05 | 20.97 | $20.69 | 4300 |
| 2026-01-02 | 20.98 | $20.41 | 1500 |
| 2025-12-31 | 20.99 | $20.87 | 3000 |
| 2025-12-30 | 20.97 | $20.60 | 4000 |
| 2025-12-29 | 20.96 | $21.42 | 7208 |
| 2025-12-26 | 20.92 | $21.31 | 1100 |
| 2025-12-24 | 20.86 | $21.46 | 5900 |
| 2025-12-23 | 20.78 | $21.03 | 2700 |
| 2025-12-22 | 20.73 | $21.49 | 2700 |
| 2025-12-19 | 20.61 | $20.96 | 2900 |
| 2025-12-18 | 20.51 | $21.33 | 900 |
| 2025-12-17 | 20.43 | $21.29 | 24500 |
| 2025-12-16 | 20.37 | $20.70 | 13900 |
| 2025-12-15 | 20.39 | $20.72 | 702 |
| 2025-12-12 | 20.38 | $21.03 | 45 |
| 2025-12-11 | 20.32 | $21.03 | 6600 |
| 2025-12-10 | 20.30 | $20.83 | 4400 |
| 2025-12-09 | 20.29 | $20.70 | 19200 |
| 2025-12-08 | 20.28 | $20.76 | 19700 |
| 2025-12-05 | 20.28 | $20.75 | 3000 |
| 2025-12-04 | 20.24 | $20.86 | 2600 |
| 2025-12-03 | 20.19 | $20.63 | 10700 |
| 2025-12-02 | 20.18 | $20.50 | 8700 |
| 2025-12-01 | 20.20 | $20.40 | 4300 |
| 2025-11-28 | 20.25 | $20.57 | 10700 |
| 2025-11-26 | 20.26 | $20.06 | 2200 |
| 2025-11-25 | 20.34 | $20.03 | 10735 |
| 2025-11-24 | 20.42 | $19.96 | 56400 |
| 2025-11-21 | 20.51 | $19.03 | 21900 |
| 2025-11-20 | 20.67 | $19.09 | 8400 |
| 2025-11-19 | 20.82 | $19.64 | 13900 |
| 2025-11-18 | 20.93 | $20.10 | 8000 |
| 2025-11-17 | 21.03 | $21.03 | 18827 |
| 2025-11-14 | 21.12 | $20.59 | 24700 |
| 2025-11-13 | 21.23 | $19.81 | 17700 |
| 2025-11-12 | 21.36 | $20.74 | 27700 |
| 2025-11-11 | 21.44 | $20.55 | 1004 |
| 2025-11-10 | 21.51 | $20.57 | 6200 |
| 2025-11-07 | 21.61 | $20.69 | 3600 |
| 2025-11-06 | 21.60 | $19.85 | 6800 |
| 2025-11-05 | 21.69 | $19.92 | 6500 |
| 2025-11-04 | 21.80 | $20.40 | 10200 |
| 2025-11-03 | 21.91 | $21.03 | 4800 |
| 2025-10-31 | 21.97 | $21.33 | 3400 |
| 2025-10-30 | 21.97 | $20.68 | 4900 |
| 2025-10-29 | 22.02 | $21.68 | 3900 |
| 2025-10-28 | 22.04 | $21.79 | 2500 |
| 2025-10-27 | 22.08 | $21.69 | 1200 |
| 2025-10-24 | 22.08 | $22.15 | 2514 |
| 2025-10-23 | 22.08 | $22.17 | 1200 |
| 2025-10-22 | 22.10 | $21.78 | 15405 |
| 2025-10-21 | 22.15 | $22.23 | 4500 |
| 2025-10-20 | 22.17 | $22.70 | 1843 |
| 2025-10-17 | 22.19 | $22.75 | 18300 |
| 2025-10-16 | 22.16 | $22.50 | 21700 |
| 2025-10-15 | 22.09 | $22.24 | 1600 |
| 2025-10-14 | 22.03 | $22.06 | 2500 |
| 2025-10-13 | 22.02 | $22.57 | 27100 |
| 2025-10-10 | 21.92 | $20.55 | 4938 |
| 2025-10-09 | 21.92 | $21.50 | 74200 |
| 2025-10-08 | 21.92 | $22.16 | 2300 |
| 2025-10-07 | 21.88 | $22.70 | 14600 |
| 2025-10-06 | 21.82 | $22.10 | 20600 |
| 2025-10-03 | 21.80 | $21.35 | 6600 |
| 2025-10-02 | 21.83 | $21.81 | 4200 |
| 2025-10-01 | 21.79 | $22.02 | 1900 |
| 2025-09-30 | 21.74 | $22.51 | 15300 |
| 2025-09-29 | 21.67 | $21.77 | 3400 |
| 2025-09-26 | 21.64 | $22.18 | 21900 |
| 2025-09-25 | 21.60 | $22.50 | 4900 |
| 2025-09-24 | 21.55 | $22.80 | 24400 |
| 2025-09-23 | 21.50 | $22.70 | 18300 |
| 2025-09-22 | 21.43 | $23.11 | 18529 |
| 2025-09-19 | 21.35 | $22.05 | 39600 |
| 2025-09-18 | 21.31 | $21.10 | 2800 |
| 2025-09-17 | 21.35 | $21.12 | 2400 |
| 2025-09-16 | 21.34 | $21.81 | 14800 |
| 2025-09-15 | 21.35 | $20.61 | 15000 |
| 2025-09-12 | 21.39 | $20.56 | 4100 |
| 2025-09-11 | 21.41 | $21.36 | 1300 |
| 2025-09-10 | 21.41 | $21.37 | 16806 |
| 2025-09-09 | 21.42 | $21.50 | 49148 |
| 2025-09-08 | 21.47 | $21.85 | 11400 |
| 2025-09-05 | 21.57 | $21.78 | 7200 |
| 2025-09-04 | 21.61 | $21.10 | 11800 |
| 2025-09-03 | 21.71 | $20.96 | 4100 |
| 2025-09-02 | 21.80 | $21.19 | 3738 |
| 2025-08-29 | 21.87 | $21.10 | 4600 |
| 2025-08-28 | 21.93 | $21.35 | 4229 |
| 2025-08-27 | 22.02 | $21.57 | 4226 |
| 2025-08-26 | 22.11 | $21.75 | 20114 |
| 2025-08-25 | 22.24 | $21.35 | 2411 |
| 2025-08-22 | 22.38 | $21.59 | 13642 |
| 2025-08-21 | 22.44 | $21.11 | 14400 |
| 2025-08-20 | 22.59 | $22.06 | 30119 |
| 2025-08-19 | 22.68 | $20.88 | 11800 |
| 2025-08-18 | 22.84 | $21.92 | 20400 |
| 2025-08-15 | 22.91 | $21.37 | 4300 |
| 2025-08-14 | 23.04 | $20.94 | 10800 |
| 2025-08-13 | 23.22 | $21.45 | 25434 |
| 2025-08-12 | 23.37 | $21.56 | 12100 |
| 2025-08-11 | 23.52 | $22.50 | 11800 |
| 2025-08-08 | 23.63 | $23.79 | 19000 |
| 2025-08-07 | 23.65 | $22.72 | 4200 |
| 2025-08-06 | 23.73 | $22.96 | 7107 |
| 2025-08-05 | 23.78 | $22.83 | 7700 |
| 2025-08-04 | 23.81 | $22.58 | 20441 |
| 2025-08-01 | 23.84 | $22.36 | 14600 |
| 2025-07-31 | 23.91 | $23.11 | 11512 |
| 2025-07-30 | 23.93 | $23.45 | 11428 |
| 2025-07-29 | 23.94 | $24.30 | 146222 |
| 2025-07-28 | 23.89 | $24.05 | 156233 |
| 2025-07-25 | 23.84 | $22.93 | 170714 |
| 2025-07-24 | 23.87 | $24.05 | 116007 |
| 2025-07-23 | 23.84 | $23.93 | 10100 |
| 2025-07-22 | 23.81 | $23.99 | 293015 |
| 2025-07-21 | 23.80 | $23.38 | 185740 |
| 2025-07-18 | 23.84 | $23.93 | 381500 |
| 2025-07-17 | 23.82 | $24.45 | 3328 |
| 2025-07-16 | 23.72 | $24.44 | 2200 |
| 2025-07-15 | 23.54 | $24.60 | 9837 |
| 2025-07-14 | 23.38 | $24.75 | 19800 |
| 2025-07-11 | 23.22 | $24.23 | 63900 |
| 2025-07-10 | 23.08 | $24.20 | 84517 |
| 2025-07-09 | 22.93 | $23.98 | 50600 |
| 2025-07-08 | 22.82 | $23.46 | 1700 |
| 2025-07-07 | 22.73 | $23.29 | 6700 |
| 2025-07-03 | 22.66 | $23.65 | 8220 |
| 2025-07-02 | 22.58 | $23.48 | 3825 |
| 2025-07-01 | 22.54 | $23.62 | 6224 |
| 2025-06-30 | 22.51 | $23.38 | 5100 |
| 2025-06-27 | 22.50 | $23.00 | 2409 |
| 2025-06-26 | 22.48 | $23.63 | 3100 |
| 2025-06-25 | 22.45 | $23.37 | 2000 |
| 2025-06-24 | 22.43 | $23.45 | 4302 |
| 2025-06-23 | 22.41 | $23.76 | 9738 |
| 2025-06-20 | 22.40 | $24.14 | 38343 |
| 2025-06-18 | 22.36 | $23.48 | 26312 |
| 2025-06-17 | 22.36 | $22.47 | 8900 |
| 2025-06-16 | 22.41 | $20.84 | 9339 |
| 2025-06-13 | 22.51 | $21.47 | 2600 |
| 2025-06-12 | 22.56 | $21.48 | 3300 |
| 2025-06-11 | 22.55 | $21.45 | 5009 |
| 2025-06-10 | 22.48 | $21.29 | 7000 |
| 2025-06-09 | 22.39 | $21.62 | 3816 |
| 2025-06-06 | 22.34 | $21.80 | 5900 |
| 2025-06-05 | 22.25 | $21.74 | 7000 |
| 2025-06-04 | 22.17 | $22.06 | 6437 |
| 2025-06-03 | 22.07 | $22.65 | 8800 |
| 2025-06-02 | 21.95 | $23.10 | 6700 |
| 2025-05-30 | 21.78 | $23.18 | 28438 |
| 2025-05-29 | 21.54 | $22.61 | 5800 |
| 2025-05-28 | 21.35 | $23.09 | 7439 |
| 2025-05-27 | 21.07 | $22.88 | 20333 |
| 2025-05-23 | 20.83 | $23.18 | 8400 |
| 2025-05-22 | 20.56 | $23.48 | 8607 |
| 2025-05-21 | 20.31 | $23.24 | 17600 |
| 2025-05-20 | 20.03 | $23.57 | 34913 |
| 2025-05-19 | 19.73 | $23.49 | 39641 |
| 2025-05-16 | 19.38 | $22.85 | 20859 |
| 2025-05-15 | 19.08 | $22.38 | 33223 |
| 2025-05-14 | 18.89 | $21.39 | 58400 |
| 2025-05-13 | 18.70 | $19.95 | 23700 |
| 2025-05-12 | 18.58 | $19.61 | 12300 |
| 2025-05-09 | 18.45 | $20.53 | 20701 |
| 2025-05-08 | 18.27 | $20.05 | 24643 |
| 2025-05-07 | 18.12 | $20.11 | 10000 |
| 2025-05-06 | 17.99 | $20.07 | 22800 |
| 2025-05-05 | 17.91 | $20.16 | 148100 |
| 2025-05-02 | 17.81 | $19.75 | 71200 |
| 2025-05-01 | 17.81 | $18.44 | 52500 |
| 2025-04-30 | 17.90 | $18.86 | 17500 |
| 2025-04-29 | 17.96 | $17.50 | 8300 |
| 2025-04-28 | 18.04 | $17.96 | 2807 |
| 2025-04-25 | 18.14 | $17.88 | 9112 |
| 2025-04-24 | 18.21 | $18.44 | 6100 |
| 2025-04-23 | 18.28 | $17.54 | 1448 |
| 2025-04-22 | 18.39 | $17.55 | 3800 |
| 2025-04-21 | 18.49 | $16.51 | 33445 |
| 2025-04-17 | 18.64 | $17.00 | 4200 |
| 2025-04-16 | 18.77 | $18.43 | 2300 |
| 2025-04-15 | 18.84 | $17.65 | 3641 |
| 2025-04-14 | 18.94 | $17.60 | 27713 |
| 2025-04-11 | 19.04 | $16.95 | 1933 |
| 2025-04-10 | 19.17 | $17.00 | 23107 |
| 2025-04-09 | 19.30 | $17.00 | 55200 |
| 2025-04-08 | 19.42 | $17.53 | 15347 |
| 2025-04-07 | 19.52 | $18.39 | 82200 |
| 2025-04-04 | 19.57 | $18.23 | 12100 |
| 2025-04-03 | 19.64 | $19.80 | 16500 |
| 2025-04-02 | 19.60 | $20.09 | 4000 |
| 2025-04-01 | 19.55 | $20.10 | 17935 |
| 2025-03-31 | 19.48 | $19.24 | 9403 |
| 2025-03-28 | 19.43 | $19.79 | 8001 |
| 2025-03-27 | 19.37 | $19.35 | 7216 |
| 2025-03-26 | 19.33 | $19.75 | 9333 |
| 2025-03-25 | 19.30 | $19.75 | 15437 |
| 2025-03-24 | 19.26 | $19.60 | 12309 |
| 2025-03-21 | 19.21 | $19.63 | 1432 |
| 2025-03-20 | 19.13 | $19.61 | 7700 |
| 2025-03-19 | 19.07 | $19.67 | 4900 |
| 2025-03-18 | 19.02 | $19.66 | 9717 |
| 2025-03-17 | 18.95 | $19.65 | 6216 |
| 2025-03-14 | 18.88 | $19.61 | 5821 |
| 2025-03-13 | 18.83 | $19.60 | 14148 |
| 2025-03-12 | 18.76 | $19.28 | 20500 |
| 2025-03-11 | 18.72 | $19.55 | 17700 |
| 2025-03-10 | 18.69 | $19.50 | 24400 |
| 2025-03-07 | 18.68 | $19.53 | 24900 |
| 2025-03-06 | 18.65 | $19.02 | 22803 |
| 2025-03-05 | 18.66 | $19.09 | 13600 |
| 2025-03-04 | 18.66 | $18.69 | 21200 |
| 2025-03-03 | 18.66 | $18.33 | 26815 |
| 2025-02-28 | 18.70 | $18.49 | 52900 |
| 2025-02-27 | 18.73 | $18.50 | 16400 |
| 2025-02-26 | 18.75 | $19.30 | 11400 |
| 2025-02-25 | 18.70 | $18.82 | 13648 |
| 2025-02-24 | 18.69 | $18.60 | 24322 |
| 2025-02-21 | 18.67 | $18.12 | 9000 |
| 2025-02-20 | 18.67 | $18.47 | 5005 |
| 2025-02-19 | 18.65 | $18.49 | 23800 |
| 2025-02-18 | 18.63 | $18.33 | 16030 |
| 2025-02-14 | 18.65 | $18.30 | 10100 |
| 2025-02-13 | 18.65 | $18.61 | 3533 |
| 2025-02-12 | 18.64 | $18.23 | 20221 |
| 2025-02-11 | 18.68 | $18.42 | 28141 |
| 2025-02-10 | 18.68 | $19.01 | 10100 |
| 2025-02-07 | 18.64 | $19.24 | 5958 |
| 2025-02-06 | 18.59 | $19.01 | 14400 |
| 2025-02-05 | 18.57 | $19.14 | 7800 |
| 2025-02-04 | 18.52 | $19.02 | 11600 |
| 2025-02-03 | 18.50 | $18.75 | 10430 |
| 2025-01-31 | 18.48 | $19.19 | 10902 |
| 2025-01-30 | 18.43 | $19.12 | 10700 |
| 2025-01-29 | 18.40 | $18.75 | 13000 |
| 2025-01-28 | 18.38 | $18.47 | 33036 |
| 2025-01-27 | 18.39 | $18.50 | 13339 |
| 2025-01-24 | 18.39 | $18.23 | 29612 |
| 2025-01-23 | 18.40 | $18.14 | 22300 |
| 2025-01-22 | 18.41 | $18.06 | 14117 |
| 2025-01-21 | 18.43 | $18.01 | 12402 |
| 2025-01-17 | 18.45 | $18.75 | 12800 |
| 2025-01-16 | 18.44 | $18.30 | 12246 |
| 2025-01-15 | 18.43 | $18.53 | 28100 |
| 2025-01-14 | 18.43 | $18.91 | 9300 |
| 2025-01-13 | 18.40 | $18.40 | 7222 |
| 2025-01-10 | 18.39 | $18.33 | 5200 |
| 2025-01-08 | 18.39 | $18.24 | 10200 |
| 2025-01-07 | 18.39 | $18.50 | 14906 |
| 2025-01-06 | 18.37 | $18.24 | 9749 |
| 2025-01-03 | 18.37 | $18.58 | 14400 |
| 2025-01-02 | 18.35 | $18.27 | 11600 |
| 2024-12-31 | 18.35 | $18.36 | 10631 |
| 2024-12-30 | 18.33 | $18.33 | 16208 |
| 2024-12-27 | 18.33 | $18.50 | 1524 |
| 2024-12-26 | 18.32 | $18.68 | 11718 |
| 2024-12-24 | 18.29 | $18.53 | 8200 |
| 2024-12-23 | 18.31 | $18.27 | 37333 |
| 2024-12-20 | 18.31 | $18.49 | 28200 |
| 2024-12-19 | 18.32 | $18.40 | 29210 |
| 2024-12-18 | 18.32 | $18.47 | 47708 |
| 2024-12-17 | 18.33 | $18.48 | 32100 |
| 2024-12-16 | 18.34 | $18.05 | 7803 |
| 2024-12-13 | 18.38 | $18.60 | 22820 |
| 2024-12-12 | 18.37 | $18.29 | 4442 |
| 2024-12-11 | 18.37 | $18.22 | 21200 |
| 2024-12-10 | 18.39 | $18.30 | 11000 |
| 2024-12-09 | 18.39 | $18.25 | 41200 |
| 2024-12-06 | 18.41 | $18.18 | 13300 |
| 2024-12-05 | 18.42 | $18.07 | 18100 |
| 2024-12-04 | 18.46 | $18.19 | 12000 |
| 2024-12-03 | 18.50 | $18.43 | 62481 |
| 2024-12-02 | 18.50 | $17.88 | 11502 |
| 2024-11-29 | 18.53 | $18.30 | 3833 |
| 2024-11-27 | 18.56 | $18.34 | 9818 |
| 2024-11-26 | 18.61 | $18.15 | 15700 |
| 2024-11-25 | 18.66 | $18.80 | 27734 |
| 2024-11-22 | 18.66 | $18.27 | 13500 |
| 2024-11-21 | 18.71 | $18.67 | 3400 |
| 2024-11-20 | 18.73 | $18.55 | 11442 |
| 2024-11-19 | 18.76 | $18.50 | 8600 |
| 2024-11-18 | 18.79 | $18.76 | 17400 |
| 2024-11-15 | 18.84 | $18.79 | 18441 |
| 2024-11-14 | 18.89 | $18.40 | 11939 |
| 2024-11-13 | 18.95 | $18.35 | 15500 |
| 2024-11-12 | 19.00 | $18.54 | 25700 |
| 2024-11-11 | 19.02 | $18.44 | 29547 |
| 2024-11-08 | 19.08 | $18.50 | 18004 |
| 2024-11-07 | 19.08 | $18.55 | 11509 |
| 2024-11-06 | 19.07 | $18.84 | 20539 |
| 2024-11-05 | 19.04 | $18.85 | 14900 |
| 2024-11-04 | 19.01 | $18.61 | 10906 |
| 2024-11-01 | 18.99 | $18.46 | 26317 |
| 2024-10-31 | 19.03 | $18.85 | 22500 |
| 2024-10-30 | 19.05 | $19.33 | 36506 |
| 2024-10-29 | 19.07 | $19.11 | 40708 |
| 2024-10-28 | 19.09 | $18.77 | 21600 |
| 2024-10-25 | 19.09 | $19.29 | 19119 |
| 2024-10-24 | 19.06 | $19.18 | 21200 |
| 2024-10-23 | 19.07 | $19.07 | 33700 |
| 2024-10-22 | 19.05 | $19.04 | 46240 |
| 2024-10-21 | 19.03 | $19.87 | 24313 |
| 2024-10-18 | 18.89 | $19.84 | 32223 |
| 2024-10-17 | 18.78 | $19.50 | 38801 |
| 2024-10-16 | 18.68 | $19.34 | 36000 |
| 2024-10-15 | 18.60 | $18.98 | 10200 |
| 2024-10-14 | 18.54 | $19.53 | 16900 |
| 2024-10-11 | 18.42 | $18.56 | 18816 |
| 2024-10-10 | 18.36 | $18.36 | 18608 |
| 2024-10-09 | 18.31 | $18.20 | 12719 |
| 2024-10-08 | 18.27 | $18.38 | 14905 |
| 2024-10-07 | 18.21 | $18.17 | 13345 |
| 2024-10-04 | 18.17 | $19.20 | 8413 |
| 2024-10-03 | 18.07 | $19.34 | 35840 |
| 2024-10-02 | 17.97 | $19.63 | 26600 |
| 2024-10-01 | 17.85 | $19.59 | 28400 |
| 2024-09-30 | 17.74 | $18.81 | 9328 |
| 2024-09-27 | 17.69 | $18.70 | 32100 |
| 2024-09-26 | 17.59 | $19.23 | 24847 |
| 2024-09-25 | 17.49 | $18.75 | 30100 |
| 2024-09-24 | 17.40 | $18.62 | 31300 |
| 2024-09-23 | 17.32 | $17.15 | 34232 |
| 2024-09-20 | 17.30 | $17.48 | 11900 |
| 2024-09-19 | 17.25 | $17.58 | 13133 |
| 2024-09-18 | 17.19 | $17.83 | 14810 |
| 2024-09-17 | 17.12 | $17.74 | 13425 |
| 2024-09-16 | 17.05 | $17.05 | 9000 |
| 2024-09-13 | 17.02 | $17.36 | 11034 |
| 2024-09-12 | 16.96 | $17.48 | 10923 |
| 2024-09-11 | 16.90 | $17.26 | 27700 |
| 2024-09-10 | 16.81 | $17.27 | 22400 |
| 2024-09-09 | 16.75 | $17.30 | 12748 |
| 2024-09-06 | 16.71 | $17.28 | 30000 |
| 2024-09-05 | 16.66 | $17.21 | 9400 |
| 2024-09-04 | 16.64 | $17.35 | 24635 |
| 2024-09-03 | 16.63 | $17.32 | 19330 |
| 2024-08-30 | 16.57 | $17.75 | 13900 |
| 2024-08-29 | 16.48 | $16.86 | 28513 |
| 2024-08-28 | 16.46 | $17.13 | 9400 |
| 2024-08-27 | 16.41 | $17.00 | 20035 |
| 2024-08-26 | 16.37 | $16.98 | 3749 |
| 2024-08-23 | 16.35 | $16.77 | 9400 |
| 2024-08-22 | 16.33 | $16.42 | 38717 |
| 2024-08-21 | 16.34 | $16.35 | 11100 |
| 2024-08-20 | 16.36 | $16.48 | 7811 |
| 2024-08-19 | 16.37 | $16.44 | 29400 |
| 2024-08-16 | 16.38 | $16.30 | 17800 |
| 2024-08-15 | 16.40 | $16.32 | 19100 |
| 2024-08-14 | 16.40 | $16.16 | 11800 |
| 2024-08-13 | 16.43 | $15.60 | 20500 |
| 2024-08-12 | 16.48 | $16.06 | 2300 |
| 2024-08-09 | 16.50 | $16.37 | 10700 |
| 2024-08-08 | 16.50 | $16.41 | 58200 |
| 2024-08-07 | 16.53 | $16.80 | 11200 |
| 2024-08-06 | 16.54 | $16.98 | 49500 |
| 2024-08-05 | 16.53 | $16.17 | 37200 |
| 2024-08-02 | 16.55 | $16.00 | 22600 |
| 2024-08-01 | 16.59 | $16.38 | 13400 |
| 2024-07-31 | 16.61 | $16.25 | 18600 |
| 2024-07-30 | 16.65 | $16.19 | 13100 |
| 2024-07-29 | 16.70 | $16.48 | 6700 |
| 2024-07-26 | 16.72 | $16.35 | 19200 |
| 2024-07-25 | 16.75 | $16.70 | 16900 |
| 2024-07-24 | 16.75 | $16.74 | 13700 |
| 2024-07-23 | 16.80 | $16.76 | 13600 |
| 2024-07-22 | 16.84 | $16.64 | 18500 |
| 2024-07-19 | 16.87 | $16.55 | 19700 |
| 2024-07-18 | 16.91 | $16.50 | 10300 |
| 2024-07-17 | 16.98 | $16.71 | 14000 |
| 2024-07-16 | 17.02 | $16.52 | 2200 |
| 2024-07-15 | 17.05 | $16.45 | 13700 |
| 2024-07-12 | 17.10 | $16.43 | 43900 |
| 2024-07-11 | 17.21 | $16.95 | 4700 |
| 2024-07-10 | 17.29 | $16.95 | 39000 |
| 2024-07-09 | 17.33 | $16.90 | 13200 |
| 2024-07-08 | 17.35 | $16.47 | 15900 |
| 2024-07-05 | 17.41 | $16.78 | 8100 |
| 2024-07-03 | 17.45 | $16.91 | 1300 |
| 2024-07-02 | 17.47 | $16.95 | 14500 |
| 2024-07-01 | 17.51 | $17.18 | 11000 |
| 2024-06-28 | 17.54 | $17.03 | 11100 |
| 2024-06-27 | 17.58 | $16.88 | 14800 |
| 2024-06-26 | 17.60 | $16.77 | 4500 |
| 2024-06-25 | 17.64 | $17.60 | 3000 |
| 2024-06-24 | 17.63 | $17.62 | 51200 |
| 2024-06-21 | 17.56 | $17.29 | 17800 |
| 2024-06-20 | 17.52 | $17.27 | 6600 |
| 2024-06-18 | 17.47 | $17.96 | 27900 |
| 2024-06-17 | 17.39 | $17.54 | 34100 |
| 2024-06-14 | 17.32 | $17.16 | 10700 |
| 2024-06-13 | 17.27 | $17.30 | 10600 |
| 2024-06-12 | 17.21 | $18.66 | 30500 |
| 2024-06-11 | 17.07 | $18.48 | 47900 |
| 2024-06-10 | 16.97 | $17.94 | 26700 |
| 2024-06-07 | 16.89 | $17.29 | 5000 |
| 2024-06-06 | 16.83 | $17.52 | 7400 |
| 2024-06-05 | 16.76 | $17.64 | 11500 |
| 2024-06-04 | 16.68 | $17.36 | 30500 |
| 2024-06-03 | 16.63 | $17.70 | 14000 |
| 2024-05-31 | 16.58 | $17.88 | 20700 |
| 2024-05-30 | 16.51 | $17.71 | 121800 |
| 2024-05-29 | 16.46 | $17.30 | 156200 |
| 2024-05-28 | 16.43 | $17.48 | 34300 |
| 2024-05-24 | 16.35 | $17.53 | 62900 |
| 2024-05-23 | 16.30 | $16.28 | 52600 |
| 2024-05-22 | 16.30 | $16.44 | 50900 |
| 2024-05-21 | 16.30 | $16.18 | 8600 |
| 2024-05-20 | 16.34 | $16.40 | 8500 |
| 2024-05-17 | 16.35 | $16.21 | 30600 |
| 2024-05-16 | 16.39 | $16.15 | 27900 |
| 2024-05-15 | 16.43 | $16.13 | 18000 |
| 2024-05-14 | 16.46 | $15.86 | 44100 |
| 2024-05-13 | 16.50 | $16.37 | 11400 |
| 2024-05-10 | 16.49 | $16.28 | 15000 |
| 2024-05-09 | 16.50 | $16.13 | 21600 |
| 2024-05-08 | 16.53 | $16.08 | 15100 |
| 2024-05-07 | 16.59 | $16.12 | 17800 |
| 2024-05-06 | 16.63 | $16.38 | 11800 |
| 2024-05-03 | 16.67 | $16.70 | 26500 |
| 2024-05-02 | 16.69 | $16.38 | 24600 |
| 2024-05-01 | 16.72 | $16.80 | 22100 |
| 2024-04-30 | 16.73 | $16.72 | 41000 |
| 2024-04-29 | 16.75 | $15.78 | 28000 |
| 2024-04-26 | 16.82 | $16.65 | 17500 |
| 2024-04-25 | 16.86 | $16.20 | 11200 |
| 2024-04-24 | 16.92 | $16.50 | 14600 |
| 2024-04-23 | 16.97 | $16.89 | 8000 |
| 2024-04-22 | 17.00 | $16.75 | 6600 |
| 2024-04-19 | 17.05 | $16.90 | 13400 |
| 2024-04-18 | 17.10 | $16.93 | 28200 |
| 2024-04-17 | 17.15 | $16.74 | 43300 |
| 2024-04-16 | 17.21 | $16.62 | 45600 |
| 2024-04-15 | 17.28 | $16.15 | 10800 |
| 2024-04-12 | 17.36 | $16.48 | 62500 |
| 2024-04-11 | 17.45 | $16.80 | 28800 |
| 2024-04-10 | 17.53 | $17.40 | 27100 |
| 2024-04-09 | 17.56 | $16.91 | 17400 |
| 2024-04-08 | 17.58 | $17.02 | 19200 |
| 2024-04-05 | 17.61 | $17.19 | 52900 |
| 2024-04-04 | 17.62 | $16.90 | 4800 |
| 2024-04-03 | 17.67 | $17.05 | 6600 |
| 2024-04-02 | 17.67 | $17.12 | 12100 |
| 2024-04-01 | 17.67 | $17.26 | 6700 |
| 2024-03-28 | 17.67 | $17.40 | 9900 |
| 2024-03-27 | 17.67 | $17.45 | 17100 |
| 2024-03-26 | 17.66 | $17.43 | 9500 |
| 2024-03-25 | 17.64 | $17.50 | 17000 |
| 2024-03-22 | 17.65 | $17.71 | 9400 |
| 2024-03-21 | 17.67 | $17.93 | 26000 |
| 2024-03-20 | 17.68 | $17.91 | 16400 |
| 2024-03-19 | 17.69 | $17.93 | 49000 |
| 2024-03-18 | 17.70 | $18.04 | 16600 |
| 2024-03-15 | 17.71 | $17.84 | 50600 |
| 2024-03-14 | 17.75 | $18.21 | 100200 |
| 2024-03-13 | 17.73 | $18.43 | 104100 |
| 2024-03-12 | 17.71 | $17.96 | 78900 |
| 2024-03-11 | 17.73 | $17.40 | 35400 |
| 2024-03-08 | 17.78 | $17.45 | 31500 |
| 2024-03-07 | 17.83 | $17.40 | 90000 |
| 2024-03-06 | 17.85 | $17.89 | 222700 |
| 2024-03-05 | 17.85 | $17.18 | 25100 |
| 2024-03-04 | 17.89 | $17.07 | 25400 |
| 2024-03-01 | 17.96 | $17.29 | 56100 |
| 2024-02-29 | 17.98 | $17.40 | 73900 |
| 2024-02-28 | 18.02 | $17.29 | 58500 |
| 2024-02-27 | 18.07 | $17.04 | 90100 |
| 2024-02-26 | 18.11 | $17.55 | 45600 |
| 2024-02-23 | 18.15 | $18.12 | 187700 |
| 2024-02-22 | 18.13 | $18.16 | 47900 |
| 2024-02-21 | 18.11 | $18.10 | 121500 |
| 2024-02-20 | 18.10 | $18.14 | 125000 |
| 2024-02-16 | 18.09 | $18.35 | 192300 |
| 2024-02-15 | 18.07 | $18.48 | 108100 |
| 2024-02-14 | 18.05 | $17.96 | 34900 |
| 2024-02-13 | 18.04 | $17.94 | 225000 |
| 2024-02-12 | 18.00 | $18.45 | 101100 |
| 2024-02-09 | 17.93 | $18.32 | 69500 |
| 2024-02-08 | 17.86 | $18.37 | 86900 |
| 2024-02-07 | 17.80 | $17.90 | 29300 |
| 2024-02-06 | 17.76 | $17.90 | 31600 |
| 2024-02-05 | 17.67 | $18.03 | 118500 |
| 2024-02-02 | 17.57 | $18.35 | 139700 |
| 2024-02-01 | 17.43 | $17.80 | 211200 |
| 2024-01-31 | 17.29 | $18.20 | 167900 |
| 2024-01-30 | 17.10 | $18.26 | 215500 |
| 2024-01-29 | 16.90 | $17.86 | 87800 |
| 2024-01-26 | 16.70 | $18.25 | 651400 |
| 2024-01-25 | 16.47 | $17.77 | 93100 |
| 2024-01-24 | 16.26 | $17.80 | 110500 |
| 2024-01-23 | 16.05 | $17.77 | 186200 |
| 2024-01-22 | 15.85 | $17.94 | 353200 |
| 2024-01-19 | 15.64 | $18.10 | 218700 |
| 2024-01-18 | 15.42 | $18.07 | 378500 |
| 2024-01-17 | 15.19 | $17.73 | 634000 |
| 2024-01-16 | 14.99 | $17.03 | 165600 |
| 2024-01-12 | 14.83 | $17.05 | 167700 |
| 2024-01-11 | 14.65 | $17.03 | 376600 |
| 2024-01-10 | 14.46 | $17.13 | 113600 |
| 2024-01-09 | 14.27 | $17.11 | 396800 |
| 2024-01-08 | 14.08 | $16.12 | 296200 |
| 2024-01-05 | 13.95 | $16.10 | 254600 |
| 2024-01-04 | 13.82 | $15.50 | 1.6M |
| 2024-01-03 | 13.74 | $15.07 | 97400 |
| 2024-01-02 | 13.68 | $14.35 | 54800 |
| 2023-12-29 | 13.64 | $14.20 | 170300 |
| 2023-12-28 | 13.60 | $13.81 | 59100 |
| 2023-12-27 | 13.61 | $13.62 | 41200 |
| 2023-12-26 | 13.62 | $13.61 | 33900 |
| 2023-12-22 | 13.65 | $13.71 | 38100 |
| 2023-12-21 | 13.68 | $13.77 | 16700 |
| 2023-12-20 | 13.70 | $13.64 | 51500 |
| 2023-12-19 | 13.74 | $13.65 | 8200 |
| 2023-12-18 | 13.78 | $13.51 | 41200 |
| 2023-12-15 | 13.81 | $13.80 | 29100 |
| 2023-12-14 | 13.81 | $13.75 | 38700 |
| 2023-12-13 | 13.82 | $13.61 | 85500 |
| 2023-12-12 | 13.84 | $13.15 | 390000 |
| 2023-12-11 | 13.87 | $13.24 | 84700 |
| 2023-12-08 | 13.86 | $13.41 | 93400 |
| 2023-12-07 | 13.84 | $13.53 | 43000 |
| 2023-12-06 | 13.81 | $13.53 | 27000 |
| 2023-12-05 | 13.78 | $13.78 | 51900 |
| 2023-12-04 | 13.76 | $13.84 | 47500 |
| 2023-12-01 | 13.74 | $13.64 | 34100 |
| 2023-11-30 | 13.73 | $13.34 | 58200 |
| 2023-11-29 | 13.74 | $14.02 | 27500 |
| 2023-11-28 | 13.72 | $13.80 | 21900 |
| 2023-11-27 | 13.72 | $14.22 | 13900 |
| 2023-11-24 | 13.69 | $14.32 | 31300 |
| 2023-11-22 | 13.66 | $14.20 | 43700 |
| 2023-11-21 | 13.64 | $14.45 | 32100 |
| 2023-11-20 | 13.60 | $14.43 | 111000 |
| 2023-11-17 | 13.58 | $14.10 | 35200 |
| 2023-11-16 | 13.57 | $13.85 | 52200 |
| 2023-11-15 | 13.57 | $13.90 | 237100 |
| 2023-11-14 | 13.58 | $14.00 | 73800 |
| 2023-11-13 | 13.58 | $13.85 | 82100 |
| 2023-11-10 | 13.61 | $13.00 | 13200 |
| 2023-11-09 | 13.68 | $12.93 | 9800 |
| 2023-11-08 | 13.74 | $12.95 | 14200 |
| 2023-11-07 | 13.80 | $13.03 | 12500 |
| 2023-11-06 | 13.87 | $13.36 | 7100 |
| 2023-11-03 | 13.91 | $13.49 | 2800 |
| 2023-11-02 | 13.93 | $13.45 | 28900 |
| 2023-11-01 | 13.94 | $13.42 | 24600 |
| 2023-10-31 | 13.96 | $13.73 | 12400 |
| 2023-10-30 | 13.97 | $13.62 | 8500 |
| 2023-10-27 | 13.98 | $13.66 | 14500 |
| 2023-10-26 | 14.00 | $13.75 | 16300 |
| 2023-10-25 | 14.01 | $13.74 | 5900 |
| 2023-10-24 | 14.01 | $13.83 | 4900 |
| 2023-10-23 | 14.01 | $13.90 | 16800 |
| 2023-10-20 | 14.02 | $13.90 | 6700 |
| 2023-10-19 | 14.02 | $13.97 | 5800 |
| 2023-10-18 | 14.02 | $13.93 | 11900 |
| 2023-10-17 | 14.04 | $14.17 | 4300 |
| 2023-10-16 | 14.05 | $14.36 | 9400 |
| 2023-10-13 | 14.05 | $14.34 | 18500 |
| 2023-10-12 | 14.05 | $14.25 | 4400 |
| 2023-10-11 | 14.07 | $14.15 | 18800 |
| 2023-10-10 | 14.08 | $14.43 | 32000 |
| 2023-10-09 | 14.08 | $14.03 | 65600 |
| 2023-10-06 | 14.10 | $13.91 | 35900 |
| 2023-10-05 | 14.13 | $13.72 | 4300 |
| 2023-10-04 | 14.18 | $13.84 | 34900 |
| 2023-10-03 | 14.22 | $13.84 | 23100 |
| 2023-10-02 | 14.25 | $13.90 | 20800 |
| 2023-09-29 | 14.30 | $14.01 | 13300 |
| 2023-09-28 | 14.36 | $13.99 | 29400 |
| 2023-09-27 | 14.40 | $13.75 | 44000 |
| 2023-09-26 | 14.44 | $13.81 | 10000 |
| 2023-09-25 | 14.49 | $14.00 | 25600 |
| 2023-09-22 | 14.52 | $13.99 | 12100 |
| 2023-09-21 | 14.55 | $14.00 | 48300 |
| 2023-09-20 | 14.57 | $14.25 | 4500 |
| 2023-09-19 | 14.59 | $14.34 | 21000 |
| 2023-09-18 | 14.59 | $14.46 | 37500 |
| 2023-09-15 | 14.61 | $14.35 | 36200 |
| 2023-09-14 | 14.64 | $14.56 | 60800 |
| 2023-09-13 | 14.64 | $14.50 | 14800 |
| 2023-09-12 | 14.65 | $14.42 | 5800 |
| 2023-09-11 | 14.66 | $14.41 | 7400 |
| 2023-09-08 | 14.67 | $14.53 | 17200 |
| 2023-09-07 | 14.67 | $14.56 | 32600 |
| 2023-09-06 | 14.68 | $14.63 | 26400 |
| 2023-09-05 | 14.68 | $14.59 | 19200 |
| 2023-09-01 | 14.70 | $14.90 | 13100 |
| 2023-08-31 | 14.70 | $15.20 | 33000 |
| 2023-08-30 | 14.70 | $14.75 | 13000 |
| 2023-08-29 | 14.71 | $14.58 | 8900 |
| 2023-08-28 | 14.73 | $14.69 | 3200 |
| 2023-08-25 | 14.76 | $14.71 | 43600 |
| 2023-08-24 | 14.80 | $14.61 | 46600 |
| 2023-08-23 | 14.82 | $14.43 | 15600 |
| 2023-08-22 | 14.88 | $14.53 | 14900 |
| 2023-08-21 | 14.94 | $14.47 | 35900 |
| 2023-08-18 | 14.98 | $14.70 | 17600 |
| 2023-08-17 | 15.00 | $15.00 | 60900 |
| 2023-08-16 | 15.01 | $14.62 | 3100 |
| 2023-08-15 | 15.04 | $14.64 | 59500 |
| 2023-08-14 | 15.06 | $14.64 | 16100 |
| 2023-08-11 | 15.08 | $14.54 | 9100 |
| 2023-08-10 | 15.12 | $14.63 | 13900 |
| 2023-08-09 | 15.15 | $14.78 | 20000 |
| 2023-08-08 | 15.13 | $14.55 | 31200 |
| 2023-08-07 | 15.10 | $14.99 | 12100 |
| 2023-08-04 | 15.05 | $14.99 | 15500 |
| 2023-08-03 | 14.99 | $15.24 | 27400 |
| 2023-08-02 | 14.91 | $14.83 | 26900 |
| 2023-08-01 | 14.86 | $14.99 | 34300 |
| 2023-07-31 | 14.81 | $15.34 | 36000 |
| 2023-07-28 | 14.73 | $15.42 | 120200 |
| 2023-07-27 | 14.65 | $15.06 | 24300 |
| 2023-07-26 | 14.57 | $15.72 | 27300 |
| 2023-07-25 | 14.46 | $15.60 | 74800 |
| 2023-07-24 | 14.36 | $15.22 | 15000 |
| 2023-07-21 | 14.29 | $15.13 | 39600 |
| 2023-07-20 | 14.23 | $15.26 | 20600 |
| 2023-07-19 | 14.17 | $15.25 | 74300 |
| 2023-07-18 | 14.10 | $15.10 | 61000 |
| 2023-07-17 | 14.04 | $15.00 | 27000 |
| 2023-07-14 | 14.00 | $15.33 | 96700 |
| 2023-07-13 | 13.94 | $15.15 | 244200 |
| 2023-07-12 | 13.89 | $14.36 | 61500 |
| 2023-07-11 | 13.87 | $14.08 | 19200 |
| 2023-07-10 | 13.87 | $13.86 | 35300 |
| 2023-07-07 | 13.89 | $13.79 | 20300 |
| 2023-07-06 | 13.89 | $13.79 | 19900 |
| 2023-07-05 | 13.87 | $13.79 | 15700 |
| 2023-07-03 | 13.86 | $13.92 | 2700 |
| 2023-06-30 | 13.83 | $13.81 | 17400 |
| 2023-06-29 | 13.79 | $13.76 | 16700 |
| 2023-06-28 | 13.75 | $13.51 | 29200 |
| 2023-06-27 | 13.74 | $13.49 | 23500 |
| 2023-06-26 | 13.71 | $13.55 | 267100 |
| 2023-06-23 | 13.69 | $13.86 | 7800 |
| 2023-06-22 | 13.65 | $13.92 | 24300 |
| 2023-06-21 | 13.63 | $14.02 | 15200 |
| 2023-06-20 | 13.60 | $13.99 | 8700 |
| 2023-06-16 | 13.57 | $13.82 | 48700 |
| 2023-06-15 | 13.54 | $14.20 | 35200 |
| 2023-06-14 | 13.48 | $14.20 | 41900 |
| 2023-06-13 | 13.40 | $14.10 | 31100 |
| 2023-06-12 | 13.32 | $13.98 | 70600 |
| 2023-06-09 | 13.25 | $14.05 | 21900 |
| 2023-06-08 | 13.18 | $14.15 | 35900 |
| 2023-06-07 | 13.11 | $13.97 | 37100 |
| 2023-06-06 | 13.04 | $13.34 | 29300 |
| 2023-06-05 | 13.01 | $13.49 | 16200 |
| 2023-06-02 | 12.97 | $13.29 | 42100 |
| 2023-06-01 | 12.94 | $13.11 | 31600 |
| 2023-05-31 | 12.91 | $13.01 | 80100 |
| 2023-05-30 | 12.89 | $13.17 | 31000 |
| 2023-05-26 | 12.87 | $13.00 | 21900 |
| 2023-05-25 | 12.85 | $13.08 | 24100 |
| 2023-05-24 | 12.82 | $13.20 | 44500 |
| 2023-05-23 | 12.80 | $13.46 | 54200 |
| 2023-05-22 | 12.77 | $13.41 | 33900 |
| 2023-05-19 | 12.73 | $13.38 | 32400 |
| 2023-05-18 | 12.71 | $13.20 | 37900 |
| 2023-05-17 | 12.69 | $13.00 | 97200 |
| 2023-05-16 | 12.70 | $12.56 | 24900 |
| 2023-05-15 | 12.74 | $12.63 | 31000 |
| 2023-05-12 | 12.78 | $12.53 | 18900 |
| 2023-05-11 | 12.80 | $12.60 | 73200 |
| 2023-05-10 | 12.83 | $12.67 | 40200 |
| 2023-05-09 | 12.85 | $12.75 | 176000 |
| 2023-05-08 | 12.87 | $12.72 | 116300 |
| 2023-05-05 | 12.89 | $12.72 | 46700 |
| 2023-05-04 | 12.90 | $12.58 | 71000 |
| 2023-05-03 | 12.93 | $12.52 | 56200 |
| 2023-05-02 | 12.97 | $12.64 | 45300 |
| 2023-05-01 | 13.00 | $12.71 | 10900 |
| 2023-04-28 | 13.04 | $12.67 | 18000 |
| 2023-04-27 | 13.07 | $12.53 | 13400 |
| 2023-04-26 | 13.10 | $12.70 | 6100 |
| 2023-04-25 | 13.12 | $12.79 | 25200 |
| 2023-04-24 | 13.12 | $12.78 | 9600 |
| 2023-04-21 | 13.12 | $12.89 | 19200 |
| 2023-04-20 | 13.11 | $12.82 | 14200 |
| 2023-04-19 | 13.11 | $13.16 | 10100 |
| 2023-04-18 | 13.10 | $13.38 | 25600 |
| 2023-04-17 | 13.04 | $13.35 | 42600 |
| 2023-04-14 | 12.97 | $13.10 | 16200 |
| 2023-04-13 | 12.93 | $13.08 | 13800 |
| 2023-04-12 | 12.91 | $13.16 | 16200 |
| 2023-04-11 | 12.91 | $13.00 | 11400 |
| 2023-04-10 | 12.91 | $13.20 | 23400 |
| 2023-04-06 | 12.92 | $12.94 | 93500 |
| 2023-04-05 | 12.96 | $13.22 | 16400 |
| 2023-04-04 | 13.01 | $13.20 | 17000 |
| 2023-04-03 | 13.07 | $13.35 | 24400 |
| 2023-03-31 | 13.12 | $13.42 | 15500 |
| 2023-03-30 | 13.18 | $13.27 | 26900 |
| 2023-03-29 | 13.25 | $13.25 | 18200 |
| 2023-03-28 | 13.31 | $13.10 | 29000 |
| 2023-03-27 | 13.38 | $12.81 | 28300 |
| 2023-03-24 | 13.46 | $12.70 | 7800 |
| 2023-03-23 | 13.55 | $12.63 | 36800 |
| 2023-03-22 | 13.65 | $12.84 | 28700 |
| 2023-03-21 | 13.72 | $12.92 | 41900 |
| 2023-03-20 | 13.78 | $12.19 | 55500 |
| 2023-03-17 | 13.89 | $12.01 | 115500 |
| 2023-03-16 | 14.00 | $12.33 | 77100 |
| 2023-03-15 | 14.08 | $12.72 | 39200 |
| 2023-03-14 | 14.14 | $13.08 | 39300 |
| 2023-03-13 | 14.19 | $13.05 | 43000 |
| 2023-03-10 | 14.23 | $13.35 | 47100 |
| 2023-03-09 | 14.25 | $13.80 | 72300 |
| 2023-03-08 | 14.25 | $14.21 | 7900 |
| 2023-03-07 | 14.22 | $14.29 | 44200 |
| 2023-03-06 | 14.19 | $14.37 | 29400 |
| 2023-03-03 | 14.17 | $14.77 | 165400 |
| 2023-03-02 | 14.12 | $14.52 | 261100 |
| 2023-03-01 | 14.09 | $14.49 | 23500 |
| 2023-02-28 | 14.05 | $14.46 | 76200 |
| 2023-02-27 | 14.04 | $14.52 | 58500 |
| 2023-02-24 | 14.03 | $14.48 | 46200 |
| 2023-02-23 | 14.04 | $14.57 | 37100 |
| 2023-02-22 | 14.02 | $14.21 | 22700 |
| 2023-02-21 | 14.02 | $14.24 | 34700 |
| 2023-02-17 | 14.01 | $14.35 | 76500 |
| 2023-02-16 | 13.99 | $14.15 | 29200 |
| 2023-02-15 | 13.98 | $14.02 | 44100 |
| 2023-02-14 | 13.99 | $13.93 | 21200 |
| 2023-02-13 | 14.00 | $13.96 | 58000 |
| 2023-02-10 | 14.01 | $13.91 | 83300 |
| 2023-02-09 | 14.03 | $13.71 | 57200 |
| 2023-02-08 | 14.05 | $13.76 | 87300 |
| 2023-02-07 | 14.05 | $13.62 | 47600 |
| 2023-02-06 | 14.05 | $13.74 | 53000 |
| 2023-02-03 | 14.04 | $13.91 | 126100 |
| 2023-02-02 | 14.01 | $13.80 | 81900 |
| 2023-02-01 | 13.99 | $13.94 | 212000 |
| 2023-01-31 | 13.97 | $13.70 | 339200 |
| 2023-01-30 | 13.97 | $14.18 | 17500 |
| 2023-01-27 | 13.93 | $14.49 | 18900 |
| 2023-01-26 | 13.88 | $14.51 | 72700 |
| 2023-01-25 | 13.84 | $14.34 | 32700 |
| 2023-01-24 | 13.82 | $14.04 | 42200 |
| 2023-01-23 | 13.80 | $14.11 | 64700 |
| 2023-01-20 | 13.80 | $13.90 | 61800 |
| 2023-01-19 | 13.79 | $14.10 | 68300 |
| 2023-01-18 | 13.78 | $14.13 | 5400 |
| 2023-01-17 | 13.78 | $14.07 | 52100 |
| 2023-01-13 | 13.80 | $14.20 | 36000 |
| 2023-01-12 | 13.79 | $14.28 | 24100 |
| 2023-01-11 | 13.78 | $14.18 | 19200 |
| 2023-01-10 | 13.77 | $13.85 | 45900 |
| 2023-01-09 | 13.77 | $13.57 | 29100 |
| 2023-01-06 | 13.80 | $13.55 | 19400 |
| 2023-01-05 | 13.84 | $13.20 | 23300 |
| 2023-01-04 | 13.89 | $13.43 | 31500 |
| 2023-01-03 | 13.95 | $13.57 | 27500 |
| 2022-12-30 | 14.00 | $13.65 | 64900 |
| 2022-12-29 | 14.05 | $13.52 | 38000 |
| 2022-12-28 | 14.08 | $13.46 | 33600 |
| 2022-12-27 | 14.11 | $13.61 | 28400 |
| 2022-12-23 | 14.14 | $13.88 | 65300 |
| 2022-12-22 | 14.19 | $13.77 | 23900 |
| 2022-12-21 | 14.24 | $14.03 | 27800 |
| 2022-12-20 | 14.28 | $13.75 | 33500 |
| 2022-12-19 | 14.32 | $13.88 | 44800 |
| 2022-12-16 | 14.37 | $14.24 | 64200 |
| 2022-12-15 | 14.41 | $14.32 | 36700 |
| 2022-12-14 | 14.46 | $14.10 | 37000 |
| 2022-12-13 | 14.53 | $13.99 | 65800 |
| 2022-12-12 | 14.60 | $13.98 | 34700 |
| 2022-12-09 | 14.66 | $13.94 | 24400 |
| 2022-12-08 | 14.71 | $14.16 | 20100 |
| 2022-12-07 | 14.76 | $14.27 | 120200 |
| 2022-12-06 | 14.80 | $14.17 | 30800 |
| 2022-12-05 | 14.86 | $14.61 | 67500 |
| 2022-12-02 | 14.89 | $14.60 | 41600 |
| 2022-12-01 | 14.92 | $14.63 | 123800 |
| 2022-11-30 | 14.91 | $14.12 | 66800 |
| 2022-11-29 | 14.93 | $14.08 | 51600 |
| 2022-11-28 | 14.94 | $14.37 | 62800 |
| 2022-11-25 | 14.93 | $14.85 | 18400 |
| 2022-11-23 | 14.91 | $14.78 | 18500 |
| 2022-11-22 | 14.92 | $14.70 | 91000 |
| 2022-11-21 | 14.94 | $14.60 | 51900 |
| 2022-11-18 | 14.96 | $14.80 | 32100 |
| 2022-11-17 | 14.98 | $15.19 | 15100 |
| 2022-11-16 | 14.98 | $15.33 | 64900 |
| 2022-11-15 | 14.96 | $15.45 | 79300 |
| 2022-11-14 | 14.92 | $15.33 | 142000 |
| 2022-11-11 | 14.88 | $15.15 | 153400 |
| 2022-11-10 | 14.83 | $15.05 | 172600 |
| 2022-11-09 | 14.79 | $15.02 | 105800 |
| 2022-11-08 | 14.72 | $15.19 | 73200 |
| 2022-11-07 | 14.61 | $15.43 | 85700 |
| 2022-11-04 | 14.49 | $15.15 | 26900 |
| 2022-11-03 | 14.41 | $15.17 | 82500 |
| 2022-11-02 | 14.34 | $14.49 | 94600 |
| 2022-11-01 | 14.30 | $14.38 | 28400 |
| 2022-10-31 | 14.27 | $14.31 | 52300 |
| 2022-10-28 | 14.25 | $14.29 | 30800 |
| 2022-10-27 | 14.20 | $14.47 | 37400 |
| 2022-10-26 | 14.16 | $14.97 | 40900 |
| 2022-10-25 | 14.10 | $15.02 | 36900 |
| 2022-10-24 | 14.04 | $15.06 | 90800 |
| 2022-10-21 | 13.96 | $15.08 | 99800 |
| 2022-10-20 | 13.91 | $15.21 | 117000 |
| 2022-10-19 | 13.88 | $15.01 | 105000 |
| 2022-10-18 | 13.88 | $14.62 | 57300 |
| 2022-10-17 | 13.90 | $14.57 | 98600 |
| 2022-10-14 | 13.92 | $14.16 | 12400 |
| 2022-10-13 | 13.97 | $14.19 | 147800 |
| 2022-10-12 | 14.05 | $13.57 | 31600 |
| 2022-10-11 | 14.17 | $13.03 | 40000 |
| 2022-10-10 | 14.30 | $13.13 | 64000 |
| 2022-10-07 | 14.42 | $13.55 | 25600 |
| 2022-10-06 | 14.52 | $13.66 | 48400 |
| 2022-10-05 | 14.60 | $13.73 | 22700 |
| 2022-10-04 | 14.67 | $13.86 | 26800 |
| 2022-10-03 | 14.75 | $13.81 | 27400 |
| 2022-09-30 | 14.83 | $13.39 | 47500 |
| 2022-09-29 | 14.93 | $13.49 | 20700 |
| 2022-09-28 | 15.01 | $13.89 | 37900 |
| 2022-09-27 | 15.08 | $13.75 | 53100 |
| 2022-09-26 | 15.18 | $13.50 | 128900 |
| 2022-09-23 | 15.26 | $14.17 | 125800 |
| 2022-09-22 | 15.30 | $14.60 | 102700 |
| 2022-09-21 | 15.31 | $14.90 | 79800 |
| 2022-09-20 | 15.31 | $14.99 | 53800 |
| 2022-09-19 | 15.29 | $15.07 | 117700 |
| 2022-09-16 | 15.28 | $15.09 | 80700 |
| 2022-09-15 | 15.26 | $15.90 | 75100 |
| 2022-09-14 | 15.21 | $15.91 | 155000 |
| 2022-09-13 | 15.15 | $15.52 | 89600 |
| 2022-09-12 | 15.09 | $15.68 | 41700 |
| 2022-09-09 | 15.02 | $15.50 | 67400 |
| 2022-09-08 | 14.98 | $15.18 | 16800 |
| 2022-09-07 | 14.95 | $15.20 | 66200 |
| 2022-09-06 | 14.89 | $15.40 | 80400 |
| 2022-09-02 | 14.83 | $15.54 | 56800 |
| 2022-09-01 | 14.74 | $15.30 | 84300 |
| 2022-08-31 | 14.68 | $15.19 | 83500 |
| 2022-08-30 | 14.65 | $15.12 | 88300 |
| 2022-08-29 | 14.65 | $15.77 | 154900 |
| 2022-08-26 | 14.61 | $15.17 | 83200 |
| 2022-08-25 | 14.60 | $15.01 | 59200 |
| 2022-08-24 | 14.63 | $14.74 | 35200 |
| 2022-08-23 | 14.64 | $14.92 | 137500 |
| 2022-08-22 | 14.65 | $14.60 | 47300 |
| 2022-08-19 | 14.68 | $14.91 | 81700 |
| 2022-08-18 | 14.66 | $14.63 | 40800 |
| 2022-08-17 | 14.63 | $14.84 | 148400 |
| 2022-08-16 | 14.60 | $14.71 | 39000 |
| 2022-08-15 | 14.55 | $14.36 | 49800 |
| 2022-08-12 | 14.52 | $14.35 | 70100 |
| 2022-08-11 | 14.47 | $14.65 | 189400 |
| 2022-08-10 | 14.39 | $14.61 | 88500 |
| 2022-08-09 | 14.33 | $14.06 | 60900 |
| 2022-08-08 | 14.28 | $14.08 | 91500 |
| 2022-08-05 | 14.25 | $13.85 | 118500 |
| 2022-08-04 | 14.23 | $14.02 | 329100 |
| 2022-08-03 | 14.22 | $14.69 | 108700 |
| 2022-08-02 | 14.15 | $15.11 | 182100 |
| 2022-08-01 | 14.10 | $14.88 | 111100 |
| 2022-07-29 | 14.10 | $14.98 | 304700 |
| 2022-07-28 | 14.11 | $15.70 | 102000 |
| 2022-07-27 | 14.10 | $14.85 | 83900 |
| 2022-07-26 | 14.12 | $15.20 | 72700 |
| 2022-07-25 | 14.14 | $15.20 | 94100 |
| 2022-07-22 | 14.15 | $14.38 | 89500 |
| 2022-07-21 | 14.19 | $14.16 | 65500 |
| 2022-07-20 | 14.21 | $14.08 | 77800 |
| 2022-07-19 | 14.28 | $13.70 | 61000 |
| 2022-07-18 | 14.36 | $13.75 | 52100 |
| 2022-07-15 | 14.42 | $13.52 | 44200 |
| 2022-07-14 | 14.52 | $12.96 | 56200 |
| 2022-07-13 | 14.65 | $13.36 | 75200 |
| 2022-07-12 | 14.74 | $13.21 | 188600 |
| 2022-07-11 | 14.90 | $13.33 | 113900 |
| 2022-07-08 | 15.06 | $13.55 | 51900 |
| 2022-07-07 | 15.23 | $13.78 | 134500 |
| 2022-07-06 | 15.41 | $13.38 | 655600 |
| 2022-07-05 | 15.57 | $14.10 | 263500 |
| 2022-07-01 | 15.66 | $14.89 | 107400 |
| 2022-06-30 | 15.72 | $15.15 | 48000 |
| 2022-06-29 | 15.76 | $15.39 | 114800 |
| 2022-06-28 | 15.74 | $15.27 | 47000 |
| 2022-06-27 | 15.76 | $15.62 | 86400 |
| 2022-06-24 | 15.75 | $15.41 | 192300 |
| 2022-06-23 | 15.77 | $15.24 | 285700 |
| 2022-06-22 | 15.78 | $14.60 | 107700 |
| 2022-06-21 | 15.84 | $15.29 | 73200 |
| 2022-06-17 | 15.83 | $15.32 | 163400 |
| 2022-06-16 | 15.82 | $15.11 | 111100 |
| 2022-06-15 | 15.82 | $15.51 | 58400 |
| 2022-06-14 | 15.83 | $15.44 | 80600 |
| 2022-06-13 | 15.86 | $15.25 | 139200 |
| 2022-06-10 | 15.89 | $16.32 | 88000 |
| 2022-06-09 | 15.80 | $16.61 | 212800 |
| 2022-06-08 | 15.73 | $17.01 | 330700 |
| 2022-06-07 | 15.65 | $17.24 | 100900 |
| 2022-06-06 | 15.56 | $16.54 | 84200 |
| 2022-06-03 | 15.51 | $16.06 | 69400 |
| 2022-06-02 | 15.51 | $16.07 | 74400 |
| 2022-06-01 | 15.51 | $15.92 | 115000 |
| 2022-05-31 | 15.48 | $15.06 | 159100 |
| 2022-05-27 | 15.46 | $15.60 | 74900 |
| 2022-05-26 | 15.41 | $15.49 | 84900 |
| 2022-05-25 | 15.39 | $15.67 | 90700 |
| 2022-05-24 | 15.38 | $15.52 | 41000 |
| 2022-05-23 | 15.34 | $15.71 | 71800 |
| 2022-05-20 | 15.30 | $15.11 | 48400 |
| 2022-05-19 | 15.33 | $15.12 | 43200 |
| 2022-05-18 | 15.38 | $15.13 | 61300 |
| 2022-05-17 | 15.47 | $15.79 | 52000 |
| 2022-05-16 | 15.55 | $16.01 | 51300 |
| 2022-05-13 | 15.59 | $15.74 | 101300 |
| 2022-05-12 | 15.63 | $14.69 | 115900 |
| 2022-05-11 | 15.74 | $15.20 | 48700 |
| 2022-05-10 | 15.80 | $15.31 | 46000 |
| 2022-05-09 | 15.86 | $15.36 | 203800 |
| 2022-05-06 | 15.95 | $15.70 | 62200 |
| 2022-05-05 | 16.03 | $15.93 | 59700 |
| 2022-05-04 | 16.10 | $16.09 | 99800 |
| 2022-05-03 | 16.19 | $15.29 | 83800 |
| 2022-05-02 | 16.34 | $14.65 | 38000 |
| 2022-04-29 | 16.55 | $14.71 | 47600 |
| 2022-04-28 | 16.72 | $15.15 | 58100 |
| 2022-04-27 | 16.87 | $15.33 | 43600 |
| 2022-04-26 | 17.01 | $14.73 | 74700 |
| 2022-04-25 | 17.21 | $15.03 | 193800 |
| 2022-04-22 | 17.38 | $15.71 | 96800 |
| 2022-04-21 | 17.40 | $16.05 | 211300 |
| 2022-04-20 | 17.41 | $16.95 | 62300 |
| 2022-04-19 | 17.36 | $17.30 | 49300 |
| 2022-04-18 | 17.28 | $16.81 | 68200 |
| 2022-04-14 | 17.20 | $16.62 | 119900 |
| 2022-04-13 | 17.13 | $16.83 | 24600 |
| 2022-04-12 | 17.05 | $16.42 | 103000 |
| 2022-04-11 | 16.98 | $16.59 | 82900 |
| 2022-04-08 | 16.89 | $17.17 | 72500 |
| 2022-04-07 | 16.81 | $17.29 | 65100 |
| 2022-04-06 | 16.74 | $17.34 | 158500 |
| 2022-04-05 | 16.64 | $17.82 | 123100 |
| 2022-04-04 | 16.52 | $18.29 | 119500 |
| 2022-04-01 | 16.37 | $18.76 | 106900 |
| 2022-03-31 | 16.18 | $18.23 | 117900 |
| 2022-03-30 | 16.03 | $18.22 | 100900 |
| 2022-03-29 | 15.87 | $17.99 | 196300 |
| 2022-03-28 | 15.71 | $18.68 | 411000 |
| 2022-03-25 | 15.52 | $18.49 | 386200 |
| 2022-03-24 | 15.37 | $16.11 | 105500 |
| 2022-03-23 | 15.30 | $16.35 | 138200 |
| 2022-03-22 | 15.23 | $15.93 | 166600 |
| 2022-03-21 | 15.19 | $15.73 | 99000 |
| 2022-03-18 | 15.15 | $15.18 | 45100 |
| 2022-03-17 | 15.16 | $15.17 | 52900 |
| 2022-03-16 | 15.19 | $15.15 | 79700 |
| 2022-03-15 | 15.22 | $15.04 | 104300 |
| 2022-03-14 | 15.24 | $14.95 | 119300 |
| 2022-03-11 | 15.30 | $15.53 | 28000 |
| 2022-03-10 | 15.33 | $15.77 | 103100 |
| 2022-03-09 | 15.34 | $15.48 | 39100 |
| 2022-03-08 | 15.36 | $15.31 | 74200 |
| 2022-03-07 | 15.41 | $15.23 | 61800 |
| 2022-03-04 | 15.44 | $15.12 | 65400 |
| 2022-03-03 | 15.49 | $15.25 | 98900 |
| 2022-03-02 | 15.56 | $14.97 | 220200 |
| 2022-03-01 | 15.62 | $14.69 | 88900 |
| 2022-02-28 | 15.66 | $15.00 | 187000 |
| 2022-02-25 | 15.67 | $15.35 | 74000 |
| 2022-02-24 | 15.67 | $14.86 | 106300 |
| 2022-02-23 | 15.68 | $14.90 | 92100 |
| 2022-02-22 | 15.70 | $15.16 | 75900 |
| 2022-02-18 | 15.69 | $14.84 | 137500 |
| 2022-02-17 | 15.71 | $15.46 | 30700 |
| 2022-02-16 | 15.73 | $15.67 | 77900 |
| 2022-02-15 | 15.74 | $15.72 | 33800 |
| 2022-02-14 | 15.76 | $15.57 | 163000 |
| 2022-02-11 | 15.78 | $16.08 | 128700 |
| 2022-02-10 | 15.77 | $16.12 | 551500 |
| 2022-02-09 | 15.76 | $15.92 | 101800 |
| 2022-02-08 | 15.78 | $16.02 | 67100 |
| 2022-02-07 | 15.78 | $16.26 | 164700 |
| 2022-02-04 | 15.76 | $15.80 | 112200 |
| 2022-02-03 | 15.77 | $16.15 | 129100 |
| 2022-02-02 | 15.75 | $16.73 | 678000 |
| 2022-02-01 | 15.71 | $16.14 | 223600 |
| 2022-01-31 | 15.69 | $15.41 | 152800 |
| 2022-01-28 | 15.73 | $15.33 | 73600 |
| 2022-01-27 | 15.75 | $15.19 | 122500 |
| 2022-01-26 | 15.79 | $15.03 | 103500 |
| 2022-01-25 | 15.83 | $15.34 | 125800 |
| 2022-01-24 | 15.88 | $15.06 | 201300 |
| 2022-01-21 | 15.92 | $15.18 | 208600 |
| 2022-01-20 | 15.95 | $15.78 | 102900 |
| 2022-01-19 | 15.92 | $15.91 | 75700 |
| 2022-01-18 | 15.87 | $16.21 | 143700 |
| 2022-01-14 | 15.82 | $15.90 | 99900 |
| 2022-01-13 | 15.77 | $15.95 | 65500 |
| 2022-01-12 | 15.74 | $15.98 | 80900 |
| 2022-01-11 | 15.73 | $16.20 | 151100 |
| 2022-01-10 | 15.71 | $16.01 | 146600 |
| 2022-01-07 | 15.71 | $15.98 | 82400 |
| 2022-01-06 | 15.73 | $15.88 | 72700 |
| 2022-01-05 | 15.78 | $15.75 | 76800 |
| 2022-01-04 | 15.79 | $15.87 | 83400 |
| 2022-01-03 | 15.79 | $15.92 | 248500 |
| 2021-12-31 | 15.80 | $16.11 | 289000 |
| 2021-12-30 | 15.79 | $15.71 | 82200 |
| 2021-12-29 | 15.77 | $15.96 | 43200 |
| 2021-12-28 | 15.79 | $15.98 | 66300 |
| 2021-12-27 | 15.78 | $16.23 | 123700 |
| 2021-12-23 | 15.76 | $15.87 | 60600 |
| 2021-12-22 | 15.77 | $15.79 | 109800 |
| 2021-12-21 | 15.77 | $15.25 | 62100 |
| 2021-12-20 | 15.82 | $14.77 | 94500 |
| 2021-12-17 | 15.87 | $15.24 | 76100 |
| 2021-12-16 | 15.92 | $14.88 | 81200 |
| 2021-12-15 | 15.97 | $15.40 | 87400 |
| 2021-12-14 | 16.01 | $15.73 | 140500 |
| 2021-12-13 | 15.96 | $15.83 | 144200 |
| 2021-12-10 | 15.90 | $16.01 | 73900 |
| 2021-12-09 | 15.83 | $16.51 | 105900 |
| 2021-12-08 | 15.72 | $16.70 | 157300 |
| 2021-12-07 | 15.61 | $16.12 | 87800 |
| 2021-12-06 | 15.54 | $15.87 | 64500 |
| 2021-12-03 | 15.44 | $16.06 | 279900 |
| 2021-12-02 | 15.31 | $15.94 | 159100 |
| 2021-12-01 | 15.19 | $15.21 | 156700 |
| 2021-11-30 | 15.11 | $16.36 | 483600 |
| 2021-11-29 | 14.97 | $15.91 | 69900 |
| 2021-11-26 | 14.85 | $15.84 | 82100 |
| 2021-11-24 | 14.73 | $15.92 | 94300 |
| 2021-11-23 | 14.62 | $15.83 | 160400 |
| 2021-11-22 | 14.51 | $16.30 | 210700 |
| 2021-11-19 | 14.41 | $15.66 | 213900 |
| 2021-11-18 | 14.33 | $16.23 | 211300 |
| 2021-11-17 | 14.22 | $16.01 | 311300 |
| 2021-11-16 | 14.10 | $16.10 | 1.2M |
| 2021-11-15 | 13.96 | $14.77 | 329200 |
| 2021-11-12 | 13.88 | $14.66 | 106500 |
| 2021-11-11 | 13.79 | $14.67 | 68000 |
| 2021-11-10 | 13.71 | $14.22 | 77900 |
| 2021-11-09 | 13.66 | $14.61 | 120500 |
| 2021-11-08 | 13.59 | $14.64 | 265200 |
| 2021-11-05 | 13.48 | $13.83 | 298100 |
| 2021-11-04 | 13.41 | $13.46 | 87300 |
| 2021-11-03 | 13.37 | $13.59 | 75100 |
| 2021-11-02 | 13.31 | $13.50 | 86200 |
| 2021-11-01 | 13.26 | $13.63 | 63500 |
| 2021-10-29 | 13.21 | $13.50 | 45600 |
| 2021-10-28 | 13.17 | $13.53 | 34000 |
| 2021-10-27 | 13.15 | $13.57 | 152400 |
| 2021-10-26 | 13.12 | $13.75 | 92300 |
| 2021-10-25 | 13.09 | $14.27 | 67900 |
| 2021-10-22 | 13.04 | $14.15 | 168300 |
| 2021-10-21 | 12.99 | $14.03 | 161800 |
| 2021-10-20 | 12.94 | $13.50 | 136500 |
| 2021-10-19 | 12.91 | $13.36 | 58600 |
| 2021-10-18 | 12.86 | $13.13 | 46700 |
| 2021-10-15 | 12.82 | $12.92 | 61500 |
| 2021-10-14 | 12.83 | $13.00 | 90900 |
| 2021-10-13 | 12.87 | $13.19 | 64700 |
| 2021-10-12 | 12.89 | $13.26 | 112700 |
| 2021-10-11 | 12.88 | $12.39 | 102300 |
| 2021-10-08 | 12.95 | $12.45 | 45600 |
| 2021-10-07 | 13.02 | $12.71 | 55800 |
| 2021-10-06 | 13.05 | $12.42 | 51000 |
| 2021-10-05 | 13.09 | $12.45 | 52700 |
| 2021-10-04 | 13.15 | $12.54 | 63900 |
| 2021-10-01 | 13.18 | $12.83 | 91700 |
| 2021-09-30 | 13.20 | $13.00 | 48700 |
| 2021-09-29 | 13.19 | $13.05 | 38400 |
| 2021-09-28 | 13.16 | $13.22 | 61400 |
| 2021-09-27 | 13.12 | $13.16 | 145400 |
| 2021-09-24 | 13.08 | $13.12 | 41900 |
| 2021-09-23 | 13.03 | $13.09 | 71500 |
| 2021-09-22 | 12.97 | $12.91 | 132700 |
| 2021-09-21 | 12.93 | $12.37 | 110400 |
| 2021-09-20 | 12.90 | $12.35 | 262000 |
| 2021-09-17 | 12.86 | $13.17 | 53600 |
| 2021-09-16 | 12.76 | $13.70 | 109100 |
| 2021-09-15 | 12.65 | $13.53 | 97600 |
| 2021-09-14 | 12.55 | $13.17 | 123200 |
| 2021-09-13 | 12.47 | $13.77 | 212600 |
| 2021-09-10 | 12.36 | $13.75 | 169400 |
| 2021-09-09 | 12.25 | $13.49 | 119300 |
| 2021-09-08 | 12.17 | $13.22 | 133800 |
| 2021-09-07 | 12.11 | $13.53 | 238300 |
| 2021-09-03 | 12.00 | $13.24 | 139100 |
| 2021-09-02 | 11.93 | $13.09 | 206100 |
| 2021-09-01 | 11.86 | $12.85 | 408900 |
| 2021-08-31 | 11.79 | $12.42 | 91500 |
| 2021-08-30 | 11.76 | $12.45 | 71000 |
| 2021-08-27 | 11.72 | $12.43 | 158500 |
| 2021-08-26 | 11.70 | $11.99 | 94600 |
| 2021-08-25 | 11.71 | $12.04 | 220600 |
| 2021-08-24 | 11.70 | $11.99 | 146200 |
| 2021-08-23 | 11.69 | $11.78 | 191700 |
| 2021-08-20 | 11.70 | $11.54 | 111000 |
| 2021-08-19 | 11.71 | $11.22 | 148400 |
| 2021-08-18 | 11.74 | $11.55 | 91700 |
| 2021-08-17 | 11.74 | $11.43 | 43700 |
| 2021-08-16 | 11.73 | $11.71 | 51600 |
| 2021-08-13 | 11.69 | $11.51 | 86300 |
| 2021-08-12 | 11.67 | $11.61 | 32100 |
| 2021-08-11 | 11.66 | $11.81 | 56700 |
| 2021-08-10 | 11.65 | $11.91 | 53600 |
| 2021-08-09 | 11.65 | $11.51 | 77300 |
| 2021-08-06 | 11.67 | $11.69 | 48900 |
| 2021-08-05 | 11.68 | $11.70 | 59300 |
| 2021-08-04 | 11.69 | $11.60 | 59100 |
| 2021-08-03 | 11.71 | $11.69 | 94700 |
| 2021-08-02 | 11.73 | $11.74 | 58400 |
| 2021-07-30 | 11.75 | $11.97 | 63700 |
| 2021-07-29 | 11.77 | $12.17 | 106300 |
| 2021-07-28 | 11.77 | $11.89 | 67000 |
| 2021-07-27 | 11.79 | $11.78 | 31100 |
| 2021-07-26 | 11.82 | $11.95 | 89800 |
| 2021-07-23 | 11.86 | $11.71 | 74900 |
| 2021-07-22 | 11.92 | $11.87 | 68300 |
| 2021-07-21 | 11.96 | $11.59 | 200200 |
| 2021-07-20 | 12.02 | $11.20 | 34100 |
| 2021-07-19 | 12.10 | $10.98 | 78600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
21.89
2026-07-16
Close Price
$22.51
Vol: 12506
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.64
Average
16.92
Maximum
23.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.89 | $22.51 | 12506 |
| 2026-07-15 | 21.83 | $22.42 | 3100 |
| 2026-07-14 | 21.77 | $22.69 | 9200 |
| 2026-07-13 | 21.67 | $22.38 | 12028 |
| 2026-07-10 | 21.59 | $22.31 | 7300 |
| 2026-07-09 | 21.52 | $22.49 | 6924 |
| 2026-07-08 | 21.42 | $22.16 | 12002 |
| 2026-07-07 | 21.34 | $22.32 | 17600 |
| 2026-07-06 | 21.23 | $21.98 | 12800 |
| 2026-07-02 | 21.16 | $21.60 | 23100 |
| 2026-07-01 | 21.11 | $21.68 | 13700 |
| 2026-06-30 | 21.05 | $21.35 | 13112 |
| 2026-06-29 | 21.02 | $20.87 | 14400 |
| 2026-06-26 | 21.03 | $20.71 | 14400 |
| 2026-06-25 | 21.07 | $20.59 | 5749 |
| 2026-06-24 | 21.12 | $20.64 | 22619 |
| 2026-06-23 | 21.17 | $20.21 | 28000 |
| 2026-06-22 | 21.27 | $19.86 | 12600 |
| 2026-06-18 | 21.42 | $20.03 | 12838 |
| 2026-06-17 | 21.56 | $20.55 | 17204 |
| 2026-06-16 | 21.67 | $21.21 | 24432 |
| 2026-06-15 | 21.72 | $21.27 | 18400 |
| 2026-06-12 | 21.77 | $21.36 | 7500 |
| 2026-06-11 | 21.81 | $21.51 | 13700 |
| 2026-06-10 | 21.84 | $21.46 | 11800 |
| 2026-06-09 | 21.88 | $22.02 | 10124 |
| 2026-06-08 | 21.86 | $21.83 | 9533 |
| 2026-06-05 | 21.87 | $22.21 | 9935 |
| 2026-06-04 | 21.83 | $23.17 | 38200 |
| 2026-06-03 | 21.69 | $21.85 | 16511 |
| 2026-06-02 | 21.67 | $23.09 | 23036 |
| 2026-06-01 | 21.53 | $23.10 | 25762 |
| 2026-05-29 | 21.36 | $22.24 | 27900 |
| 2026-05-28 | 21.27 | $22.78 | 29425 |
| 2026-05-27 | 21.11 | $22.41 | 18804 |
| 2026-05-26 | 20.97 | $21.53 | 9438 |
| 2026-05-22 | 20.91 | $22.31 | 4543 |
| 2026-05-21 | 20.77 | $21.83 | 7021 |
| 2026-05-20 | 20.65 | $21.55 | 24500 |
| 2026-05-19 | 20.56 | $20.91 | 9526 |
| 2026-05-18 | 20.52 | $20.99 | 4900 |
| 2026-05-15 | 20.47 | $20.94 | 8800 |
| 2026-05-14 | 20.42 | $21.19 | 5805 |
| 2026-05-13 | 20.34 | $20.37 | 12400 |
| 2026-05-12 | 20.34 | $20.45 | 8103 |
| 2026-05-11 | 20.33 | $20.36 | 3000 |
| 2026-05-08 | 20.33 | $20.39 | 6426 |
| 2026-05-07 | 20.32 | $20.39 | 11200 |
| 2026-05-06 | 20.31 | $20.21 | 5400 |
| 2026-05-05 | 20.32 | $20.00 | 7200 |
| 2026-05-04 | 20.36 | $19.60 | 19500 |
| 2026-05-01 | 20.43 | $20.61 | 5200 |
| 2026-04-30 | 20.42 | $20.26 | 9516 |
| 2026-04-29 | 20.43 | $21.29 | 3520 |
| 2026-04-28 | 20.34 | $21.85 | 14700 |
| 2026-04-27 | 20.18 | $21.30 | 13800 |
| 2026-04-24 | 20.07 | $19.81 | 7000 |
| 2026-04-23 | 20.09 | $20.99 | 6800 |
| 2026-04-22 | 20.00 | $21.64 | 8339 |
| 2026-04-21 | 19.83 | $21.60 | 21600 |
| 2026-04-20 | 19.64 | $21.10 | 13045 |
| 2026-04-17 | 19.49 | $20.50 | 11800 |
| 2026-04-16 | 19.38 | $19.90 | 5619 |
| 2026-04-15 | 19.32 | $19.63 | 12819 |
| 2026-04-14 | 19.29 | $19.27 | 10238 |
| 2026-04-13 | 19.29 | $17.80 | 3500 |
| 2026-04-10 | 19.45 | $18.00 | 7218 |
| 2026-04-09 | 19.61 | $17.32 | 10107 |
| 2026-04-08 | 19.85 | $18.71 | 5726 |
| 2026-04-07 | 19.97 | $18.29 | 9400 |
| 2026-04-06 | 20.14 | $18.80 | 9900 |
| 2026-04-02 | 20.28 | $18.75 | 12897 |
| 2026-04-01 | 20.44 | $18.95 | 10200 |
| 2026-03-31 | 20.60 | $19.87 | 1338 |
| 2026-03-30 | 20.68 | $20.11 | 8041 |
| 2026-03-27 | 20.74 | $20.40 | 10400 |
| 2026-03-26 | 20.77 | $19.69 | 2940 |
| 2026-03-25 | 20.89 | $20.08 | 4540 |
| 2026-03-24 | 20.97 | $20.11 | 700 |
| 2026-03-23 | 21.06 | $20.15 | 5211 |
| 2026-03-20 | 21.16 | $19.82 | 5100 |
| 2026-03-19 | 21.30 | $20.27 | 7773 |
| 2026-03-18 | 21.41 | $20.21 | 9700 |
| 2026-03-17 | 21.54 | $20.02 | 4800 |
| 2026-03-16 | 21.69 | $20.82 | 5816 |
| 2026-03-13 | 21.79 | $20.63 | 2519 |
| 2026-03-12 | 21.91 | $20.21 | 6500 |
| 2026-03-11 | 22.09 | $20.50 | 6644 |
| 2026-03-10 | 22.25 | $21.25 | 10541 |
| 2026-03-09 | 22.36 | $21.36 | 4700 |
| 2026-03-06 | 22.47 | $21.96 | 1600 |
| 2026-03-05 | 22.52 | $22.08 | 6017 |
| 2026-03-04 | 22.57 | $23.25 | 6300 |
| 2026-03-03 | 22.49 | $23.08 | 13600 |
| 2026-03-02 | 22.43 | $23.15 | 3500 |
| 2026-02-27 | 22.36 | $22.71 | 10610 |
| 2026-02-26 | 22.32 | $23.04 | 4645 |
| 2026-02-25 | 22.24 | $23.25 | 15400 |
| 2026-02-24 | 22.14 | $23.46 | 5900 |
| 2026-02-23 | 22.00 | $23.31 | 7300 |
| 2026-02-20 | 21.86 | $23.09 | 10902 |
| 2026-02-19 | 21.73 | $23.00 | 16900 |
| 2026-02-18 | 21.60 | $23.08 | 9706 |
| 2026-02-17 | 21.44 | $22.50 | 10900 |
| 2026-02-13 | 21.33 | $22.73 | 17145 |
| 2026-02-12 | 21.18 | $21.76 | 13000 |
| 2026-02-11 | 21.12 | $20.78 | 6242 |
| 2026-02-10 | 21.16 | $20.50 | 13900 |
| 2026-02-09 | 21.22 | $20.80 | 2902 |
| 2026-02-06 | 21.27 | $20.46 | 4900 |
| 2026-02-05 | 21.35 | $20.95 | 2826 |
| 2026-02-04 | 21.40 | $21.44 | 3800 |
| 2026-02-03 | 21.39 | $21.74 | 1332 |
| 2026-02-02 | 21.36 | $21.78 | 9300 |
| 2026-01-30 | 21.31 | $21.89 | 1700 |
| 2026-01-29 | 21.25 | $22.58 | 5500 |
| 2026-01-28 | 21.11 | $21.58 | 3024 |
| 2026-01-27 | 21.06 | $21.50 | 2400 |
| 2026-01-26 | 21.01 | $21.26 | 1802 |
| 2026-01-23 | 20.99 | $21.45 | 4000 |
| 2026-01-22 | 20.94 | $21.41 | 2700 |
| 2026-01-21 | 20.89 | $21.50 | 705 |
| 2026-01-20 | 20.82 | $21.45 | 8500 |
| 2026-01-16 | 20.76 | $21.51 | 8200 |
| 2026-01-15 | 20.68 | $20.93 | 3200 |
| 2026-01-14 | 20.65 | $20.28 | 2000 |
| 2026-01-13 | 20.69 | $21.02 | 15100 |
| 2026-01-12 | 20.66 | $20.74 | 3300 |
| 2026-01-09 | 20.65 | $20.15 | 3500 |
| 2026-01-08 | 20.70 | $20.09 | 6700 |
| 2026-01-07 | 20.77 | $20.34 | 3500 |
| 2026-01-06 | 20.81 | $20.11 | 7200 |
| 2026-01-05 | 20.89 | $20.69 | 4300 |
| 2026-01-02 | 20.91 | $20.41 | 1500 |
| 2025-12-31 | 20.96 | $20.87 | 3000 |
| 2025-12-30 | 20.97 | $20.60 | 4000 |
| 2025-12-29 | 21.01 | $21.42 | 7208 |
| 2025-12-26 | 20.96 | $21.31 | 1100 |
| 2025-12-24 | 20.93 | $21.46 | 5900 |
| 2025-12-23 | 20.87 | $21.03 | 2700 |
| 2025-12-22 | 20.85 | $21.49 | 2700 |
| 2025-12-19 | 20.79 | $20.96 | 2900 |
| 2025-12-18 | 20.77 | $21.33 | 900 |
| 2025-12-17 | 20.71 | $21.29 | 24500 |
| 2025-12-16 | 20.65 | $20.70 | 13900 |
| 2025-12-15 | 20.64 | $20.72 | 702 |
| 2025-12-12 | 20.63 | $21.03 | 45 |
| 2025-12-11 | 20.59 | $21.03 | 6600 |
| 2025-12-10 | 20.55 | $20.83 | 4400 |
| 2025-12-09 | 20.52 | $20.70 | 19200 |
| 2025-12-08 | 20.50 | $20.76 | 19700 |
| 2025-12-05 | 20.47 | $20.75 | 3000 |
| 2025-12-04 | 20.44 | $20.86 | 2600 |
| 2025-12-03 | 20.40 | $20.63 | 10700 |
| 2025-12-02 | 20.37 | $20.50 | 8700 |
| 2025-12-01 | 20.36 | $20.40 | 4300 |
| 2025-11-28 | 20.35 | $20.57 | 10700 |
| 2025-11-26 | 20.33 | $20.06 | 2200 |
| 2025-11-25 | 20.36 | $20.03 | 10735 |
| 2025-11-24 | 20.39 | $19.96 | 56400 |
| 2025-11-21 | 20.44 | $19.03 | 21900 |
| 2025-11-20 | 20.59 | $19.09 | 8400 |
| 2025-11-19 | 20.74 | $19.64 | 13900 |
| 2025-11-18 | 20.86 | $20.10 | 8000 |
| 2025-11-17 | 20.94 | $21.03 | 18827 |
| 2025-11-14 | 20.93 | $20.59 | 24700 |
| 2025-11-13 | 20.97 | $19.81 | 17700 |
| 2025-11-12 | 21.09 | $20.74 | 27700 |
| 2025-11-11 | 21.13 | $20.55 | 1004 |
| 2025-11-10 | 21.19 | $20.57 | 6200 |
| 2025-11-07 | 21.25 | $20.69 | 3600 |
| 2025-11-06 | 21.31 | $19.85 | 6800 |
| 2025-11-05 | 21.46 | $19.92 | 6500 |
| 2025-11-04 | 21.63 | $20.40 | 10200 |
| 2025-11-03 | 21.76 | $21.03 | 4800 |
| 2025-10-31 | 21.83 | $21.33 | 3400 |
| 2025-10-30 | 21.88 | $20.68 | 4900 |
| 2025-10-29 | 22.01 | $21.68 | 3900 |
| 2025-10-28 | 22.05 | $21.79 | 2500 |
| 2025-10-27 | 22.07 | $21.69 | 1200 |
| 2025-10-24 | 22.11 | $22.15 | 2514 |
| 2025-10-23 | 22.11 | $22.17 | 1200 |
| 2025-10-22 | 22.10 | $21.78 | 15405 |
| 2025-10-21 | 22.14 | $22.23 | 4500 |
| 2025-10-20 | 22.13 | $22.70 | 1843 |
| 2025-10-17 | 22.07 | $22.75 | 18300 |
| 2025-10-16 | 22.00 | $22.50 | 21700 |
| 2025-10-15 | 21.94 | $22.24 | 1600 |
| 2025-10-14 | 21.91 | $22.06 | 2500 |
| 2025-10-13 | 21.89 | $22.57 | 27100 |
| 2025-10-10 | 21.82 | $20.55 | 4938 |
| 2025-10-09 | 21.96 | $21.50 | 74200 |
| 2025-10-08 | 22.01 | $22.16 | 2300 |
| 2025-10-07 | 21.99 | $22.70 | 14600 |
| 2025-10-06 | 21.91 | $22.10 | 20600 |
| 2025-10-03 | 21.90 | $21.35 | 6600 |
| 2025-10-02 | 21.95 | $21.81 | 4200 |
| 2025-10-01 | 21.97 | $22.02 | 1900 |
| 2025-09-30 | 21.96 | $22.51 | 15300 |
| 2025-09-29 | 21.90 | $21.77 | 3400 |
| 2025-09-26 | 21.92 | $22.18 | 21900 |
| 2025-09-25 | 21.89 | $22.50 | 4900 |
| 2025-09-24 | 21.83 | $22.80 | 24400 |
| 2025-09-23 | 21.73 | $22.70 | 18300 |
| 2025-09-22 | 21.62 | $23.11 | 18529 |
| 2025-09-19 | 21.47 | $22.05 | 39600 |
| 2025-09-18 | 21.40 | $21.10 | 2800 |
| 2025-09-17 | 21.44 | $21.12 | 2400 |
| 2025-09-16 | 21.47 | $21.81 | 14800 |
| 2025-09-15 | 21.43 | $20.61 | 15000 |
| 2025-09-12 | 21.52 | $20.56 | 4100 |
| 2025-09-11 | 21.62 | $21.36 | 1300 |
| 2025-09-10 | 21.65 | $21.37 | 16806 |
| 2025-09-09 | 21.68 | $21.50 | 49148 |
| 2025-09-08 | 21.70 | $21.85 | 11400 |
| 2025-09-05 | 21.68 | $21.78 | 7200 |
| 2025-09-04 | 21.67 | $21.10 | 11800 |
| 2025-09-03 | 21.73 | $20.96 | 4100 |
| 2025-09-02 | 21.81 | $21.19 | 3738 |
| 2025-08-29 | 21.88 | $21.10 | 4600 |
| 2025-08-28 | 21.96 | $21.35 | 4229 |
| 2025-08-27 | 22.02 | $21.57 | 4226 |
| 2025-08-26 | 22.07 | $21.75 | 20114 |
| 2025-08-25 | 22.11 | $21.35 | 2411 |
| 2025-08-22 | 22.18 | $21.59 | 13642 |
| 2025-08-21 | 22.25 | $21.11 | 14400 |
| 2025-08-20 | 22.37 | $22.06 | 30119 |
| 2025-08-19 | 22.40 | $20.88 | 11800 |
| 2025-08-18 | 22.56 | $21.92 | 20400 |
| 2025-08-15 | 22.63 | $21.37 | 4300 |
| 2025-08-14 | 22.76 | $20.94 | 10800 |
| 2025-08-13 | 22.95 | $21.45 | 25434 |
| 2025-08-12 | 23.11 | $21.56 | 12100 |
| 2025-08-11 | 23.27 | $22.50 | 11800 |
| 2025-08-08 | 23.35 | $23.79 | 19000 |
| 2025-08-07 | 23.31 | $22.72 | 4200 |
| 2025-08-06 | 23.37 | $22.96 | 7107 |
| 2025-08-05 | 23.41 | $22.83 | 7700 |
| 2025-08-04 | 23.47 | $22.58 | 20441 |
| 2025-08-01 | 23.57 | $22.36 | 14600 |
| 2025-07-31 | 23.69 | $23.11 | 11512 |
| 2025-07-30 | 23.75 | $23.45 | 11428 |
| 2025-07-29 | 23.79 | $24.30 | 146222 |
| 2025-07-28 | 23.73 | $24.05 | 156233 |
| 2025-07-25 | 23.70 | $22.93 | 170714 |
| 2025-07-24 | 23.78 | $24.05 | 116007 |
| 2025-07-23 | 23.75 | $23.93 | 10100 |
| 2025-07-22 | 23.73 | $23.99 | 293015 |
| 2025-07-21 | 23.70 | $23.38 | 185740 |
| 2025-07-18 | 23.74 | $23.93 | 381500 |
| 2025-07-17 | 23.72 | $24.45 | 3328 |
| 2025-07-16 | 23.64 | $24.44 | 2200 |
| 2025-07-15 | 23.56 | $24.60 | 9837 |
| 2025-07-14 | 23.45 | $24.75 | 19800 |
| 2025-07-11 | 23.31 | $24.23 | 63900 |
| 2025-07-10 | 23.21 | $24.20 | 84517 |
| 2025-07-09 | 23.11 | $23.98 | 50600 |
| 2025-07-08 | 23.02 | $23.46 | 1700 |
| 2025-07-07 | 22.97 | $23.29 | 6700 |
| 2025-07-03 | 22.94 | $23.65 | 8220 |
| 2025-07-02 | 22.86 | $23.48 | 3825 |
| 2025-07-01 | 22.80 | $23.62 | 6224 |
| 2025-06-30 | 22.71 | $23.38 | 5100 |
| 2025-06-27 | 22.64 | $23.00 | 2409 |
| 2025-06-26 | 22.60 | $23.63 | 3100 |
| 2025-06-25 | 22.50 | $23.37 | 2000 |
| 2025-06-24 | 22.40 | $23.45 | 4302 |
| 2025-06-23 | 22.29 | $23.76 | 9738 |
| 2025-06-20 | 22.14 | $24.14 | 38343 |
| 2025-06-18 | 21.93 | $23.48 | 26312 |
| 2025-06-17 | 21.76 | $22.47 | 8900 |
| 2025-06-16 | 21.69 | $20.84 | 9339 |
| 2025-06-13 | 21.78 | $21.47 | 2600 |
| 2025-06-12 | 21.81 | $21.48 | 3300 |
| 2025-06-11 | 21.85 | $21.45 | 5009 |
| 2025-06-10 | 21.89 | $21.29 | 7000 |
| 2025-06-09 | 21.95 | $21.62 | 3816 |
| 2025-06-06 | 21.99 | $21.80 | 5900 |
| 2025-06-05 | 22.01 | $21.74 | 7000 |
| 2025-06-04 | 22.03 | $22.06 | 6437 |
| 2025-06-03 | 22.03 | $22.65 | 8800 |
| 2025-06-02 | 21.97 | $23.10 | 6700 |
| 2025-05-30 | 21.85 | $23.18 | 28438 |
| 2025-05-29 | 21.71 | $22.61 | 5800 |
| 2025-05-28 | 21.61 | $23.09 | 7439 |
| 2025-05-27 | 21.46 | $22.88 | 20333 |
| 2025-05-23 | 21.31 | $23.18 | 8400 |
| 2025-05-22 | 21.11 | $23.48 | 8607 |
| 2025-05-21 | 20.86 | $23.24 | 17600 |
| 2025-05-20 | 20.61 | $23.57 | 34913 |
| 2025-05-19 | 20.30 | $23.49 | 39641 |
| 2025-05-16 | 19.96 | $22.85 | 20859 |
| 2025-05-15 | 19.66 | $22.38 | 33223 |
| 2025-05-14 | 19.37 | $21.39 | 58400 |
| 2025-05-13 | 19.16 | $19.95 | 23700 |
| 2025-05-12 | 19.08 | $19.61 | 12300 |
| 2025-05-09 | 19.02 | $20.53 | 20701 |
| 2025-05-08 | 18.86 | $20.05 | 24643 |
| 2025-05-07 | 18.74 | $20.11 | 10000 |
| 2025-05-06 | 18.59 | $20.07 | 22800 |
| 2025-05-05 | 18.44 | $20.16 | 148100 |
| 2025-05-02 | 18.26 | $19.75 | 71200 |
| 2025-05-01 | 18.10 | $18.44 | 52500 |
| 2025-04-30 | 18.06 | $18.86 | 17500 |
| 2025-04-29 | 17.98 | $17.50 | 8300 |
| 2025-04-28 | 18.03 | $17.96 | 2807 |
| 2025-04-25 | 18.04 | $17.88 | 9112 |
| 2025-04-24 | 18.05 | $18.44 | 6100 |
| 2025-04-23 | 18.01 | $17.54 | 1448 |
| 2025-04-22 | 18.06 | $17.55 | 3800 |
| 2025-04-21 | 18.12 | $16.51 | 33445 |
| 2025-04-17 | 18.29 | $17.00 | 4200 |
| 2025-04-16 | 18.42 | $18.43 | 2300 |
| 2025-04-15 | 18.42 | $17.65 | 3641 |
| 2025-04-14 | 18.50 | $17.60 | 27713 |
| 2025-04-11 | 18.60 | $16.95 | 1933 |
| 2025-04-10 | 18.77 | $17.00 | 23107 |
| 2025-04-09 | 18.96 | $17.00 | 55200 |
| 2025-04-08 | 19.16 | $17.53 | 15347 |
| 2025-04-07 | 19.33 | $18.39 | 82200 |
| 2025-04-04 | 19.43 | $18.23 | 12100 |
| 2025-04-03 | 19.56 | $19.80 | 16500 |
| 2025-04-02 | 19.54 | $20.09 | 4000 |
| 2025-04-01 | 19.48 | $20.10 | 17935 |
| 2025-03-31 | 19.41 | $19.24 | 9403 |
| 2025-03-28 | 19.43 | $19.79 | 8001 |
| 2025-03-27 | 19.39 | $19.35 | 7216 |
| 2025-03-26 | 19.40 | $19.75 | 9333 |
| 2025-03-25 | 19.36 | $19.75 | 15437 |
| 2025-03-24 | 19.32 | $19.60 | 12309 |
| 2025-03-21 | 19.29 | $19.63 | 1432 |
| 2025-03-20 | 19.25 | $19.61 | 7700 |
| 2025-03-19 | 19.21 | $19.67 | 4900 |
| 2025-03-18 | 19.17 | $19.66 | 9717 |
| 2025-03-17 | 19.11 | $19.65 | 6216 |
| 2025-03-14 | 19.06 | $19.61 | 5821 |
| 2025-03-13 | 19.00 | $19.60 | 14148 |
| 2025-03-12 | 18.94 | $19.28 | 20500 |
| 2025-03-11 | 18.90 | $19.55 | 17700 |
| 2025-03-10 | 18.83 | $19.50 | 24400 |
| 2025-03-07 | 18.76 | $19.53 | 24900 |
| 2025-03-06 | 18.68 | $19.02 | 22803 |
| 2025-03-05 | 18.65 | $19.09 | 13600 |
| 2025-03-04 | 18.60 | $18.69 | 21200 |
| 2025-03-03 | 18.59 | $18.33 | 26815 |
| 2025-02-28 | 18.62 | $18.49 | 52900 |
| 2025-02-27 | 18.63 | $18.50 | 16400 |
| 2025-02-26 | 18.65 | $19.30 | 11400 |
| 2025-02-25 | 18.58 | $18.82 | 13648 |
| 2025-02-24 | 18.55 | $18.60 | 24322 |
| 2025-02-21 | 18.55 | $18.12 | 9000 |
| 2025-02-20 | 18.59 | $18.47 | 5005 |
| 2025-02-19 | 18.60 | $18.49 | 23800 |
| 2025-02-18 | 18.61 | $18.33 | 16030 |
| 2025-02-14 | 18.64 | $18.30 | 10100 |
| 2025-02-13 | 18.68 | $18.61 | 3533 |
| 2025-02-12 | 18.69 | $18.23 | 20221 |
| 2025-02-11 | 18.74 | $18.42 | 28141 |
| 2025-02-10 | 18.77 | $19.01 | 10100 |
| 2025-02-07 | 18.74 | $19.24 | 5958 |
| 2025-02-06 | 18.69 | $19.01 | 14400 |
| 2025-02-05 | 18.66 | $19.14 | 7800 |
| 2025-02-04 | 18.61 | $19.02 | 11600 |
| 2025-02-03 | 18.56 | $18.75 | 10430 |
| 2025-01-31 | 18.54 | $19.19 | 10902 |
| 2025-01-30 | 18.48 | $19.12 | 10700 |
| 2025-01-29 | 18.41 | $18.75 | 13000 |
| 2025-01-28 | 18.37 | $18.47 | 33036 |
| 2025-01-27 | 18.36 | $18.50 | 13339 |
| 2025-01-24 | 18.35 | $18.23 | 29612 |
| 2025-01-23 | 18.36 | $18.14 | 22300 |
| 2025-01-22 | 18.38 | $18.06 | 14117 |
| 2025-01-21 | 18.42 | $18.01 | 12402 |
| 2025-01-17 | 18.46 | $18.75 | 12800 |
| 2025-01-16 | 18.43 | $18.30 | 12246 |
| 2025-01-15 | 18.45 | $18.53 | 28100 |
| 2025-01-14 | 18.44 | $18.91 | 9300 |
| 2025-01-13 | 18.39 | $18.40 | 7222 |
| 2025-01-10 | 18.39 | $18.33 | 5200 |
| 2025-01-08 | 18.39 | $18.24 | 10200 |
| 2025-01-07 | 18.41 | $18.50 | 14906 |
| 2025-01-06 | 18.40 | $18.24 | 9749 |
| 2025-01-03 | 18.41 | $18.58 | 14400 |
| 2025-01-02 | 18.40 | $18.27 | 11600 |
| 2024-12-31 | 18.41 | $18.36 | 10631 |
| 2024-12-30 | 18.41 | $18.33 | 16208 |
| 2024-12-27 | 18.42 | $18.50 | 1524 |
| 2024-12-26 | 18.42 | $18.68 | 11718 |
| 2024-12-24 | 18.39 | $18.53 | 8200 |
| 2024-12-23 | 18.37 | $18.27 | 37333 |
| 2024-12-20 | 18.38 | $18.49 | 28200 |
| 2024-12-19 | 18.37 | $18.40 | 29210 |
| 2024-12-18 | 18.37 | $18.47 | 47708 |
| 2024-12-17 | 18.36 | $18.48 | 32100 |
| 2024-12-16 | 18.35 | $18.05 | 7803 |
| 2024-12-13 | 18.38 | $18.60 | 22820 |
| 2024-12-12 | 18.35 | $18.29 | 4442 |
| 2024-12-11 | 18.36 | $18.22 | 21200 |
| 2024-12-10 | 18.37 | $18.30 | 11000 |
| 2024-12-09 | 18.38 | $18.25 | 41200 |
| 2024-12-06 | 18.40 | $18.18 | 13300 |
| 2024-12-05 | 18.42 | $18.07 | 18100 |
| 2024-12-04 | 18.46 | $18.19 | 12000 |
| 2024-12-03 | 18.48 | $18.43 | 62481 |
| 2024-12-02 | 18.49 | $17.88 | 11502 |
| 2024-11-29 | 18.55 | $18.30 | 3833 |
| 2024-11-27 | 18.58 | $18.34 | 9818 |
| 2024-11-26 | 18.61 | $18.15 | 15700 |
| 2024-11-25 | 18.65 | $18.80 | 27734 |
| 2024-11-22 | 18.64 | $18.27 | 13500 |
| 2024-11-21 | 18.68 | $18.67 | 3400 |
| 2024-11-20 | 18.68 | $18.55 | 11442 |
| 2024-11-19 | 18.69 | $18.50 | 8600 |
| 2024-11-18 | 18.71 | $18.76 | 17400 |
| 2024-11-15 | 18.71 | $18.79 | 18441 |
| 2024-11-14 | 18.70 | $18.40 | 11939 |
| 2024-11-13 | 18.73 | $18.35 | 15500 |
| 2024-11-12 | 18.77 | $18.54 | 25700 |
| 2024-11-11 | 18.80 | $18.44 | 29547 |
| 2024-11-08 | 18.83 | $18.50 | 18004 |
| 2024-11-07 | 18.87 | $18.55 | 11509 |
| 2024-11-06 | 18.90 | $18.84 | 20539 |
| 2024-11-05 | 18.91 | $18.85 | 14900 |
| 2024-11-04 | 18.91 | $18.61 | 10906 |
| 2024-11-01 | 18.95 | $18.46 | 26317 |
| 2024-10-31 | 19.00 | $18.85 | 22500 |
| 2024-10-30 | 19.01 | $19.33 | 36506 |
| 2024-10-29 | 18.98 | $19.11 | 40708 |
| 2024-10-28 | 18.97 | $18.77 | 21600 |
| 2024-10-25 | 18.99 | $19.29 | 19119 |
| 2024-10-24 | 18.95 | $19.18 | 21200 |
| 2024-10-23 | 18.93 | $19.07 | 33700 |
| 2024-10-22 | 18.92 | $19.04 | 46240 |
| 2024-10-21 | 18.90 | $19.87 | 24313 |
| 2024-10-18 | 18.80 | $19.84 | 32223 |
| 2024-10-17 | 18.69 | $19.50 | 38801 |
| 2024-10-16 | 18.61 | $19.34 | 36000 |
| 2024-10-15 | 18.53 | $18.98 | 10200 |
| 2024-10-14 | 18.48 | $19.53 | 16900 |
| 2024-10-11 | 18.37 | $18.56 | 18816 |
| 2024-10-10 | 18.35 | $18.36 | 18608 |
| 2024-10-09 | 18.35 | $18.20 | 12719 |
| 2024-10-08 | 18.36 | $18.38 | 14905 |
| 2024-10-07 | 18.36 | $18.17 | 13345 |
| 2024-10-04 | 18.38 | $19.20 | 8413 |
| 2024-10-03 | 18.30 | $19.34 | 35840 |
| 2024-10-02 | 18.19 | $19.63 | 26600 |
| 2024-10-01 | 18.04 | $19.59 | 28400 |
| 2024-09-30 | 17.87 | $18.81 | 9328 |
| 2024-09-27 | 17.77 | $18.70 | 32100 |
| 2024-09-26 | 17.68 | $19.23 | 24847 |
| 2024-09-25 | 17.51 | $18.75 | 30100 |
| 2024-09-24 | 17.38 | $18.62 | 31300 |
| 2024-09-23 | 17.25 | $17.15 | 34232 |
| 2024-09-20 | 17.26 | $17.48 | 11900 |
| 2024-09-19 | 17.24 | $17.58 | 13133 |
| 2024-09-18 | 17.20 | $17.83 | 14810 |
| 2024-09-17 | 17.14 | $17.74 | 13425 |
| 2024-09-16 | 17.08 | $17.05 | 9000 |
| 2024-09-13 | 17.08 | $17.36 | 11034 |
| 2024-09-12 | 17.05 | $17.48 | 10923 |
| 2024-09-11 | 17.00 | $17.26 | 27700 |
| 2024-09-10 | 16.98 | $17.27 | 22400 |
| 2024-09-09 | 16.94 | $17.30 | 12748 |
| 2024-09-06 | 16.91 | $17.28 | 30000 |
| 2024-09-05 | 16.87 | $17.21 | 9400 |
| 2024-09-04 | 16.83 | $17.35 | 24635 |
| 2024-09-03 | 16.78 | $17.32 | 19330 |
| 2024-08-30 | 16.72 | $17.75 | 13900 |
| 2024-08-29 | 16.61 | $16.86 | 28513 |
| 2024-08-28 | 16.59 | $17.13 | 9400 |
| 2024-08-27 | 16.53 | $17.00 | 20035 |
| 2024-08-26 | 16.48 | $16.98 | 3749 |
| 2024-08-23 | 16.43 | $16.77 | 9400 |
| 2024-08-22 | 16.39 | $16.42 | 38717 |
| 2024-08-21 | 16.39 | $16.35 | 11100 |
| 2024-08-20 | 16.39 | $16.48 | 7811 |
| 2024-08-19 | 16.38 | $16.44 | 29400 |
| 2024-08-16 | 16.38 | $16.30 | 17800 |
| 2024-08-15 | 16.38 | $16.32 | 19100 |
| 2024-08-14 | 16.39 | $16.16 | 11800 |
| 2024-08-13 | 16.41 | $15.60 | 20500 |
| 2024-08-12 | 16.50 | $16.06 | 2300 |
| 2024-08-09 | 16.55 | $16.37 | 10700 |
| 2024-08-08 | 16.57 | $16.41 | 58200 |
| 2024-08-07 | 16.58 | $16.80 | 11200 |
| 2024-08-06 | 16.56 | $16.98 | 49500 |
| 2024-08-05 | 16.51 | $16.17 | 37200 |
| 2024-08-02 | 16.55 | $16.00 | 22600 |
| 2024-08-01 | 16.61 | $16.38 | 13400 |
| 2024-07-31 | 16.63 | $16.25 | 18600 |
| 2024-07-30 | 16.67 | $16.19 | 13100 |
| 2024-07-29 | 16.72 | $16.48 | 6700 |
| 2024-07-26 | 16.75 | $16.35 | 19200 |
| 2024-07-25 | 16.79 | $16.70 | 16900 |
| 2024-07-24 | 16.80 | $16.74 | 13700 |
| 2024-07-23 | 16.81 | $16.76 | 13600 |
| 2024-07-22 | 16.81 | $16.64 | 18500 |
| 2024-07-19 | 16.83 | $16.55 | 19700 |
| 2024-07-18 | 16.86 | $16.50 | 10300 |
| 2024-07-17 | 16.90 | $16.71 | 14000 |
| 2024-07-16 | 16.92 | $16.52 | 2200 |
| 2024-07-15 | 16.96 | $16.45 | 13700 |
| 2024-07-12 | 17.01 | $16.43 | 43900 |
| 2024-07-11 | 17.07 | $16.95 | 4700 |
| 2024-07-10 | 17.09 | $16.95 | 39000 |
| 2024-07-09 | 17.10 | $16.90 | 13200 |
| 2024-07-08 | 17.12 | $16.47 | 15900 |
| 2024-07-05 | 17.19 | $16.78 | 8100 |
| 2024-07-03 | 17.24 | $16.91 | 1300 |
| 2024-07-02 | 17.27 | $16.95 | 14500 |
| 2024-07-01 | 17.30 | $17.18 | 11000 |
| 2024-06-28 | 17.32 | $17.03 | 11100 |
| 2024-06-27 | 17.35 | $16.88 | 14800 |
| 2024-06-26 | 17.39 | $16.77 | 4500 |
| 2024-06-25 | 17.46 | $17.60 | 3000 |
| 2024-06-24 | 17.45 | $17.62 | 51200 |
| 2024-06-21 | 17.43 | $17.29 | 17800 |
| 2024-06-20 | 17.44 | $17.27 | 6600 |
| 2024-06-18 | 17.46 | $17.96 | 27900 |
| 2024-06-17 | 17.41 | $17.54 | 34100 |
| 2024-06-14 | 17.39 | $17.16 | 10700 |
| 2024-06-13 | 17.42 | $17.30 | 10600 |
| 2024-06-12 | 17.43 | $18.66 | 30500 |
| 2024-06-11 | 17.30 | $18.48 | 47900 |
| 2024-06-10 | 17.18 | $17.94 | 26700 |
| 2024-06-07 | 17.10 | $17.29 | 5000 |
| 2024-06-06 | 17.08 | $17.52 | 7400 |
| 2024-06-05 | 17.03 | $17.64 | 11500 |
| 2024-06-04 | 16.97 | $17.36 | 30500 |
| 2024-06-03 | 16.92 | $17.70 | 14000 |
| 2024-05-31 | 16.84 | $17.88 | 20700 |
| 2024-05-30 | 16.73 | $17.71 | 121800 |
| 2024-05-29 | 16.63 | $17.30 | 156200 |
| 2024-05-28 | 16.56 | $17.48 | 34300 |
| 2024-05-24 | 16.46 | $17.53 | 62900 |
| 2024-05-23 | 16.35 | $16.28 | 52600 |
| 2024-05-22 | 16.36 | $16.44 | 50900 |
| 2024-05-21 | 16.35 | $16.18 | 8600 |
| 2024-05-20 | 16.37 | $16.40 | 8500 |
| 2024-05-17 | 16.37 | $16.21 | 30600 |
| 2024-05-16 | 16.38 | $16.15 | 27900 |
| 2024-05-15 | 16.41 | $16.13 | 18000 |
| 2024-05-14 | 16.44 | $15.86 | 44100 |
| 2024-05-13 | 16.50 | $16.37 | 11400 |
| 2024-05-10 | 16.51 | $16.28 | 15000 |
| 2024-05-09 | 16.53 | $16.13 | 21600 |
| 2024-05-08 | 16.58 | $16.08 | 15100 |
| 2024-05-07 | 16.63 | $16.12 | 17800 |
| 2024-05-06 | 16.68 | $16.38 | 11800 |
| 2024-05-03 | 16.71 | $16.70 | 26500 |
| 2024-05-02 | 16.72 | $16.38 | 24600 |
| 2024-05-01 | 16.75 | $16.80 | 22100 |
| 2024-04-30 | 16.75 | $16.72 | 41000 |
| 2024-04-29 | 16.75 | $15.78 | 28000 |
| 2024-04-26 | 16.85 | $16.65 | 17500 |
| 2024-04-25 | 16.87 | $16.20 | 11200 |
| 2024-04-24 | 16.94 | $16.50 | 14600 |
| 2024-04-23 | 16.99 | $16.89 | 8000 |
| 2024-04-22 | 17.00 | $16.75 | 6600 |
| 2024-04-19 | 17.03 | $16.90 | 13400 |
| 2024-04-18 | 17.04 | $16.93 | 28200 |
| 2024-04-17 | 17.05 | $16.74 | 43300 |
| 2024-04-16 | 17.08 | $16.62 | 45600 |
| 2024-04-15 | 17.13 | $16.15 | 10800 |
| 2024-04-12 | 17.23 | $16.48 | 62500 |
| 2024-04-11 | 17.31 | $16.80 | 28800 |
| 2024-04-10 | 17.37 | $17.40 | 27100 |
| 2024-04-09 | 17.36 | $16.91 | 17400 |
| 2024-04-08 | 17.41 | $17.02 | 19200 |
| 2024-04-05 | 17.45 | $17.19 | 52900 |
| 2024-04-04 | 17.48 | $16.90 | 4800 |
| 2024-04-03 | 17.54 | $17.05 | 6600 |
| 2024-04-02 | 17.59 | $17.12 | 12100 |
| 2024-04-01 | 17.64 | $17.26 | 6700 |
| 2024-03-28 | 17.68 | $17.40 | 9900 |
| 2024-03-27 | 17.71 | $17.45 | 17100 |
| 2024-03-26 | 17.74 | $17.43 | 9500 |
| 2024-03-25 | 17.78 | $17.50 | 17000 |
| 2024-03-22 | 17.80 | $17.71 | 9400 |
| 2024-03-21 | 17.81 | $17.93 | 26000 |
| 2024-03-20 | 17.80 | $17.91 | 16400 |
| 2024-03-19 | 17.79 | $17.93 | 49000 |
| 2024-03-18 | 17.78 | $18.04 | 16600 |
| 2024-03-15 | 17.75 | $17.84 | 50600 |
| 2024-03-14 | 17.74 | $18.21 | 100200 |
| 2024-03-13 | 17.69 | $18.43 | 104100 |
| 2024-03-12 | 17.61 | $17.96 | 78900 |
| 2024-03-11 | 17.57 | $17.40 | 35400 |
| 2024-03-08 | 17.59 | $17.45 | 31500 |
| 2024-03-07 | 17.61 | $17.40 | 90000 |
| 2024-03-06 | 17.63 | $17.89 | 222700 |
| 2024-03-05 | 17.60 | $17.18 | 25100 |
| 2024-03-04 | 17.65 | $17.07 | 25400 |
| 2024-03-01 | 17.71 | $17.29 | 56100 |
| 2024-02-29 | 17.75 | $17.40 | 73900 |
| 2024-02-28 | 17.79 | $17.29 | 58500 |
| 2024-02-27 | 17.84 | $17.04 | 90100 |
| 2024-02-26 | 17.92 | $17.55 | 45600 |
| 2024-02-23 | 17.96 | $18.12 | 187700 |
| 2024-02-22 | 17.95 | $18.16 | 47900 |
| 2024-02-21 | 17.92 | $18.10 | 121500 |
| 2024-02-20 | 17.90 | $18.14 | 125000 |
| 2024-02-16 | 17.88 | $18.35 | 192300 |
| 2024-02-15 | 17.83 | $18.48 | 108100 |
| 2024-02-14 | 17.76 | $17.96 | 34900 |
| 2024-02-13 | 17.74 | $17.94 | 225000 |
| 2024-02-12 | 17.72 | $18.45 | 101100 |
| 2024-02-09 | 17.64 | $18.32 | 69500 |
| 2024-02-08 | 17.57 | $18.37 | 86900 |
| 2024-02-07 | 17.49 | $17.90 | 29300 |
| 2024-02-06 | 17.44 | $17.90 | 31600 |
| 2024-02-05 | 17.40 | $18.03 | 118500 |
| 2024-02-02 | 17.33 | $18.35 | 139700 |
| 2024-02-01 | 17.22 | $17.80 | 211200 |
| 2024-01-31 | 17.16 | $18.20 | 167900 |
| 2024-01-30 | 17.05 | $18.26 | 215500 |
| 2024-01-29 | 16.93 | $17.86 | 87800 |
| 2024-01-26 | 16.83 | $18.25 | 651400 |
| 2024-01-25 | 16.68 | $17.77 | 93100 |
| 2024-01-24 | 16.56 | $17.80 | 110500 |
| 2024-01-23 | 16.43 | $17.77 | 186200 |
| 2024-01-22 | 16.29 | $17.94 | 353200 |
| 2024-01-19 | 16.12 | $18.10 | 218700 |
| 2024-01-18 | 15.91 | $18.07 | 378500 |
| 2024-01-17 | 15.68 | $17.73 | 634000 |
| 2024-01-16 | 15.47 | $17.03 | 165600 |
| 2024-01-12 | 15.30 | $17.05 | 167700 |
| 2024-01-11 | 15.12 | $17.03 | 376600 |
| 2024-01-10 | 14.92 | $17.13 | 113600 |
| 2024-01-09 | 14.68 | $17.11 | 396800 |
| 2024-01-08 | 14.43 | $16.12 | 296200 |
| 2024-01-05 | 14.25 | $16.10 | 254600 |
| 2024-01-04 | 14.06 | $15.50 | 1.6M |
| 2024-01-03 | 13.90 | $15.07 | 97400 |
| 2024-01-02 | 13.78 | $14.35 | 54800 |
| 2023-12-29 | 13.72 | $14.20 | 170300 |
| 2023-12-28 | 13.67 | $13.81 | 59100 |
| 2023-12-27 | 13.66 | $13.62 | 41200 |
| 2023-12-26 | 13.66 | $13.61 | 33900 |
| 2023-12-22 | 13.67 | $13.71 | 38100 |
| 2023-12-21 | 13.66 | $13.77 | 16700 |
| 2023-12-20 | 13.65 | $13.64 | 51500 |
| 2023-12-19 | 13.65 | $13.65 | 8200 |
| 2023-12-18 | 13.65 | $13.51 | 41200 |
| 2023-12-15 | 13.67 | $13.80 | 29100 |
| 2023-12-14 | 13.65 | $13.75 | 38700 |
| 2023-12-13 | 13.64 | $13.61 | 85500 |
| 2023-12-12 | 13.65 | $13.15 | 390000 |
| 2023-12-11 | 13.70 | $13.24 | 84700 |
| 2023-12-08 | 13.75 | $13.41 | 93400 |
| 2023-12-07 | 13.78 | $13.53 | 43000 |
| 2023-12-06 | 13.81 | $13.53 | 27000 |
| 2023-12-05 | 13.84 | $13.78 | 51900 |
| 2023-12-04 | 13.85 | $13.84 | 47500 |
| 2023-12-01 | 13.85 | $13.64 | 34100 |
| 2023-11-30 | 13.87 | $13.34 | 58200 |
| 2023-11-29 | 13.92 | $14.02 | 27500 |
| 2023-11-28 | 13.91 | $13.80 | 21900 |
| 2023-11-27 | 13.93 | $14.22 | 13900 |
| 2023-11-24 | 13.90 | $14.32 | 31300 |
| 2023-11-22 | 13.85 | $14.20 | 43700 |
| 2023-11-21 | 13.81 | $14.45 | 32100 |
| 2023-11-20 | 13.75 | $14.43 | 111000 |
| 2023-11-17 | 13.68 | $14.10 | 35200 |
| 2023-11-16 | 13.63 | $13.85 | 52200 |
| 2023-11-15 | 13.61 | $13.90 | 237100 |
| 2023-11-14 | 13.58 | $14.00 | 73800 |
| 2023-11-13 | 13.53 | $13.85 | 82100 |
| 2023-11-10 | 13.50 | $13.00 | 13200 |
| 2023-11-09 | 13.55 | $12.93 | 9800 |
| 2023-11-08 | 13.62 | $12.95 | 14200 |
| 2023-11-07 | 13.69 | $13.03 | 12500 |
| 2023-11-06 | 13.76 | $13.36 | 7100 |
| 2023-11-03 | 13.80 | $13.49 | 2800 |
| 2023-11-02 | 13.83 | $13.45 | 28900 |
| 2023-11-01 | 13.87 | $13.42 | 24600 |
| 2023-10-31 | 13.92 | $13.73 | 12400 |
| 2023-10-30 | 13.94 | $13.62 | 8500 |
| 2023-10-27 | 13.97 | $13.66 | 14500 |
| 2023-10-26 | 14.00 | $13.75 | 16300 |
| 2023-10-25 | 14.03 | $13.74 | 5900 |
| 2023-10-24 | 14.06 | $13.83 | 4900 |
| 2023-10-23 | 14.09 | $13.90 | 16800 |
| 2023-10-20 | 14.11 | $13.90 | 6700 |
| 2023-10-19 | 14.13 | $13.97 | 5800 |
| 2023-10-18 | 14.14 | $13.93 | 11900 |
| 2023-10-17 | 14.17 | $14.17 | 4300 |
| 2023-10-16 | 14.17 | $14.36 | 9400 |
| 2023-10-13 | 14.14 | $14.34 | 18500 |
| 2023-10-12 | 14.12 | $14.25 | 4400 |
| 2023-10-11 | 14.11 | $14.15 | 18800 |
| 2023-10-10 | 14.11 | $14.43 | 32000 |
| 2023-10-09 | 14.07 | $14.03 | 65600 |
| 2023-10-06 | 14.08 | $13.91 | 35900 |
| 2023-10-05 | 14.10 | $13.72 | 4300 |
| 2023-10-04 | 14.13 | $13.84 | 34900 |
| 2023-10-03 | 14.17 | $13.84 | 23100 |
| 2023-10-02 | 14.20 | $13.90 | 20800 |
| 2023-09-29 | 14.23 | $14.01 | 13300 |
| 2023-09-28 | 14.25 | $13.99 | 29400 |
| 2023-09-27 | 14.28 | $13.75 | 44000 |
| 2023-09-26 | 14.34 | $13.81 | 10000 |
| 2023-09-25 | 14.39 | $14.00 | 25600 |
| 2023-09-22 | 14.44 | $13.99 | 12100 |
| 2023-09-21 | 14.48 | $14.00 | 48300 |
| 2023-09-20 | 14.53 | $14.25 | 4500 |
| 2023-09-19 | 14.56 | $14.34 | 21000 |
| 2023-09-18 | 14.59 | $14.46 | 37500 |
| 2023-09-15 | 14.60 | $14.35 | 36200 |
| 2023-09-14 | 14.63 | $14.56 | 60800 |
| 2023-09-13 | 14.63 | $14.50 | 14800 |
| 2023-09-12 | 14.65 | $14.42 | 5800 |
| 2023-09-11 | 14.67 | $14.41 | 7400 |
| 2023-09-08 | 14.70 | $14.53 | 17200 |
| 2023-09-07 | 14.72 | $14.56 | 32600 |
| 2023-09-06 | 14.73 | $14.63 | 26400 |
| 2023-09-05 | 14.74 | $14.59 | 19200 |
| 2023-09-01 | 14.76 | $14.90 | 13100 |
| 2023-08-31 | 14.74 | $15.20 | 33000 |
| 2023-08-30 | 14.70 | $14.75 | 13000 |
| 2023-08-29 | 14.69 | $14.58 | 8900 |
| 2023-08-28 | 14.70 | $14.69 | 3200 |
| 2023-08-25 | 14.70 | $14.71 | 43600 |
| 2023-08-24 | 14.70 | $14.61 | 46600 |
| 2023-08-23 | 14.71 | $14.43 | 15600 |
| 2023-08-22 | 14.74 | $14.53 | 14900 |
| 2023-08-21 | 14.77 | $14.47 | 35900 |
| 2023-08-18 | 14.80 | $14.70 | 17600 |
| 2023-08-17 | 14.81 | $15.00 | 60900 |
| 2023-08-16 | 14.79 | $14.62 | 3100 |
| 2023-08-15 | 14.80 | $14.64 | 59500 |
| 2023-08-14 | 14.82 | $14.64 | 16100 |
| 2023-08-11 | 14.84 | $14.54 | 9100 |
| 2023-08-10 | 14.87 | $14.63 | 13900 |
| 2023-08-09 | 14.90 | $14.78 | 20000 |
| 2023-08-08 | 14.91 | $14.55 | 31200 |
| 2023-08-07 | 14.95 | $14.99 | 12100 |
| 2023-08-04 | 14.94 | $14.99 | 15500 |
| 2023-08-03 | 14.94 | $15.24 | 27400 |
| 2023-08-02 | 14.91 | $14.83 | 26900 |
| 2023-08-01 | 14.91 | $14.99 | 34300 |
| 2023-07-31 | 14.91 | $15.34 | 36000 |
| 2023-07-28 | 14.86 | $15.42 | 120200 |
| 2023-07-27 | 14.80 | $15.06 | 24300 |
| 2023-07-26 | 14.77 | $15.72 | 27300 |
| 2023-07-25 | 14.68 | $15.60 | 74800 |
| 2023-07-24 | 14.58 | $15.22 | 15000 |
| 2023-07-21 | 14.51 | $15.13 | 39600 |
| 2023-07-20 | 14.44 | $15.26 | 20600 |
| 2023-07-19 | 14.36 | $15.25 | 74300 |
| 2023-07-18 | 14.27 | $15.10 | 61000 |
| 2023-07-17 | 14.18 | $15.00 | 27000 |
| 2023-07-14 | 14.09 | $15.33 | 96700 |
| 2023-07-13 | 13.96 | $15.15 | 244200 |
| 2023-07-12 | 13.84 | $14.36 | 61500 |
| 2023-07-11 | 13.78 | $14.08 | 19200 |
| 2023-07-10 | 13.75 | $13.86 | 35300 |
| 2023-07-07 | 13.74 | $13.79 | 20300 |
| 2023-07-06 | 13.73 | $13.79 | 19900 |
| 2023-07-05 | 13.72 | $13.79 | 15700 |
| 2023-07-03 | 13.72 | $13.92 | 2700 |
| 2023-06-30 | 13.70 | $13.81 | 17400 |
| 2023-06-29 | 13.68 | $13.76 | 16700 |
| 2023-06-28 | 13.68 | $13.51 | 29200 |
| 2023-06-27 | 13.69 | $13.49 | 23500 |
| 2023-06-26 | 13.72 | $13.55 | 267100 |
| 2023-06-23 | 13.73 | $13.86 | 7800 |
| 2023-06-22 | 13.72 | $13.92 | 24300 |
| 2023-06-21 | 13.70 | $14.02 | 15200 |
| 2023-06-20 | 13.67 | $13.99 | 8700 |
| 2023-06-16 | 13.63 | $13.82 | 48700 |
| 2023-06-15 | 13.61 | $14.20 | 35200 |
| 2023-06-14 | 13.55 | $14.20 | 41900 |
| 2023-06-13 | 13.48 | $14.10 | 31100 |
| 2023-06-12 | 13.42 | $13.98 | 70600 |
| 2023-06-09 | 13.36 | $14.05 | 21900 |
| 2023-06-08 | 13.28 | $14.15 | 35900 |
| 2023-06-07 | 13.19 | $13.97 | 37100 |
| 2023-06-06 | 13.11 | $13.34 | 29300 |
| 2023-06-05 | 13.09 | $13.49 | 16200 |
| 2023-06-02 | 13.04 | $13.29 | 42100 |
| 2023-06-01 | 13.02 | $13.11 | 31600 |
| 2023-05-31 | 13.01 | $13.01 | 80100 |
| 2023-05-30 | 13.01 | $13.17 | 31000 |
| 2023-05-26 | 12.99 | $13.00 | 21900 |
| 2023-05-25 | 12.99 | $13.08 | 24100 |
| 2023-05-24 | 12.98 | $13.20 | 44500 |
| 2023-05-23 | 12.96 | $13.46 | 54200 |
| 2023-05-22 | 12.90 | $13.41 | 33900 |
| 2023-05-19 | 12.85 | $13.38 | 32400 |
| 2023-05-18 | 12.79 | $13.20 | 37900 |
| 2023-05-17 | 12.75 | $13.00 | 97200 |
| 2023-05-16 | 12.73 | $12.56 | 24900 |
| 2023-05-15 | 12.74 | $12.63 | 31000 |
| 2023-05-12 | 12.76 | $12.53 | 18900 |
| 2023-05-11 | 12.78 | $12.60 | 73200 |
| 2023-05-10 | 12.80 | $12.67 | 40200 |
| 2023-05-09 | 12.81 | $12.75 | 176000 |
| 2023-05-08 | 12.82 | $12.72 | 116300 |
| 2023-05-05 | 12.83 | $12.72 | 46700 |
| 2023-05-04 | 12.84 | $12.58 | 71000 |
| 2023-05-03 | 12.87 | $12.52 | 56200 |
| 2023-05-02 | 12.90 | $12.64 | 45300 |
| 2023-05-01 | 12.93 | $12.71 | 10900 |
| 2023-04-28 | 12.95 | $12.67 | 18000 |
| 2023-04-27 | 12.98 | $12.53 | 13400 |
| 2023-04-26 | 13.03 | $12.70 | 6100 |
| 2023-04-25 | 13.07 | $12.79 | 25200 |
| 2023-04-24 | 13.10 | $12.78 | 9600 |
| 2023-04-21 | 13.13 | $12.89 | 19200 |
| 2023-04-20 | 13.15 | $12.82 | 14200 |
| 2023-04-19 | 13.19 | $13.16 | 10100 |
| 2023-04-18 | 13.19 | $13.38 | 25600 |
| 2023-04-17 | 13.17 | $13.35 | 42600 |
| 2023-04-14 | 13.15 | $13.10 | 16200 |
| 2023-04-13 | 13.16 | $13.08 | 13800 |
| 2023-04-12 | 13.17 | $13.16 | 16200 |
| 2023-04-11 | 13.17 | $13.00 | 11400 |
| 2023-04-10 | 13.19 | $13.20 | 23400 |
| 2023-04-06 | 13.19 | $12.94 | 93500 |
| 2023-04-05 | 13.21 | $13.22 | 16400 |
| 2023-04-04 | 13.21 | $13.20 | 17000 |
| 2023-04-03 | 13.21 | $13.35 | 24400 |
| 2023-03-31 | 13.20 | $13.42 | 15500 |
| 2023-03-30 | 13.17 | $13.27 | 26900 |
| 2023-03-29 | 13.16 | $13.25 | 18200 |
| 2023-03-28 | 13.15 | $13.10 | 29000 |
| 2023-03-27 | 13.16 | $12.81 | 28300 |
| 2023-03-24 | 13.20 | $12.70 | 7800 |
| 2023-03-23 | 13.25 | $12.63 | 36800 |
| 2023-03-22 | 13.31 | $12.84 | 28700 |
| 2023-03-21 | 13.36 | $12.92 | 41900 |
| 2023-03-20 | 13.41 | $12.19 | 55500 |
| 2023-03-17 | 13.54 | $12.01 | 115500 |
| 2023-03-16 | 13.70 | $12.33 | 77100 |
| 2023-03-15 | 13.84 | $12.72 | 39200 |
| 2023-03-14 | 13.96 | $13.08 | 39300 |
| 2023-03-13 | 14.05 | $13.05 | 43000 |
| 2023-03-10 | 14.16 | $13.35 | 47100 |
| 2023-03-09 | 14.25 | $13.80 | 72300 |
| 2023-03-08 | 14.29 | $14.21 | 7900 |
| 2023-03-07 | 14.30 | $14.29 | 44200 |
| 2023-03-06 | 14.30 | $14.37 | 29400 |
| 2023-03-03 | 14.29 | $14.77 | 165400 |
| 2023-03-02 | 14.24 | $14.52 | 261100 |
| 2023-03-01 | 14.22 | $14.49 | 23500 |
| 2023-02-28 | 14.19 | $14.46 | 76200 |
| 2023-02-27 | 14.16 | $14.52 | 58500 |
| 2023-02-24 | 14.12 | $14.48 | 46200 |
| 2023-02-23 | 14.08 | $14.57 | 37100 |
| 2023-02-22 | 14.03 | $14.21 | 22700 |
| 2023-02-21 | 14.01 | $14.24 | 34700 |
| 2023-02-17 | 13.99 | $14.35 | 76500 |
| 2023-02-16 | 13.95 | $14.15 | 29200 |
| 2023-02-15 | 13.93 | $14.02 | 44100 |
| 2023-02-14 | 13.92 | $13.93 | 21200 |
| 2023-02-13 | 13.92 | $13.96 | 58000 |
| 2023-02-10 | 13.91 | $13.91 | 83300 |
| 2023-02-09 | 13.91 | $13.71 | 57200 |
| 2023-02-08 | 13.94 | $13.76 | 87300 |
| 2023-02-07 | 13.95 | $13.62 | 47600 |
| 2023-02-06 | 13.99 | $13.74 | 53000 |
| 2023-02-03 | 14.02 | $13.91 | 126100 |
| 2023-02-02 | 14.03 | $13.80 | 81900 |
| 2023-02-01 | 14.05 | $13.94 | 212000 |
| 2023-01-31 | 14.06 | $13.70 | 339200 |
| 2023-01-30 | 14.10 | $14.18 | 17500 |
| 2023-01-27 | 14.09 | $14.49 | 18900 |
| 2023-01-26 | 14.05 | $14.51 | 72700 |
| 2023-01-25 | 14.00 | $14.34 | 32700 |
| 2023-01-24 | 13.97 | $14.04 | 42200 |
| 2023-01-23 | 13.96 | $14.11 | 64700 |
| 2023-01-20 | 13.94 | $13.90 | 61800 |
| 2023-01-19 | 13.95 | $14.10 | 68300 |
| 2023-01-18 | 13.93 | $14.13 | 5400 |
| 2023-01-17 | 13.91 | $14.07 | 52100 |
| 2023-01-13 | 13.89 | $14.20 | 36000 |
| 2023-01-12 | 13.86 | $14.28 | 24100 |
| 2023-01-11 | 13.82 | $14.18 | 19200 |
| 2023-01-10 | 13.78 | $13.85 | 45900 |
| 2023-01-09 | 13.77 | $13.57 | 29100 |
| 2023-01-06 | 13.79 | $13.55 | 19400 |
| 2023-01-05 | 13.82 | $13.20 | 23300 |
| 2023-01-04 | 13.88 | $13.43 | 31500 |
| 2023-01-03 | 13.93 | $13.57 | 27500 |
| 2022-12-30 | 13.97 | $13.65 | 64900 |
| 2022-12-29 | 14.00 | $13.52 | 38000 |
| 2022-12-28 | 14.05 | $13.46 | 33600 |
| 2022-12-27 | 14.11 | $13.61 | 28400 |
| 2022-12-23 | 14.16 | $13.88 | 65300 |
| 2022-12-22 | 14.19 | $13.77 | 23900 |
| 2022-12-21 | 14.24 | $14.03 | 27800 |
| 2022-12-20 | 14.26 | $13.75 | 33500 |
| 2022-12-19 | 14.31 | $13.88 | 44800 |
| 2022-12-16 | 14.36 | $14.24 | 64200 |
| 2022-12-15 | 14.37 | $14.32 | 36700 |
| 2022-12-14 | 14.38 | $14.10 | 37000 |
| 2022-12-13 | 14.41 | $13.99 | 65800 |
| 2022-12-12 | 14.45 | $13.98 | 34700 |
| 2022-12-09 | 14.50 | $13.94 | 24400 |
| 2022-12-08 | 14.56 | $14.16 | 20100 |
| 2022-12-07 | 14.60 | $14.27 | 120200 |
| 2022-12-06 | 14.63 | $14.17 | 30800 |
| 2022-12-05 | 14.68 | $14.61 | 67500 |
| 2022-12-02 | 14.69 | $14.60 | 41600 |
| 2022-12-01 | 14.70 | $14.63 | 123800 |
| 2022-11-30 | 14.71 | $14.12 | 66800 |
| 2022-11-29 | 14.77 | $14.08 | 51600 |
| 2022-11-28 | 14.84 | $14.37 | 62800 |
| 2022-11-25 | 14.89 | $14.85 | 18400 |
| 2022-11-23 | 14.90 | $14.78 | 18500 |
| 2022-11-22 | 14.91 | $14.70 | 91000 |
| 2022-11-21 | 14.93 | $14.60 | 51900 |
| 2022-11-18 | 14.96 | $14.80 | 32100 |
| 2022-11-17 | 14.98 | $15.19 | 15100 |
| 2022-11-16 | 14.96 | $15.33 | 64900 |
| 2022-11-15 | 14.92 | $15.45 | 79300 |
| 2022-11-14 | 14.87 | $15.33 | 142000 |
| 2022-11-11 | 14.82 | $15.15 | 153400 |
| 2022-11-10 | 14.78 | $15.05 | 172600 |
| 2022-11-09 | 14.75 | $15.02 | 105800 |
| 2022-11-08 | 14.73 | $15.19 | 73200 |
| 2022-11-07 | 14.68 | $15.43 | 85700 |
| 2022-11-04 | 14.60 | $15.15 | 26900 |
| 2022-11-03 | 14.54 | $15.17 | 82500 |
| 2022-11-02 | 14.47 | $14.49 | 94600 |
| 2022-11-01 | 14.47 | $14.38 | 28400 |
| 2022-10-31 | 14.48 | $14.31 | 52300 |
| 2022-10-28 | 14.50 | $14.29 | 30800 |
| 2022-10-27 | 14.52 | $14.47 | 37400 |
| 2022-10-26 | 14.53 | $14.97 | 40900 |
| 2022-10-25 | 14.48 | $15.02 | 36900 |
| 2022-10-24 | 14.42 | $15.06 | 90800 |
| 2022-10-21 | 14.35 | $15.08 | 99800 |
| 2022-10-20 | 14.28 | $15.21 | 117000 |
| 2022-10-19 | 14.18 | $15.01 | 105000 |
| 2022-10-18 | 14.09 | $14.62 | 57300 |
| 2022-10-17 | 14.04 | $14.57 | 98600 |
| 2022-10-14 | 13.98 | $14.16 | 12400 |
| 2022-10-13 | 13.96 | $14.19 | 147800 |
| 2022-10-12 | 13.94 | $13.57 | 31600 |
| 2022-10-11 | 13.98 | $13.03 | 40000 |
| 2022-10-10 | 14.08 | $13.13 | 64000 |
| 2022-10-07 | 14.18 | $13.55 | 25600 |
| 2022-10-06 | 14.24 | $13.66 | 48400 |
| 2022-10-05 | 14.30 | $13.73 | 22700 |
| 2022-10-04 | 14.36 | $13.86 | 26800 |
| 2022-10-03 | 14.42 | $13.81 | 27400 |
| 2022-09-30 | 14.48 | $13.39 | 47500 |
| 2022-09-29 | 14.60 | $13.49 | 20700 |
| 2022-09-28 | 14.71 | $13.89 | 37900 |
| 2022-09-27 | 14.80 | $13.75 | 53100 |
| 2022-09-26 | 14.91 | $13.50 | 128900 |
| 2022-09-23 | 15.06 | $14.17 | 125800 |
| 2022-09-22 | 15.15 | $14.60 | 102700 |
| 2022-09-21 | 15.21 | $14.90 | 79800 |
| 2022-09-20 | 15.24 | $14.99 | 53800 |
| 2022-09-19 | 15.27 | $15.07 | 117700 |
| 2022-09-16 | 15.29 | $15.09 | 80700 |
| 2022-09-15 | 15.31 | $15.90 | 75100 |
| 2022-09-14 | 15.25 | $15.91 | 155000 |
| 2022-09-13 | 15.18 | $15.52 | 89600 |
| 2022-09-12 | 15.14 | $15.68 | 41700 |
| 2022-09-09 | 15.08 | $15.50 | 67400 |
| 2022-09-08 | 15.04 | $15.18 | 16800 |
| 2022-09-07 | 15.03 | $15.20 | 66200 |
| 2022-09-06 | 15.01 | $15.40 | 80400 |
| 2022-09-02 | 14.97 | $15.54 | 56800 |
| 2022-09-01 | 14.91 | $15.30 | 84300 |
| 2022-08-31 | 14.86 | $15.19 | 83500 |
| 2022-08-30 | 14.83 | $15.12 | 88300 |
| 2022-08-29 | 14.80 | $15.77 | 154900 |
| 2022-08-26 | 14.70 | $15.17 | 83200 |
| 2022-08-25 | 14.65 | $15.01 | 59200 |
| 2022-08-24 | 14.61 | $14.74 | 35200 |
| 2022-08-23 | 14.60 | $14.92 | 137500 |
| 2022-08-22 | 14.56 | $14.60 | 47300 |
| 2022-08-19 | 14.56 | $14.91 | 81700 |
| 2022-08-18 | 14.52 | $14.63 | 40800 |
| 2022-08-17 | 14.51 | $14.84 | 148400 |
| 2022-08-16 | 14.48 | $14.71 | 39000 |
| 2022-08-15 | 14.45 | $14.36 | 49800 |
| 2022-08-12 | 14.46 | $14.35 | 70100 |
| 2022-08-11 | 14.47 | $14.65 | 189400 |
| 2022-08-10 | 14.45 | $14.61 | 88500 |
| 2022-08-09 | 14.44 | $14.06 | 60900 |
| 2022-08-08 | 14.48 | $14.08 | 91500 |
| 2022-08-05 | 14.52 | $13.85 | 118500 |
| 2022-08-04 | 14.59 | $14.02 | 329100 |
| 2022-08-03 | 14.65 | $14.69 | 108700 |
| 2022-08-02 | 14.64 | $15.11 | 182100 |
| 2022-08-01 | 14.60 | $14.88 | 111100 |
| 2022-07-29 | 14.57 | $14.98 | 304700 |
| 2022-07-28 | 14.52 | $15.70 | 102000 |
| 2022-07-27 | 14.40 | $14.85 | 83900 |
| 2022-07-26 | 14.35 | $15.20 | 72700 |
| 2022-07-25 | 14.26 | $15.20 | 94100 |
| 2022-07-22 | 14.16 | $14.38 | 89500 |
| 2022-07-21 | 14.14 | $14.16 | 65500 |
| 2022-07-20 | 14.14 | $14.08 | 77800 |
| 2022-07-19 | 14.14 | $13.70 | 61000 |
| 2022-07-18 | 14.19 | $13.75 | 52100 |
| 2022-07-15 | 14.24 | $13.52 | 44200 |
| 2022-07-14 | 14.31 | $12.96 | 56200 |
| 2022-07-13 | 14.45 | $13.36 | 75200 |
| 2022-07-12 | 14.57 | $13.21 | 188600 |
| 2022-07-11 | 14.71 | $13.33 | 113900 |
| 2022-07-08 | 14.86 | $13.55 | 51900 |
| 2022-07-07 | 15.00 | $13.78 | 134500 |
| 2022-07-06 | 15.12 | $13.38 | 655600 |
| 2022-07-05 | 15.31 | $14.10 | 263500 |
| 2022-07-01 | 15.44 | $14.89 | 107400 |
| 2022-06-30 | 15.49 | $15.15 | 48000 |
| 2022-06-29 | 15.53 | $15.39 | 114800 |
| 2022-06-28 | 15.54 | $15.27 | 47000 |
| 2022-06-27 | 15.57 | $15.62 | 86400 |
| 2022-06-24 | 15.57 | $15.41 | 192300 |
| 2022-06-23 | 15.58 | $15.24 | 285700 |
| 2022-06-22 | 15.62 | $14.60 | 107700 |
| 2022-06-21 | 15.73 | $15.29 | 73200 |
| 2022-06-17 | 15.77 | $15.32 | 163400 |
| 2022-06-16 | 15.82 | $15.11 | 111100 |
| 2022-06-15 | 15.90 | $15.51 | 58400 |
| 2022-06-14 | 15.94 | $15.44 | 80600 |
| 2022-06-13 | 15.99 | $15.25 | 139200 |
| 2022-06-10 | 16.07 | $16.32 | 88000 |
| 2022-06-09 | 16.04 | $16.61 | 212800 |
| 2022-06-08 | 15.98 | $17.01 | 330700 |
| 2022-06-07 | 15.87 | $17.24 | 100900 |
| 2022-06-06 | 15.73 | $16.54 | 84200 |
| 2022-06-03 | 15.64 | $16.06 | 69400 |
| 2022-06-02 | 15.60 | $16.07 | 74400 |
| 2022-06-01 | 15.55 | $15.92 | 115000 |
| 2022-05-31 | 15.51 | $15.06 | 159100 |
| 2022-05-27 | 15.56 | $15.60 | 74900 |
| 2022-05-26 | 15.55 | $15.49 | 84900 |
| 2022-05-25 | 15.56 | $15.67 | 90700 |
| 2022-05-24 | 15.55 | $15.52 | 41000 |
| 2022-05-23 | 15.55 | $15.71 | 71800 |
| 2022-05-20 | 15.54 | $15.11 | 48400 |
| 2022-05-19 | 15.58 | $15.12 | 43200 |
| 2022-05-18 | 15.63 | $15.13 | 61300 |
| 2022-05-17 | 15.68 | $15.79 | 52000 |
| 2022-05-16 | 15.67 | $16.01 | 51300 |
| 2022-05-13 | 15.63 | $15.74 | 101300 |
| 2022-05-12 | 15.62 | $14.69 | 115900 |
| 2022-05-11 | 15.72 | $15.20 | 48700 |
| 2022-05-10 | 15.78 | $15.31 | 46000 |
| 2022-05-09 | 15.83 | $15.36 | 203800 |
| 2022-05-06 | 15.88 | $15.70 | 62200 |
| 2022-05-05 | 15.89 | $15.93 | 59700 |
| 2022-05-04 | 15.89 | $16.09 | 99800 |
| 2022-05-03 | 15.87 | $15.29 | 83800 |
| 2022-05-02 | 15.93 | $14.65 | 38000 |
| 2022-04-29 | 16.06 | $14.71 | 47600 |
| 2022-04-28 | 16.21 | $15.15 | 58100 |
| 2022-04-27 | 16.32 | $15.33 | 43600 |
| 2022-04-26 | 16.42 | $14.73 | 74700 |
| 2022-04-25 | 16.60 | $15.03 | 193800 |
| 2022-04-22 | 16.77 | $15.71 | 96800 |
| 2022-04-21 | 16.88 | $16.05 | 211300 |
| 2022-04-20 | 16.96 | $16.95 | 62300 |
| 2022-04-19 | 16.97 | $17.30 | 49300 |
| 2022-04-18 | 16.93 | $16.81 | 68200 |
| 2022-04-14 | 16.94 | $16.62 | 119900 |
| 2022-04-13 | 16.98 | $16.83 | 24600 |
| 2022-04-12 | 16.99 | $16.42 | 103000 |
| 2022-04-11 | 17.05 | $16.59 | 82900 |
| 2022-04-08 | 17.10 | $17.17 | 72500 |
| 2022-04-07 | 17.09 | $17.29 | 65100 |
| 2022-04-06 | 17.07 | $17.34 | 158500 |
| 2022-04-05 | 17.05 | $17.82 | 123100 |
| 2022-04-04 | 16.96 | $18.29 | 119500 |
| 2022-04-01 | 16.82 | $18.76 | 106900 |
| 2022-03-31 | 16.62 | $18.23 | 117900 |
| 2022-03-30 | 16.45 | $18.22 | 100900 |
| 2022-03-29 | 16.27 | $17.99 | 196300 |
| 2022-03-28 | 16.08 | $18.68 | 411000 |
| 2022-03-25 | 15.81 | $18.49 | 386200 |
| 2022-03-24 | 15.53 | $16.11 | 105500 |
| 2022-03-23 | 15.47 | $16.35 | 138200 |
| 2022-03-22 | 15.37 | $15.93 | 166600 |
| 2022-03-21 | 15.32 | $15.73 | 99000 |
| 2022-03-18 | 15.27 | $15.18 | 45100 |
| 2022-03-17 | 15.28 | $15.17 | 52900 |
| 2022-03-16 | 15.29 | $15.15 | 79700 |
| 2022-03-15 | 15.31 | $15.04 | 104300 |
| 2022-03-14 | 15.34 | $14.95 | 119300 |
| 2022-03-11 | 15.38 | $15.53 | 28000 |
| 2022-03-10 | 15.36 | $15.77 | 103100 |
| 2022-03-09 | 15.32 | $15.48 | 39100 |
| 2022-03-08 | 15.30 | $15.31 | 74200 |
| 2022-03-07 | 15.30 | $15.23 | 61800 |
| 2022-03-04 | 15.31 | $15.12 | 65400 |
| 2022-03-03 | 15.33 | $15.25 | 98900 |
| 2022-03-02 | 15.34 | $14.97 | 220200 |
| 2022-03-01 | 15.38 | $14.69 | 88900 |
| 2022-02-28 | 15.45 | $15.00 | 187000 |
| 2022-02-25 | 15.50 | $15.35 | 74000 |
| 2022-02-24 | 15.51 | $14.86 | 106300 |
| 2022-02-23 | 15.58 | $14.90 | 92100 |
| 2022-02-22 | 15.65 | $15.16 | 75900 |
| 2022-02-18 | 15.70 | $14.84 | 137500 |
| 2022-02-17 | 15.79 | $15.46 | 30700 |
| 2022-02-16 | 15.83 | $15.67 | 77900 |
| 2022-02-15 | 15.84 | $15.72 | 33800 |
| 2022-02-14 | 15.86 | $15.57 | 163000 |
| 2022-02-11 | 15.89 | $16.08 | 128700 |
| 2022-02-10 | 15.87 | $16.12 | 551500 |
| 2022-02-09 | 15.84 | $15.92 | 101800 |
| 2022-02-08 | 15.83 | $16.02 | 67100 |
| 2022-02-07 | 15.81 | $16.26 | 164700 |
| 2022-02-04 | 15.77 | $15.80 | 112200 |
| 2022-02-03 | 15.76 | $16.15 | 129100 |
| 2022-02-02 | 15.72 | $16.73 | 678000 |
| 2022-02-01 | 15.62 | $16.14 | 223600 |
| 2022-01-31 | 15.56 | $15.41 | 152800 |
| 2022-01-28 | 15.58 | $15.33 | 73600 |
| 2022-01-27 | 15.60 | $15.19 | 122500 |
| 2022-01-26 | 15.65 | $15.03 | 103500 |
| 2022-01-25 | 15.71 | $15.34 | 125800 |
| 2022-01-24 | 15.75 | $15.06 | 201300 |
| 2022-01-21 | 15.82 | $15.18 | 208600 |
| 2022-01-20 | 15.89 | $15.78 | 102900 |
| 2022-01-19 | 15.90 | $15.91 | 75700 |
| 2022-01-18 | 15.90 | $16.21 | 143700 |
| 2022-01-14 | 15.87 | $15.90 | 99900 |
| 2022-01-13 | 15.87 | $15.95 | 65500 |
| 2022-01-12 | 15.86 | $15.98 | 80900 |
| 2022-01-11 | 15.85 | $16.20 | 151100 |
| 2022-01-10 | 15.81 | $16.01 | 146600 |
| 2022-01-07 | 15.79 | $15.98 | 82400 |
| 2022-01-06 | 15.77 | $15.88 | 72700 |
| 2022-01-05 | 15.75 | $15.75 | 76800 |
| 2022-01-04 | 15.75 | $15.87 | 83400 |
| 2022-01-03 | 15.74 | $15.92 | 248500 |
| 2021-12-31 | 15.72 | $16.11 | 289000 |
| 2021-12-30 | 15.68 | $15.71 | 82200 |
| 2021-12-29 | 15.68 | $15.96 | 43200 |
| 2021-12-28 | 15.65 | $15.98 | 66300 |
| 2021-12-27 | 15.62 | $16.23 | 123700 |
| 2021-12-23 | 15.55 | $15.87 | 60600 |
| 2021-12-22 | 15.52 | $15.79 | 109800 |
| 2021-12-21 | 15.49 | $15.25 | 62100 |
| 2021-12-20 | 15.52 | $14.77 | 94500 |
| 2021-12-17 | 15.59 | $15.24 | 76100 |
| 2021-12-16 | 15.63 | $14.88 | 81200 |
| 2021-12-15 | 15.71 | $15.40 | 87400 |
| 2021-12-14 | 15.74 | $15.73 | 140500 |
| 2021-12-13 | 15.74 | $15.83 | 144200 |
| 2021-12-10 | 15.74 | $16.01 | 73900 |
| 2021-12-09 | 15.71 | $16.51 | 105900 |
| 2021-12-08 | 15.62 | $16.70 | 157300 |
| 2021-12-07 | 15.51 | $16.12 | 87800 |
| 2021-12-06 | 15.44 | $15.87 | 64500 |
| 2021-12-03 | 15.40 | $16.06 | 279900 |
| 2021-12-02 | 15.33 | $15.94 | 159100 |
| 2021-12-01 | 15.27 | $15.21 | 156700 |
| 2021-11-30 | 15.27 | $16.36 | 483600 |
| 2021-11-29 | 15.16 | $15.91 | 69900 |
| 2021-11-26 | 15.08 | $15.84 | 82100 |
| 2021-11-24 | 15.00 | $15.92 | 94300 |
| 2021-11-23 | 14.90 | $15.83 | 160400 |
| 2021-11-22 | 14.80 | $16.30 | 210700 |
| 2021-11-19 | 14.64 | $15.66 | 213900 |
| 2021-11-18 | 14.54 | $16.23 | 211300 |
| 2021-11-17 | 14.36 | $16.01 | 311300 |
| 2021-11-16 | 14.19 | $16.10 | 1.2M |
| 2021-11-15 | 13.98 | $14.77 | 329200 |
| 2021-11-12 | 13.90 | $14.66 | 106500 |
| 2021-11-11 | 13.82 | $14.67 | 68000 |
| 2021-11-10 | 13.73 | $14.22 | 77900 |
| 2021-11-09 | 13.68 | $14.61 | 120500 |
| 2021-11-08 | 13.58 | $14.64 | 265200 |
| 2021-11-05 | 13.47 | $13.83 | 298100 |
| 2021-11-04 | 13.43 | $13.46 | 87300 |
| 2021-11-03 | 13.43 | $13.59 | 75100 |
| 2021-11-02 | 13.42 | $13.50 | 86200 |
| 2021-11-01 | 13.41 | $13.63 | 63500 |
| 2021-10-29 | 13.38 | $13.50 | 45600 |
| 2021-10-28 | 13.37 | $13.53 | 34000 |
| 2021-10-27 | 13.35 | $13.57 | 152400 |
| 2021-10-26 | 13.33 | $13.75 | 92300 |
| 2021-10-25 | 13.29 | $14.27 | 67900 |
| 2021-10-22 | 13.18 | $14.15 | 168300 |
| 2021-10-21 | 13.08 | $14.03 | 161800 |
| 2021-10-20 | 12.98 | $13.50 | 136500 |
| 2021-10-19 | 12.93 | $13.36 | 58600 |
| 2021-10-18 | 12.88 | $13.13 | 46700 |
| 2021-10-15 | 12.85 | $12.92 | 61500 |
| 2021-10-14 | 12.85 | $13.00 | 90900 |
| 2021-10-13 | 12.83 | $13.19 | 64700 |
| 2021-10-12 | 12.79 | $13.26 | 112700 |
| 2021-10-11 | 12.75 | $12.39 | 102300 |
| 2021-10-08 | 12.78 | $12.45 | 45600 |
| 2021-10-07 | 12.82 | $12.71 | 55800 |
| 2021-10-06 | 12.83 | $12.42 | 51000 |
| 2021-10-05 | 12.87 | $12.45 | 52700 |
| 2021-10-04 | 12.92 | $12.54 | 63900 |
| 2021-10-01 | 12.96 | $12.83 | 91700 |
| 2021-09-30 | 12.97 | $13.00 | 48700 |
| 2021-09-29 | 12.97 | $13.05 | 38400 |
| 2021-09-28 | 12.96 | $13.22 | 61400 |
| 2021-09-27 | 12.93 | $13.16 | 145400 |
| 2021-09-24 | 12.91 | $13.12 | 41900 |
| 2021-09-23 | 12.88 | $13.09 | 71500 |
| 2021-09-22 | 12.86 | $12.91 | 132700 |
| 2021-09-21 | 12.86 | $12.37 | 110400 |
| 2021-09-20 | 12.91 | $12.35 | 262000 |
| 2021-09-17 | 12.97 | $13.17 | 53600 |
| 2021-09-16 | 12.94 | $13.70 | 109100 |
| 2021-09-15 | 12.86 | $13.53 | 97600 |
| 2021-09-14 | 12.79 | $13.17 | 123200 |
| 2021-09-13 | 12.75 | $13.77 | 212600 |
| 2021-09-10 | 12.65 | $13.75 | 169400 |
| 2021-09-09 | 12.53 | $13.49 | 119300 |
| 2021-09-08 | 12.43 | $13.22 | 133800 |
| 2021-09-07 | 12.35 | $13.53 | 238300 |
| 2021-09-03 | 12.22 | $13.24 | 139100 |
| 2021-09-02 | 12.12 | $13.09 | 206100 |
| 2021-09-01 | 12.01 | $12.85 | 408900 |
| 2021-08-31 | 11.93 | $12.42 | 91500 |
| 2021-08-30 | 11.87 | $12.45 | 71000 |
| 2021-08-27 | 11.81 | $12.43 | 158500 |
| 2021-08-26 | 11.75 | $11.99 | 94600 |
| 2021-08-25 | 11.72 | $12.04 | 220600 |
| 2021-08-24 | 11.69 | $11.99 | 146200 |
| 2021-08-23 | 11.66 | $11.78 | 191700 |
| 2021-08-20 | 11.64 | $11.54 | 111000 |
| 2021-08-19 | 11.65 | $11.22 | 148400 |
| 2021-08-18 | 11.70 | $11.55 | 91700 |
| 2021-08-17 | 11.72 | $11.43 | 43700 |
| 2021-08-16 | 11.75 | $11.71 | 51600 |
| 2021-08-13 | 11.75 | $11.51 | 86300 |
| 2021-08-12 | 11.78 | $11.61 | 32100 |
| 2021-08-11 | 11.79 | $11.81 | 56700 |
| 2021-08-10 | 11.79 | $11.91 | 53600 |
| 2021-08-09 | 11.78 | $11.51 | 77300 |
| 2021-08-06 | 11.81 | $11.69 | 48900 |
| 2021-08-05 | 11.82 | $11.70 | 59300 |
| 2021-08-04 | 11.83 | $11.60 | 59100 |
| 2021-08-03 | 11.86 | $11.69 | 94700 |
| 2021-08-02 | 11.87 | $11.74 | 58400 |
| 2021-07-30 | 11.89 | $11.97 | 63700 |
| 2021-07-29 | 11.88 | $12.17 | 106300 |
| 2021-07-28 | 11.85 | $11.89 | 67000 |
| 2021-07-27 | 11.84 | $11.78 | 31100 |
| 2021-07-26 | 11.85 | $11.95 | 89800 |
| 2021-07-23 | 11.84 | $11.71 | 74900 |
| 2021-07-22 | 11.85 | $11.87 | 68300 |
| 2021-07-21 | 11.85 | $11.59 | 200200 |
| 2021-07-20 | 11.88 | $11.20 | 34100 |
| 2021-07-19 | 11.95 | $10.98 | 78600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
21.95
2026-07-16
Close Price
$22.51
Vol: 12506
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.61
Average
16.94
Maximum
24.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.95 | $22.51 | 12506 |
| 2026-07-15 | 21.85 | $22.42 | 3100 |
| 2026-07-14 | 21.74 | $22.69 | 9200 |
| 2026-07-13 | 21.61 | $22.38 | 12028 |
| 2026-07-10 | 21.50 | $22.31 | 7300 |
| 2026-07-09 | 21.39 | $22.49 | 6924 |
| 2026-07-08 | 21.27 | $22.16 | 12002 |
| 2026-07-07 | 21.17 | $22.32 | 17600 |
| 2026-07-06 | 21.06 | $21.98 | 12800 |
| 2026-07-02 | 20.99 | $21.60 | 23100 |
| 2026-07-01 | 20.95 | $21.68 | 13700 |
| 2026-06-30 | 20.91 | $21.35 | 13112 |
| 2026-06-29 | 20.92 | $20.87 | 14400 |
| 2026-06-26 | 20.97 | $20.71 | 14400 |
| 2026-06-25 | 21.05 | $20.59 | 5749 |
| 2026-06-24 | 21.15 | $20.64 | 22619 |
| 2026-06-23 | 21.25 | $20.21 | 28000 |
| 2026-06-22 | 21.40 | $19.86 | 12600 |
| 2026-06-18 | 21.59 | $20.03 | 12838 |
| 2026-06-17 | 21.78 | $20.55 | 17204 |
| 2026-06-16 | 21.91 | $21.21 | 24432 |
| 2026-06-15 | 21.99 | $21.27 | 18400 |
| 2026-06-12 | 22.05 | $21.36 | 7500 |
| 2026-06-11 | 22.11 | $21.51 | 13700 |
| 2026-06-10 | 22.14 | $21.46 | 11800 |
| 2026-06-09 | 22.18 | $22.02 | 10124 |
| 2026-06-08 | 22.15 | $21.83 | 9533 |
| 2026-06-05 | 22.14 | $22.21 | 9935 |
| 2026-06-04 | 22.08 | $23.17 | 38200 |
| 2026-06-03 | 21.92 | $21.85 | 16511 |
| 2026-06-02 | 21.87 | $23.09 | 23036 |
| 2026-06-01 | 21.69 | $23.10 | 25762 |
| 2026-05-29 | 21.49 | $22.24 | 27900 |
| 2026-05-28 | 21.37 | $22.78 | 29425 |
| 2026-05-27 | 21.19 | $22.41 | 18804 |
| 2026-05-26 | 21.04 | $21.53 | 9438 |
| 2026-05-22 | 20.98 | $22.31 | 4543 |
| 2026-05-21 | 20.82 | $21.83 | 7021 |
| 2026-05-20 | 20.71 | $21.55 | 24500 |
| 2026-05-19 | 20.63 | $20.91 | 9526 |
| 2026-05-18 | 20.61 | $20.99 | 4900 |
| 2026-05-15 | 20.59 | $20.94 | 8800 |
| 2026-05-14 | 20.56 | $21.19 | 5805 |
| 2026-05-13 | 20.51 | $20.37 | 12400 |
| 2026-05-12 | 20.53 | $20.45 | 8103 |
| 2026-05-11 | 20.54 | $20.36 | 3000 |
| 2026-05-08 | 20.54 | $20.39 | 6426 |
| 2026-05-07 | 20.53 | $20.39 | 11200 |
| 2026-05-06 | 20.51 | $20.21 | 5400 |
| 2026-05-05 | 20.49 | $20.00 | 7200 |
| 2026-05-04 | 20.49 | $19.60 | 19500 |
| 2026-05-01 | 20.52 | $20.61 | 5200 |
| 2026-04-30 | 20.45 | $20.26 | 9516 |
| 2026-04-29 | 20.40 | $21.29 | 3520 |
| 2026-04-28 | 20.25 | $21.85 | 14700 |
| 2026-04-27 | 20.04 | $21.30 | 13800 |
| 2026-04-24 | 19.88 | $19.81 | 7000 |
| 2026-04-23 | 19.85 | $20.99 | 6800 |
| 2026-04-22 | 19.71 | $21.64 | 8339 |
| 2026-04-21 | 19.50 | $21.60 | 21600 |
| 2026-04-20 | 19.29 | $21.10 | 13045 |
| 2026-04-17 | 19.12 | $20.50 | 11800 |
| 2026-04-16 | 19.01 | $19.90 | 5619 |
| 2026-04-15 | 18.95 | $19.63 | 12819 |
| 2026-04-14 | 18.92 | $19.27 | 10238 |
| 2026-04-13 | 18.93 | $17.80 | 3500 |
| 2026-04-10 | 19.10 | $18.00 | 7218 |
| 2026-04-09 | 19.26 | $17.32 | 10107 |
| 2026-04-08 | 19.50 | $18.71 | 5726 |
| 2026-04-07 | 19.61 | $18.29 | 9400 |
| 2026-04-06 | 19.79 | $18.80 | 9900 |
| 2026-04-02 | 19.93 | $18.75 | 12897 |
| 2026-04-01 | 20.09 | $18.95 | 10200 |
| 2026-03-31 | 20.25 | $19.87 | 1338 |
| 2026-03-30 | 20.33 | $20.11 | 8041 |
| 2026-03-27 | 20.42 | $20.40 | 10400 |
| 2026-03-26 | 20.48 | $19.69 | 2940 |
| 2026-03-25 | 20.63 | $20.08 | 4540 |
| 2026-03-24 | 20.75 | $20.11 | 700 |
| 2026-03-23 | 20.89 | $20.15 | 5211 |
| 2026-03-20 | 21.04 | $19.82 | 5100 |
| 2026-03-19 | 21.24 | $20.27 | 7773 |
| 2026-03-18 | 21.40 | $20.21 | 9700 |
| 2026-03-17 | 21.59 | $20.02 | 4800 |
| 2026-03-16 | 21.80 | $20.82 | 5816 |
| 2026-03-13 | 21.95 | $20.63 | 2519 |
| 2026-03-12 | 22.12 | $20.21 | 6500 |
| 2026-03-11 | 22.34 | $20.50 | 6644 |
| 2026-03-10 | 22.53 | $21.25 | 10541 |
| 2026-03-09 | 22.64 | $21.36 | 4700 |
| 2026-03-06 | 22.74 | $21.96 | 1600 |
| 2026-03-05 | 22.78 | $22.08 | 6017 |
| 2026-03-04 | 22.80 | $23.25 | 6300 |
| 2026-03-03 | 22.70 | $23.08 | 13600 |
| 2026-03-02 | 22.62 | $23.15 | 3500 |
| 2026-02-27 | 22.52 | $22.71 | 10610 |
| 2026-02-26 | 22.46 | $23.04 | 4645 |
| 2026-02-25 | 22.37 | $23.25 | 15400 |
| 2026-02-24 | 22.24 | $23.46 | 5900 |
| 2026-02-23 | 22.09 | $23.31 | 7300 |
| 2026-02-20 | 21.94 | $23.09 | 10902 |
| 2026-02-19 | 21.80 | $23.00 | 16900 |
| 2026-02-18 | 21.67 | $23.08 | 9706 |
| 2026-02-17 | 21.52 | $22.50 | 10900 |
| 2026-02-13 | 21.42 | $22.73 | 17145 |
| 2026-02-12 | 21.29 | $21.76 | 13000 |
| 2026-02-11 | 21.24 | $20.78 | 6242 |
| 2026-02-10 | 21.29 | $20.50 | 13900 |
| 2026-02-09 | 21.37 | $20.80 | 2902 |
| 2026-02-06 | 21.41 | $20.46 | 4900 |
| 2026-02-05 | 21.49 | $20.95 | 2826 |
| 2026-02-04 | 21.52 | $21.44 | 3800 |
| 2026-02-03 | 21.49 | $21.74 | 1332 |
| 2026-02-02 | 21.43 | $21.78 | 9300 |
| 2026-01-30 | 21.36 | $21.89 | 1700 |
| 2026-01-29 | 21.28 | $22.58 | 5500 |
| 2026-01-28 | 21.12 | $21.58 | 3024 |
| 2026-01-27 | 21.05 | $21.50 | 2400 |
| 2026-01-26 | 20.99 | $21.26 | 1802 |
| 2026-01-23 | 20.95 | $21.45 | 4000 |
| 2026-01-22 | 20.90 | $21.41 | 2700 |
| 2026-01-21 | 20.85 | $21.50 | 705 |
| 2026-01-20 | 20.79 | $21.45 | 8500 |
| 2026-01-16 | 20.73 | $21.51 | 8200 |
| 2026-01-15 | 20.66 | $20.93 | 3200 |
| 2026-01-14 | 20.65 | $20.28 | 2000 |
| 2026-01-13 | 20.70 | $21.02 | 15100 |
| 2026-01-12 | 20.69 | $20.74 | 3300 |
| 2026-01-09 | 20.70 | $20.15 | 3500 |
| 2026-01-08 | 20.77 | $20.09 | 6700 |
| 2026-01-07 | 20.85 | $20.34 | 3500 |
| 2026-01-06 | 20.90 | $20.11 | 7200 |
| 2026-01-05 | 20.98 | $20.69 | 4300 |
| 2026-01-02 | 21.01 | $20.41 | 1500 |
| 2025-12-31 | 21.07 | $20.87 | 3000 |
| 2025-12-30 | 21.08 | $20.60 | 4000 |
| 2025-12-29 | 21.11 | $21.42 | 7208 |
| 2025-12-26 | 21.06 | $21.31 | 1100 |
| 2025-12-24 | 21.02 | $21.46 | 5900 |
| 2025-12-23 | 20.95 | $21.03 | 2700 |
| 2025-12-22 | 20.93 | $21.49 | 2700 |
| 2025-12-19 | 20.84 | $20.96 | 2900 |
| 2025-12-18 | 20.80 | $21.33 | 900 |
| 2025-12-17 | 20.71 | $21.29 | 24500 |
| 2025-12-16 | 20.63 | $20.70 | 13900 |
| 2025-12-15 | 20.60 | $20.72 | 702 |
| 2025-12-12 | 20.56 | $21.03 | 45 |
| 2025-12-11 | 20.50 | $21.03 | 6600 |
| 2025-12-10 | 20.43 | $20.83 | 4400 |
| 2025-12-09 | 20.38 | $20.70 | 19200 |
| 2025-12-08 | 20.34 | $20.76 | 19700 |
| 2025-12-05 | 20.29 | $20.75 | 3000 |
| 2025-12-04 | 20.24 | $20.86 | 2600 |
| 2025-12-03 | 20.18 | $20.63 | 10700 |
| 2025-12-02 | 20.13 | $20.50 | 8700 |
| 2025-12-01 | 20.11 | $20.40 | 4300 |
| 2025-11-28 | 20.09 | $20.57 | 10700 |
| 2025-11-26 | 20.06 | $20.06 | 2200 |
| 2025-11-25 | 20.09 | $20.03 | 10735 |
| 2025-11-24 | 20.13 | $19.96 | 56400 |
| 2025-11-21 | 20.18 | $19.03 | 21900 |
| 2025-11-20 | 20.33 | $19.09 | 8400 |
| 2025-11-19 | 20.50 | $19.64 | 13900 |
| 2025-11-18 | 20.62 | $20.10 | 8000 |
| 2025-11-17 | 20.71 | $21.03 | 18827 |
| 2025-11-14 | 20.72 | $20.59 | 24700 |
| 2025-11-13 | 20.78 | $19.81 | 17700 |
| 2025-11-12 | 20.93 | $20.74 | 27700 |
| 2025-11-11 | 20.99 | $20.55 | 1004 |
| 2025-11-10 | 21.08 | $20.57 | 6200 |
| 2025-11-07 | 21.18 | $20.69 | 3600 |
| 2025-11-06 | 21.27 | $19.85 | 6800 |
| 2025-11-05 | 21.44 | $19.92 | 6500 |
| 2025-11-04 | 21.62 | $20.40 | 10200 |
| 2025-11-03 | 21.77 | $21.03 | 4800 |
| 2025-10-31 | 21.86 | $21.33 | 3400 |
| 2025-10-30 | 21.92 | $20.68 | 4900 |
| 2025-10-29 | 22.05 | $21.68 | 3900 |
| 2025-10-28 | 22.08 | $21.79 | 2500 |
| 2025-10-27 | 22.11 | $21.69 | 1200 |
| 2025-10-24 | 22.14 | $22.15 | 2514 |
| 2025-10-23 | 22.14 | $22.17 | 1200 |
| 2025-10-22 | 22.13 | $21.78 | 15405 |
| 2025-10-21 | 22.17 | $22.23 | 4500 |
| 2025-10-20 | 22.16 | $22.70 | 1843 |
| 2025-10-17 | 22.11 | $22.75 | 18300 |
| 2025-10-16 | 22.06 | $22.50 | 21700 |
| 2025-10-15 | 22.02 | $22.24 | 1600 |
| 2025-10-14 | 22.00 | $22.06 | 2500 |
| 2025-10-13 | 21.99 | $22.57 | 27100 |
| 2025-10-10 | 21.93 | $20.55 | 4938 |
| 2025-10-09 | 22.06 | $21.50 | 74200 |
| 2025-10-08 | 22.10 | $22.16 | 2300 |
| 2025-10-07 | 22.08 | $22.70 | 14600 |
| 2025-10-06 | 21.99 | $22.10 | 20600 |
| 2025-10-03 | 21.96 | $21.35 | 6600 |
| 2025-10-02 | 22.01 | $21.81 | 4200 |
| 2025-10-01 | 22.01 | $22.02 | 1900 |
| 2025-09-30 | 21.98 | $22.51 | 15300 |
| 2025-09-29 | 21.90 | $21.77 | 3400 |
| 2025-09-26 | 21.89 | $22.18 | 21900 |
| 2025-09-25 | 21.83 | $22.50 | 4900 |
| 2025-09-24 | 21.74 | $22.80 | 24400 |
| 2025-09-23 | 21.62 | $22.70 | 18300 |
| 2025-09-22 | 21.50 | $23.11 | 18529 |
| 2025-09-19 | 21.33 | $22.05 | 39600 |
| 2025-09-18 | 21.26 | $21.10 | 2800 |
| 2025-09-17 | 21.28 | $21.12 | 2400 |
| 2025-09-16 | 21.30 | $21.81 | 14800 |
| 2025-09-15 | 21.26 | $20.61 | 15000 |
| 2025-09-12 | 21.33 | $20.56 | 4100 |
| 2025-09-11 | 21.41 | $21.36 | 1300 |
| 2025-09-10 | 21.42 | $21.37 | 16806 |
| 2025-09-09 | 21.42 | $21.50 | 49148 |
| 2025-09-08 | 21.42 | $21.85 | 11400 |
| 2025-09-05 | 21.39 | $21.78 | 7200 |
| 2025-09-04 | 21.38 | $21.10 | 11800 |
| 2025-09-03 | 21.44 | $20.96 | 4100 |
| 2025-09-02 | 21.52 | $21.19 | 3738 |
| 2025-08-29 | 21.58 | $21.10 | 4600 |
| 2025-08-28 | 21.66 | $21.35 | 4229 |
| 2025-08-27 | 21.72 | $21.57 | 4226 |
| 2025-08-26 | 21.77 | $21.75 | 20114 |
| 2025-08-25 | 21.82 | $21.35 | 2411 |
| 2025-08-22 | 21.92 | $21.59 | 13642 |
| 2025-08-21 | 22.00 | $21.11 | 14400 |
| 2025-08-20 | 22.14 | $22.06 | 30119 |
| 2025-08-19 | 22.20 | $20.88 | 11800 |
| 2025-08-18 | 22.39 | $21.92 | 20400 |
| 2025-08-15 | 22.48 | $21.37 | 4300 |
| 2025-08-14 | 22.64 | $20.94 | 10800 |
| 2025-08-13 | 22.86 | $21.45 | 25434 |
| 2025-08-12 | 23.04 | $21.56 | 12100 |
| 2025-08-11 | 23.23 | $22.50 | 11800 |
| 2025-08-08 | 23.33 | $23.79 | 19000 |
| 2025-08-07 | 23.32 | $22.72 | 4200 |
| 2025-08-06 | 23.42 | $22.96 | 7107 |
| 2025-08-05 | 23.49 | $22.83 | 7700 |
| 2025-08-04 | 23.59 | $22.58 | 20441 |
| 2025-08-01 | 23.71 | $22.36 | 14600 |
| 2025-07-31 | 23.86 | $23.11 | 11512 |
| 2025-07-30 | 23.93 | $23.45 | 11428 |
| 2025-07-29 | 23.98 | $24.30 | 146222 |
| 2025-07-28 | 23.94 | $24.05 | 156233 |
| 2025-07-25 | 23.92 | $22.93 | 170714 |
| 2025-07-24 | 24.01 | $24.05 | 116007 |
| 2025-07-23 | 23.99 | $23.93 | 10100 |
| 2025-07-22 | 23.98 | $23.99 | 293015 |
| 2025-07-21 | 23.96 | $23.38 | 185740 |
| 2025-07-18 | 24.01 | $23.93 | 381500 |
| 2025-07-17 | 23.99 | $24.45 | 3328 |
| 2025-07-16 | 23.92 | $24.44 | 2200 |
| 2025-07-15 | 23.84 | $24.60 | 9837 |
| 2025-07-14 | 23.72 | $24.75 | 19800 |
| 2025-07-11 | 23.58 | $24.23 | 63900 |
| 2025-07-10 | 23.47 | $24.20 | 84517 |
| 2025-07-09 | 23.35 | $23.98 | 50600 |
| 2025-07-08 | 23.24 | $23.46 | 1700 |
| 2025-07-07 | 23.17 | $23.29 | 6700 |
| 2025-07-03 | 23.11 | $23.65 | 8220 |
| 2025-07-02 | 23.00 | $23.48 | 3825 |
| 2025-07-01 | 22.91 | $23.62 | 6224 |
| 2025-06-30 | 22.81 | $23.38 | 5100 |
| 2025-06-27 | 22.72 | $23.00 | 2409 |
| 2025-06-26 | 22.68 | $23.63 | 3100 |
| 2025-06-25 | 22.56 | $23.37 | 2000 |
| 2025-06-24 | 22.47 | $23.45 | 4302 |
| 2025-06-23 | 22.37 | $23.76 | 9738 |
| 2025-06-20 | 22.25 | $24.14 | 38343 |
| 2025-06-18 | 22.08 | $23.48 | 26312 |
| 2025-06-17 | 21.97 | $22.47 | 8900 |
| 2025-06-16 | 21.96 | $20.84 | 9339 |
| 2025-06-13 | 22.12 | $21.47 | 2600 |
| 2025-06-12 | 22.23 | $21.48 | 3300 |
| 2025-06-11 | 22.33 | $21.45 | 5009 |
| 2025-06-10 | 22.43 | $21.29 | 7000 |
| 2025-06-09 | 22.53 | $21.62 | 3816 |
| 2025-06-06 | 22.60 | $21.80 | 5900 |
| 2025-06-05 | 22.64 | $21.74 | 7000 |
| 2025-06-04 | 22.68 | $22.06 | 6437 |
| 2025-06-03 | 22.68 | $22.65 | 8800 |
| 2025-06-02 | 22.62 | $23.10 | 6700 |
| 2025-05-30 | 22.49 | $23.18 | 28438 |
| 2025-05-29 | 22.34 | $22.61 | 5800 |
| 2025-05-28 | 22.22 | $23.09 | 7439 |
| 2025-05-27 | 22.02 | $22.88 | 20333 |
| 2025-05-23 | 21.83 | $23.18 | 8400 |
| 2025-05-22 | 21.58 | $23.48 | 8607 |
| 2025-05-21 | 21.28 | $23.24 | 17600 |
| 2025-05-20 | 20.97 | $23.57 | 34913 |
| 2025-05-19 | 20.61 | $23.49 | 39641 |
| 2025-05-16 | 20.21 | $22.85 | 20859 |
| 2025-05-15 | 19.85 | $22.38 | 33223 |
| 2025-05-14 | 19.52 | $21.39 | 58400 |
| 2025-05-13 | 19.27 | $19.95 | 23700 |
| 2025-05-12 | 19.14 | $19.61 | 12300 |
| 2025-05-09 | 19.03 | $20.53 | 20701 |
| 2025-05-08 | 18.81 | $20.05 | 24643 |
| 2025-05-07 | 18.63 | $20.11 | 10000 |
| 2025-05-06 | 18.42 | $20.07 | 22800 |
| 2025-05-05 | 18.22 | $20.16 | 148100 |
| 2025-05-02 | 17.99 | $19.75 | 71200 |
| 2025-05-01 | 17.81 | $18.44 | 52500 |
| 2025-04-30 | 17.76 | $18.86 | 17500 |
| 2025-04-29 | 17.67 | $17.50 | 8300 |
| 2025-04-28 | 17.72 | $17.96 | 2807 |
| 2025-04-25 | 17.74 | $17.88 | 9112 |
| 2025-04-24 | 17.77 | $18.44 | 6100 |
| 2025-04-23 | 17.76 | $17.54 | 1448 |
| 2025-04-22 | 17.84 | $17.55 | 3800 |
| 2025-04-21 | 17.93 | $16.51 | 33445 |
| 2025-04-17 | 18.13 | $17.00 | 4200 |
| 2025-04-16 | 18.30 | $18.43 | 2300 |
| 2025-04-15 | 18.34 | $17.65 | 3641 |
| 2025-04-14 | 18.46 | $17.60 | 27713 |
| 2025-04-11 | 18.60 | $16.95 | 1933 |
| 2025-04-10 | 18.81 | $17.00 | 23107 |
| 2025-04-09 | 19.03 | $17.00 | 55200 |
| 2025-04-08 | 19.26 | $17.53 | 15347 |
| 2025-04-07 | 19.45 | $18.39 | 82200 |
| 2025-04-04 | 19.56 | $18.23 | 12100 |
| 2025-04-03 | 19.69 | $19.80 | 16500 |
| 2025-04-02 | 19.68 | $20.09 | 4000 |
| 2025-04-01 | 19.62 | $20.10 | 17935 |
| 2025-03-31 | 19.56 | $19.24 | 9403 |
| 2025-03-28 | 19.58 | $19.79 | 8001 |
| 2025-03-27 | 19.54 | $19.35 | 7216 |
| 2025-03-26 | 19.54 | $19.75 | 9333 |
| 2025-03-25 | 19.50 | $19.75 | 15437 |
| 2025-03-24 | 19.45 | $19.60 | 12309 |
| 2025-03-21 | 19.41 | $19.63 | 1432 |
| 2025-03-20 | 19.37 | $19.61 | 7700 |
| 2025-03-19 | 19.31 | $19.67 | 4900 |
| 2025-03-18 | 19.25 | $19.66 | 9717 |
| 2025-03-17 | 19.18 | $19.65 | 6216 |
| 2025-03-14 | 19.11 | $19.61 | 5821 |
| 2025-03-13 | 19.04 | $19.60 | 14148 |
| 2025-03-12 | 18.96 | $19.28 | 20500 |
| 2025-03-11 | 18.90 | $19.55 | 17700 |
| 2025-03-10 | 18.82 | $19.50 | 24400 |
| 2025-03-07 | 18.74 | $19.53 | 24900 |
| 2025-03-06 | 18.66 | $19.02 | 22803 |
| 2025-03-05 | 18.63 | $19.09 | 13600 |
| 2025-03-04 | 18.58 | $18.69 | 21200 |
| 2025-03-03 | 18.58 | $18.33 | 26815 |
| 2025-02-28 | 18.62 | $18.49 | 52900 |
| 2025-02-27 | 18.64 | $18.50 | 16400 |
| 2025-02-26 | 18.66 | $19.30 | 11400 |
| 2025-02-25 | 18.61 | $18.82 | 13648 |
| 2025-02-24 | 18.59 | $18.60 | 24322 |
| 2025-02-21 | 18.60 | $18.12 | 9000 |
| 2025-02-20 | 18.65 | $18.47 | 5005 |
| 2025-02-19 | 18.67 | $18.49 | 23800 |
| 2025-02-18 | 18.68 | $18.33 | 16030 |
| 2025-02-14 | 18.71 | $18.30 | 10100 |
| 2025-02-13 | 18.75 | $18.61 | 3533 |
| 2025-02-12 | 18.75 | $18.23 | 20221 |
| 2025-02-11 | 18.79 | $18.42 | 28141 |
| 2025-02-10 | 18.82 | $19.01 | 10100 |
| 2025-02-07 | 18.78 | $19.24 | 5958 |
| 2025-02-06 | 18.72 | $19.01 | 14400 |
| 2025-02-05 | 18.68 | $19.14 | 7800 |
| 2025-02-04 | 18.62 | $19.02 | 11600 |
| 2025-02-03 | 18.57 | $18.75 | 10430 |
| 2025-01-31 | 18.54 | $19.19 | 10902 |
| 2025-01-30 | 18.47 | $19.12 | 10700 |
| 2025-01-29 | 18.40 | $18.75 | 13000 |
| 2025-01-28 | 18.37 | $18.47 | 33036 |
| 2025-01-27 | 18.36 | $18.50 | 13339 |
| 2025-01-24 | 18.35 | $18.23 | 29612 |
| 2025-01-23 | 18.37 | $18.14 | 22300 |
| 2025-01-22 | 18.39 | $18.06 | 14117 |
| 2025-01-21 | 18.43 | $18.01 | 12402 |
| 2025-01-17 | 18.47 | $18.75 | 12800 |
| 2025-01-16 | 18.44 | $18.30 | 12246 |
| 2025-01-15 | 18.45 | $18.53 | 28100 |
| 2025-01-14 | 18.44 | $18.91 | 9300 |
| 2025-01-13 | 18.40 | $18.40 | 7222 |
| 2025-01-10 | 18.39 | $18.33 | 5200 |
| 2025-01-08 | 18.40 | $18.24 | 10200 |
| 2025-01-07 | 18.41 | $18.50 | 14906 |
| 2025-01-06 | 18.40 | $18.24 | 9749 |
| 2025-01-03 | 18.41 | $18.58 | 14400 |
| 2025-01-02 | 18.39 | $18.27 | 11600 |
| 2024-12-31 | 18.40 | $18.36 | 10631 |
| 2024-12-30 | 18.40 | $18.33 | 16208 |
| 2024-12-27 | 18.40 | $18.50 | 1524 |
| 2024-12-26 | 18.38 | $18.68 | 11718 |
| 2024-12-24 | 18.34 | $18.53 | 8200 |
| 2024-12-23 | 18.32 | $18.27 | 37333 |
| 2024-12-20 | 18.33 | $18.49 | 28200 |
| 2024-12-19 | 18.31 | $18.40 | 29210 |
| 2024-12-18 | 18.30 | $18.47 | 47708 |
| 2024-12-17 | 18.29 | $18.48 | 32100 |
| 2024-12-16 | 18.28 | $18.05 | 7803 |
| 2024-12-13 | 18.31 | $18.60 | 22820 |
| 2024-12-12 | 18.28 | $18.29 | 4442 |
| 2024-12-11 | 18.29 | $18.22 | 21200 |
| 2024-12-10 | 18.31 | $18.30 | 11000 |
| 2024-12-09 | 18.32 | $18.25 | 41200 |
| 2024-12-06 | 18.33 | $18.18 | 13300 |
| 2024-12-05 | 18.35 | $18.07 | 18100 |
| 2024-12-04 | 18.39 | $18.19 | 12000 |
| 2024-12-03 | 18.42 | $18.43 | 62481 |
| 2024-12-02 | 18.43 | $17.88 | 11502 |
| 2024-11-29 | 18.49 | $18.30 | 3833 |
| 2024-11-27 | 18.52 | $18.34 | 9818 |
| 2024-11-26 | 18.54 | $18.15 | 15700 |
| 2024-11-25 | 18.59 | $18.80 | 27734 |
| 2024-11-22 | 18.58 | $18.27 | 13500 |
| 2024-11-21 | 18.62 | $18.67 | 3400 |
| 2024-11-20 | 18.62 | $18.55 | 11442 |
| 2024-11-19 | 18.64 | $18.50 | 8600 |
| 2024-11-18 | 18.67 | $18.76 | 17400 |
| 2024-11-15 | 18.68 | $18.79 | 18441 |
| 2024-11-14 | 18.69 | $18.40 | 11939 |
| 2024-11-13 | 18.74 | $18.35 | 15500 |
| 2024-11-12 | 18.80 | $18.54 | 25700 |
| 2024-11-11 | 18.85 | $18.44 | 29547 |
| 2024-11-08 | 18.91 | $18.50 | 18004 |
| 2024-11-07 | 18.96 | $18.55 | 11509 |
| 2024-11-06 | 19.01 | $18.84 | 20539 |
| 2024-11-05 | 19.03 | $18.85 | 14900 |
| 2024-11-04 | 19.05 | $18.61 | 10906 |
| 2024-11-01 | 19.08 | $18.46 | 26317 |
| 2024-10-31 | 19.14 | $18.85 | 22500 |
| 2024-10-30 | 19.16 | $19.33 | 36506 |
| 2024-10-29 | 19.13 | $19.11 | 40708 |
| 2024-10-28 | 19.13 | $18.77 | 21600 |
| 2024-10-25 | 19.16 | $19.29 | 19119 |
| 2024-10-24 | 19.14 | $19.18 | 21200 |
| 2024-10-23 | 19.13 | $19.07 | 33700 |
| 2024-10-22 | 19.13 | $19.04 | 46240 |
| 2024-10-21 | 19.13 | $19.87 | 24313 |
| 2024-10-18 | 19.03 | $19.84 | 32223 |
| 2024-10-17 | 18.93 | $19.50 | 38801 |
| 2024-10-16 | 18.85 | $19.34 | 36000 |
| 2024-10-15 | 18.78 | $18.98 | 10200 |
| 2024-10-14 | 18.74 | $19.53 | 16900 |
| 2024-10-11 | 18.64 | $18.56 | 18816 |
| 2024-10-10 | 18.62 | $18.36 | 18608 |
| 2024-10-09 | 18.61 | $18.20 | 12719 |
| 2024-10-08 | 18.62 | $18.38 | 14905 |
| 2024-10-07 | 18.60 | $18.17 | 13345 |
| 2024-10-04 | 18.60 | $19.20 | 8413 |
| 2024-10-03 | 18.50 | $19.34 | 35840 |
| 2024-10-02 | 18.37 | $19.63 | 26600 |
| 2024-10-01 | 18.20 | $19.59 | 28400 |
| 2024-09-30 | 18.02 | $18.81 | 9328 |
| 2024-09-27 | 17.91 | $18.70 | 32100 |
| 2024-09-26 | 17.81 | $19.23 | 24847 |
| 2024-09-25 | 17.64 | $18.75 | 30100 |
| 2024-09-24 | 17.51 | $18.62 | 31300 |
| 2024-09-23 | 17.39 | $17.15 | 34232 |
| 2024-09-20 | 17.40 | $17.48 | 11900 |
| 2024-09-19 | 17.38 | $17.58 | 13133 |
| 2024-09-18 | 17.34 | $17.83 | 14810 |
| 2024-09-17 | 17.28 | $17.74 | 13425 |
| 2024-09-16 | 17.21 | $17.05 | 9000 |
| 2024-09-13 | 17.21 | $17.36 | 11034 |
| 2024-09-12 | 17.17 | $17.48 | 10923 |
| 2024-09-11 | 17.11 | $17.26 | 27700 |
| 2024-09-10 | 17.07 | $17.27 | 22400 |
| 2024-09-09 | 17.02 | $17.30 | 12748 |
| 2024-09-06 | 16.97 | $17.28 | 30000 |
| 2024-09-05 | 16.91 | $17.21 | 9400 |
| 2024-09-04 | 16.85 | $17.35 | 24635 |
| 2024-09-03 | 16.78 | $17.32 | 19330 |
| 2024-08-30 | 16.71 | $17.75 | 13900 |
| 2024-08-29 | 16.59 | $16.86 | 28513 |
| 2024-08-28 | 16.55 | $17.13 | 9400 |
| 2024-08-27 | 16.49 | $17.00 | 20035 |
| 2024-08-26 | 16.43 | $16.98 | 3749 |
| 2024-08-23 | 16.36 | $16.77 | 9400 |
| 2024-08-22 | 16.32 | $16.42 | 38717 |
| 2024-08-21 | 16.31 | $16.35 | 11100 |
| 2024-08-20 | 16.32 | $16.48 | 7811 |
| 2024-08-19 | 16.31 | $16.44 | 29400 |
| 2024-08-16 | 16.30 | $16.30 | 17800 |
| 2024-08-15 | 16.31 | $16.32 | 19100 |
| 2024-08-14 | 16.32 | $16.16 | 11800 |
| 2024-08-13 | 16.34 | $15.60 | 20500 |
| 2024-08-12 | 16.43 | $16.06 | 2300 |
| 2024-08-09 | 16.47 | $16.37 | 10700 |
| 2024-08-08 | 16.48 | $16.41 | 58200 |
| 2024-08-07 | 16.49 | $16.80 | 11200 |
| 2024-08-06 | 16.47 | $16.98 | 49500 |
| 2024-08-05 | 16.42 | $16.17 | 37200 |
| 2024-08-02 | 16.46 | $16.00 | 22600 |
| 2024-08-01 | 16.52 | $16.38 | 13400 |
| 2024-07-31 | 16.54 | $16.25 | 18600 |
| 2024-07-30 | 16.58 | $16.19 | 13100 |
| 2024-07-29 | 16.62 | $16.48 | 6700 |
| 2024-07-26 | 16.65 | $16.35 | 19200 |
| 2024-07-25 | 16.68 | $16.70 | 16900 |
| 2024-07-24 | 16.69 | $16.74 | 13700 |
| 2024-07-23 | 16.70 | $16.76 | 13600 |
| 2024-07-22 | 16.70 | $16.64 | 18500 |
| 2024-07-19 | 16.72 | $16.55 | 19700 |
| 2024-07-18 | 16.76 | $16.50 | 10300 |
| 2024-07-17 | 16.80 | $16.71 | 14000 |
| 2024-07-16 | 16.83 | $16.52 | 2200 |
| 2024-07-15 | 16.89 | $16.45 | 13700 |
| 2024-07-12 | 16.95 | $16.43 | 43900 |
| 2024-07-11 | 17.02 | $16.95 | 4700 |
| 2024-07-10 | 17.05 | $16.95 | 39000 |
| 2024-07-09 | 17.09 | $16.90 | 13200 |
| 2024-07-08 | 17.13 | $16.47 | 15900 |
| 2024-07-05 | 17.22 | $16.78 | 8100 |
| 2024-07-03 | 17.29 | $16.91 | 1300 |
| 2024-07-02 | 17.34 | $16.95 | 14500 |
| 2024-07-01 | 17.39 | $17.18 | 11000 |
| 2024-06-28 | 17.43 | $17.03 | 11100 |
| 2024-06-27 | 17.48 | $16.88 | 14800 |
| 2024-06-26 | 17.55 | $16.77 | 4500 |
| 2024-06-25 | 17.63 | $17.60 | 3000 |
| 2024-06-24 | 17.63 | $17.62 | 51200 |
| 2024-06-21 | 17.63 | $17.29 | 17800 |
| 2024-06-20 | 17.65 | $17.27 | 6600 |
| 2024-06-18 | 17.67 | $17.96 | 27900 |
| 2024-06-17 | 17.61 | $17.54 | 34100 |
| 2024-06-14 | 17.59 | $17.16 | 10700 |
| 2024-06-13 | 17.61 | $17.30 | 10600 |
| 2024-06-12 | 17.60 | $18.66 | 30500 |
| 2024-06-11 | 17.45 | $18.48 | 47900 |
| 2024-06-10 | 17.30 | $17.94 | 26700 |
| 2024-06-07 | 17.20 | $17.29 | 5000 |
| 2024-06-06 | 17.16 | $17.52 | 7400 |
| 2024-06-05 | 17.08 | $17.64 | 11500 |
| 2024-06-04 | 16.99 | $17.36 | 30500 |
| 2024-06-03 | 16.92 | $17.70 | 14000 |
| 2024-05-31 | 16.82 | $17.88 | 20700 |
| 2024-05-30 | 16.69 | $17.71 | 121800 |
| 2024-05-29 | 16.57 | $17.30 | 156200 |
| 2024-05-28 | 16.48 | $17.48 | 34300 |
| 2024-05-24 | 16.38 | $17.53 | 62900 |
| 2024-05-23 | 16.26 | $16.28 | 52600 |
| 2024-05-22 | 16.26 | $16.44 | 50900 |
| 2024-05-21 | 16.25 | $16.18 | 8600 |
| 2024-05-20 | 16.26 | $16.40 | 8500 |
| 2024-05-17 | 16.26 | $16.21 | 30600 |
| 2024-05-16 | 16.28 | $16.15 | 27900 |
| 2024-05-15 | 16.30 | $16.13 | 18000 |
| 2024-05-14 | 16.33 | $15.86 | 44100 |
| 2024-05-13 | 16.39 | $16.37 | 11400 |
| 2024-05-10 | 16.40 | $16.28 | 15000 |
| 2024-05-09 | 16.42 | $16.13 | 21600 |
| 2024-05-08 | 16.46 | $16.08 | 15100 |
| 2024-05-07 | 16.51 | $16.12 | 17800 |
| 2024-05-06 | 16.56 | $16.38 | 11800 |
| 2024-05-03 | 16.59 | $16.70 | 26500 |
| 2024-05-02 | 16.59 | $16.38 | 24600 |
| 2024-05-01 | 16.62 | $16.80 | 22100 |
| 2024-04-30 | 16.61 | $16.72 | 41000 |
| 2024-04-29 | 16.62 | $15.78 | 28000 |
| 2024-04-26 | 16.71 | $16.65 | 17500 |
| 2024-04-25 | 16.73 | $16.20 | 11200 |
| 2024-04-24 | 16.80 | $16.50 | 14600 |
| 2024-04-23 | 16.85 | $16.89 | 8000 |
| 2024-04-22 | 16.86 | $16.75 | 6600 |
| 2024-04-19 | 16.89 | $16.90 | 13400 |
| 2024-04-18 | 16.91 | $16.93 | 28200 |
| 2024-04-17 | 16.93 | $16.74 | 43300 |
| 2024-04-16 | 16.97 | $16.62 | 45600 |
| 2024-04-15 | 17.03 | $16.15 | 10800 |
| 2024-04-12 | 17.15 | $16.48 | 62500 |
| 2024-04-11 | 17.24 | $16.80 | 28800 |
| 2024-04-10 | 17.31 | $17.40 | 27100 |
| 2024-04-09 | 17.33 | $16.91 | 17400 |
| 2024-04-08 | 17.39 | $17.02 | 19200 |
| 2024-04-05 | 17.45 | $17.19 | 52900 |
| 2024-04-04 | 17.49 | $16.90 | 4800 |
| 2024-04-03 | 17.56 | $17.05 | 6600 |
| 2024-04-02 | 17.62 | $17.12 | 12100 |
| 2024-04-01 | 17.67 | $17.26 | 6700 |
| 2024-03-28 | 17.71 | $17.40 | 9900 |
| 2024-03-27 | 17.74 | $17.45 | 17100 |
| 2024-03-26 | 17.76 | $17.43 | 9500 |
| 2024-03-25 | 17.78 | $17.50 | 17000 |
| 2024-03-22 | 17.79 | $17.71 | 9400 |
| 2024-03-21 | 17.79 | $17.93 | 26000 |
| 2024-03-20 | 17.76 | $17.91 | 16400 |
| 2024-03-19 | 17.74 | $17.93 | 49000 |
| 2024-03-18 | 17.72 | $18.04 | 16600 |
| 2024-03-15 | 17.69 | $17.84 | 50600 |
| 2024-03-14 | 17.68 | $18.21 | 100200 |
| 2024-03-13 | 17.63 | $18.43 | 104100 |
| 2024-03-12 | 17.57 | $17.96 | 78900 |
| 2024-03-11 | 17.54 | $17.40 | 35400 |
| 2024-03-08 | 17.58 | $17.45 | 31500 |
| 2024-03-07 | 17.62 | $17.40 | 90000 |
| 2024-03-06 | 17.66 | $17.89 | 222700 |
| 2024-03-05 | 17.66 | $17.18 | 25100 |
| 2024-03-04 | 17.72 | $17.07 | 25400 |
| 2024-03-01 | 17.81 | $17.29 | 56100 |
| 2024-02-29 | 17.87 | $17.40 | 73900 |
| 2024-02-28 | 17.93 | $17.29 | 58500 |
| 2024-02-27 | 18.01 | $17.04 | 90100 |
| 2024-02-26 | 18.11 | $17.55 | 45600 |
| 2024-02-23 | 18.17 | $18.12 | 187700 |
| 2024-02-22 | 18.17 | $18.16 | 47900 |
| 2024-02-21 | 18.16 | $18.10 | 121500 |
| 2024-02-20 | 18.16 | $18.14 | 125000 |
| 2024-02-16 | 18.16 | $18.35 | 192300 |
| 2024-02-15 | 18.13 | $18.48 | 108100 |
| 2024-02-14 | 18.09 | $17.96 | 34900 |
| 2024-02-13 | 18.10 | $17.94 | 225000 |
| 2024-02-12 | 18.10 | $18.45 | 101100 |
| 2024-02-09 | 18.05 | $18.32 | 69500 |
| 2024-02-08 | 18.01 | $18.37 | 86900 |
| 2024-02-07 | 17.95 | $17.90 | 29300 |
| 2024-02-06 | 17.94 | $17.90 | 31600 |
| 2024-02-05 | 17.92 | $18.03 | 118500 |
| 2024-02-02 | 17.88 | $18.35 | 139700 |
| 2024-02-01 | 17.79 | $17.80 | 211200 |
| 2024-01-31 | 17.74 | $18.20 | 167900 |
| 2024-01-30 | 17.64 | $18.26 | 215500 |
| 2024-01-29 | 17.51 | $17.86 | 87800 |
| 2024-01-26 | 17.39 | $18.25 | 651400 |
| 2024-01-25 | 17.22 | $17.77 | 93100 |
| 2024-01-24 | 17.08 | $17.80 | 110500 |
| 2024-01-23 | 16.91 | $17.77 | 186200 |
| 2024-01-22 | 16.73 | $17.94 | 353200 |
| 2024-01-19 | 16.51 | $18.10 | 218700 |
| 2024-01-18 | 16.26 | $18.07 | 378500 |
| 2024-01-17 | 15.98 | $17.73 | 634000 |
| 2024-01-16 | 15.72 | $17.03 | 165600 |
| 2024-01-12 | 15.51 | $17.05 | 167700 |
| 2024-01-11 | 15.28 | $17.03 | 376600 |
| 2024-01-10 | 15.04 | $17.13 | 113600 |
| 2024-01-09 | 14.77 | $17.11 | 396800 |
| 2024-01-08 | 14.48 | $16.12 | 296200 |
| 2024-01-05 | 14.27 | $16.10 | 254600 |
| 2024-01-04 | 14.05 | $15.50 | 1.6M |
| 2024-01-03 | 13.89 | $15.07 | 97400 |
| 2024-01-02 | 13.75 | $14.35 | 54800 |
| 2023-12-29 | 13.69 | $14.20 | 170300 |
| 2023-12-28 | 13.63 | $13.81 | 59100 |
| 2023-12-27 | 13.61 | $13.62 | 41200 |
| 2023-12-26 | 13.61 | $13.61 | 33900 |
| 2023-12-22 | 13.61 | $13.71 | 38100 |
| 2023-12-21 | 13.61 | $13.77 | 16700 |
| 2023-12-20 | 13.60 | $13.64 | 51500 |
| 2023-12-19 | 13.61 | $13.65 | 8200 |
| 2023-12-18 | 13.62 | $13.51 | 41200 |
| 2023-12-15 | 13.65 | $13.80 | 29100 |
| 2023-12-14 | 13.65 | $13.75 | 38700 |
| 2023-12-13 | 13.66 | $13.61 | 85500 |
| 2023-12-12 | 13.68 | $13.15 | 390000 |
| 2023-12-11 | 13.75 | $13.24 | 84700 |
| 2023-12-08 | 13.81 | $13.41 | 93400 |
| 2023-12-07 | 13.85 | $13.53 | 43000 |
| 2023-12-06 | 13.88 | $13.53 | 27000 |
| 2023-12-05 | 13.90 | $13.78 | 51900 |
| 2023-12-04 | 13.90 | $13.84 | 47500 |
| 2023-12-01 | 13.89 | $13.64 | 34100 |
| 2023-11-30 | 13.90 | $13.34 | 58200 |
| 2023-11-29 | 13.94 | $14.02 | 27500 |
| 2023-11-28 | 13.91 | $13.80 | 21900 |
| 2023-11-27 | 13.90 | $14.22 | 13900 |
| 2023-11-24 | 13.85 | $14.32 | 31300 |
| 2023-11-22 | 13.79 | $14.20 | 43700 |
| 2023-11-21 | 13.73 | $14.45 | 32100 |
| 2023-11-20 | 13.65 | $14.43 | 111000 |
| 2023-11-17 | 13.57 | $14.10 | 35200 |
| 2023-11-16 | 13.52 | $13.85 | 52200 |
| 2023-11-15 | 13.49 | $13.90 | 237100 |
| 2023-11-14 | 13.46 | $14.00 | 73800 |
| 2023-11-13 | 13.42 | $13.85 | 82100 |
| 2023-11-10 | 13.40 | $13.00 | 13200 |
| 2023-11-09 | 13.46 | $12.93 | 9800 |
| 2023-11-08 | 13.54 | $12.95 | 14200 |
| 2023-11-07 | 13.62 | $13.03 | 12500 |
| 2023-11-06 | 13.70 | $13.36 | 7100 |
| 2023-11-03 | 13.76 | $13.49 | 2800 |
| 2023-11-02 | 13.80 | $13.45 | 28900 |
| 2023-11-01 | 13.84 | $13.42 | 24600 |
| 2023-10-31 | 13.90 | $13.73 | 12400 |
| 2023-10-30 | 13.92 | $13.62 | 8500 |
| 2023-10-27 | 13.95 | $13.66 | 14500 |
| 2023-10-26 | 13.98 | $13.75 | 16300 |
| 2023-10-25 | 14.01 | $13.74 | 5900 |
| 2023-10-24 | 14.04 | $13.83 | 4900 |
| 2023-10-23 | 14.05 | $13.90 | 16800 |
| 2023-10-20 | 14.06 | $13.90 | 6700 |
| 2023-10-19 | 14.07 | $13.97 | 5800 |
| 2023-10-18 | 14.08 | $13.93 | 11900 |
| 2023-10-17 | 14.09 | $14.17 | 4300 |
| 2023-10-16 | 14.08 | $14.36 | 9400 |
| 2023-10-13 | 14.05 | $14.34 | 18500 |
| 2023-10-12 | 14.02 | $14.25 | 4400 |
| 2023-10-11 | 14.00 | $14.15 | 18800 |
| 2023-10-10 | 14.00 | $14.43 | 32000 |
| 2023-10-09 | 13.96 | $14.03 | 65600 |
| 2023-10-06 | 13.97 | $13.91 | 35900 |
| 2023-10-05 | 13.99 | $13.72 | 4300 |
| 2023-10-04 | 14.04 | $13.84 | 34900 |
| 2023-10-03 | 14.07 | $13.84 | 23100 |
| 2023-10-02 | 14.11 | $13.90 | 20800 |
| 2023-09-29 | 14.15 | $14.01 | 13300 |
| 2023-09-28 | 14.18 | $13.99 | 29400 |
| 2023-09-27 | 14.22 | $13.75 | 44000 |
| 2023-09-26 | 14.29 | $13.81 | 10000 |
| 2023-09-25 | 14.35 | $14.00 | 25600 |
| 2023-09-22 | 14.40 | $13.99 | 12100 |
| 2023-09-21 | 14.46 | $14.00 | 48300 |
| 2023-09-20 | 14.51 | $14.25 | 4500 |
| 2023-09-19 | 14.54 | $14.34 | 21000 |
| 2023-09-18 | 14.57 | $14.46 | 37500 |
| 2023-09-15 | 14.58 | $14.35 | 36200 |
| 2023-09-14 | 14.61 | $14.56 | 60800 |
| 2023-09-13 | 14.62 | $14.50 | 14800 |
| 2023-09-12 | 14.63 | $14.42 | 5800 |
| 2023-09-11 | 14.65 | $14.41 | 7400 |
| 2023-09-08 | 14.68 | $14.53 | 17200 |
| 2023-09-07 | 14.69 | $14.56 | 32600 |
| 2023-09-06 | 14.70 | $14.63 | 26400 |
| 2023-09-05 | 14.71 | $14.59 | 19200 |
| 2023-09-01 | 14.72 | $14.90 | 13100 |
| 2023-08-31 | 14.70 | $15.20 | 33000 |
| 2023-08-30 | 14.65 | $14.75 | 13000 |
| 2023-08-29 | 14.65 | $14.58 | 8900 |
| 2023-08-28 | 14.66 | $14.69 | 3200 |
| 2023-08-25 | 14.67 | $14.71 | 43600 |
| 2023-08-24 | 14.68 | $14.61 | 46600 |
| 2023-08-23 | 14.70 | $14.43 | 15600 |
| 2023-08-22 | 14.74 | $14.53 | 14900 |
| 2023-08-21 | 14.78 | $14.47 | 35900 |
| 2023-08-18 | 14.83 | $14.70 | 17600 |
| 2023-08-17 | 14.85 | $15.00 | 60900 |
| 2023-08-16 | 14.86 | $14.62 | 3100 |
| 2023-08-15 | 14.90 | $14.64 | 59500 |
| 2023-08-14 | 14.94 | $14.64 | 16100 |
| 2023-08-11 | 14.98 | $14.54 | 9100 |
| 2023-08-10 | 15.03 | $14.63 | 13900 |
| 2023-08-09 | 15.08 | $14.78 | 20000 |
| 2023-08-08 | 15.12 | $14.55 | 31200 |
| 2023-08-07 | 15.17 | $14.99 | 12100 |
| 2023-08-04 | 15.17 | $14.99 | 15500 |
| 2023-08-03 | 15.17 | $15.24 | 27400 |
| 2023-08-02 | 15.14 | $14.83 | 26900 |
| 2023-08-01 | 15.14 | $14.99 | 34300 |
| 2023-07-31 | 15.13 | $15.34 | 36000 |
| 2023-07-28 | 15.07 | $15.42 | 120200 |
| 2023-07-27 | 15.00 | $15.06 | 24300 |
| 2023-07-26 | 14.95 | $15.72 | 27300 |
| 2023-07-25 | 14.83 | $15.60 | 74800 |
| 2023-07-24 | 14.71 | $15.22 | 15000 |
| 2023-07-21 | 14.62 | $15.13 | 39600 |
| 2023-07-20 | 14.54 | $15.26 | 20600 |
| 2023-07-19 | 14.43 | $15.25 | 74300 |
| 2023-07-18 | 14.32 | $15.10 | 61000 |
| 2023-07-17 | 14.22 | $15.00 | 27000 |
| 2023-07-14 | 14.13 | $15.33 | 96700 |
| 2023-07-13 | 14.00 | $15.15 | 244200 |
| 2023-07-12 | 13.88 | $14.36 | 61500 |
| 2023-07-11 | 13.83 | $14.08 | 19200 |
| 2023-07-10 | 13.81 | $13.86 | 35300 |
| 2023-07-07 | 13.81 | $13.79 | 20300 |
| 2023-07-06 | 13.82 | $13.79 | 19900 |
| 2023-07-05 | 13.83 | $13.79 | 15700 |
| 2023-07-03 | 13.84 | $13.92 | 2700 |
| 2023-06-30 | 13.83 | $13.81 | 17400 |
| 2023-06-29 | 13.82 | $13.76 | 16700 |
| 2023-06-28 | 13.82 | $13.51 | 29200 |
| 2023-06-27 | 13.85 | $13.49 | 23500 |
| 2023-06-26 | 13.87 | $13.55 | 267100 |
| 2023-06-23 | 13.88 | $13.86 | 7800 |
| 2023-06-22 | 13.86 | $13.92 | 24300 |
| 2023-06-21 | 13.83 | $14.02 | 15200 |
| 2023-06-20 | 13.79 | $13.99 | 8700 |
| 2023-06-16 | 13.75 | $13.82 | 48700 |
| 2023-06-15 | 13.73 | $14.20 | 35200 |
| 2023-06-14 | 13.66 | $14.20 | 41900 |
| 2023-06-13 | 13.58 | $14.10 | 31100 |
| 2023-06-12 | 13.51 | $13.98 | 70600 |
| 2023-06-09 | 13.44 | $14.05 | 21900 |
| 2023-06-08 | 13.35 | $14.15 | 35900 |
| 2023-06-07 | 13.26 | $13.97 | 37100 |
| 2023-06-06 | 13.17 | $13.34 | 29300 |
| 2023-06-05 | 13.14 | $13.49 | 16200 |
| 2023-06-02 | 13.09 | $13.29 | 42100 |
| 2023-06-01 | 13.05 | $13.11 | 31600 |
| 2023-05-31 | 13.03 | $13.01 | 80100 |
| 2023-05-30 | 13.02 | $13.17 | 31000 |
| 2023-05-26 | 12.99 | $13.00 | 21900 |
| 2023-05-25 | 12.98 | $13.08 | 24100 |
| 2023-05-24 | 12.96 | $13.20 | 44500 |
| 2023-05-23 | 12.92 | $13.46 | 54200 |
| 2023-05-22 | 12.85 | $13.41 | 33900 |
| 2023-05-19 | 12.79 | $13.38 | 32400 |
| 2023-05-18 | 12.72 | $13.20 | 37900 |
| 2023-05-17 | 12.67 | $13.00 | 97200 |
| 2023-05-16 | 12.65 | $12.56 | 24900 |
| 2023-05-15 | 12.66 | $12.63 | 31000 |
| 2023-05-12 | 12.68 | $12.53 | 18900 |
| 2023-05-11 | 12.70 | $12.60 | 73200 |
| 2023-05-10 | 12.72 | $12.67 | 40200 |
| 2023-05-09 | 12.74 | $12.75 | 176000 |
| 2023-05-08 | 12.75 | $12.72 | 116300 |
| 2023-05-05 | 12.77 | $12.72 | 46700 |
| 2023-05-04 | 12.79 | $12.58 | 71000 |
| 2023-05-03 | 12.82 | $12.52 | 56200 |
| 2023-05-02 | 12.86 | $12.64 | 45300 |
| 2023-05-01 | 12.90 | $12.71 | 10900 |
| 2023-04-28 | 12.93 | $12.67 | 18000 |
| 2023-04-27 | 12.97 | $12.53 | 13400 |
| 2023-04-26 | 13.02 | $12.70 | 6100 |
| 2023-04-25 | 13.06 | $12.79 | 25200 |
| 2023-04-24 | 13.09 | $12.78 | 9600 |
| 2023-04-21 | 13.12 | $12.89 | 19200 |
| 2023-04-20 | 13.15 | $12.82 | 14200 |
| 2023-04-19 | 13.17 | $13.16 | 10100 |
| 2023-04-18 | 13.17 | $13.38 | 25600 |
| 2023-04-17 | 13.13 | $13.35 | 42600 |
| 2023-04-14 | 13.10 | $13.10 | 16200 |
| 2023-04-13 | 13.08 | $13.08 | 13800 |
| 2023-04-12 | 13.07 | $13.16 | 16200 |
| 2023-04-11 | 13.04 | $13.00 | 11400 |
| 2023-04-10 | 13.03 | $13.20 | 23400 |
| 2023-04-06 | 13.01 | $12.94 | 93500 |
| 2023-04-05 | 13.01 | $13.22 | 16400 |
| 2023-04-04 | 12.99 | $13.20 | 17000 |
| 2023-04-03 | 12.98 | $13.35 | 24400 |
| 2023-03-31 | 12.95 | $13.42 | 15500 |
| 2023-03-30 | 12.93 | $13.27 | 26900 |
| 2023-03-29 | 12.93 | $13.25 | 18200 |
| 2023-03-28 | 12.93 | $13.10 | 29000 |
| 2023-03-27 | 12.96 | $12.81 | 28300 |
| 2023-03-24 | 13.02 | $12.70 | 7800 |
| 2023-03-23 | 13.10 | $12.63 | 36800 |
| 2023-03-22 | 13.20 | $12.84 | 28700 |
| 2023-03-21 | 13.28 | $12.92 | 41900 |
| 2023-03-20 | 13.37 | $12.19 | 55500 |
| 2023-03-17 | 13.53 | $12.01 | 115500 |
| 2023-03-16 | 13.72 | $12.33 | 77100 |
| 2023-03-15 | 13.89 | $12.72 | 39200 |
| 2023-03-14 | 14.02 | $13.08 | 39300 |
| 2023-03-13 | 14.13 | $13.05 | 43000 |
| 2023-03-10 | 14.24 | $13.35 | 47100 |
| 2023-03-09 | 14.32 | $13.80 | 72300 |
| 2023-03-08 | 14.37 | $14.21 | 7900 |
| 2023-03-07 | 14.37 | $14.29 | 44200 |
| 2023-03-06 | 14.36 | $14.37 | 29400 |
| 2023-03-03 | 14.34 | $14.77 | 165400 |
| 2023-03-02 | 14.28 | $14.52 | 261100 |
| 2023-03-01 | 14.24 | $14.49 | 23500 |
| 2023-02-28 | 14.19 | $14.46 | 76200 |
| 2023-02-27 | 14.15 | $14.52 | 58500 |
| 2023-02-24 | 14.11 | $14.48 | 46200 |
| 2023-02-23 | 14.06 | $14.57 | 37100 |
| 2023-02-22 | 14.01 | $14.21 | 22700 |
| 2023-02-21 | 13.99 | $14.24 | 34700 |
| 2023-02-17 | 13.97 | $14.35 | 76500 |
| 2023-02-16 | 13.94 | $14.15 | 29200 |
| 2023-02-15 | 13.92 | $14.02 | 44100 |
| 2023-02-14 | 13.92 | $13.93 | 21200 |
| 2023-02-13 | 13.92 | $13.96 | 58000 |
| 2023-02-10 | 13.93 | $13.91 | 83300 |
| 2023-02-09 | 13.94 | $13.71 | 57200 |
| 2023-02-08 | 13.97 | $13.76 | 87300 |
| 2023-02-07 | 14.00 | $13.62 | 47600 |
| 2023-02-06 | 14.04 | $13.74 | 53000 |
| 2023-02-03 | 14.07 | $13.91 | 126100 |
| 2023-02-02 | 14.08 | $13.80 | 81900 |
| 2023-02-01 | 14.10 | $13.94 | 212000 |
| 2023-01-31 | 14.10 | $13.70 | 339200 |
| 2023-01-30 | 14.13 | $14.18 | 17500 |
| 2023-01-27 | 14.10 | $14.49 | 18900 |
| 2023-01-26 | 14.04 | $14.51 | 72700 |
| 2023-01-25 | 13.98 | $14.34 | 32700 |
| 2023-01-24 | 13.93 | $14.04 | 42200 |
| 2023-01-23 | 13.91 | $14.11 | 64700 |
| 2023-01-20 | 13.88 | $13.90 | 61800 |
| 2023-01-19 | 13.87 | $14.10 | 68300 |
| 2023-01-18 | 13.84 | $14.13 | 5400 |
| 2023-01-17 | 13.80 | $14.07 | 52100 |
| 2023-01-13 | 13.78 | $14.20 | 36000 |
| 2023-01-12 | 13.74 | $14.28 | 24100 |
| 2023-01-11 | 13.69 | $14.18 | 19200 |
| 2023-01-10 | 13.65 | $13.85 | 45900 |
| 2023-01-09 | 13.64 | $13.57 | 29100 |
| 2023-01-06 | 13.67 | $13.55 | 19400 |
| 2023-01-05 | 13.69 | $13.20 | 23300 |
| 2023-01-04 | 13.76 | $13.43 | 31500 |
| 2023-01-03 | 13.81 | $13.57 | 27500 |
| 2022-12-30 | 13.85 | $13.65 | 64900 |
| 2022-12-29 | 13.89 | $13.52 | 38000 |
| 2022-12-28 | 13.94 | $13.46 | 33600 |
| 2022-12-27 | 14.00 | $13.61 | 28400 |
| 2022-12-23 | 14.05 | $13.88 | 65300 |
| 2022-12-22 | 14.08 | $13.77 | 23900 |
| 2022-12-21 | 14.13 | $14.03 | 27800 |
| 2022-12-20 | 14.15 | $13.75 | 33500 |
| 2022-12-19 | 14.20 | $13.88 | 44800 |
| 2022-12-16 | 14.25 | $14.24 | 64200 |
| 2022-12-15 | 14.27 | $14.32 | 36700 |
| 2022-12-14 | 14.28 | $14.10 | 37000 |
| 2022-12-13 | 14.32 | $13.99 | 65800 |
| 2022-12-12 | 14.38 | $13.98 | 34700 |
| 2022-12-09 | 14.44 | $13.94 | 24400 |
| 2022-12-08 | 14.52 | $14.16 | 20100 |
| 2022-12-07 | 14.57 | $14.27 | 120200 |
| 2022-12-06 | 14.63 | $14.17 | 30800 |
| 2022-12-05 | 14.69 | $14.61 | 67500 |
| 2022-12-02 | 14.72 | $14.60 | 41600 |
| 2022-12-01 | 14.75 | $14.63 | 123800 |
| 2022-11-30 | 14.78 | $14.12 | 66800 |
| 2022-11-29 | 14.85 | $14.08 | 51600 |
| 2022-11-28 | 14.93 | $14.37 | 62800 |
| 2022-11-25 | 14.99 | $14.85 | 18400 |
| 2022-11-23 | 14.99 | $14.78 | 18500 |
| 2022-11-22 | 15.01 | $14.70 | 91000 |
| 2022-11-21 | 15.03 | $14.60 | 51900 |
| 2022-11-18 | 15.06 | $14.80 | 32100 |
| 2022-11-17 | 15.08 | $15.19 | 15100 |
| 2022-11-16 | 15.06 | $15.33 | 64900 |
| 2022-11-15 | 15.03 | $15.45 | 79300 |
| 2022-11-14 | 14.98 | $15.33 | 142000 |
| 2022-11-11 | 14.93 | $15.15 | 153400 |
| 2022-11-10 | 14.90 | $15.05 | 172600 |
| 2022-11-09 | 14.88 | $15.02 | 105800 |
| 2022-11-08 | 14.85 | $15.19 | 73200 |
| 2022-11-07 | 14.79 | $15.43 | 85700 |
| 2022-11-04 | 14.70 | $15.15 | 26900 |
| 2022-11-03 | 14.63 | $15.17 | 82500 |
| 2022-11-02 | 14.56 | $14.49 | 94600 |
| 2022-11-01 | 14.54 | $14.38 | 28400 |
| 2022-10-31 | 14.53 | $14.31 | 52300 |
| 2022-10-28 | 14.52 | $14.29 | 30800 |
| 2022-10-27 | 14.51 | $14.47 | 37400 |
| 2022-10-26 | 14.48 | $14.97 | 40900 |
| 2022-10-25 | 14.40 | $15.02 | 36900 |
| 2022-10-24 | 14.31 | $15.06 | 90800 |
| 2022-10-21 | 14.20 | $15.08 | 99800 |
| 2022-10-20 | 14.09 | $15.21 | 117000 |
| 2022-10-19 | 13.96 | $15.01 | 105000 |
| 2022-10-18 | 13.86 | $14.62 | 57300 |
| 2022-10-17 | 13.79 | $14.57 | 98600 |
| 2022-10-14 | 13.73 | $14.16 | 12400 |
| 2022-10-13 | 13.71 | $14.19 | 147800 |
| 2022-10-12 | 13.70 | $13.57 | 31600 |
| 2022-10-11 | 13.75 | $13.03 | 40000 |
| 2022-10-10 | 13.87 | $13.13 | 64000 |
| 2022-10-07 | 14.00 | $13.55 | 25600 |
| 2022-10-06 | 14.09 | $13.66 | 48400 |
| 2022-10-05 | 14.18 | $13.73 | 22700 |
| 2022-10-04 | 14.27 | $13.86 | 26800 |
| 2022-10-03 | 14.35 | $13.81 | 27400 |
| 2022-09-30 | 14.45 | $13.39 | 47500 |
| 2022-09-29 | 14.60 | $13.49 | 20700 |
| 2022-09-28 | 14.74 | $13.89 | 37900 |
| 2022-09-27 | 14.85 | $13.75 | 53100 |
| 2022-09-26 | 14.99 | $13.50 | 128900 |
| 2022-09-23 | 15.16 | $14.17 | 125800 |
| 2022-09-22 | 15.27 | $14.60 | 102700 |
| 2022-09-21 | 15.33 | $14.90 | 79800 |
| 2022-09-20 | 15.37 | $14.99 | 53800 |
| 2022-09-19 | 15.40 | $15.07 | 117700 |
| 2022-09-16 | 15.42 | $15.09 | 80700 |
| 2022-09-15 | 15.44 | $15.90 | 75100 |
| 2022-09-14 | 15.37 | $15.91 | 155000 |
| 2022-09-13 | 15.30 | $15.52 | 89600 |
| 2022-09-12 | 15.26 | $15.68 | 41700 |
| 2022-09-09 | 15.19 | $15.50 | 67400 |
| 2022-09-08 | 15.14 | $15.18 | 16800 |
| 2022-09-07 | 15.12 | $15.20 | 66200 |
| 2022-09-06 | 15.09 | $15.40 | 80400 |
| 2022-09-02 | 15.04 | $15.54 | 56800 |
| 2022-09-01 | 14.96 | $15.30 | 84300 |
| 2022-08-31 | 14.90 | $15.19 | 83500 |
| 2022-08-30 | 14.85 | $15.12 | 88300 |
| 2022-08-29 | 14.81 | $15.77 | 154900 |
| 2022-08-26 | 14.70 | $15.17 | 83200 |
| 2022-08-25 | 14.64 | $15.01 | 59200 |
| 2022-08-24 | 14.61 | $14.74 | 35200 |
| 2022-08-23 | 14.60 | $14.92 | 137500 |
| 2022-08-22 | 14.57 | $14.60 | 47300 |
| 2022-08-19 | 14.58 | $14.91 | 81700 |
| 2022-08-18 | 14.56 | $14.63 | 40800 |
| 2022-08-17 | 14.56 | $14.84 | 148400 |
| 2022-08-16 | 14.53 | $14.71 | 39000 |
| 2022-08-15 | 14.52 | $14.36 | 49800 |
| 2022-08-12 | 14.53 | $14.35 | 70100 |
| 2022-08-11 | 14.55 | $14.65 | 189400 |
| 2022-08-10 | 14.52 | $14.61 | 88500 |
| 2022-08-09 | 14.49 | $14.06 | 60900 |
| 2022-08-08 | 14.51 | $14.08 | 91500 |
| 2022-08-05 | 14.53 | $13.85 | 118500 |
| 2022-08-04 | 14.57 | $14.02 | 329100 |
| 2022-08-03 | 14.59 | $14.69 | 108700 |
| 2022-08-02 | 14.54 | $15.11 | 182100 |
| 2022-08-01 | 14.44 | $14.88 | 111100 |
| 2022-07-29 | 14.37 | $14.98 | 304700 |
| 2022-07-28 | 14.28 | $15.70 | 102000 |
| 2022-07-27 | 14.13 | $14.85 | 83900 |
| 2022-07-26 | 14.06 | $15.20 | 72700 |
| 2022-07-25 | 13.96 | $15.20 | 94100 |
| 2022-07-22 | 13.86 | $14.38 | 89500 |
| 2022-07-21 | 13.84 | $14.16 | 65500 |
| 2022-07-20 | 13.85 | $14.08 | 77800 |
| 2022-07-19 | 13.87 | $13.70 | 61000 |
| 2022-07-18 | 13.93 | $13.75 | 52100 |
| 2022-07-15 | 13.99 | $13.52 | 44200 |
| 2022-07-14 | 14.09 | $12.96 | 56200 |
| 2022-07-13 | 14.25 | $13.36 | 75200 |
| 2022-07-12 | 14.38 | $13.21 | 188600 |
| 2022-07-11 | 14.54 | $13.33 | 113900 |
| 2022-07-08 | 14.71 | $13.55 | 51900 |
| 2022-07-07 | 14.87 | $13.78 | 134500 |
| 2022-07-06 | 15.02 | $13.38 | 655600 |
| 2022-07-05 | 15.23 | $14.10 | 263500 |
| 2022-07-01 | 15.38 | $14.89 | 107400 |
| 2022-06-30 | 15.46 | $15.15 | 48000 |
| 2022-06-29 | 15.52 | $15.39 | 114800 |
| 2022-06-28 | 15.55 | $15.27 | 47000 |
| 2022-06-27 | 15.60 | $15.62 | 86400 |
| 2022-06-24 | 15.61 | $15.41 | 192300 |
| 2022-06-23 | 15.64 | $15.24 | 285700 |
| 2022-06-22 | 15.69 | $14.60 | 107700 |
| 2022-06-21 | 15.81 | $15.29 | 73200 |
| 2022-06-17 | 15.86 | $15.32 | 163400 |
| 2022-06-16 | 15.91 | $15.11 | 111100 |
| 2022-06-15 | 15.98 | $15.51 | 58400 |
| 2022-06-14 | 16.01 | $15.44 | 80600 |
| 2022-06-13 | 16.05 | $15.25 | 139200 |
| 2022-06-10 | 16.11 | $16.32 | 88000 |
| 2022-06-09 | 16.06 | $16.61 | 212800 |
| 2022-06-08 | 15.98 | $17.01 | 330700 |
| 2022-06-07 | 15.85 | $17.24 | 100900 |
| 2022-06-06 | 15.69 | $16.54 | 84200 |
| 2022-06-03 | 15.59 | $16.06 | 69400 |
| 2022-06-02 | 15.54 | $16.07 | 74400 |
| 2022-06-01 | 15.48 | $15.92 | 115000 |
| 2022-05-31 | 15.44 | $15.06 | 159100 |
| 2022-05-27 | 15.48 | $15.60 | 74900 |
| 2022-05-26 | 15.46 | $15.49 | 84900 |
| 2022-05-25 | 15.45 | $15.67 | 90700 |
| 2022-05-24 | 15.42 | $15.52 | 41000 |
| 2022-05-23 | 15.41 | $15.71 | 71800 |
| 2022-05-20 | 15.37 | $15.11 | 48400 |
| 2022-05-19 | 15.39 | $15.12 | 43200 |
| 2022-05-18 | 15.41 | $15.13 | 61300 |
| 2022-05-17 | 15.45 | $15.79 | 52000 |
| 2022-05-16 | 15.42 | $16.01 | 51300 |
| 2022-05-13 | 15.38 | $15.74 | 101300 |
| 2022-05-12 | 15.37 | $14.69 | 115900 |
| 2022-05-11 | 15.47 | $15.20 | 48700 |
| 2022-05-10 | 15.53 | $15.31 | 46000 |
| 2022-05-09 | 15.58 | $15.36 | 203800 |
| 2022-05-06 | 15.64 | $15.70 | 62200 |
| 2022-05-05 | 15.67 | $15.93 | 59700 |
| 2022-05-04 | 15.69 | $16.09 | 99800 |
| 2022-05-03 | 15.70 | $15.29 | 83800 |
| 2022-05-02 | 15.80 | $14.65 | 38000 |
| 2022-04-29 | 15.98 | $14.71 | 47600 |
| 2022-04-28 | 16.17 | $15.15 | 58100 |
| 2022-04-27 | 16.33 | $15.33 | 43600 |
| 2022-04-26 | 16.49 | $14.73 | 74700 |
| 2022-04-25 | 16.73 | $15.03 | 193800 |
| 2022-04-22 | 16.95 | $15.71 | 96800 |
| 2022-04-21 | 17.11 | $16.05 | 211300 |
| 2022-04-20 | 17.24 | $16.95 | 62300 |
| 2022-04-19 | 17.28 | $17.30 | 49300 |
| 2022-04-18 | 17.28 | $16.81 | 68200 |
| 2022-04-14 | 17.32 | $16.62 | 119900 |
| 2022-04-13 | 17.36 | $16.83 | 24600 |
| 2022-04-12 | 17.39 | $16.42 | 103000 |
| 2022-04-11 | 17.44 | $16.59 | 82900 |
| 2022-04-08 | 17.47 | $17.17 | 72500 |
| 2022-04-07 | 17.43 | $17.29 | 65100 |
| 2022-04-06 | 17.38 | $17.34 | 158500 |
| 2022-04-05 | 17.31 | $17.82 | 123100 |
| 2022-04-04 | 17.19 | $18.29 | 119500 |
| 2022-04-01 | 17.01 | $18.76 | 106900 |
| 2022-03-31 | 16.76 | $18.23 | 117900 |
| 2022-03-30 | 16.55 | $18.22 | 100900 |
| 2022-03-29 | 16.33 | $17.99 | 196300 |
| 2022-03-28 | 16.11 | $18.68 | 411000 |
| 2022-03-25 | 15.81 | $18.49 | 386200 |
| 2022-03-24 | 15.51 | $16.11 | 105500 |
| 2022-03-23 | 15.44 | $16.35 | 138200 |
| 2022-03-22 | 15.33 | $15.93 | 166600 |
| 2022-03-21 | 15.26 | $15.73 | 99000 |
| 2022-03-18 | 15.20 | $15.18 | 45100 |
| 2022-03-17 | 15.20 | $15.17 | 52900 |
| 2022-03-16 | 15.20 | $15.15 | 79700 |
| 2022-03-15 | 15.21 | $15.04 | 104300 |
| 2022-03-14 | 15.23 | $14.95 | 119300 |
| 2022-03-11 | 15.26 | $15.53 | 28000 |
| 2022-03-10 | 15.24 | $15.77 | 103100 |
| 2022-03-09 | 15.20 | $15.48 | 39100 |
| 2022-03-08 | 15.19 | $15.31 | 74200 |
| 2022-03-07 | 15.20 | $15.23 | 61800 |
| 2022-03-04 | 15.22 | $15.12 | 65400 |
| 2022-03-03 | 15.25 | $15.25 | 98900 |
| 2022-03-02 | 15.28 | $14.97 | 220200 |
| 2022-03-01 | 15.35 | $14.69 | 88900 |
| 2022-02-28 | 15.44 | $15.00 | 187000 |
| 2022-02-25 | 15.50 | $15.35 | 74000 |
| 2022-02-24 | 15.53 | $14.86 | 106300 |
| 2022-02-23 | 15.61 | $14.90 | 92100 |
| 2022-02-22 | 15.69 | $15.16 | 75900 |
| 2022-02-18 | 15.74 | $14.84 | 137500 |
| 2022-02-17 | 15.82 | $15.46 | 30700 |
| 2022-02-16 | 15.85 | $15.67 | 77900 |
| 2022-02-15 | 15.85 | $15.72 | 33800 |
| 2022-02-14 | 15.86 | $15.57 | 163000 |
| 2022-02-11 | 15.88 | $16.08 | 128700 |
| 2022-02-10 | 15.85 | $16.12 | 551500 |
| 2022-02-09 | 15.81 | $15.92 | 101800 |
| 2022-02-08 | 15.80 | $16.02 | 67100 |
| 2022-02-07 | 15.78 | $16.26 | 164700 |
| 2022-02-04 | 15.73 | $15.80 | 112200 |
| 2022-02-03 | 15.73 | $16.15 | 129100 |
| 2022-02-02 | 15.69 | $16.73 | 678000 |
| 2022-02-01 | 15.59 | $16.14 | 223600 |
| 2022-01-31 | 15.55 | $15.41 | 152800 |
| 2022-01-28 | 15.58 | $15.33 | 73600 |
| 2022-01-27 | 15.62 | $15.19 | 122500 |
| 2022-01-26 | 15.67 | $15.03 | 103500 |
| 2022-01-25 | 15.75 | $15.34 | 125800 |
| 2022-01-24 | 15.80 | $15.06 | 201300 |
| 2022-01-21 | 15.88 | $15.18 | 208600 |
| 2022-01-20 | 15.96 | $15.78 | 102900 |
| 2022-01-19 | 15.97 | $15.91 | 75700 |
| 2022-01-18 | 15.97 | $16.21 | 143700 |
| 2022-01-14 | 15.93 | $15.90 | 99900 |
| 2022-01-13 | 15.92 | $15.95 | 65500 |
| 2022-01-12 | 15.90 | $15.98 | 80900 |
| 2022-01-11 | 15.87 | $16.20 | 151100 |
| 2022-01-10 | 15.82 | $16.01 | 146600 |
| 2022-01-07 | 15.80 | $15.98 | 82400 |
| 2022-01-06 | 15.77 | $15.88 | 72700 |
| 2022-01-05 | 15.76 | $15.75 | 76800 |
| 2022-01-04 | 15.77 | $15.87 | 83400 |
| 2022-01-03 | 15.76 | $15.92 | 248500 |
| 2021-12-31 | 15.75 | $16.11 | 289000 |
| 2021-12-30 | 15.72 | $15.71 | 82200 |
| 2021-12-29 | 15.72 | $15.96 | 43200 |
| 2021-12-28 | 15.71 | $15.98 | 66300 |
| 2021-12-27 | 15.69 | $16.23 | 123700 |
| 2021-12-23 | 15.64 | $15.87 | 60600 |
| 2021-12-22 | 15.63 | $15.79 | 109800 |
| 2021-12-21 | 15.63 | $15.25 | 62100 |
| 2021-12-20 | 15.69 | $14.77 | 94500 |
| 2021-12-17 | 15.79 | $15.24 | 76100 |
| 2021-12-16 | 15.86 | $14.88 | 81200 |
| 2021-12-15 | 15.96 | $15.40 | 87400 |
| 2021-12-14 | 16.02 | $15.73 | 140500 |
| 2021-12-13 | 16.04 | $15.83 | 144200 |
| 2021-12-10 | 16.05 | $16.01 | 73900 |
| 2021-12-09 | 16.03 | $16.51 | 105900 |
| 2021-12-08 | 15.95 | $16.70 | 157300 |
| 2021-12-07 | 15.85 | $16.12 | 87800 |
| 2021-12-06 | 15.80 | $15.87 | 64500 |
| 2021-12-03 | 15.75 | $16.06 | 279900 |
| 2021-12-02 | 15.68 | $15.94 | 159100 |
| 2021-12-01 | 15.61 | $15.21 | 156700 |
| 2021-11-30 | 15.60 | $16.36 | 483600 |
| 2021-11-29 | 15.47 | $15.91 | 69900 |
| 2021-11-26 | 15.37 | $15.84 | 82100 |
| 2021-11-24 | 15.26 | $15.92 | 94300 |
| 2021-11-23 | 15.14 | $15.83 | 160400 |
| 2021-11-22 | 15.01 | $16.30 | 210700 |
| 2021-11-19 | 14.83 | $15.66 | 213900 |
| 2021-11-18 | 14.71 | $16.23 | 211300 |
| 2021-11-17 | 14.52 | $16.01 | 311300 |
| 2021-11-16 | 14.33 | $16.10 | 1.2M |
| 2021-11-15 | 14.13 | $14.77 | 329200 |
| 2021-11-12 | 14.04 | $14.66 | 106500 |
| 2021-11-11 | 13.96 | $14.67 | 68000 |
| 2021-11-10 | 13.87 | $14.22 | 77900 |
| 2021-11-09 | 13.82 | $14.61 | 120500 |
| 2021-11-08 | 13.72 | $14.64 | 265200 |
| 2021-11-05 | 13.61 | $13.83 | 298100 |
| 2021-11-04 | 13.57 | $13.46 | 87300 |
| 2021-11-03 | 13.56 | $13.59 | 75100 |
| 2021-11-02 | 13.53 | $13.50 | 86200 |
| 2021-11-01 | 13.51 | $13.63 | 63500 |
| 2021-10-29 | 13.47 | $13.50 | 45600 |
| 2021-10-28 | 13.44 | $13.53 | 34000 |
| 2021-10-27 | 13.40 | $13.57 | 152400 |
| 2021-10-26 | 13.36 | $13.75 | 92300 |
| 2021-10-25 | 13.30 | $14.27 | 67900 |
| 2021-10-22 | 13.18 | $14.15 | 168300 |
| 2021-10-21 | 13.07 | $14.03 | 161800 |
| 2021-10-20 | 12.97 | $13.50 | 136500 |
| 2021-10-19 | 12.91 | $13.36 | 58600 |
| 2021-10-18 | 12.86 | $13.13 | 46700 |
| 2021-10-15 | 12.83 | $12.92 | 61500 |
| 2021-10-14 | 12.82 | $13.00 | 90900 |
| 2021-10-13 | 12.81 | $13.19 | 64700 |
| 2021-10-12 | 12.78 | $13.26 | 112700 |
| 2021-10-11 | 12.75 | $12.39 | 102300 |
| 2021-10-08 | 12.80 | $12.45 | 45600 |
| 2021-10-07 | 12.85 | $12.71 | 55800 |
| 2021-10-06 | 12.89 | $12.42 | 51000 |
| 2021-10-05 | 12.95 | $12.45 | 52700 |
| 2021-10-04 | 13.02 | $12.54 | 63900 |
| 2021-10-01 | 13.08 | $12.83 | 91700 |
| 2021-09-30 | 13.11 | $13.00 | 48700 |
| 2021-09-29 | 13.13 | $13.05 | 38400 |
| 2021-09-28 | 13.14 | $13.22 | 61400 |
| 2021-09-27 | 13.13 | $13.16 | 145400 |
| 2021-09-24 | 13.13 | $13.12 | 41900 |
| 2021-09-23 | 13.12 | $13.09 | 71500 |
| 2021-09-22 | 13.11 | $12.91 | 132700 |
| 2021-09-21 | 13.11 | $12.37 | 110400 |
| 2021-09-20 | 13.16 | $12.35 | 262000 |
| 2021-09-17 | 13.21 | $13.17 | 53600 |
| 2021-09-16 | 13.17 | $13.70 | 109100 |
| 2021-09-15 | 13.07 | $13.53 | 97600 |
| 2021-09-14 | 12.97 | $13.17 | 123200 |
| 2021-09-13 | 12.91 | $13.77 | 212600 |
| 2021-09-10 | 12.77 | $13.75 | 169400 |
| 2021-09-09 | 12.63 | $13.49 | 119300 |
| 2021-09-08 | 12.51 | $13.22 | 133800 |
| 2021-09-07 | 12.40 | $13.53 | 238300 |
| 2021-09-03 | 12.25 | $13.24 | 139100 |
| 2021-09-02 | 12.13 | $13.09 | 206100 |
| 2021-09-01 | 12.01 | $12.85 | 408900 |
| 2021-08-31 | 11.91 | $12.42 | 91500 |
| 2021-08-30 | 11.85 | $12.45 | 71000 |
| 2021-08-27 | 11.78 | $12.43 | 158500 |
| 2021-08-26 | 11.71 | $11.99 | 94600 |
| 2021-08-25 | 11.68 | $12.04 | 220600 |
| 2021-08-24 | 11.65 | $11.99 | 146200 |
| 2021-08-23 | 11.62 | $11.78 | 191700 |
| 2021-08-20 | 11.61 | $11.54 | 111000 |
| 2021-08-19 | 11.63 | $11.22 | 148400 |
| 2021-08-18 | 11.68 | $11.55 | 91700 |
| 2021-08-17 | 11.70 | $11.43 | 43700 |
| 2021-08-16 | 11.73 | $11.71 | 51600 |
| 2021-08-13 | 11.72 | $11.51 | 86300 |
| 2021-08-12 | 11.74 | $11.61 | 32100 |
| 2021-08-11 | 11.74 | $11.81 | 56700 |
| 2021-08-10 | 11.73 | $11.91 | 53600 |
| 2021-08-09 | 11.70 | $11.51 | 77300 |
| 2021-08-06 | 11.72 | $11.69 | 48900 |
| 2021-08-05 | 11.72 | $11.70 | 59300 |
| 2021-08-04 | 11.72 | $11.60 | 59100 |
| 2021-08-03 | 11.73 | $11.69 | 94700 |
| 2021-08-02 | 11.73 | $11.74 | 58400 |
| 2021-07-30 | 11.73 | $11.97 | 63700 |
| 2021-07-29 | 11.71 | $12.17 | 106300 |
| 2021-07-28 | 11.68 | $11.89 | 67000 |
| 2021-07-27 | 11.67 | $11.78 | 31100 |
| 2021-07-26 | 11.67 | $11.95 | 89800 |
| 2021-07-23 | 11.66 | $11.71 | 74900 |
| 2021-07-22 | 11.68 | $11.87 | 68300 |
| 2021-07-21 | 11.69 | $11.59 | 200200 |
| 2021-07-20 | 11.73 | $11.20 | 34100 |
| 2021-07-19 | 11.82 | $10.98 | 78600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
22.31
2026-07-16
Close Price
$22.51
Vol: 12506
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.38
Average
16.99
Maximum
24.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.31 | $22.51 | 12506 |
| 2026-07-15 | 22.22 | $22.42 | 3100 |
| 2026-07-14 | 22.14 | $22.69 | 9200 |
| 2026-07-13 | 21.98 | $22.38 | 12028 |
| 2026-07-10 | 21.87 | $22.31 | 7300 |
| 2026-07-09 | 21.74 | $22.49 | 6924 |
| 2026-07-08 | 21.56 | $22.16 | 12002 |
| 2026-07-07 | 21.42 | $22.32 | 17600 |
| 2026-07-06 | 21.23 | $21.98 | 12800 |
| 2026-07-02 | 21.07 | $21.60 | 23100 |
| 2026-07-01 | 20.96 | $21.68 | 13700 |
| 2026-06-30 | 20.83 | $21.35 | 13112 |
| 2026-06-29 | 20.74 | $20.87 | 14400 |
| 2026-06-26 | 20.75 | $20.71 | 14400 |
| 2026-06-25 | 20.78 | $20.59 | 5749 |
| 2026-06-24 | 20.85 | $20.64 | 22619 |
| 2026-06-23 | 20.93 | $20.21 | 28000 |
| 2026-06-22 | 21.10 | $19.86 | 12600 |
| 2026-06-18 | 21.38 | $20.03 | 12838 |
| 2026-06-17 | 21.67 | $20.55 | 17204 |
| 2026-06-16 | 21.89 | $21.21 | 24432 |
| 2026-06-15 | 22.02 | $21.27 | 18400 |
| 2026-06-12 | 22.14 | $21.36 | 7500 |
| 2026-06-11 | 22.27 | $21.51 | 13700 |
| 2026-06-10 | 22.38 | $21.46 | 11800 |
| 2026-06-09 | 22.51 | $22.02 | 10124 |
| 2026-06-08 | 22.55 | $21.83 | 9533 |
| 2026-06-05 | 22.63 | $22.21 | 9935 |
| 2026-06-04 | 22.64 | $23.17 | 38200 |
| 2026-06-03 | 22.44 | $21.85 | 16511 |
| 2026-06-02 | 22.49 | $23.09 | 23036 |
| 2026-06-01 | 22.27 | $23.10 | 25762 |
| 2026-05-29 | 22.02 | $22.24 | 27900 |
| 2026-05-28 | 21.91 | $22.78 | 29425 |
| 2026-05-27 | 21.66 | $22.41 | 18804 |
| 2026-05-26 | 21.44 | $21.53 | 9438 |
| 2026-05-22 | 21.37 | $22.31 | 4543 |
| 2026-05-21 | 21.12 | $21.83 | 7021 |
| 2026-05-20 | 20.94 | $21.55 | 24500 |
| 2026-05-19 | 20.78 | $20.91 | 9526 |
| 2026-05-18 | 20.73 | $20.99 | 4900 |
| 2026-05-15 | 20.65 | $20.94 | 8800 |
| 2026-05-14 | 20.57 | $21.19 | 5805 |
| 2026-05-13 | 20.43 | $20.37 | 12400 |
| 2026-05-12 | 20.43 | $20.45 | 8103 |
| 2026-05-11 | 20.42 | $20.36 | 3000 |
| 2026-05-08 | 20.42 | $20.39 | 6426 |
| 2026-05-07 | 20.41 | $20.39 | 11200 |
| 2026-05-06 | 20.41 | $20.21 | 5400 |
| 2026-05-05 | 20.44 | $20.00 | 7200 |
| 2026-05-04 | 20.52 | $19.60 | 19500 |
| 2026-05-01 | 20.70 | $20.61 | 5200 |
| 2026-04-30 | 20.69 | $20.26 | 9516 |
| 2026-04-29 | 20.75 | $21.29 | 3520 |
| 2026-04-28 | 20.60 | $21.85 | 14700 |
| 2026-04-27 | 20.31 | $21.30 | 13800 |
| 2026-04-24 | 20.09 | $19.81 | 7000 |
| 2026-04-23 | 20.15 | $20.99 | 6800 |
| 2026-04-22 | 19.97 | $21.64 | 8339 |
| 2026-04-21 | 19.62 | $21.60 | 21600 |
| 2026-04-20 | 19.22 | $21.10 | 13045 |
| 2026-04-17 | 18.87 | $20.50 | 11800 |
| 2026-04-16 | 18.59 | $19.90 | 5619 |
| 2026-04-15 | 18.40 | $19.63 | 12819 |
| 2026-04-14 | 18.24 | $19.27 | 10238 |
| 2026-04-13 | 18.13 | $17.80 | 3500 |
| 2026-04-10 | 18.32 | $18.00 | 7218 |
| 2026-04-09 | 18.51 | $17.32 | 10107 |
| 2026-04-08 | 18.88 | $18.71 | 5726 |
| 2026-04-07 | 19.01 | $18.29 | 9400 |
| 2026-04-06 | 19.27 | $18.80 | 9900 |
| 2026-04-02 | 19.46 | $18.75 | 12897 |
| 2026-04-01 | 19.69 | $18.95 | 10200 |
| 2026-03-31 | 19.93 | $19.87 | 1338 |
| 2026-03-30 | 20.01 | $20.11 | 8041 |
| 2026-03-27 | 20.06 | $20.40 | 10400 |
| 2026-03-26 | 20.06 | $19.69 | 2940 |
| 2026-03-25 | 20.21 | $20.08 | 4540 |
| 2026-03-24 | 20.31 | $20.11 | 700 |
| 2026-03-23 | 20.42 | $20.15 | 5211 |
| 2026-03-20 | 20.55 | $19.82 | 5100 |
| 2026-03-19 | 20.76 | $20.27 | 7773 |
| 2026-03-18 | 20.92 | $20.21 | 9700 |
| 2026-03-17 | 21.13 | $20.02 | 4800 |
| 2026-03-16 | 21.40 | $20.82 | 5816 |
| 2026-03-13 | 21.55 | $20.63 | 2519 |
| 2026-03-12 | 21.77 | $20.21 | 6500 |
| 2026-03-11 | 22.12 | $20.50 | 6644 |
| 2026-03-10 | 22.45 | $21.25 | 10541 |
| 2026-03-09 | 22.69 | $21.36 | 4700 |
| 2026-03-06 | 22.93 | $21.96 | 1600 |
| 2026-03-05 | 23.09 | $22.08 | 6017 |
| 2026-03-04 | 23.24 | $23.25 | 6300 |
| 2026-03-03 | 23.17 | $23.08 | 13600 |
| 2026-03-02 | 23.11 | $23.15 | 3500 |
| 2026-02-27 | 23.03 | $22.71 | 10610 |
| 2026-02-26 | 23.03 | $23.04 | 4645 |
| 2026-02-25 | 22.95 | $23.25 | 15400 |
| 2026-02-24 | 22.82 | $23.46 | 5900 |
| 2026-02-23 | 22.61 | $23.31 | 7300 |
| 2026-02-20 | 22.40 | $23.09 | 10902 |
| 2026-02-19 | 22.20 | $23.00 | 16900 |
| 2026-02-18 | 21.98 | $23.08 | 9706 |
| 2026-02-17 | 21.71 | $22.50 | 10900 |
| 2026-02-13 | 21.51 | $22.73 | 17145 |
| 2026-02-12 | 21.23 | $21.76 | 13000 |
| 2026-02-11 | 21.12 | $20.78 | 6242 |
| 2026-02-10 | 21.19 | $20.50 | 13900 |
| 2026-02-09 | 21.33 | $20.80 | 2902 |
| 2026-02-06 | 21.43 | $20.46 | 4900 |
| 2026-02-05 | 21.62 | $20.95 | 2826 |
| 2026-02-04 | 21.73 | $21.44 | 3800 |
| 2026-02-03 | 21.76 | $21.74 | 1332 |
| 2026-02-02 | 21.72 | $21.78 | 9300 |
| 2026-01-30 | 21.67 | $21.89 | 1700 |
| 2026-01-29 | 21.59 | $22.58 | 5500 |
| 2026-01-28 | 21.34 | $21.58 | 3024 |
| 2026-01-27 | 21.27 | $21.50 | 2400 |
| 2026-01-26 | 21.20 | $21.26 | 1802 |
| 2026-01-23 | 21.17 | $21.45 | 4000 |
| 2026-01-22 | 21.09 | $21.41 | 2700 |
| 2026-01-21 | 21.01 | $21.50 | 705 |
| 2026-01-20 | 20.89 | $21.45 | 8500 |
| 2026-01-16 | 20.76 | $21.51 | 8200 |
| 2026-01-15 | 20.61 | $20.93 | 3200 |
| 2026-01-14 | 20.55 | $20.28 | 2000 |
| 2026-01-13 | 20.61 | $21.02 | 15100 |
| 2026-01-12 | 20.54 | $20.74 | 3300 |
| 2026-01-09 | 20.51 | $20.15 | 3500 |
| 2026-01-08 | 20.60 | $20.09 | 6700 |
| 2026-01-07 | 20.71 | $20.34 | 3500 |
| 2026-01-06 | 20.80 | $20.11 | 7200 |
| 2026-01-05 | 20.94 | $20.69 | 4300 |
| 2026-01-02 | 20.99 | $20.41 | 1500 |
| 2025-12-31 | 21.11 | $20.87 | 3000 |
| 2025-12-30 | 21.14 | $20.60 | 4000 |
| 2025-12-29 | 21.23 | $21.42 | 7208 |
| 2025-12-26 | 21.17 | $21.31 | 1100 |
| 2025-12-24 | 21.12 | $21.46 | 5900 |
| 2025-12-23 | 21.03 | $21.03 | 2700 |
| 2025-12-22 | 21.01 | $21.49 | 2700 |
| 2025-12-19 | 20.89 | $20.96 | 2900 |
| 2025-12-18 | 20.87 | $21.33 | 900 |
| 2025-12-17 | 20.76 | $21.29 | 24500 |
| 2025-12-16 | 20.64 | $20.70 | 13900 |
| 2025-12-15 | 20.63 | $20.72 | 702 |
| 2025-12-12 | 20.62 | $21.03 | 45 |
| 2025-12-11 | 20.53 | $21.03 | 6600 |
| 2025-12-10 | 20.43 | $20.83 | 4400 |
| 2025-12-09 | 20.36 | $20.70 | 19200 |
| 2025-12-08 | 20.30 | $20.76 | 19700 |
| 2025-12-05 | 20.23 | $20.75 | 3000 |
| 2025-12-04 | 20.14 | $20.86 | 2600 |
| 2025-12-03 | 20.02 | $20.63 | 10700 |
| 2025-12-02 | 19.94 | $20.50 | 8700 |
| 2025-12-01 | 19.86 | $20.40 | 4300 |
| 2025-11-28 | 19.80 | $20.57 | 10700 |
| 2025-11-26 | 19.70 | $20.06 | 2200 |
| 2025-11-25 | 19.69 | $20.03 | 10735 |
| 2025-11-24 | 19.69 | $19.96 | 56400 |
| 2025-11-21 | 19.70 | $19.03 | 21900 |
| 2025-11-20 | 19.92 | $19.09 | 8400 |
| 2025-11-19 | 20.17 | $19.64 | 13900 |
| 2025-11-18 | 20.34 | $20.10 | 8000 |
| 2025-11-17 | 20.45 | $21.03 | 18827 |
| 2025-11-14 | 20.38 | $20.59 | 24700 |
| 2025-11-13 | 20.39 | $19.81 | 17700 |
| 2025-11-12 | 20.57 | $20.74 | 27700 |
| 2025-11-11 | 20.59 | $20.55 | 1004 |
| 2025-11-10 | 20.65 | $20.57 | 6200 |
| 2025-11-07 | 20.73 | $20.69 | 3600 |
| 2025-11-06 | 20.79 | $19.85 | 6800 |
| 2025-11-05 | 21.04 | $19.92 | 6500 |
| 2025-11-04 | 21.33 | $20.40 | 10200 |
| 2025-11-03 | 21.55 | $21.03 | 4800 |
| 2025-10-31 | 21.68 | $21.33 | 3400 |
| 2025-10-30 | 21.77 | $20.68 | 4900 |
| 2025-10-29 | 22.01 | $21.68 | 3900 |
| 2025-10-28 | 22.08 | $21.79 | 2500 |
| 2025-10-27 | 22.14 | $21.69 | 1200 |
| 2025-10-24 | 22.23 | $22.15 | 2514 |
| 2025-10-23 | 22.23 | $22.17 | 1200 |
| 2025-10-22 | 22.24 | $21.78 | 15405 |
| 2025-10-21 | 22.32 | $22.23 | 4500 |
| 2025-10-20 | 22.32 | $22.70 | 1843 |
| 2025-10-17 | 22.22 | $22.75 | 18300 |
| 2025-10-16 | 22.09 | $22.50 | 21700 |
| 2025-10-15 | 21.99 | $22.24 | 1600 |
| 2025-10-14 | 21.93 | $22.06 | 2500 |
| 2025-10-13 | 21.90 | $22.57 | 27100 |
| 2025-10-10 | 21.76 | $20.55 | 4938 |
| 2025-10-09 | 22.03 | $21.50 | 74200 |
| 2025-10-08 | 22.13 | $22.16 | 2300 |
| 2025-10-07 | 22.11 | $22.70 | 14600 |
| 2025-10-06 | 21.97 | $22.10 | 20600 |
| 2025-10-03 | 21.94 | $21.35 | 6600 |
| 2025-10-02 | 22.06 | $21.81 | 4200 |
| 2025-10-01 | 22.10 | $22.02 | 1900 |
| 2025-09-30 | 22.10 | $22.51 | 15300 |
| 2025-09-29 | 22.00 | $21.77 | 3400 |
| 2025-09-26 | 22.04 | $22.18 | 21900 |
| 2025-09-25 | 22.00 | $22.50 | 4900 |
| 2025-09-24 | 21.88 | $22.80 | 24400 |
| 2025-09-23 | 21.68 | $22.70 | 18300 |
| 2025-09-22 | 21.47 | $23.11 | 18529 |
| 2025-09-19 | 21.15 | $22.05 | 39600 |
| 2025-09-18 | 20.99 | $21.10 | 2800 |
| 2025-09-17 | 21.01 | $21.12 | 2400 |
| 2025-09-16 | 21.03 | $21.81 | 14800 |
| 2025-09-15 | 20.91 | $20.61 | 15000 |
| 2025-09-12 | 21.03 | $20.56 | 4100 |
| 2025-09-11 | 21.18 | $21.36 | 1300 |
| 2025-09-10 | 21.19 | $21.37 | 16806 |
| 2025-09-09 | 21.20 | $21.50 | 49148 |
| 2025-09-08 | 21.19 | $21.85 | 11400 |
| 2025-09-05 | 21.10 | $21.78 | 7200 |
| 2025-09-04 | 21.02 | $21.10 | 11800 |
| 2025-09-03 | 21.07 | $20.96 | 4100 |
| 2025-09-02 | 21.17 | $21.19 | 3738 |
| 2025-08-29 | 21.23 | $21.10 | 4600 |
| 2025-08-28 | 21.32 | $21.35 | 4229 |
| 2025-08-27 | 21.39 | $21.57 | 4226 |
| 2025-08-26 | 21.41 | $21.75 | 20114 |
| 2025-08-25 | 21.41 | $21.35 | 2411 |
| 2025-08-22 | 21.50 | $21.59 | 13642 |
| 2025-08-21 | 21.55 | $21.11 | 14400 |
| 2025-08-20 | 21.72 | $22.06 | 30119 |
| 2025-08-19 | 21.71 | $20.88 | 11800 |
| 2025-08-18 | 21.96 | $21.92 | 20400 |
| 2025-08-15 | 22.03 | $21.37 | 4300 |
| 2025-08-14 | 22.24 | $20.94 | 10800 |
| 2025-08-13 | 22.56 | $21.45 | 25434 |
| 2025-08-12 | 22.84 | $21.56 | 12100 |
| 2025-08-11 | 23.14 | $22.50 | 11800 |
| 2025-08-08 | 23.29 | $23.79 | 19000 |
| 2025-08-07 | 23.19 | $22.72 | 4200 |
| 2025-08-06 | 23.30 | $22.96 | 7107 |
| 2025-08-05 | 23.38 | $22.83 | 7700 |
| 2025-08-04 | 23.49 | $22.58 | 20441 |
| 2025-08-01 | 23.68 | $22.36 | 14600 |
| 2025-07-31 | 23.95 | $23.11 | 11512 |
| 2025-07-30 | 24.10 | $23.45 | 11428 |
| 2025-07-29 | 24.20 | $24.30 | 146222 |
| 2025-07-28 | 24.14 | $24.05 | 156233 |
| 2025-07-25 | 24.11 | $22.93 | 170714 |
| 2025-07-24 | 24.32 | $24.05 | 116007 |
| 2025-07-23 | 24.32 | $23.93 | 10100 |
| 2025-07-22 | 24.34 | $23.99 | 293015 |
| 2025-07-21 | 24.35 | $23.38 | 185740 |
| 2025-07-18 | 24.48 | $23.93 | 381500 |
| 2025-07-17 | 24.52 | $24.45 | 3328 |
| 2025-07-16 | 24.45 | $24.44 | 2200 |
| 2025-07-15 | 24.37 | $24.60 | 9837 |
| 2025-07-14 | 24.23 | $24.75 | 19800 |
| 2025-07-11 | 24.04 | $24.23 | 63900 |
| 2025-07-10 | 23.92 | $24.20 | 84517 |
| 2025-07-09 | 23.79 | $23.98 | 50600 |
| 2025-07-08 | 23.68 | $23.46 | 1700 |
| 2025-07-07 | 23.66 | $23.29 | 6700 |
| 2025-07-03 | 23.66 | $23.65 | 8220 |
| 2025-07-02 | 23.59 | $23.48 | 3825 |
| 2025-07-01 | 23.53 | $23.62 | 6224 |
| 2025-06-30 | 23.44 | $23.38 | 5100 |
| 2025-06-27 | 23.37 | $23.00 | 2409 |
| 2025-06-26 | 23.38 | $23.63 | 3100 |
| 2025-06-25 | 23.24 | $23.37 | 2000 |
| 2025-06-24 | 23.14 | $23.45 | 4302 |
| 2025-06-23 | 22.99 | $23.76 | 9738 |
| 2025-06-20 | 22.76 | $24.14 | 38343 |
| 2025-06-18 | 22.40 | $23.48 | 26312 |
| 2025-06-17 | 22.12 | $22.47 | 8900 |
| 2025-06-16 | 22.01 | $20.84 | 9339 |
| 2025-06-13 | 22.23 | $21.47 | 2600 |
| 2025-06-12 | 22.34 | $21.48 | 3300 |
| 2025-06-11 | 22.47 | $21.45 | 5009 |
| 2025-06-10 | 22.61 | $21.29 | 7000 |
| 2025-06-09 | 22.82 | $21.62 | 3816 |
| 2025-06-06 | 22.98 | $21.80 | 5900 |
| 2025-06-05 | 23.12 | $21.74 | 7000 |
| 2025-06-04 | 23.29 | $22.06 | 6437 |
| 2025-06-03 | 23.42 | $22.65 | 8800 |
| 2025-06-02 | 23.44 | $23.10 | 6700 |
| 2025-05-30 | 23.35 | $23.18 | 28438 |
| 2025-05-29 | 23.23 | $22.61 | 5800 |
| 2025-05-28 | 23.20 | $23.09 | 7439 |
| 2025-05-27 | 23.06 | $22.88 | 20333 |
| 2025-05-23 | 22.93 | $23.18 | 8400 |
| 2025-05-22 | 22.70 | $23.48 | 8607 |
| 2025-05-21 | 22.37 | $23.24 | 17600 |
| 2025-05-20 | 22.03 | $23.57 | 34913 |
| 2025-05-19 | 21.56 | $23.49 | 39641 |
| 2025-05-16 | 21.02 | $22.85 | 20859 |
| 2025-05-15 | 20.52 | $22.38 | 33223 |
| 2025-05-14 | 20.04 | $21.39 | 58400 |
| 2025-05-13 | 19.69 | $19.95 | 23700 |
| 2025-05-12 | 19.57 | $19.61 | 12300 |
| 2025-05-09 | 19.52 | $20.53 | 20701 |
| 2025-05-08 | 19.25 | $20.05 | 24643 |
| 2025-05-07 | 19.04 | $20.11 | 10000 |
| 2025-05-06 | 18.78 | $20.07 | 22800 |
| 2025-05-05 | 18.49 | $20.16 | 148100 |
| 2025-05-02 | 18.14 | $19.75 | 71200 |
| 2025-05-01 | 17.81 | $18.44 | 52500 |
| 2025-04-30 | 17.71 | $18.86 | 17500 |
| 2025-04-29 | 17.50 | $17.50 | 8300 |
| 2025-04-28 | 17.55 | $17.96 | 2807 |
| 2025-04-25 | 17.52 | $17.88 | 9112 |
| 2025-04-24 | 17.49 | $18.44 | 6100 |
| 2025-04-23 | 17.35 | $17.54 | 1448 |
| 2025-04-22 | 17.38 | $17.55 | 3800 |
| 2025-04-21 | 17.42 | $16.51 | 33445 |
| 2025-04-17 | 17.68 | $17.00 | 4200 |
| 2025-04-16 | 17.89 | $18.43 | 2300 |
| 2025-04-15 | 17.83 | $17.65 | 3641 |
| 2025-04-14 | 17.94 | $17.60 | 27713 |
| 2025-04-11 | 18.07 | $16.95 | 1933 |
| 2025-04-10 | 18.36 | $17.00 | 23107 |
| 2025-04-09 | 18.69 | $17.00 | 55200 |
| 2025-04-08 | 19.07 | $17.53 | 15347 |
| 2025-04-07 | 19.40 | $18.39 | 82200 |
| 2025-04-04 | 19.61 | $18.23 | 12100 |
| 2025-04-03 | 19.88 | $19.80 | 16500 |
| 2025-04-02 | 19.86 | $20.09 | 4000 |
| 2025-04-01 | 19.78 | $20.10 | 17935 |
| 2025-03-31 | 19.68 | $19.24 | 9403 |
| 2025-03-28 | 19.75 | $19.79 | 8001 |
| 2025-03-27 | 19.70 | $19.35 | 7216 |
| 2025-03-26 | 19.75 | $19.75 | 9333 |
| 2025-03-25 | 19.71 | $19.75 | 15437 |
| 2025-03-24 | 19.66 | $19.60 | 12309 |
| 2025-03-21 | 19.64 | $19.63 | 1432 |
| 2025-03-20 | 19.61 | $19.61 | 7700 |
| 2025-03-19 | 19.57 | $19.67 | 4900 |
| 2025-03-18 | 19.51 | $19.66 | 9717 |
| 2025-03-17 | 19.44 | $19.65 | 6216 |
| 2025-03-14 | 19.36 | $19.61 | 5821 |
| 2025-03-13 | 19.28 | $19.60 | 14148 |
| 2025-03-12 | 19.18 | $19.28 | 20500 |
| 2025-03-11 | 19.14 | $19.55 | 17700 |
| 2025-03-10 | 19.02 | $19.50 | 24400 |
| 2025-03-07 | 18.90 | $19.53 | 24900 |
| 2025-03-06 | 18.76 | $19.02 | 22803 |
| 2025-03-05 | 18.69 | $19.09 | 13600 |
| 2025-03-04 | 18.60 | $18.69 | 21200 |
| 2025-03-03 | 18.59 | $18.33 | 26815 |
| 2025-02-28 | 18.64 | $18.49 | 52900 |
| 2025-02-27 | 18.67 | $18.50 | 16400 |
| 2025-02-26 | 18.70 | $19.30 | 11400 |
| 2025-02-25 | 18.57 | $18.82 | 13648 |
| 2025-02-24 | 18.52 | $18.60 | 24322 |
| 2025-02-21 | 18.50 | $18.12 | 9000 |
| 2025-02-20 | 18.59 | $18.47 | 5005 |
| 2025-02-19 | 18.61 | $18.49 | 23800 |
| 2025-02-18 | 18.64 | $18.33 | 16030 |
| 2025-02-14 | 18.70 | $18.30 | 10100 |
| 2025-02-13 | 18.78 | $18.61 | 3533 |
| 2025-02-12 | 18.80 | $18.23 | 20221 |
| 2025-02-11 | 18.91 | $18.42 | 28141 |
| 2025-02-10 | 19.00 | $19.01 | 10100 |
| 2025-02-07 | 18.97 | $19.24 | 5958 |
| 2025-02-06 | 18.89 | $19.01 | 14400 |
| 2025-02-05 | 18.85 | $19.14 | 7800 |
| 2025-02-04 | 18.76 | $19.02 | 11600 |
| 2025-02-03 | 18.69 | $18.75 | 10430 |
| 2025-01-31 | 18.67 | $19.19 | 10902 |
| 2025-01-30 | 18.55 | $19.12 | 10700 |
| 2025-01-29 | 18.42 | $18.75 | 13000 |
| 2025-01-28 | 18.35 | $18.47 | 33036 |
| 2025-01-27 | 18.32 | $18.50 | 13339 |
| 2025-01-24 | 18.29 | $18.23 | 29612 |
| 2025-01-23 | 18.31 | $18.14 | 22300 |
| 2025-01-22 | 18.35 | $18.06 | 14117 |
| 2025-01-21 | 18.42 | $18.01 | 12402 |
| 2025-01-17 | 18.50 | $18.75 | 12800 |
| 2025-01-16 | 18.44 | $18.30 | 12246 |
| 2025-01-15 | 18.47 | $18.53 | 28100 |
| 2025-01-14 | 18.46 | $18.91 | 9300 |
| 2025-01-13 | 18.36 | $18.40 | 7222 |
| 2025-01-10 | 18.36 | $18.33 | 5200 |
| 2025-01-08 | 18.36 | $18.24 | 10200 |
| 2025-01-07 | 18.39 | $18.50 | 14906 |
| 2025-01-06 | 18.37 | $18.24 | 9749 |
| 2025-01-03 | 18.40 | $18.58 | 14400 |
| 2025-01-02 | 18.37 | $18.27 | 11600 |
| 2024-12-31 | 18.39 | $18.36 | 10631 |
| 2024-12-30 | 18.40 | $18.33 | 16208 |
| 2024-12-27 | 18.41 | $18.50 | 1524 |
| 2024-12-26 | 18.40 | $18.68 | 11718 |
| 2024-12-24 | 18.34 | $18.53 | 8200 |
| 2024-12-23 | 18.30 | $18.27 | 37333 |
| 2024-12-20 | 18.32 | $18.49 | 28200 |
| 2024-12-19 | 18.29 | $18.40 | 29210 |
| 2024-12-18 | 18.27 | $18.47 | 47708 |
| 2024-12-17 | 18.24 | $18.48 | 32100 |
| 2024-12-16 | 18.21 | $18.05 | 7803 |
| 2024-12-13 | 18.25 | $18.60 | 22820 |
| 2024-12-12 | 18.19 | $18.29 | 4442 |
| 2024-12-11 | 18.19 | $18.22 | 21200 |
| 2024-12-10 | 18.20 | $18.30 | 11000 |
| 2024-12-09 | 18.20 | $18.25 | 41200 |
| 2024-12-06 | 18.21 | $18.18 | 13300 |
| 2024-12-05 | 18.23 | $18.07 | 18100 |
| 2024-12-04 | 18.29 | $18.19 | 12000 |
| 2024-12-03 | 18.32 | $18.43 | 62481 |
| 2024-12-02 | 18.32 | $17.88 | 11502 |
| 2024-11-29 | 18.43 | $18.30 | 3833 |
| 2024-11-27 | 18.47 | $18.34 | 9818 |
| 2024-11-26 | 18.51 | $18.15 | 15700 |
| 2024-11-25 | 18.60 | $18.80 | 27734 |
| 2024-11-22 | 18.56 | $18.27 | 13500 |
| 2024-11-21 | 18.63 | $18.67 | 3400 |
| 2024-11-20 | 18.62 | $18.55 | 11442 |
| 2024-11-19 | 18.65 | $18.50 | 8600 |
| 2024-11-18 | 18.68 | $18.76 | 17400 |
| 2024-11-15 | 18.67 | $18.79 | 18441 |
| 2024-11-14 | 18.65 | $18.40 | 11939 |
| 2024-11-13 | 18.70 | $18.35 | 15500 |
| 2024-11-12 | 18.78 | $18.54 | 25700 |
| 2024-11-11 | 18.83 | $18.44 | 29547 |
| 2024-11-08 | 18.91 | $18.50 | 18004 |
| 2024-11-07 | 18.99 | $18.55 | 11509 |
| 2024-11-06 | 19.07 | $18.84 | 20539 |
| 2024-11-05 | 19.10 | $18.85 | 14900 |
| 2024-11-04 | 19.13 | $18.61 | 10906 |
| 2024-11-01 | 19.21 | $18.46 | 26317 |
| 2024-10-31 | 19.35 | $18.85 | 22500 |
| 2024-10-30 | 19.41 | $19.33 | 36506 |
| 2024-10-29 | 19.39 | $19.11 | 40708 |
| 2024-10-28 | 19.40 | $18.77 | 21600 |
| 2024-10-25 | 19.49 | $19.29 | 19119 |
| 2024-10-24 | 19.48 | $19.18 | 21200 |
| 2024-10-23 | 19.49 | $19.07 | 33700 |
| 2024-10-22 | 19.52 | $19.04 | 46240 |
| 2024-10-21 | 19.55 | $19.87 | 24313 |
| 2024-10-18 | 19.42 | $19.84 | 32223 |
| 2024-10-17 | 19.27 | $19.50 | 38801 |
| 2024-10-16 | 19.16 | $19.34 | 36000 |
| 2024-10-15 | 19.06 | $18.98 | 10200 |
| 2024-10-14 | 19.02 | $19.53 | 16900 |
| 2024-10-11 | 18.85 | $18.56 | 18816 |
| 2024-10-10 | 18.87 | $18.36 | 18608 |
| 2024-10-09 | 18.92 | $18.20 | 12719 |
| 2024-10-08 | 19.01 | $18.38 | 14905 |
| 2024-10-07 | 19.07 | $18.17 | 13345 |
| 2024-10-04 | 19.19 | $19.20 | 8413 |
| 2024-10-03 | 19.10 | $19.34 | 35840 |
| 2024-10-02 | 18.97 | $19.63 | 26600 |
| 2024-10-01 | 18.75 | $19.59 | 28400 |
| 2024-09-30 | 18.49 | $18.81 | 9328 |
| 2024-09-27 | 18.36 | $18.70 | 32100 |
| 2024-09-26 | 18.23 | $19.23 | 24847 |
| 2024-09-25 | 17.96 | $18.75 | 30100 |
| 2024-09-24 | 17.75 | $18.62 | 31300 |
| 2024-09-23 | 17.52 | $17.15 | 34232 |
| 2024-09-20 | 17.57 | $17.48 | 11900 |
| 2024-09-19 | 17.56 | $17.58 | 13133 |
| 2024-09-18 | 17.52 | $17.83 | 14810 |
| 2024-09-17 | 17.43 | $17.74 | 13425 |
| 2024-09-16 | 17.33 | $17.05 | 9000 |
| 2024-09-13 | 17.36 | $17.36 | 11034 |
| 2024-09-12 | 17.33 | $17.48 | 10923 |
| 2024-09-11 | 17.27 | $17.26 | 27700 |
| 2024-09-10 | 17.25 | $17.27 | 22400 |
| 2024-09-09 | 17.21 | $17.30 | 12748 |
| 2024-09-06 | 17.17 | $17.28 | 30000 |
| 2024-09-05 | 17.11 | $17.21 | 9400 |
| 2024-09-04 | 17.07 | $17.35 | 24635 |
| 2024-09-03 | 16.98 | $17.32 | 19330 |
| 2024-08-30 | 16.89 | $17.75 | 13900 |
| 2024-08-29 | 16.69 | $16.86 | 28513 |
| 2024-08-28 | 16.65 | $17.13 | 9400 |
| 2024-08-27 | 16.54 | $17.00 | 20035 |
| 2024-08-26 | 16.44 | $16.98 | 3749 |
| 2024-08-23 | 16.33 | $16.77 | 9400 |
| 2024-08-22 | 16.25 | $16.42 | 38717 |
| 2024-08-21 | 16.23 | $16.35 | 11100 |
| 2024-08-20 | 16.22 | $16.48 | 7811 |
| 2024-08-19 | 16.19 | $16.44 | 29400 |
| 2024-08-16 | 16.15 | $16.30 | 17800 |
| 2024-08-15 | 16.15 | $16.32 | 19100 |
| 2024-08-14 | 16.14 | $16.16 | 11800 |
| 2024-08-13 | 16.16 | $15.60 | 20500 |
| 2024-08-12 | 16.30 | $16.06 | 2300 |
| 2024-08-09 | 16.37 | $16.37 | 10700 |
| 2024-08-08 | 16.39 | $16.41 | 58200 |
| 2024-08-07 | 16.41 | $16.80 | 11200 |
| 2024-08-06 | 16.34 | $16.98 | 49500 |
| 2024-08-05 | 16.23 | $16.17 | 37200 |
| 2024-08-02 | 16.27 | $16.00 | 22600 |
| 2024-08-01 | 16.36 | $16.38 | 13400 |
| 2024-07-31 | 16.38 | $16.25 | 18600 |
| 2024-07-30 | 16.44 | $16.19 | 13100 |
| 2024-07-29 | 16.51 | $16.48 | 6700 |
| 2024-07-26 | 16.54 | $16.35 | 19200 |
| 2024-07-25 | 16.61 | $16.70 | 16900 |
| 2024-07-24 | 16.61 | $16.74 | 13700 |
| 2024-07-23 | 16.60 | $16.76 | 13600 |
| 2024-07-22 | 16.59 | $16.64 | 18500 |
| 2024-07-19 | 16.60 | $16.55 | 19700 |
| 2024-07-18 | 16.63 | $16.50 | 10300 |
| 2024-07-17 | 16.69 | $16.71 | 14000 |
| 2024-07-16 | 16.70 | $16.52 | 2200 |
| 2024-07-15 | 16.76 | $16.45 | 13700 |
| 2024-07-12 | 16.85 | $16.43 | 43900 |
| 2024-07-11 | 16.96 | $16.95 | 4700 |
| 2024-07-10 | 16.97 | $16.95 | 39000 |
| 2024-07-09 | 16.99 | $16.90 | 13200 |
| 2024-07-08 | 17.02 | $16.47 | 15900 |
| 2024-07-05 | 17.14 | $16.78 | 8100 |
| 2024-07-03 | 17.22 | $16.91 | 1300 |
| 2024-07-02 | 17.29 | $16.95 | 14500 |
| 2024-07-01 | 17.36 | $17.18 | 11000 |
| 2024-06-28 | 17.39 | $17.03 | 11100 |
| 2024-06-27 | 17.46 | $16.88 | 14800 |
| 2024-06-26 | 17.57 | $16.77 | 4500 |
| 2024-06-25 | 17.72 | $17.60 | 3000 |
| 2024-06-24 | 17.72 | $17.62 | 51200 |
| 2024-06-21 | 17.71 | $17.29 | 17800 |
| 2024-06-20 | 17.77 | $17.27 | 6600 |
| 2024-06-18 | 17.84 | $17.96 | 27900 |
| 2024-06-17 | 17.78 | $17.54 | 34100 |
| 2024-06-14 | 17.79 | $17.16 | 10700 |
| 2024-06-13 | 17.88 | $17.30 | 10600 |
| 2024-06-12 | 17.95 | $18.66 | 30500 |
| 2024-06-11 | 17.75 | $18.48 | 47900 |
| 2024-06-10 | 17.55 | $17.94 | 26700 |
| 2024-06-07 | 17.42 | $17.29 | 5000 |
| 2024-06-06 | 17.42 | $17.52 | 7400 |
| 2024-06-05 | 17.36 | $17.64 | 11500 |
| 2024-06-04 | 17.27 | $17.36 | 30500 |
| 2024-06-03 | 17.21 | $17.70 | 14000 |
| 2024-05-31 | 17.08 | $17.88 | 20700 |
| 2024-05-30 | 16.89 | $17.71 | 121800 |
| 2024-05-29 | 16.70 | $17.30 | 156200 |
| 2024-05-28 | 16.57 | $17.48 | 34300 |
| 2024-05-24 | 16.37 | $17.53 | 62900 |
| 2024-05-23 | 16.14 | $16.28 | 52600 |
| 2024-05-22 | 16.13 | $16.44 | 50900 |
| 2024-05-21 | 16.09 | $16.18 | 8600 |
| 2024-05-20 | 16.10 | $16.40 | 8500 |
| 2024-05-17 | 16.06 | $16.21 | 30600 |
| 2024-05-16 | 16.07 | $16.15 | 27900 |
| 2024-05-15 | 16.08 | $16.13 | 18000 |
| 2024-05-14 | 16.11 | $15.86 | 44100 |
| 2024-05-13 | 16.19 | $16.37 | 11400 |
| 2024-05-10 | 16.19 | $16.28 | 15000 |
| 2024-05-09 | 16.20 | $16.13 | 21600 |
| 2024-05-08 | 16.25 | $16.08 | 15100 |
| 2024-05-07 | 16.32 | $16.12 | 17800 |
| 2024-05-06 | 16.40 | $16.38 | 11800 |
| 2024-05-03 | 16.43 | $16.70 | 26500 |
| 2024-05-02 | 16.40 | $16.38 | 24600 |
| 2024-05-01 | 16.44 | $16.80 | 22100 |
| 2024-04-30 | 16.40 | $16.72 | 41000 |
| 2024-04-29 | 16.36 | $15.78 | 28000 |
| 2024-04-26 | 16.53 | $16.65 | 17500 |
| 2024-04-25 | 16.54 | $16.20 | 11200 |
| 2024-04-24 | 16.64 | $16.50 | 14600 |
| 2024-04-23 | 16.70 | $16.89 | 8000 |
| 2024-04-22 | 16.69 | $16.75 | 6600 |
| 2024-04-19 | 16.71 | $16.90 | 13400 |
| 2024-04-18 | 16.71 | $16.93 | 28200 |
| 2024-04-17 | 16.70 | $16.74 | 43300 |
| 2024-04-16 | 16.72 | $16.62 | 45600 |
| 2024-04-15 | 16.78 | $16.15 | 10800 |
| 2024-04-12 | 16.95 | $16.48 | 62500 |
| 2024-04-11 | 17.08 | $16.80 | 28800 |
| 2024-04-10 | 17.17 | $17.40 | 27100 |
| 2024-04-09 | 17.14 | $16.91 | 17400 |
| 2024-04-08 | 17.21 | $17.02 | 19200 |
| 2024-04-05 | 17.27 | $17.19 | 52900 |
| 2024-04-04 | 17.31 | $16.90 | 4800 |
| 2024-04-03 | 17.41 | $17.05 | 6600 |
| 2024-04-02 | 17.50 | $17.12 | 12100 |
| 2024-04-01 | 17.59 | $17.26 | 6700 |
| 2024-03-28 | 17.67 | $17.40 | 9900 |
| 2024-03-27 | 17.73 | $17.45 | 17100 |
| 2024-03-26 | 17.78 | $17.43 | 9500 |
| 2024-03-25 | 17.85 | $17.50 | 17000 |
| 2024-03-22 | 17.92 | $17.71 | 9400 |
| 2024-03-21 | 17.95 | $17.93 | 26000 |
| 2024-03-20 | 17.94 | $17.91 | 16400 |
| 2024-03-19 | 17.93 | $17.93 | 49000 |
| 2024-03-18 | 17.92 | $18.04 | 16600 |
| 2024-03-15 | 17.88 | $17.84 | 50600 |
| 2024-03-14 | 17.87 | $18.21 | 100200 |
| 2024-03-13 | 17.79 | $18.43 | 104100 |
| 2024-03-12 | 17.64 | $17.96 | 78900 |
| 2024-03-11 | 17.57 | $17.40 | 35400 |
| 2024-03-08 | 17.61 | $17.45 | 31500 |
| 2024-03-07 | 17.64 | $17.40 | 90000 |
| 2024-03-06 | 17.69 | $17.89 | 222700 |
| 2024-03-05 | 17.64 | $17.18 | 25100 |
| 2024-03-04 | 17.73 | $17.07 | 25400 |
| 2024-03-01 | 17.86 | $17.29 | 56100 |
| 2024-02-29 | 17.97 | $17.40 | 73900 |
| 2024-02-28 | 18.06 | $17.29 | 58500 |
| 2024-02-27 | 18.20 | $17.04 | 90100 |
| 2024-02-26 | 18.40 | $17.55 | 45600 |
| 2024-02-23 | 18.53 | $18.12 | 187700 |
| 2024-02-22 | 18.56 | $18.16 | 47900 |
| 2024-02-21 | 18.58 | $18.10 | 121500 |
| 2024-02-20 | 18.61 | $18.14 | 125000 |
| 2024-02-16 | 18.64 | $18.35 | 192300 |
| 2024-02-15 | 18.62 | $18.48 | 108100 |
| 2024-02-14 | 18.56 | $17.96 | 34900 |
| 2024-02-13 | 18.61 | $17.94 | 225000 |
| 2024-02-12 | 18.66 | $18.45 | 101100 |
| 2024-02-09 | 18.60 | $18.32 | 69500 |
| 2024-02-08 | 18.56 | $18.37 | 86900 |
| 2024-02-07 | 18.50 | $17.90 | 29300 |
| 2024-02-06 | 18.51 | $17.90 | 31600 |
| 2024-02-05 | 18.53 | $18.03 | 118500 |
| 2024-02-02 | 18.52 | $18.35 | 139700 |
| 2024-02-01 | 18.43 | $17.80 | 211200 |
| 2024-01-31 | 18.43 | $18.20 | 167900 |
| 2024-01-30 | 18.35 | $18.26 | 215500 |
| 2024-01-29 | 18.23 | $17.86 | 87800 |
| 2024-01-26 | 18.17 | $18.25 | 651400 |
| 2024-01-25 | 18.01 | $17.77 | 93100 |
| 2024-01-24 | 17.92 | $17.80 | 110500 |
| 2024-01-23 | 17.81 | $17.77 | 186200 |
| 2024-01-22 | 17.67 | $17.94 | 353200 |
| 2024-01-19 | 17.47 | $18.10 | 218700 |
| 2024-01-18 | 17.19 | $18.07 | 378500 |
| 2024-01-17 | 16.87 | $17.73 | 634000 |
| 2024-01-16 | 16.57 | $17.03 | 165600 |
| 2024-01-12 | 16.35 | $17.05 | 167700 |
| 2024-01-11 | 16.10 | $17.03 | 376600 |
| 2024-01-10 | 15.80 | $17.13 | 113600 |
| 2024-01-09 | 15.42 | $17.11 | 396800 |
| 2024-01-08 | 14.99 | $16.12 | 296200 |
| 2024-01-05 | 14.69 | $16.10 | 254600 |
| 2024-01-04 | 14.35 | $15.50 | 1.6M |
| 2024-01-03 | 14.08 | $15.07 | 97400 |
| 2024-01-02 | 13.85 | $14.35 | 54800 |
| 2023-12-29 | 13.74 | $14.20 | 170300 |
| 2023-12-28 | 13.64 | $13.81 | 59100 |
| 2023-12-27 | 13.61 | $13.62 | 41200 |
| 2023-12-26 | 13.61 | $13.61 | 33900 |
| 2023-12-22 | 13.62 | $13.71 | 38100 |
| 2023-12-21 | 13.60 | $13.77 | 16700 |
| 2023-12-20 | 13.57 | $13.64 | 51500 |
| 2023-12-19 | 13.57 | $13.65 | 8200 |
| 2023-12-18 | 13.56 | $13.51 | 41200 |
| 2023-12-15 | 13.58 | $13.80 | 29100 |
| 2023-12-14 | 13.54 | $13.75 | 38700 |
| 2023-12-13 | 13.51 | $13.61 | 85500 |
| 2023-12-12 | 13.50 | $13.15 | 390000 |
| 2023-12-11 | 13.59 | $13.24 | 84700 |
| 2023-12-08 | 13.68 | $13.41 | 93400 |
| 2023-12-07 | 13.74 | $13.53 | 43000 |
| 2023-12-06 | 13.79 | $13.53 | 27000 |
| 2023-12-05 | 13.85 | $13.78 | 51900 |
| 2023-12-04 | 13.86 | $13.84 | 47500 |
| 2023-12-01 | 13.87 | $13.64 | 34100 |
| 2023-11-30 | 13.91 | $13.34 | 58200 |
| 2023-11-29 | 14.03 | $14.02 | 27500 |
| 2023-11-28 | 14.02 | $13.80 | 21900 |
| 2023-11-27 | 14.05 | $14.22 | 13900 |
| 2023-11-24 | 14.00 | $14.32 | 31300 |
| 2023-11-22 | 13.93 | $14.20 | 43700 |
| 2023-11-21 | 13.86 | $14.45 | 32100 |
| 2023-11-20 | 13.73 | $14.43 | 111000 |
| 2023-11-17 | 13.59 | $14.10 | 35200 |
| 2023-11-16 | 13.49 | $13.85 | 52200 |
| 2023-11-15 | 13.43 | $13.90 | 237100 |
| 2023-11-14 | 13.35 | $14.00 | 73800 |
| 2023-11-13 | 13.23 | $13.85 | 82100 |
| 2023-11-10 | 13.13 | $13.00 | 13200 |
| 2023-11-09 | 13.20 | $12.93 | 9800 |
| 2023-11-08 | 13.29 | $12.95 | 14200 |
| 2023-11-07 | 13.40 | $13.03 | 12500 |
| 2023-11-06 | 13.51 | $13.36 | 7100 |
| 2023-11-03 | 13.57 | $13.49 | 2800 |
| 2023-11-02 | 13.61 | $13.45 | 28900 |
| 2023-11-01 | 13.66 | $13.42 | 24600 |
| 2023-10-31 | 13.74 | $13.73 | 12400 |
| 2023-10-30 | 13.76 | $13.62 | 8500 |
| 2023-10-27 | 13.81 | $13.66 | 14500 |
| 2023-10-26 | 13.85 | $13.75 | 16300 |
| 2023-10-25 | 13.89 | $13.74 | 5900 |
| 2023-10-24 | 13.94 | $13.83 | 4900 |
| 2023-10-23 | 13.97 | $13.90 | 16800 |
| 2023-10-20 | 14.00 | $13.90 | 6700 |
| 2023-10-19 | 14.03 | $13.97 | 5800 |
| 2023-10-18 | 14.06 | $13.93 | 11900 |
| 2023-10-17 | 14.09 | $14.17 | 4300 |
| 2023-10-16 | 14.08 | $14.36 | 9400 |
| 2023-10-13 | 14.03 | $14.34 | 18500 |
| 2023-10-12 | 13.98 | $14.25 | 4400 |
| 2023-10-11 | 13.94 | $14.15 | 18800 |
| 2023-10-10 | 13.91 | $14.43 | 32000 |
| 2023-10-09 | 13.82 | $14.03 | 65600 |
| 2023-10-06 | 13.81 | $13.91 | 35900 |
| 2023-10-05 | 13.81 | $13.72 | 4300 |
| 2023-10-04 | 13.86 | $13.84 | 34900 |
| 2023-10-03 | 13.90 | $13.84 | 23100 |
| 2023-10-02 | 13.94 | $13.90 | 20800 |
| 2023-09-29 | 13.97 | $14.01 | 13300 |
| 2023-09-28 | 13.99 | $13.99 | 29400 |
| 2023-09-27 | 14.02 | $13.75 | 44000 |
| 2023-09-26 | 14.10 | $13.81 | 10000 |
| 2023-09-25 | 14.19 | $14.00 | 25600 |
| 2023-09-22 | 14.25 | $13.99 | 12100 |
| 2023-09-21 | 14.33 | $14.00 | 48300 |
| 2023-09-20 | 14.41 | $14.25 | 4500 |
| 2023-09-19 | 14.46 | $14.34 | 21000 |
| 2023-09-18 | 14.50 | $14.46 | 37500 |
| 2023-09-15 | 14.51 | $14.35 | 36200 |
| 2023-09-14 | 14.56 | $14.56 | 60800 |
| 2023-09-13 | 14.56 | $14.50 | 14800 |
| 2023-09-12 | 14.58 | $14.42 | 5800 |
| 2023-09-11 | 14.62 | $14.41 | 7400 |
| 2023-09-08 | 14.67 | $14.53 | 17200 |
| 2023-09-07 | 14.71 | $14.56 | 32600 |
| 2023-09-06 | 14.74 | $14.63 | 26400 |
| 2023-09-05 | 14.76 | $14.59 | 19200 |
| 2023-09-01 | 14.80 | $14.90 | 13100 |
| 2023-08-31 | 14.77 | $15.20 | 33000 |
| 2023-08-30 | 14.68 | $14.75 | 13000 |
| 2023-08-29 | 14.66 | $14.58 | 8900 |
| 2023-08-28 | 14.68 | $14.69 | 3200 |
| 2023-08-25 | 14.69 | $14.71 | 43600 |
| 2023-08-24 | 14.68 | $14.61 | 46600 |
| 2023-08-23 | 14.70 | $14.43 | 15600 |
| 2023-08-22 | 14.76 | $14.53 | 14900 |
| 2023-08-21 | 14.80 | $14.47 | 35900 |
| 2023-08-18 | 14.87 | $14.70 | 17600 |
| 2023-08-17 | 14.90 | $15.00 | 60900 |
| 2023-08-16 | 14.87 | $14.62 | 3100 |
| 2023-08-15 | 14.91 | $14.64 | 59500 |
| 2023-08-14 | 14.96 | $14.64 | 16100 |
| 2023-08-11 | 15.01 | $14.54 | 9100 |
| 2023-08-10 | 15.09 | $14.63 | 13900 |
| 2023-08-09 | 15.16 | $14.78 | 20000 |
| 2023-08-08 | 15.22 | $14.55 | 31200 |
| 2023-08-07 | 15.32 | $14.99 | 12100 |
| 2023-08-04 | 15.35 | $14.99 | 15500 |
| 2023-08-03 | 15.39 | $15.24 | 27400 |
| 2023-08-02 | 15.37 | $14.83 | 26900 |
| 2023-08-01 | 15.44 | $14.99 | 34300 |
| 2023-07-31 | 15.48 | $15.34 | 36000 |
| 2023-07-28 | 15.44 | $15.42 | 120200 |
| 2023-07-27 | 15.39 | $15.06 | 24300 |
| 2023-07-26 | 15.40 | $15.72 | 27300 |
| 2023-07-25 | 15.26 | $15.60 | 74800 |
| 2023-07-24 | 15.13 | $15.22 | 15000 |
| 2023-07-21 | 15.05 | $15.13 | 39600 |
| 2023-07-20 | 14.98 | $15.26 | 20600 |
| 2023-07-19 | 14.86 | $15.25 | 74300 |
| 2023-07-18 | 14.73 | $15.10 | 61000 |
| 2023-07-17 | 14.60 | $15.00 | 27000 |
| 2023-07-14 | 14.47 | $15.33 | 96700 |
| 2023-07-13 | 14.25 | $15.15 | 244200 |
| 2023-07-12 | 14.03 | $14.36 | 61500 |
| 2023-07-11 | 13.94 | $14.08 | 19200 |
| 2023-07-10 | 13.90 | $13.86 | 35300 |
| 2023-07-07 | 13.89 | $13.79 | 20300 |
| 2023-07-06 | 13.89 | $13.79 | 19900 |
| 2023-07-05 | 13.90 | $13.79 | 15700 |
| 2023-07-03 | 13.90 | $13.92 | 2700 |
| 2023-06-30 | 13.88 | $13.81 | 17400 |
| 2023-06-29 | 13.87 | $13.76 | 16700 |
| 2023-06-28 | 13.88 | $13.51 | 29200 |
| 2023-06-27 | 13.93 | $13.49 | 23500 |
| 2023-06-26 | 14.00 | $13.55 | 267100 |
| 2023-06-23 | 14.07 | $13.86 | 7800 |
| 2023-06-22 | 14.07 | $13.92 | 24300 |
| 2023-06-21 | 14.07 | $14.02 | 15200 |
| 2023-06-20 | 14.04 | $13.99 | 8700 |
| 2023-06-16 | 14.01 | $13.82 | 48700 |
| 2023-06-15 | 14.01 | $14.20 | 35200 |
| 2023-06-14 | 13.93 | $14.20 | 41900 |
| 2023-06-13 | 13.83 | $14.10 | 31100 |
| 2023-06-12 | 13.74 | $13.98 | 70600 |
| 2023-06-09 | 13.66 | $14.05 | 21900 |
| 2023-06-08 | 13.54 | $14.15 | 35900 |
| 2023-06-07 | 13.39 | $13.97 | 37100 |
| 2023-06-06 | 13.24 | $13.34 | 29300 |
| 2023-06-05 | 13.21 | $13.49 | 16200 |
| 2023-06-02 | 13.14 | $13.29 | 42100 |
| 2023-06-01 | 13.10 | $13.11 | 31600 |
| 2023-05-31 | 13.08 | $13.01 | 80100 |
| 2023-05-30 | 13.09 | $13.17 | 31000 |
| 2023-05-26 | 13.07 | $13.00 | 21900 |
| 2023-05-25 | 13.07 | $13.08 | 24100 |
| 2023-05-24 | 13.06 | $13.20 | 44500 |
| 2023-05-23 | 13.02 | $13.46 | 54200 |
| 2023-05-22 | 12.93 | $13.41 | 33900 |
| 2023-05-19 | 12.82 | $13.38 | 32400 |
| 2023-05-18 | 12.71 | $13.20 | 37900 |
| 2023-05-17 | 12.61 | $13.00 | 97200 |
| 2023-05-16 | 12.54 | $12.56 | 24900 |
| 2023-05-15 | 12.56 | $12.63 | 31000 |
| 2023-05-12 | 12.57 | $12.53 | 18900 |
| 2023-05-11 | 12.59 | $12.60 | 73200 |
| 2023-05-10 | 12.61 | $12.67 | 40200 |
| 2023-05-09 | 12.62 | $12.75 | 176000 |
| 2023-05-08 | 12.61 | $12.72 | 116300 |
| 2023-05-05 | 12.61 | $12.72 | 46700 |
| 2023-05-04 | 12.61 | $12.58 | 71000 |
| 2023-05-03 | 12.64 | $12.52 | 56200 |
| 2023-05-02 | 12.69 | $12.64 | 45300 |
| 2023-05-01 | 12.72 | $12.71 | 10900 |
| 2023-04-28 | 12.75 | $12.67 | 18000 |
| 2023-04-27 | 12.78 | $12.53 | 13400 |
| 2023-04-26 | 12.86 | $12.70 | 6100 |
| 2023-04-25 | 12.91 | $12.79 | 25200 |
| 2023-04-24 | 12.95 | $12.78 | 9600 |
| 2023-04-21 | 13.00 | $12.89 | 19200 |
| 2023-04-20 | 13.04 | $12.82 | 14200 |
| 2023-04-19 | 13.10 | $13.16 | 10100 |
| 2023-04-18 | 13.10 | $13.38 | 25600 |
| 2023-04-17 | 13.05 | $13.35 | 42600 |
| 2023-04-14 | 12.99 | $13.10 | 16200 |
| 2023-04-13 | 12.99 | $13.08 | 13800 |
| 2023-04-12 | 12.99 | $13.16 | 16200 |
| 2023-04-11 | 12.97 | $13.00 | 11400 |
| 2023-04-10 | 12.99 | $13.20 | 23400 |
| 2023-04-06 | 12.96 | $12.94 | 93500 |
| 2023-04-05 | 12.99 | $13.22 | 16400 |
| 2023-04-04 | 12.96 | $13.20 | 17000 |
| 2023-04-03 | 12.94 | $13.35 | 24400 |
| 2023-03-31 | 12.88 | $13.42 | 15500 |
| 2023-03-30 | 12.80 | $13.27 | 26900 |
| 2023-03-29 | 12.74 | $13.25 | 18200 |
| 2023-03-28 | 12.68 | $13.10 | 29000 |
| 2023-03-27 | 12.64 | $12.81 | 28300 |
| 2023-03-24 | 12.66 | $12.70 | 7800 |
| 2023-03-23 | 12.71 | $12.63 | 36800 |
| 2023-03-22 | 12.78 | $12.84 | 28700 |
| 2023-03-21 | 12.83 | $12.92 | 41900 |
| 2023-03-20 | 12.86 | $12.19 | 55500 |
| 2023-03-17 | 13.06 | $12.01 | 115500 |
| 2023-03-16 | 13.34 | $12.33 | 77100 |
| 2023-03-15 | 13.59 | $12.72 | 39200 |
| 2023-03-14 | 13.80 | $13.08 | 39300 |
| 2023-03-13 | 13.96 | $13.05 | 43000 |
| 2023-03-10 | 14.17 | $13.35 | 47100 |
| 2023-03-09 | 14.34 | $13.80 | 72300 |
| 2023-03-08 | 14.44 | $14.21 | 7900 |
| 2023-03-07 | 14.47 | $14.29 | 44200 |
| 2023-03-06 | 14.49 | $14.37 | 29400 |
| 2023-03-03 | 14.50 | $14.77 | 165400 |
| 2023-03-02 | 14.42 | $14.52 | 261100 |
| 2023-03-01 | 14.38 | $14.49 | 23500 |
| 2023-02-28 | 14.34 | $14.46 | 76200 |
| 2023-02-27 | 14.30 | $14.52 | 58500 |
| 2023-02-24 | 14.24 | $14.48 | 46200 |
| 2023-02-23 | 14.17 | $14.57 | 37100 |
| 2023-02-22 | 14.08 | $14.21 | 22700 |
| 2023-02-21 | 14.05 | $14.24 | 34700 |
| 2023-02-17 | 14.01 | $14.35 | 76500 |
| 2023-02-16 | 13.93 | $14.15 | 29200 |
| 2023-02-15 | 13.89 | $14.02 | 44100 |
| 2023-02-14 | 13.86 | $13.93 | 21200 |
| 2023-02-13 | 13.85 | $13.96 | 58000 |
| 2023-02-10 | 13.84 | $13.91 | 83300 |
| 2023-02-09 | 13.83 | $13.71 | 57200 |
| 2023-02-08 | 13.87 | $13.76 | 87300 |
| 2023-02-07 | 13.90 | $13.62 | 47600 |
| 2023-02-06 | 13.96 | $13.74 | 53000 |
| 2023-02-03 | 14.01 | $13.91 | 126100 |
| 2023-02-02 | 14.03 | $13.80 | 81900 |
| 2023-02-01 | 14.08 | $13.94 | 212000 |
| 2023-01-31 | 14.11 | $13.70 | 339200 |
| 2023-01-30 | 14.19 | $14.18 | 17500 |
| 2023-01-27 | 14.18 | $14.49 | 18900 |
| 2023-01-26 | 14.10 | $14.51 | 72700 |
| 2023-01-25 | 14.01 | $14.34 | 32700 |
| 2023-01-24 | 13.94 | $14.04 | 42200 |
| 2023-01-23 | 13.92 | $14.11 | 64700 |
| 2023-01-20 | 13.89 | $13.90 | 61800 |
| 2023-01-19 | 13.89 | $14.10 | 68300 |
| 2023-01-18 | 13.85 | $14.13 | 5400 |
| 2023-01-17 | 13.80 | $14.07 | 52100 |
| 2023-01-13 | 13.76 | $14.20 | 36000 |
| 2023-01-12 | 13.68 | $14.28 | 24100 |
| 2023-01-11 | 13.57 | $14.18 | 19200 |
| 2023-01-10 | 13.47 | $13.85 | 45900 |
| 2023-01-09 | 13.42 | $13.57 | 29100 |
| 2023-01-06 | 13.43 | $13.55 | 19400 |
| 2023-01-05 | 13.44 | $13.20 | 23300 |
| 2023-01-04 | 13.53 | $13.43 | 31500 |
| 2023-01-03 | 13.59 | $13.57 | 27500 |
| 2022-12-30 | 13.63 | $13.65 | 64900 |
| 2022-12-29 | 13.66 | $13.52 | 38000 |
| 2022-12-28 | 13.73 | $13.46 | 33600 |
| 2022-12-27 | 13.82 | $13.61 | 28400 |
| 2022-12-23 | 13.89 | $13.88 | 65300 |
| 2022-12-22 | 13.92 | $13.77 | 23900 |
| 2022-12-21 | 13.98 | $14.03 | 27800 |
| 2022-12-20 | 14.00 | $13.75 | 33500 |
| 2022-12-19 | 14.08 | $13.88 | 44800 |
| 2022-12-16 | 14.15 | $14.24 | 64200 |
| 2022-12-15 | 14.15 | $14.32 | 36700 |
| 2022-12-14 | 14.14 | $14.10 | 37000 |
| 2022-12-13 | 14.17 | $13.99 | 65800 |
| 2022-12-12 | 14.23 | $13.98 | 34700 |
| 2022-12-09 | 14.31 | $13.94 | 24400 |
| 2022-12-08 | 14.40 | $14.16 | 20100 |
| 2022-12-07 | 14.47 | $14.27 | 120200 |
| 2022-12-06 | 14.53 | $14.17 | 30800 |
| 2022-12-05 | 14.61 | $14.61 | 67500 |
| 2022-12-02 | 14.62 | $14.60 | 41600 |
| 2022-12-01 | 14.63 | $14.63 | 123800 |
| 2022-11-30 | 14.64 | $14.12 | 66800 |
| 2022-11-29 | 14.76 | $14.08 | 51600 |
| 2022-11-28 | 14.90 | $14.37 | 62800 |
| 2022-11-25 | 15.01 | $14.85 | 18400 |
| 2022-11-23 | 15.03 | $14.78 | 18500 |
| 2022-11-22 | 15.07 | $14.70 | 91000 |
| 2022-11-21 | 15.13 | $14.60 | 51900 |
| 2022-11-18 | 15.22 | $14.80 | 32100 |
| 2022-11-17 | 15.28 | $15.19 | 15100 |
| 2022-11-16 | 15.26 | $15.33 | 64900 |
| 2022-11-15 | 15.22 | $15.45 | 79300 |
| 2022-11-14 | 15.14 | $15.33 | 142000 |
| 2022-11-11 | 15.07 | $15.15 | 153400 |
| 2022-11-10 | 15.03 | $15.05 | 172600 |
| 2022-11-09 | 14.99 | $15.02 | 105800 |
| 2022-11-08 | 14.96 | $15.19 | 73200 |
| 2022-11-07 | 14.89 | $15.43 | 85700 |
| 2022-11-04 | 14.76 | $15.15 | 26900 |
| 2022-11-03 | 14.66 | $15.17 | 82500 |
| 2022-11-02 | 14.53 | $14.49 | 94600 |
| 2022-11-01 | 14.54 | $14.38 | 28400 |
| 2022-10-31 | 14.56 | $14.31 | 52300 |
| 2022-10-28 | 14.61 | $14.29 | 30800 |
| 2022-10-27 | 14.66 | $14.47 | 37400 |
| 2022-10-26 | 14.69 | $14.97 | 40900 |
| 2022-10-25 | 14.61 | $15.02 | 36900 |
| 2022-10-24 | 14.51 | $15.06 | 90800 |
| 2022-10-21 | 14.39 | $15.08 | 99800 |
| 2022-10-20 | 14.24 | $15.21 | 117000 |
| 2022-10-19 | 14.04 | $15.01 | 105000 |
| 2022-10-18 | 13.85 | $14.62 | 57300 |
| 2022-10-17 | 13.71 | $14.57 | 98600 |
| 2022-10-14 | 13.57 | $14.16 | 12400 |
| 2022-10-13 | 13.49 | $14.19 | 147800 |
| 2022-10-12 | 13.39 | $13.57 | 31600 |
| 2022-10-11 | 13.41 | $13.03 | 40000 |
| 2022-10-10 | 13.55 | $13.13 | 64000 |
| 2022-10-07 | 13.69 | $13.55 | 25600 |
| 2022-10-06 | 13.77 | $13.66 | 48400 |
| 2022-10-05 | 13.84 | $13.73 | 22700 |
| 2022-10-04 | 13.91 | $13.86 | 26800 |
| 2022-10-03 | 13.97 | $13.81 | 27400 |
| 2022-09-30 | 14.05 | $13.39 | 47500 |
| 2022-09-29 | 14.24 | $13.49 | 20700 |
| 2022-09-28 | 14.43 | $13.89 | 37900 |
| 2022-09-27 | 14.58 | $13.75 | 53100 |
| 2022-09-26 | 14.78 | $13.50 | 128900 |
| 2022-09-23 | 15.06 | $14.17 | 125800 |
| 2022-09-22 | 15.25 | $14.60 | 102700 |
| 2022-09-21 | 15.37 | $14.90 | 79800 |
| 2022-09-20 | 15.45 | $14.99 | 53800 |
| 2022-09-19 | 15.53 | $15.07 | 117700 |
| 2022-09-16 | 15.60 | $15.09 | 80700 |
| 2022-09-15 | 15.67 | $15.90 | 75100 |
| 2022-09-14 | 15.59 | $15.91 | 155000 |
| 2022-09-13 | 15.48 | $15.52 | 89600 |
| 2022-09-12 | 15.44 | $15.68 | 41700 |
| 2022-09-09 | 15.36 | $15.50 | 67400 |
| 2022-09-08 | 15.30 | $15.18 | 16800 |
| 2022-09-07 | 15.30 | $15.20 | 66200 |
| 2022-09-06 | 15.29 | $15.40 | 80400 |
| 2022-09-02 | 15.24 | $15.54 | 56800 |
| 2022-09-01 | 15.15 | $15.30 | 84300 |
| 2022-08-31 | 15.09 | $15.19 | 83500 |
| 2022-08-30 | 15.05 | $15.12 | 88300 |
| 2022-08-29 | 15.01 | $15.77 | 154900 |
| 2022-08-26 | 14.83 | $15.17 | 83200 |
| 2022-08-25 | 14.74 | $15.01 | 59200 |
| 2022-08-24 | 14.68 | $14.74 | 35200 |
| 2022-08-23 | 14.66 | $14.92 | 137500 |
| 2022-08-22 | 14.59 | $14.60 | 47300 |
| 2022-08-19 | 14.59 | $14.91 | 81700 |
| 2022-08-18 | 14.52 | $14.63 | 40800 |
| 2022-08-17 | 14.49 | $14.84 | 148400 |
| 2022-08-16 | 14.42 | $14.71 | 39000 |
| 2022-08-15 | 14.37 | $14.36 | 49800 |
| 2022-08-12 | 14.38 | $14.35 | 70100 |
| 2022-08-11 | 14.39 | $14.65 | 189400 |
| 2022-08-10 | 14.35 | $14.61 | 88500 |
| 2022-08-09 | 14.30 | $14.06 | 60900 |
| 2022-08-08 | 14.37 | $14.08 | 91500 |
| 2022-08-05 | 14.44 | $13.85 | 118500 |
| 2022-08-04 | 14.57 | $14.02 | 329100 |
| 2022-08-03 | 14.69 | $14.69 | 108700 |
| 2022-08-02 | 14.69 | $15.11 | 182100 |
| 2022-08-01 | 14.60 | $14.88 | 111100 |
| 2022-07-29 | 14.54 | $14.98 | 304700 |
| 2022-07-28 | 14.45 | $15.70 | 102000 |
| 2022-07-27 | 14.19 | $14.85 | 83900 |
| 2022-07-26 | 14.07 | $15.20 | 72700 |
| 2022-07-25 | 13.86 | $15.20 | 94100 |
| 2022-07-22 | 13.62 | $14.38 | 89500 |
| 2022-07-21 | 13.52 | $14.16 | 65500 |
| 2022-07-20 | 13.45 | $14.08 | 77800 |
| 2022-07-19 | 13.39 | $13.70 | 61000 |
| 2022-07-18 | 13.41 | $13.75 | 52100 |
| 2022-07-15 | 13.42 | $13.52 | 44200 |
| 2022-07-14 | 13.48 | $12.96 | 56200 |
| 2022-07-13 | 13.68 | $13.36 | 75200 |
| 2022-07-12 | 13.83 | $13.21 | 188600 |
| 2022-07-11 | 14.04 | $13.33 | 113900 |
| 2022-07-08 | 14.26 | $13.55 | 51900 |
| 2022-07-07 | 14.47 | $13.78 | 134500 |
| 2022-07-06 | 14.67 | $13.38 | 655600 |
| 2022-07-05 | 14.99 | $14.10 | 263500 |
| 2022-07-01 | 15.21 | $14.89 | 107400 |
| 2022-06-30 | 15.30 | $15.15 | 48000 |
| 2022-06-29 | 15.35 | $15.39 | 114800 |
| 2022-06-28 | 15.37 | $15.27 | 47000 |
| 2022-06-27 | 15.40 | $15.62 | 86400 |
| 2022-06-24 | 15.38 | $15.41 | 192300 |
| 2022-06-23 | 15.39 | $15.24 | 285700 |
| 2022-06-22 | 15.44 | $14.60 | 107700 |
| 2022-06-21 | 15.64 | $15.29 | 73200 |
| 2022-06-17 | 15.72 | $15.32 | 163400 |
| 2022-06-16 | 15.81 | $15.11 | 111100 |
| 2022-06-15 | 15.96 | $15.51 | 58400 |
| 2022-06-14 | 16.05 | $15.44 | 80600 |
| 2022-06-13 | 16.16 | $15.25 | 139200 |
| 2022-06-10 | 16.34 | $16.32 | 88000 |
| 2022-06-09 | 16.31 | $16.61 | 212800 |
| 2022-06-08 | 16.22 | $17.01 | 330700 |
| 2022-06-07 | 16.03 | $17.24 | 100900 |
| 2022-06-06 | 15.76 | $16.54 | 84200 |
| 2022-06-03 | 15.59 | $16.06 | 69400 |
| 2022-06-02 | 15.50 | $16.07 | 74400 |
| 2022-06-01 | 15.39 | $15.92 | 115000 |
| 2022-05-31 | 15.29 | $15.06 | 159100 |
| 2022-05-27 | 15.37 | $15.60 | 74900 |
| 2022-05-26 | 15.34 | $15.49 | 84900 |
| 2022-05-25 | 15.33 | $15.67 | 90700 |
| 2022-05-24 | 15.28 | $15.52 | 41000 |
| 2022-05-23 | 15.26 | $15.71 | 71800 |
| 2022-05-20 | 15.19 | $15.11 | 48400 |
| 2022-05-19 | 15.25 | $15.12 | 43200 |
| 2022-05-18 | 15.31 | $15.13 | 61300 |
| 2022-05-17 | 15.38 | $15.79 | 52000 |
| 2022-05-16 | 15.32 | $16.01 | 51300 |
| 2022-05-13 | 15.22 | $15.74 | 101300 |
| 2022-05-12 | 15.15 | $14.69 | 115900 |
| 2022-05-11 | 15.30 | $15.20 | 48700 |
| 2022-05-10 | 15.36 | $15.31 | 46000 |
| 2022-05-09 | 15.42 | $15.36 | 203800 |
| 2022-05-06 | 15.47 | $15.70 | 62200 |
| 2022-05-05 | 15.47 | $15.93 | 59700 |
| 2022-05-04 | 15.41 | $16.09 | 99800 |
| 2022-05-03 | 15.32 | $15.29 | 83800 |
| 2022-05-02 | 15.39 | $14.65 | 38000 |
| 2022-04-29 | 15.60 | $14.71 | 47600 |
| 2022-04-28 | 15.83 | $15.15 | 58100 |
| 2022-04-27 | 16.02 | $15.33 | 43600 |
| 2022-04-26 | 16.19 | $14.73 | 74700 |
| 2022-04-25 | 16.53 | $15.03 | 193800 |
| 2022-04-22 | 16.85 | $15.71 | 96800 |
| 2022-04-21 | 17.08 | $16.05 | 211300 |
| 2022-04-20 | 17.27 | $16.95 | 62300 |
| 2022-04-19 | 17.31 | $17.30 | 49300 |
| 2022-04-18 | 17.28 | $16.81 | 68200 |
| 2022-04-14 | 17.34 | $16.62 | 119900 |
| 2022-04-13 | 17.45 | $16.83 | 24600 |
| 2022-04-12 | 17.53 | $16.42 | 103000 |
| 2022-04-11 | 17.70 | $16.59 | 82900 |
| 2022-04-08 | 17.87 | $17.17 | 72500 |
| 2022-04-07 | 17.94 | $17.29 | 65100 |
| 2022-04-06 | 17.98 | $17.34 | 158500 |
| 2022-04-05 | 18.02 | $17.82 | 123100 |
| 2022-04-04 | 17.96 | $18.29 | 119500 |
| 2022-04-01 | 17.79 | $18.76 | 106900 |
| 2022-03-31 | 17.49 | $18.23 | 117900 |
| 2022-03-30 | 17.24 | $18.22 | 100900 |
| 2022-03-29 | 16.95 | $17.99 | 196300 |
| 2022-03-28 | 16.66 | $18.68 | 411000 |
| 2022-03-25 | 16.17 | $18.49 | 386200 |
| 2022-03-24 | 15.64 | $16.11 | 105500 |
| 2022-03-23 | 15.53 | $16.35 | 138200 |
| 2022-03-22 | 15.35 | $15.93 | 166600 |
| 2022-03-21 | 15.24 | $15.73 | 99000 |
| 2022-03-18 | 15.14 | $15.18 | 45100 |
| 2022-03-17 | 15.15 | $15.17 | 52900 |
| 2022-03-16 | 15.15 | $15.15 | 79700 |
| 2022-03-15 | 15.17 | $15.04 | 104300 |
| 2022-03-14 | 15.21 | $14.95 | 119300 |
| 2022-03-11 | 15.28 | $15.53 | 28000 |
| 2022-03-10 | 15.24 | $15.77 | 103100 |
| 2022-03-09 | 15.14 | $15.48 | 39100 |
| 2022-03-08 | 15.09 | $15.31 | 74200 |
| 2022-03-07 | 15.06 | $15.23 | 61800 |
| 2022-03-04 | 15.05 | $15.12 | 65400 |
| 2022-03-03 | 15.07 | $15.25 | 98900 |
| 2022-03-02 | 15.05 | $14.97 | 220200 |
| 2022-03-01 | 15.10 | $14.69 | 88900 |
| 2022-02-28 | 15.22 | $15.00 | 187000 |
| 2022-02-25 | 15.29 | $15.35 | 74000 |
| 2022-02-24 | 15.30 | $14.86 | 106300 |
| 2022-02-23 | 15.41 | $14.90 | 92100 |
| 2022-02-22 | 15.54 | $15.16 | 75900 |
| 2022-02-18 | 15.63 | $14.84 | 137500 |
| 2022-02-17 | 15.80 | $15.46 | 30700 |
| 2022-02-16 | 15.87 | $15.67 | 77900 |
| 2022-02-15 | 15.91 | $15.72 | 33800 |
| 2022-02-14 | 15.94 | $15.57 | 163000 |
| 2022-02-11 | 16.01 | $16.08 | 128700 |
| 2022-02-10 | 15.99 | $16.12 | 551500 |
| 2022-02-09 | 15.94 | $15.92 | 101800 |
| 2022-02-08 | 15.94 | $16.02 | 67100 |
| 2022-02-07 | 15.91 | $16.26 | 164700 |
| 2022-02-04 | 15.83 | $15.80 | 112200 |
| 2022-02-03 | 15.83 | $16.15 | 129100 |
| 2022-02-02 | 15.75 | $16.73 | 678000 |
| 2022-02-01 | 15.54 | $16.14 | 223600 |
| 2022-01-31 | 15.42 | $15.41 | 152800 |
| 2022-01-28 | 15.44 | $15.33 | 73600 |
| 2022-01-27 | 15.48 | $15.19 | 122500 |
| 2022-01-26 | 15.55 | $15.03 | 103500 |
| 2022-01-25 | 15.67 | $15.34 | 125800 |
| 2022-01-24 | 15.75 | $15.06 | 201300 |
| 2022-01-21 | 15.89 | $15.18 | 208600 |
| 2022-01-20 | 16.04 | $15.78 | 102900 |
| 2022-01-19 | 16.07 | $15.91 | 75700 |
| 2022-01-18 | 16.09 | $16.21 | 143700 |
| 2022-01-14 | 16.05 | $15.90 | 99900 |
| 2022-01-13 | 16.06 | $15.95 | 65500 |
| 2022-01-12 | 16.06 | $15.98 | 80900 |
| 2022-01-11 | 16.06 | $16.20 | 151100 |
| 2022-01-10 | 16.00 | $16.01 | 146600 |
| 2022-01-07 | 15.98 | $15.98 | 82400 |
| 2022-01-06 | 15.96 | $15.88 | 72700 |
| 2022-01-05 | 15.96 | $15.75 | 76800 |
| 2022-01-04 | 15.98 | $15.87 | 83400 |
| 2022-01-03 | 15.98 | $15.92 | 248500 |
| 2021-12-31 | 15.97 | $16.11 | 289000 |
| 2021-12-30 | 15.91 | $15.71 | 82200 |
| 2021-12-29 | 15.93 | $15.96 | 43200 |
| 2021-12-28 | 15.90 | $15.98 | 66300 |
| 2021-12-27 | 15.85 | $16.23 | 123700 |
| 2021-12-23 | 15.75 | $15.87 | 60600 |
| 2021-12-22 | 15.70 | $15.79 | 109800 |
| 2021-12-21 | 15.66 | $15.25 | 62100 |
| 2021-12-20 | 15.73 | $14.77 | 94500 |
| 2021-12-17 | 15.91 | $15.24 | 76100 |
| 2021-12-16 | 16.02 | $14.88 | 81200 |
| 2021-12-15 | 16.22 | $15.40 | 87400 |
| 2021-12-14 | 16.34 | $15.73 | 140500 |
| 2021-12-13 | 16.41 | $15.83 | 144200 |
| 2021-12-10 | 16.46 | $16.01 | 73900 |
| 2021-12-09 | 16.48 | $16.51 | 105900 |
| 2021-12-08 | 16.39 | $16.70 | 157300 |
| 2021-12-07 | 16.24 | $16.12 | 87800 |
| 2021-12-06 | 16.19 | $15.87 | 64500 |
| 2021-12-03 | 16.18 | $16.06 | 279900 |
| 2021-12-02 | 16.12 | $15.94 | 159100 |
| 2021-12-01 | 16.08 | $15.21 | 156700 |
| 2021-11-30 | 16.17 | $16.36 | 483600 |
| 2021-11-29 | 16.04 | $15.91 | 69900 |
| 2021-11-26 | 15.97 | $15.84 | 82100 |
| 2021-11-24 | 15.91 | $15.92 | 94300 |
| 2021-11-23 | 15.81 | $15.83 | 160400 |
| 2021-11-22 | 15.71 | $16.30 | 210700 |
| 2021-11-19 | 15.49 | $15.66 | 213900 |
| 2021-11-18 | 15.36 | $16.23 | 211300 |
| 2021-11-17 | 15.09 | $16.01 | 311300 |
| 2021-11-16 | 14.82 | $16.10 | 1.2M |
| 2021-11-15 | 14.49 | $14.77 | 329200 |
| 2021-11-12 | 14.38 | $14.66 | 106500 |
| 2021-11-11 | 14.27 | $14.67 | 68000 |
| 2021-11-10 | 14.13 | $14.22 | 77900 |
| 2021-11-09 | 14.07 | $14.61 | 120500 |
| 2021-11-08 | 13.92 | $14.64 | 265200 |
| 2021-11-05 | 13.73 | $13.83 | 298100 |
| 2021-11-04 | 13.68 | $13.46 | 87300 |
| 2021-11-03 | 13.71 | $13.59 | 75100 |
| 2021-11-02 | 13.70 | $13.50 | 86200 |
| 2021-11-01 | 13.71 | $13.63 | 63500 |
| 2021-10-29 | 13.70 | $13.50 | 45600 |
| 2021-10-28 | 13.71 | $13.53 | 34000 |
| 2021-10-27 | 13.71 | $13.57 | 152400 |
| 2021-10-26 | 13.70 | $13.75 | 92300 |
| 2021-10-25 | 13.65 | $14.27 | 67900 |
| 2021-10-22 | 13.48 | $14.15 | 168300 |
| 2021-10-21 | 13.31 | $14.03 | 161800 |
| 2021-10-20 | 13.13 | $13.50 | 136500 |
| 2021-10-19 | 13.04 | $13.36 | 58600 |
| 2021-10-18 | 12.96 | $13.13 | 46700 |
| 2021-10-15 | 12.92 | $12.92 | 61500 |
| 2021-10-14 | 12.91 | $13.00 | 90900 |
| 2021-10-13 | 12.88 | $13.19 | 64700 |
| 2021-10-12 | 12.81 | $13.26 | 112700 |
| 2021-10-11 | 12.72 | $12.39 | 102300 |
| 2021-10-08 | 12.79 | $12.45 | 45600 |
| 2021-10-07 | 12.86 | $12.71 | 55800 |
| 2021-10-06 | 12.89 | $12.42 | 51000 |
| 2021-10-05 | 12.98 | $12.45 | 52700 |
| 2021-10-04 | 13.08 | $12.54 | 63900 |
| 2021-10-01 | 13.18 | $12.83 | 91700 |
| 2021-09-30 | 13.23 | $13.00 | 48700 |
| 2021-09-29 | 13.25 | $13.05 | 38400 |
| 2021-09-28 | 13.26 | $13.22 | 61400 |
| 2021-09-27 | 13.24 | $13.16 | 145400 |
| 2021-09-24 | 13.22 | $13.12 | 41900 |
| 2021-09-23 | 13.21 | $13.09 | 71500 |
| 2021-09-22 | 13.20 | $12.91 | 132700 |
| 2021-09-21 | 13.22 | $12.37 | 110400 |
| 2021-09-20 | 13.37 | $12.35 | 262000 |
| 2021-09-17 | 13.53 | $13.17 | 53600 |
| 2021-09-16 | 13.55 | $13.70 | 109100 |
| 2021-09-15 | 13.45 | $13.53 | 97600 |
| 2021-09-14 | 13.37 | $13.17 | 123200 |
| 2021-09-13 | 13.35 | $13.77 | 212600 |
| 2021-09-10 | 13.20 | $13.75 | 169400 |
| 2021-09-09 | 13.03 | $13.49 | 119300 |
| 2021-09-08 | 12.88 | $13.22 | 133800 |
| 2021-09-07 | 12.76 | $13.53 | 238300 |
| 2021-09-03 | 12.56 | $13.24 | 139100 |
| 2021-09-02 | 12.38 | $13.09 | 206100 |
| 2021-09-01 | 12.20 | $12.85 | 408900 |
| 2021-08-31 | 12.04 | $12.42 | 91500 |
| 2021-08-30 | 11.95 | $12.45 | 71000 |
| 2021-08-27 | 11.84 | $12.43 | 158500 |
| 2021-08-26 | 11.71 | $11.99 | 94600 |
| 2021-08-25 | 11.66 | $12.04 | 220600 |
| 2021-08-24 | 11.58 | $11.99 | 146200 |
| 2021-08-23 | 11.51 | $11.78 | 191700 |
| 2021-08-20 | 11.47 | $11.54 | 111000 |
| 2021-08-19 | 11.47 | $11.22 | 148400 |
| 2021-08-18 | 11.54 | $11.55 | 91700 |
| 2021-08-17 | 11.56 | $11.43 | 43700 |
| 2021-08-16 | 11.60 | $11.71 | 51600 |
| 2021-08-13 | 11.60 | $11.51 | 86300 |
| 2021-08-12 | 11.63 | $11.61 | 32100 |
| 2021-08-11 | 11.65 | $11.81 | 56700 |
| 2021-08-10 | 11.63 | $11.91 | 53600 |
| 2021-08-09 | 11.59 | $11.51 | 77300 |
| 2021-08-06 | 11.63 | $11.69 | 48900 |
| 2021-08-05 | 11.63 | $11.70 | 59300 |
| 2021-08-04 | 11.64 | $11.60 | 59100 |
| 2021-08-03 | 11.66 | $11.69 | 94700 |
| 2021-08-02 | 11.68 | $11.74 | 58400 |
| 2021-07-30 | 11.69 | $11.97 | 63700 |
| 2021-07-29 | 11.65 | $12.17 | 106300 |
| 2021-07-28 | 11.56 | $11.89 | 67000 |
| 2021-07-27 | 11.52 | $11.78 | 31100 |
| 2021-07-26 | 11.50 | $11.95 | 89800 |
| 2021-07-23 | 11.45 | $11.71 | 74900 |
| 2021-07-22 | 11.43 | $11.87 | 68300 |
| 2021-07-21 | 11.38 | $11.59 | 200200 |
| 2021-07-20 | 11.39 | $11.20 | 34100 |
| 2021-07-19 | 11.48 | $10.98 | 78600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
22.54
2026-07-16
Close Price
$22.51
Vol: 12506
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.12
Average
16.99
Maximum
24.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.54 | $22.51 | 12506 |
| 2026-07-15 | 22.46 | $22.42 | 3100 |
| 2026-07-14 | 22.38 | $22.69 | 9200 |
| 2026-07-13 | 22.20 | $22.38 | 12028 |
| 2026-07-10 | 22.06 | $22.31 | 7300 |
| 2026-07-09 | 21.91 | $22.49 | 6924 |
| 2026-07-08 | 21.67 | $22.16 | 12002 |
| 2026-07-07 | 21.48 | $22.32 | 17600 |
| 2026-07-06 | 21.19 | $21.98 | 12800 |
| 2026-07-02 | 20.95 | $21.60 | 23100 |
| 2026-07-01 | 20.78 | $21.68 | 13700 |
| 2026-06-30 | 20.55 | $21.35 | 13112 |
| 2026-06-29 | 20.38 | $20.87 | 14400 |
| 2026-06-26 | 20.33 | $20.71 | 14400 |
| 2026-06-25 | 20.33 | $20.59 | 5749 |
| 2026-06-24 | 20.37 | $20.64 | 22619 |
| 2026-06-23 | 20.42 | $20.21 | 28000 |
| 2026-06-22 | 20.61 | $19.86 | 12600 |
| 2026-06-18 | 20.97 | $20.03 | 12838 |
| 2026-06-17 | 21.36 | $20.55 | 17204 |
| 2026-06-16 | 21.67 | $21.21 | 24432 |
| 2026-06-15 | 21.84 | $21.27 | 18400 |
| 2026-06-12 | 22.02 | $21.36 | 7500 |
| 2026-06-11 | 22.22 | $21.51 | 13700 |
| 2026-06-10 | 22.40 | $21.46 | 11800 |
| 2026-06-09 | 22.64 | $22.02 | 10124 |
| 2026-06-08 | 22.74 | $21.83 | 9533 |
| 2026-06-05 | 22.92 | $22.21 | 9935 |
| 2026-06-04 | 23.00 | $23.17 | 38200 |
| 2026-06-03 | 22.79 | $21.85 | 16511 |
| 2026-06-02 | 22.93 | $23.09 | 23036 |
| 2026-06-01 | 22.70 | $23.10 | 25762 |
| 2026-05-29 | 22.41 | $22.24 | 27900 |
| 2026-05-28 | 22.31 | $22.78 | 29425 |
| 2026-05-27 | 22.01 | $22.41 | 18804 |
| 2026-05-26 | 21.75 | $21.53 | 9438 |
| 2026-05-22 | 21.70 | $22.31 | 4543 |
| 2026-05-21 | 21.39 | $21.83 | 7021 |
| 2026-05-20 | 21.16 | $21.55 | 24500 |
| 2026-05-19 | 20.96 | $20.91 | 9526 |
| 2026-05-18 | 20.91 | $20.99 | 4900 |
| 2026-05-15 | 20.83 | $20.94 | 8800 |
| 2026-05-14 | 20.74 | $21.19 | 5805 |
| 2026-05-13 | 20.54 | $20.37 | 12400 |
| 2026-05-12 | 20.56 | $20.45 | 8103 |
| 2026-05-11 | 20.56 | $20.36 | 3000 |
| 2026-05-08 | 20.59 | $20.39 | 6426 |
| 2026-05-07 | 20.60 | $20.39 | 11200 |
| 2026-05-06 | 20.62 | $20.21 | 5400 |
| 2026-05-05 | 20.70 | $20.00 | 7200 |
| 2026-05-04 | 20.85 | $19.60 | 19500 |
| 2026-05-01 | 21.16 | $20.61 | 5200 |
| 2026-04-30 | 21.21 | $20.26 | 9516 |
| 2026-04-29 | 21.37 | $21.29 | 3520 |
| 2026-04-28 | 21.23 | $21.85 | 14700 |
| 2026-04-27 | 20.87 | $21.30 | 13800 |
| 2026-04-24 | 20.61 | $19.81 | 7000 |
| 2026-04-23 | 20.75 | $20.99 | 6800 |
| 2026-04-22 | 20.54 | $21.64 | 8339 |
| 2026-04-21 | 20.07 | $21.60 | 21600 |
| 2026-04-20 | 19.52 | $21.10 | 13045 |
| 2026-04-17 | 19.00 | $20.50 | 11800 |
| 2026-04-16 | 18.56 | $19.90 | 5619 |
| 2026-04-15 | 18.23 | $19.63 | 12819 |
| 2026-04-14 | 17.92 | $19.27 | 10238 |
| 2026-04-13 | 17.67 | $17.80 | 3500 |
| 2026-04-10 | 17.85 | $18.00 | 7218 |
| 2026-04-09 | 18.02 | $17.32 | 10107 |
| 2026-04-08 | 18.46 | $18.71 | 5726 |
| 2026-04-07 | 18.58 | $18.29 | 9400 |
| 2026-04-06 | 18.86 | $18.80 | 9900 |
| 2026-04-02 | 19.05 | $18.75 | 12897 |
| 2026-04-01 | 19.32 | $18.95 | 10200 |
| 2026-03-31 | 19.60 | $19.87 | 1338 |
| 2026-03-30 | 19.65 | $20.11 | 8041 |
| 2026-03-27 | 19.65 | $20.40 | 10400 |
| 2026-03-26 | 19.57 | $19.69 | 2940 |
| 2026-03-25 | 19.71 | $20.08 | 4540 |
| 2026-03-24 | 19.77 | $20.11 | 700 |
| 2026-03-23 | 19.85 | $20.15 | 5211 |
| 2026-03-20 | 19.94 | $19.82 | 5100 |
| 2026-03-19 | 20.17 | $20.27 | 7773 |
| 2026-03-18 | 20.32 | $20.21 | 9700 |
| 2026-03-17 | 20.54 | $20.02 | 4800 |
| 2026-03-16 | 20.87 | $20.82 | 5816 |
| 2026-03-13 | 21.02 | $20.63 | 2519 |
| 2026-03-12 | 21.28 | $20.21 | 6500 |
| 2026-03-11 | 21.74 | $20.50 | 6644 |
| 2026-03-10 | 22.21 | $21.25 | 10541 |
| 2026-03-09 | 22.54 | $21.36 | 4700 |
| 2026-03-06 | 22.91 | $21.96 | 1600 |
| 2026-03-05 | 23.17 | $22.08 | 6017 |
| 2026-03-04 | 23.43 | $23.25 | 6300 |
| 2026-03-03 | 23.38 | $23.08 | 13600 |
| 2026-03-02 | 23.36 | $23.15 | 3500 |
| 2026-02-27 | 23.30 | $22.71 | 10610 |
| 2026-02-26 | 23.36 | $23.04 | 4645 |
| 2026-02-25 | 23.32 | $23.25 | 15400 |
| 2026-02-24 | 23.19 | $23.46 | 5900 |
| 2026-02-23 | 22.95 | $23.31 | 7300 |
| 2026-02-20 | 22.70 | $23.09 | 10902 |
| 2026-02-19 | 22.46 | $23.00 | 16900 |
| 2026-02-18 | 22.18 | $23.08 | 9706 |
| 2026-02-17 | 21.82 | $22.50 | 10900 |
| 2026-02-13 | 21.55 | $22.73 | 17145 |
| 2026-02-12 | 21.15 | $21.76 | 13000 |
| 2026-02-11 | 20.97 | $20.78 | 6242 |
| 2026-02-10 | 21.06 | $20.50 | 13900 |
| 2026-02-09 | 21.26 | $20.80 | 2902 |
| 2026-02-06 | 21.41 | $20.46 | 4900 |
| 2026-02-05 | 21.69 | $20.95 | 2826 |
| 2026-02-04 | 21.89 | $21.44 | 3800 |
| 2026-02-03 | 21.96 | $21.74 | 1332 |
| 2026-02-02 | 21.95 | $21.78 | 9300 |
| 2026-01-30 | 21.91 | $21.89 | 1700 |
| 2026-01-29 | 21.83 | $22.58 | 5500 |
| 2026-01-28 | 21.51 | $21.58 | 3024 |
| 2026-01-27 | 21.43 | $21.50 | 2400 |
| 2026-01-26 | 21.35 | $21.26 | 1802 |
| 2026-01-23 | 21.33 | $21.45 | 4000 |
| 2026-01-22 | 21.24 | $21.41 | 2700 |
| 2026-01-21 | 21.13 | $21.50 | 705 |
| 2026-01-20 | 20.98 | $21.45 | 8500 |
| 2026-01-16 | 20.81 | $21.51 | 8200 |
| 2026-01-15 | 20.57 | $20.93 | 3200 |
| 2026-01-14 | 20.48 | $20.28 | 2000 |
| 2026-01-13 | 20.56 | $21.02 | 15100 |
| 2026-01-12 | 20.44 | $20.74 | 3300 |
| 2026-01-09 | 20.38 | $20.15 | 3500 |
| 2026-01-08 | 20.49 | $20.09 | 6700 |
| 2026-01-07 | 20.65 | $20.34 | 3500 |
| 2026-01-06 | 20.77 | $20.11 | 7200 |
| 2026-01-05 | 20.98 | $20.69 | 4300 |
| 2026-01-02 | 21.06 | $20.41 | 1500 |
| 2025-12-31 | 21.24 | $20.87 | 3000 |
| 2025-12-30 | 21.31 | $20.60 | 4000 |
| 2025-12-29 | 21.49 | $21.42 | 7208 |
| 2025-12-26 | 21.43 | $21.31 | 1100 |
| 2025-12-24 | 21.39 | $21.46 | 5900 |
| 2025-12-23 | 21.29 | $21.03 | 2700 |
| 2025-12-22 | 21.30 | $21.49 | 2700 |
| 2025-12-19 | 21.16 | $20.96 | 2900 |
| 2025-12-18 | 21.16 | $21.33 | 900 |
| 2025-12-17 | 21.04 | $21.29 | 24500 |
| 2025-12-16 | 20.89 | $20.70 | 13900 |
| 2025-12-15 | 20.90 | $20.72 | 702 |
| 2025-12-12 | 20.90 | $21.03 | 45 |
| 2025-12-11 | 20.80 | $21.03 | 6600 |
| 2025-12-10 | 20.68 | $20.83 | 4400 |
| 2025-12-09 | 20.59 | $20.70 | 19200 |
| 2025-12-08 | 20.53 | $20.76 | 19700 |
| 2025-12-05 | 20.43 | $20.75 | 3000 |
| 2025-12-04 | 20.31 | $20.86 | 2600 |
| 2025-12-03 | 20.13 | $20.63 | 10700 |
| 2025-12-02 | 19.99 | $20.50 | 8700 |
| 2025-12-01 | 19.86 | $20.40 | 4300 |
| 2025-11-28 | 19.75 | $20.57 | 10700 |
| 2025-11-26 | 19.56 | $20.06 | 2200 |
| 2025-11-25 | 19.49 | $20.03 | 10735 |
| 2025-11-24 | 19.43 | $19.96 | 56400 |
| 2025-11-21 | 19.40 | $19.03 | 21900 |
| 2025-11-20 | 19.65 | $19.09 | 8400 |
| 2025-11-19 | 19.96 | $19.64 | 13900 |
| 2025-11-18 | 20.16 | $20.10 | 8000 |
| 2025-11-17 | 20.28 | $21.03 | 18827 |
| 2025-11-14 | 20.13 | $20.59 | 24700 |
| 2025-11-13 | 20.09 | $19.81 | 17700 |
| 2025-11-12 | 20.30 | $20.74 | 27700 |
| 2025-11-11 | 20.27 | $20.55 | 1004 |
| 2025-11-10 | 20.31 | $20.57 | 6200 |
| 2025-11-07 | 20.36 | $20.69 | 3600 |
| 2025-11-06 | 20.38 | $19.85 | 6800 |
| 2025-11-05 | 20.69 | $19.92 | 6500 |
| 2025-11-04 | 21.06 | $20.40 | 10200 |
| 2025-11-03 | 21.35 | $21.03 | 4800 |
| 2025-10-31 | 21.52 | $21.33 | 3400 |
| 2025-10-30 | 21.63 | $20.68 | 4900 |
| 2025-10-29 | 21.97 | $21.68 | 3900 |
| 2025-10-28 | 22.07 | $21.79 | 2500 |
| 2025-10-27 | 22.15 | $21.69 | 1200 |
| 2025-10-24 | 22.29 | $22.15 | 2514 |
| 2025-10-23 | 22.31 | $22.17 | 1200 |
| 2025-10-22 | 22.33 | $21.78 | 15405 |
| 2025-10-21 | 22.47 | $22.23 | 4500 |
| 2025-10-20 | 22.49 | $22.70 | 1843 |
| 2025-10-17 | 22.37 | $22.75 | 18300 |
| 2025-10-16 | 22.20 | $22.50 | 21700 |
| 2025-10-15 | 22.07 | $22.24 | 1600 |
| 2025-10-14 | 22.00 | $22.06 | 2500 |
| 2025-10-13 | 21.96 | $22.57 | 27100 |
| 2025-10-10 | 21.75 | $20.55 | 4938 |
| 2025-10-09 | 22.14 | $21.50 | 74200 |
| 2025-10-08 | 22.31 | $22.16 | 2300 |
| 2025-10-07 | 22.31 | $22.70 | 14600 |
| 2025-10-06 | 22.13 | $22.10 | 20600 |
| 2025-10-03 | 22.10 | $21.35 | 6600 |
| 2025-10-02 | 22.30 | $21.81 | 4200 |
| 2025-10-01 | 22.39 | $22.02 | 1900 |
| 2025-09-30 | 22.44 | $22.51 | 15300 |
| 2025-09-29 | 22.33 | $21.77 | 3400 |
| 2025-09-26 | 22.43 | $22.18 | 21900 |
| 2025-09-25 | 22.41 | $22.50 | 4900 |
| 2025-09-24 | 22.28 | $22.80 | 24400 |
| 2025-09-23 | 22.03 | $22.70 | 18300 |
| 2025-09-22 | 21.75 | $23.11 | 18529 |
| 2025-09-19 | 21.28 | $22.05 | 39600 |
| 2025-09-18 | 21.04 | $21.10 | 2800 |
| 2025-09-17 | 21.06 | $21.12 | 2400 |
| 2025-09-16 | 21.07 | $21.81 | 14800 |
| 2025-09-15 | 20.87 | $20.61 | 15000 |
| 2025-09-12 | 21.02 | $20.56 | 4100 |
| 2025-09-11 | 21.22 | $21.36 | 1300 |
| 2025-09-10 | 21.21 | $21.37 | 16806 |
| 2025-09-09 | 21.21 | $21.50 | 49148 |
| 2025-09-08 | 21.16 | $21.85 | 11400 |
| 2025-09-05 | 21.01 | $21.78 | 7200 |
| 2025-09-04 | 20.84 | $21.10 | 11800 |
| 2025-09-03 | 20.87 | $20.96 | 4100 |
| 2025-09-02 | 20.95 | $21.19 | 3738 |
| 2025-08-29 | 20.99 | $21.10 | 4600 |
| 2025-08-28 | 21.07 | $21.35 | 4229 |
| 2025-08-27 | 21.11 | $21.57 | 4226 |
| 2025-08-26 | 21.09 | $21.75 | 20114 |
| 2025-08-25 | 21.01 | $21.35 | 2411 |
| 2025-08-22 | 21.06 | $21.59 | 13642 |
| 2025-08-21 | 21.06 | $21.11 | 14400 |
| 2025-08-20 | 21.22 | $22.06 | 30119 |
| 2025-08-19 | 21.13 | $20.88 | 11800 |
| 2025-08-18 | 21.41 | $21.92 | 20400 |
| 2025-08-15 | 21.42 | $21.37 | 4300 |
| 2025-08-14 | 21.63 | $20.94 | 10800 |
| 2025-08-13 | 22.03 | $21.45 | 25434 |
| 2025-08-12 | 22.37 | $21.56 | 12100 |
| 2025-08-11 | 22.75 | $22.50 | 11800 |
| 2025-08-08 | 22.93 | $23.79 | 19000 |
| 2025-08-07 | 22.74 | $22.72 | 4200 |
| 2025-08-06 | 22.85 | $22.96 | 7107 |
| 2025-08-05 | 22.92 | $22.83 | 7700 |
| 2025-08-04 | 23.04 | $22.58 | 20441 |
| 2025-08-01 | 23.28 | $22.36 | 14600 |
| 2025-07-31 | 23.64 | $23.11 | 11512 |
| 2025-07-30 | 23.85 | $23.45 | 11428 |
| 2025-07-29 | 23.99 | $24.30 | 146222 |
| 2025-07-28 | 23.90 | $24.05 | 156233 |
| 2025-07-25 | 23.86 | $22.93 | 170714 |
| 2025-07-24 | 24.16 | $24.05 | 116007 |
| 2025-07-23 | 24.17 | $23.93 | 10100 |
| 2025-07-22 | 24.22 | $23.99 | 293015 |
| 2025-07-21 | 24.25 | $23.38 | 185740 |
| 2025-07-18 | 24.48 | $23.93 | 381500 |
| 2025-07-17 | 24.57 | $24.45 | 3328 |
| 2025-07-16 | 24.51 | $24.44 | 2200 |
| 2025-07-15 | 24.44 | $24.60 | 9837 |
| 2025-07-14 | 24.29 | $24.75 | 19800 |
| 2025-07-11 | 24.05 | $24.23 | 63900 |
| 2025-07-10 | 23.91 | $24.20 | 84517 |
| 2025-07-09 | 23.75 | $23.98 | 50600 |
| 2025-07-08 | 23.61 | $23.46 | 1700 |
| 2025-07-07 | 23.61 | $23.29 | 6700 |
| 2025-07-03 | 23.64 | $23.65 | 8220 |
| 2025-07-02 | 23.57 | $23.48 | 3825 |
| 2025-07-01 | 23.52 | $23.62 | 6224 |
| 2025-06-30 | 23.42 | $23.38 | 5100 |
| 2025-06-27 | 23.36 | $23.00 | 2409 |
| 2025-06-26 | 23.40 | $23.63 | 3100 |
| 2025-06-25 | 23.24 | $23.37 | 2000 |
| 2025-06-24 | 23.12 | $23.45 | 4302 |
| 2025-06-23 | 22.94 | $23.76 | 9738 |
| 2025-06-20 | 22.62 | $24.14 | 38343 |
| 2025-06-18 | 22.10 | $23.48 | 26312 |
| 2025-06-17 | 21.68 | $22.47 | 8900 |
| 2025-06-16 | 21.49 | $20.84 | 9339 |
| 2025-06-13 | 21.77 | $21.47 | 2600 |
| 2025-06-12 | 21.92 | $21.48 | 3300 |
| 2025-06-11 | 22.09 | $21.45 | 5009 |
| 2025-06-10 | 22.30 | $21.29 | 7000 |
| 2025-06-09 | 22.61 | $21.62 | 3816 |
| 2025-06-06 | 22.88 | $21.80 | 5900 |
| 2025-06-05 | 23.13 | $21.74 | 7000 |
| 2025-06-04 | 23.45 | $22.06 | 6437 |
| 2025-06-03 | 23.73 | $22.65 | 8800 |
| 2025-06-02 | 23.86 | $23.10 | 6700 |
| 2025-05-30 | 23.85 | $23.18 | 28438 |
| 2025-05-29 | 23.80 | $22.61 | 5800 |
| 2025-05-28 | 23.90 | $23.09 | 7439 |
| 2025-05-27 | 23.84 | $22.88 | 20333 |
| 2025-05-23 | 23.81 | $23.18 | 8400 |
| 2025-05-22 | 23.65 | $23.48 | 8607 |
| 2025-05-21 | 23.34 | $23.24 | 17600 |
| 2025-05-20 | 23.01 | $23.57 | 34913 |
| 2025-05-19 | 22.47 | $23.49 | 39641 |
| 2025-05-16 | 21.83 | $22.85 | 20859 |
| 2025-05-15 | 21.22 | $22.38 | 33223 |
| 2025-05-14 | 20.62 | $21.39 | 58400 |
| 2025-05-13 | 20.18 | $19.95 | 23700 |
| 2025-05-12 | 20.10 | $19.61 | 12300 |
| 2025-05-09 | 20.09 | $20.53 | 20701 |
| 2025-05-08 | 19.78 | $20.05 | 24643 |
| 2025-05-07 | 19.54 | $20.11 | 10000 |
| 2025-05-06 | 19.22 | $20.07 | 22800 |
| 2025-05-05 | 18.84 | $20.16 | 148100 |
| 2025-05-02 | 18.35 | $19.75 | 71200 |
| 2025-05-01 | 17.87 | $18.44 | 52500 |
| 2025-04-30 | 17.71 | $18.86 | 17500 |
| 2025-04-29 | 17.38 | $17.50 | 8300 |
| 2025-04-28 | 17.42 | $17.96 | 2807 |
| 2025-04-25 | 17.33 | $17.88 | 9112 |
| 2025-04-24 | 17.25 | $18.44 | 6100 |
| 2025-04-23 | 16.98 | $17.54 | 1448 |
| 2025-04-22 | 16.95 | $17.55 | 3800 |
| 2025-04-21 | 16.93 | $16.51 | 33445 |
| 2025-04-17 | 17.24 | $17.00 | 4200 |
| 2025-04-16 | 17.47 | $18.43 | 2300 |
| 2025-04-15 | 17.31 | $17.65 | 3641 |
| 2025-04-14 | 17.37 | $17.60 | 27713 |
| 2025-04-11 | 17.48 | $16.95 | 1933 |
| 2025-04-10 | 17.83 | $17.00 | 23107 |
| 2025-04-09 | 18.24 | $17.00 | 55200 |
| 2025-04-08 | 18.76 | $17.53 | 15347 |
| 2025-04-07 | 19.22 | $18.39 | 82200 |
| 2025-04-04 | 19.52 | $18.23 | 12100 |
| 2025-04-03 | 19.92 | $19.80 | 16500 |
| 2025-04-02 | 19.92 | $20.09 | 4000 |
| 2025-04-01 | 19.82 | $20.10 | 17935 |
| 2025-03-31 | 19.69 | $19.24 | 9403 |
| 2025-03-28 | 19.80 | $19.79 | 8001 |
| 2025-03-27 | 19.76 | $19.35 | 7216 |
| 2025-03-26 | 19.85 | $19.75 | 9333 |
| 2025-03-25 | 19.82 | $19.75 | 15437 |
| 2025-03-24 | 19.78 | $19.60 | 12309 |
| 2025-03-21 | 19.78 | $19.63 | 1432 |
| 2025-03-20 | 19.76 | $19.61 | 7700 |
| 2025-03-19 | 19.73 | $19.67 | 4900 |
| 2025-03-18 | 19.68 | $19.66 | 9717 |
| 2025-03-17 | 19.62 | $19.65 | 6216 |
| 2025-03-14 | 19.54 | $19.61 | 5821 |
| 2025-03-13 | 19.44 | $19.60 | 14148 |
| 2025-03-12 | 19.33 | $19.28 | 20500 |
| 2025-03-11 | 19.29 | $19.55 | 17700 |
| 2025-03-10 | 19.15 | $19.50 | 24400 |
| 2025-03-07 | 18.99 | $19.53 | 24900 |
| 2025-03-06 | 18.79 | $19.02 | 22803 |
| 2025-03-05 | 18.70 | $19.09 | 13600 |
| 2025-03-04 | 18.57 | $18.69 | 21200 |
| 2025-03-03 | 18.54 | $18.33 | 26815 |
| 2025-02-28 | 18.62 | $18.49 | 52900 |
| 2025-02-27 | 18.66 | $18.50 | 16400 |
| 2025-02-26 | 18.71 | $19.30 | 11400 |
| 2025-02-25 | 18.52 | $18.82 | 13648 |
| 2025-02-24 | 18.43 | $18.60 | 24322 |
| 2025-02-21 | 18.40 | $18.12 | 9000 |
| 2025-02-20 | 18.52 | $18.47 | 5005 |
| 2025-02-19 | 18.55 | $18.49 | 23800 |
| 2025-02-18 | 18.58 | $18.33 | 16030 |
| 2025-02-14 | 18.66 | $18.30 | 10100 |
| 2025-02-13 | 18.78 | $18.61 | 3533 |
| 2025-02-12 | 18.82 | $18.23 | 20221 |
| 2025-02-11 | 19.00 | $18.42 | 28141 |
| 2025-02-10 | 19.14 | $19.01 | 10100 |
| 2025-02-07 | 19.13 | $19.24 | 5958 |
| 2025-02-06 | 19.04 | $19.01 | 14400 |
| 2025-02-05 | 18.99 | $19.14 | 7800 |
| 2025-02-04 | 18.90 | $19.02 | 11600 |
| 2025-02-03 | 18.81 | $18.75 | 10430 |
| 2025-01-31 | 18.79 | $19.19 | 10902 |
| 2025-01-30 | 18.63 | $19.12 | 10700 |
| 2025-01-29 | 18.45 | $18.75 | 13000 |
| 2025-01-28 | 18.35 | $18.47 | 33036 |
| 2025-01-27 | 18.31 | $18.50 | 13339 |
| 2025-01-24 | 18.26 | $18.23 | 29612 |
| 2025-01-23 | 18.28 | $18.14 | 22300 |
| 2025-01-22 | 18.34 | $18.06 | 14117 |
| 2025-01-21 | 18.43 | $18.01 | 12402 |
| 2025-01-17 | 18.56 | $18.75 | 12800 |
| 2025-01-16 | 18.48 | $18.30 | 12246 |
| 2025-01-15 | 18.53 | $18.53 | 28100 |
| 2025-01-14 | 18.52 | $18.91 | 9300 |
| 2025-01-13 | 18.38 | $18.40 | 7222 |
| 2025-01-10 | 18.37 | $18.33 | 5200 |
| 2025-01-08 | 18.38 | $18.24 | 10200 |
| 2025-01-07 | 18.43 | $18.50 | 14906 |
| 2025-01-06 | 18.40 | $18.24 | 9749 |
| 2025-01-03 | 18.45 | $18.58 | 14400 |
| 2025-01-02 | 18.40 | $18.27 | 11600 |
| 2024-12-31 | 18.43 | $18.36 | 10631 |
| 2024-12-30 | 18.45 | $18.33 | 16208 |
| 2024-12-27 | 18.48 | $18.50 | 1524 |
| 2024-12-26 | 18.46 | $18.68 | 11718 |
| 2024-12-24 | 18.38 | $18.53 | 8200 |
| 2024-12-23 | 18.33 | $18.27 | 37333 |
| 2024-12-20 | 18.35 | $18.49 | 28200 |
| 2024-12-19 | 18.30 | $18.40 | 29210 |
| 2024-12-18 | 18.28 | $18.47 | 47708 |
| 2024-12-17 | 18.23 | $18.48 | 32100 |
| 2024-12-16 | 18.16 | $18.05 | 7803 |
| 2024-12-13 | 18.22 | $18.60 | 22820 |
| 2024-12-12 | 18.12 | $18.29 | 4442 |
| 2024-12-11 | 18.10 | $18.22 | 21200 |
| 2024-12-10 | 18.10 | $18.30 | 11000 |
| 2024-12-09 | 18.08 | $18.25 | 41200 |
| 2024-12-06 | 18.07 | $18.18 | 13300 |
| 2024-12-05 | 18.08 | $18.07 | 18100 |
| 2024-12-04 | 18.13 | $18.19 | 12000 |
| 2024-12-03 | 18.17 | $18.43 | 62481 |
| 2024-12-02 | 18.13 | $17.88 | 11502 |
| 2024-11-29 | 18.27 | $18.30 | 3833 |
| 2024-11-27 | 18.31 | $18.34 | 9818 |
| 2024-11-26 | 18.34 | $18.15 | 15700 |
| 2024-11-25 | 18.45 | $18.80 | 27734 |
| 2024-11-22 | 18.38 | $18.27 | 13500 |
| 2024-11-21 | 18.46 | $18.67 | 3400 |
| 2024-11-20 | 18.43 | $18.55 | 11442 |
| 2024-11-19 | 18.44 | $18.50 | 8600 |
| 2024-11-18 | 18.47 | $18.76 | 17400 |
| 2024-11-15 | 18.43 | $18.79 | 18441 |
| 2024-11-14 | 18.37 | $18.40 | 11939 |
| 2024-11-13 | 18.42 | $18.35 | 15500 |
| 2024-11-12 | 18.50 | $18.54 | 25700 |
| 2024-11-11 | 18.55 | $18.44 | 29547 |
| 2024-11-08 | 18.64 | $18.50 | 18004 |
| 2024-11-07 | 18.73 | $18.55 | 11509 |
| 2024-11-06 | 18.83 | $18.84 | 20539 |
| 2024-11-05 | 18.86 | $18.85 | 14900 |
| 2024-11-04 | 18.89 | $18.61 | 10906 |
| 2024-11-01 | 19.01 | $18.46 | 26317 |
| 2024-10-31 | 19.20 | $18.85 | 22500 |
| 2024-10-30 | 19.30 | $19.33 | 36506 |
| 2024-10-29 | 19.27 | $19.11 | 40708 |
| 2024-10-28 | 19.31 | $18.77 | 21600 |
| 2024-10-25 | 19.45 | $19.29 | 19119 |
| 2024-10-24 | 19.46 | $19.18 | 21200 |
| 2024-10-23 | 19.49 | $19.07 | 33700 |
| 2024-10-22 | 19.57 | $19.04 | 46240 |
| 2024-10-21 | 19.66 | $19.87 | 24313 |
| 2024-10-18 | 19.50 | $19.84 | 32223 |
| 2024-10-17 | 19.31 | $19.50 | 38801 |
| 2024-10-16 | 19.18 | $19.34 | 36000 |
| 2024-10-15 | 19.07 | $18.98 | 10200 |
| 2024-10-14 | 19.04 | $19.53 | 16900 |
| 2024-10-11 | 18.82 | $18.56 | 18816 |
| 2024-10-10 | 18.86 | $18.36 | 18608 |
| 2024-10-09 | 18.97 | $18.20 | 12719 |
| 2024-10-08 | 19.14 | $18.38 | 14905 |
| 2024-10-07 | 19.28 | $18.17 | 13345 |
| 2024-10-04 | 19.52 | $19.20 | 8413 |
| 2024-10-03 | 19.46 | $19.34 | 35840 |
| 2024-10-02 | 19.34 | $19.63 | 26600 |
| 2024-10-01 | 19.09 | $19.59 | 28400 |
| 2024-09-30 | 18.79 | $18.81 | 9328 |
| 2024-09-27 | 18.65 | $18.70 | 32100 |
| 2024-09-26 | 18.51 | $19.23 | 24847 |
| 2024-09-25 | 18.17 | $18.75 | 30100 |
| 2024-09-24 | 17.89 | $18.62 | 31300 |
| 2024-09-23 | 17.60 | $17.15 | 34232 |
| 2024-09-20 | 17.69 | $17.48 | 11900 |
| 2024-09-19 | 17.70 | $17.58 | 13133 |
| 2024-09-18 | 17.68 | $17.83 | 14810 |
| 2024-09-17 | 17.56 | $17.74 | 13425 |
| 2024-09-16 | 17.45 | $17.05 | 9000 |
| 2024-09-13 | 17.52 | $17.36 | 11034 |
| 2024-09-12 | 17.51 | $17.48 | 10923 |
| 2024-09-11 | 17.45 | $17.26 | 27700 |
| 2024-09-10 | 17.45 | $17.27 | 22400 |
| 2024-09-09 | 17.43 | $17.30 | 12748 |
| 2024-09-06 | 17.40 | $17.28 | 30000 |
| 2024-09-05 | 17.36 | $17.21 | 9400 |
| 2024-09-04 | 17.33 | $17.35 | 24635 |
| 2024-09-03 | 17.25 | $17.32 | 19330 |
| 2024-08-30 | 17.15 | $17.75 | 13900 |
| 2024-08-29 | 16.88 | $16.86 | 28513 |
| 2024-08-28 | 16.84 | $17.13 | 9400 |
| 2024-08-27 | 16.70 | $17.00 | 20035 |
| 2024-08-26 | 16.57 | $16.98 | 3749 |
| 2024-08-23 | 16.42 | $16.77 | 9400 |
| 2024-08-22 | 16.30 | $16.42 | 38717 |
| 2024-08-21 | 16.27 | $16.35 | 11100 |
| 2024-08-20 | 16.25 | $16.48 | 7811 |
| 2024-08-19 | 16.19 | $16.44 | 29400 |
| 2024-08-16 | 16.14 | $16.30 | 17800 |
| 2024-08-15 | 16.11 | $16.32 | 19100 |
| 2024-08-14 | 16.08 | $16.16 | 11800 |
| 2024-08-13 | 16.09 | $15.60 | 20500 |
| 2024-08-12 | 16.29 | $16.06 | 2300 |
| 2024-08-09 | 16.38 | $16.37 | 10700 |
| 2024-08-08 | 16.40 | $16.41 | 58200 |
| 2024-08-07 | 16.42 | $16.80 | 11200 |
| 2024-08-06 | 16.31 | $16.98 | 49500 |
| 2024-08-05 | 16.13 | $16.17 | 37200 |
| 2024-08-02 | 16.17 | $16.00 | 22600 |
| 2024-08-01 | 16.27 | $16.38 | 13400 |
| 2024-07-31 | 16.28 | $16.25 | 18600 |
| 2024-07-30 | 16.34 | $16.19 | 13100 |
| 2024-07-29 | 16.43 | $16.48 | 6700 |
| 2024-07-26 | 16.46 | $16.35 | 19200 |
| 2024-07-25 | 16.53 | $16.70 | 16900 |
| 2024-07-24 | 16.51 | $16.74 | 13700 |
| 2024-07-23 | 16.48 | $16.76 | 13600 |
| 2024-07-22 | 16.44 | $16.64 | 18500 |
| 2024-07-19 | 16.43 | $16.55 | 19700 |
| 2024-07-18 | 16.45 | $16.50 | 10300 |
| 2024-07-17 | 16.50 | $16.71 | 14000 |
| 2024-07-16 | 16.49 | $16.52 | 2200 |
| 2024-07-15 | 16.55 | $16.45 | 13700 |
| 2024-07-12 | 16.65 | $16.43 | 43900 |
| 2024-07-11 | 16.78 | $16.95 | 4700 |
| 2024-07-10 | 16.77 | $16.95 | 39000 |
| 2024-07-09 | 16.77 | $16.90 | 13200 |
| 2024-07-08 | 16.79 | $16.47 | 15900 |
| 2024-07-05 | 16.95 | $16.78 | 8100 |
| 2024-07-03 | 17.05 | $16.91 | 1300 |
| 2024-07-02 | 17.13 | $16.95 | 14500 |
| 2024-07-01 | 17.22 | $17.18 | 11000 |
| 2024-06-28 | 17.25 | $17.03 | 11100 |
| 2024-06-27 | 17.35 | $16.88 | 14800 |
| 2024-06-26 | 17.51 | $16.77 | 4500 |
| 2024-06-25 | 17.73 | $17.60 | 3000 |
| 2024-06-24 | 17.74 | $17.62 | 51200 |
| 2024-06-21 | 17.75 | $17.29 | 17800 |
| 2024-06-20 | 17.86 | $17.27 | 6600 |
| 2024-06-18 | 17.99 | $17.96 | 27900 |
| 2024-06-17 | 17.93 | $17.54 | 34100 |
| 2024-06-14 | 17.98 | $17.16 | 10700 |
| 2024-06-13 | 18.16 | $17.30 | 10600 |
| 2024-06-12 | 18.32 | $18.66 | 30500 |
| 2024-06-11 | 18.08 | $18.48 | 47900 |
| 2024-06-10 | 17.84 | $17.94 | 26700 |
| 2024-06-07 | 17.70 | $17.29 | 5000 |
| 2024-06-06 | 17.74 | $17.52 | 7400 |
| 2024-06-05 | 17.71 | $17.64 | 11500 |
| 2024-06-04 | 17.62 | $17.36 | 30500 |
| 2024-06-03 | 17.60 | $17.70 | 14000 |
| 2024-05-31 | 17.45 | $17.88 | 20700 |
| 2024-05-30 | 17.22 | $17.71 | 121800 |
| 2024-05-29 | 16.97 | $17.30 | 156200 |
| 2024-05-28 | 16.81 | $17.48 | 34300 |
| 2024-05-24 | 16.54 | $17.53 | 62900 |
| 2024-05-23 | 16.20 | $16.28 | 52600 |
| 2024-05-22 | 16.19 | $16.44 | 50900 |
| 2024-05-21 | 16.12 | $16.18 | 8600 |
| 2024-05-20 | 16.12 | $16.40 | 8500 |
| 2024-05-17 | 16.06 | $16.21 | 30600 |
| 2024-05-16 | 16.05 | $16.15 | 27900 |
| 2024-05-15 | 16.05 | $16.13 | 18000 |
| 2024-05-14 | 16.07 | $15.86 | 44100 |
| 2024-05-13 | 16.17 | $16.37 | 11400 |
| 2024-05-10 | 16.15 | $16.28 | 15000 |
| 2024-05-09 | 16.15 | $16.13 | 21600 |
| 2024-05-08 | 16.20 | $16.08 | 15100 |
| 2024-05-07 | 16.28 | $16.12 | 17800 |
| 2024-05-06 | 16.38 | $16.38 | 11800 |
| 2024-05-03 | 16.41 | $16.70 | 26500 |
| 2024-05-02 | 16.35 | $16.38 | 24600 |
| 2024-05-01 | 16.39 | $16.80 | 22100 |
| 2024-04-30 | 16.30 | $16.72 | 41000 |
| 2024-04-29 | 16.22 | $15.78 | 28000 |
| 2024-04-26 | 16.43 | $16.65 | 17500 |
| 2024-04-25 | 16.42 | $16.20 | 11200 |
| 2024-04-24 | 16.55 | $16.50 | 14600 |
| 2024-04-23 | 16.61 | $16.89 | 8000 |
| 2024-04-22 | 16.57 | $16.75 | 6600 |
| 2024-04-19 | 16.58 | $16.90 | 13400 |
| 2024-04-18 | 16.54 | $16.93 | 28200 |
| 2024-04-17 | 16.48 | $16.74 | 43300 |
| 2024-04-16 | 16.48 | $16.62 | 45600 |
| 2024-04-15 | 16.53 | $16.15 | 10800 |
| 2024-04-12 | 16.74 | $16.48 | 62500 |
| 2024-04-11 | 16.89 | $16.80 | 28800 |
| 2024-04-10 | 16.99 | $17.40 | 27100 |
| 2024-04-09 | 16.92 | $16.91 | 17400 |
| 2024-04-08 | 16.99 | $17.02 | 19200 |
| 2024-04-05 | 17.05 | $17.19 | 52900 |
| 2024-04-04 | 17.07 | $16.90 | 4800 |
| 2024-04-03 | 17.19 | $17.05 | 6600 |
| 2024-04-02 | 17.30 | $17.12 | 12100 |
| 2024-04-01 | 17.41 | $17.26 | 6700 |
| 2024-03-28 | 17.50 | $17.40 | 9900 |
| 2024-03-27 | 17.57 | $17.45 | 17100 |
| 2024-03-26 | 17.63 | $17.43 | 9500 |
| 2024-03-25 | 17.73 | $17.50 | 17000 |
| 2024-03-22 | 17.82 | $17.71 | 9400 |
| 2024-03-21 | 17.86 | $17.93 | 26000 |
| 2024-03-20 | 17.84 | $17.91 | 16400 |
| 2024-03-19 | 17.83 | $17.93 | 49000 |
| 2024-03-18 | 17.80 | $18.04 | 16600 |
| 2024-03-15 | 17.74 | $17.84 | 50600 |
| 2024-03-14 | 17.72 | $18.21 | 100200 |
| 2024-03-13 | 17.58 | $18.43 | 104100 |
| 2024-03-12 | 17.35 | $17.96 | 78900 |
| 2024-03-11 | 17.21 | $17.40 | 35400 |
| 2024-03-08 | 17.23 | $17.45 | 31500 |
| 2024-03-07 | 17.24 | $17.40 | 90000 |
| 2024-03-06 | 17.27 | $17.89 | 222700 |
| 2024-03-05 | 17.16 | $17.18 | 25100 |
| 2024-03-04 | 17.25 | $17.07 | 25400 |
| 2024-03-01 | 17.40 | $17.29 | 56100 |
| 2024-02-29 | 17.51 | $17.40 | 73900 |
| 2024-02-28 | 17.62 | $17.29 | 58500 |
| 2024-02-27 | 17.79 | $17.04 | 90100 |
| 2024-02-26 | 18.07 | $17.55 | 45600 |
| 2024-02-23 | 18.26 | $18.12 | 187700 |
| 2024-02-22 | 18.30 | $18.16 | 47900 |
| 2024-02-21 | 18.33 | $18.10 | 121500 |
| 2024-02-20 | 18.39 | $18.14 | 125000 |
| 2024-02-16 | 18.44 | $18.35 | 192300 |
| 2024-02-15 | 18.43 | $18.48 | 108100 |
| 2024-02-14 | 18.37 | $17.96 | 34900 |
| 2024-02-13 | 18.46 | $17.94 | 225000 |
| 2024-02-12 | 18.56 | $18.45 | 101100 |
| 2024-02-09 | 18.52 | $18.32 | 69500 |
| 2024-02-08 | 18.49 | $18.37 | 86900 |
| 2024-02-07 | 18.44 | $17.90 | 29300 |
| 2024-02-06 | 18.52 | $17.90 | 31600 |
| 2024-02-05 | 18.60 | $18.03 | 118500 |
| 2024-02-02 | 18.65 | $18.35 | 139700 |
| 2024-02-01 | 18.59 | $17.80 | 211200 |
| 2024-01-31 | 18.68 | $18.20 | 167900 |
| 2024-01-30 | 18.64 | $18.26 | 215500 |
| 2024-01-29 | 18.57 | $17.86 | 87800 |
| 2024-01-26 | 18.58 | $18.25 | 651400 |
| 2024-01-25 | 18.46 | $17.77 | 93100 |
| 2024-01-24 | 18.44 | $17.80 | 110500 |
| 2024-01-23 | 18.39 | $17.77 | 186200 |
| 2024-01-22 | 18.32 | $17.94 | 353200 |
| 2024-01-19 | 18.16 | $18.10 | 218700 |
| 2024-01-18 | 17.89 | $18.07 | 378500 |
| 2024-01-17 | 17.55 | $17.73 | 634000 |
| 2024-01-16 | 17.23 | $17.03 | 165600 |
| 2024-01-12 | 17.03 | $17.05 | 167700 |
| 2024-01-11 | 16.77 | $17.03 | 376600 |
| 2024-01-10 | 16.45 | $17.13 | 113600 |
| 2024-01-09 | 16.00 | $17.11 | 396800 |
| 2024-01-08 | 15.45 | $16.12 | 296200 |
| 2024-01-05 | 15.09 | $16.10 | 254600 |
| 2024-01-04 | 14.64 | $15.50 | 1.6M |
| 2024-01-03 | 14.27 | $15.07 | 97400 |
| 2024-01-02 | 13.96 | $14.35 | 54800 |
| 2023-12-29 | 13.81 | $14.20 | 170300 |
| 2023-12-28 | 13.67 | $13.81 | 59100 |
| 2023-12-27 | 13.62 | $13.62 | 41200 |
| 2023-12-26 | 13.63 | $13.61 | 33900 |
| 2023-12-22 | 13.64 | $13.71 | 38100 |
| 2023-12-21 | 13.61 | $13.77 | 16700 |
| 2023-12-20 | 13.57 | $13.64 | 51500 |
| 2023-12-19 | 13.55 | $13.65 | 8200 |
| 2023-12-18 | 13.54 | $13.51 | 41200 |
| 2023-12-15 | 13.56 | $13.80 | 29100 |
| 2023-12-14 | 13.50 | $13.75 | 38700 |
| 2023-12-13 | 13.44 | $13.61 | 85500 |
| 2023-12-12 | 13.41 | $13.15 | 390000 |
| 2023-12-11 | 13.53 | $13.24 | 84700 |
| 2023-12-08 | 13.65 | $13.41 | 93400 |
| 2023-12-07 | 13.74 | $13.53 | 43000 |
| 2023-12-06 | 13.81 | $13.53 | 27000 |
| 2023-12-05 | 13.89 | $13.78 | 51900 |
| 2023-12-04 | 13.92 | $13.84 | 47500 |
| 2023-12-01 | 13.93 | $13.64 | 34100 |
| 2023-11-30 | 14.00 | $13.34 | 58200 |
| 2023-11-29 | 14.19 | $14.02 | 27500 |
| 2023-11-28 | 14.20 | $13.80 | 21900 |
| 2023-11-27 | 14.28 | $14.22 | 13900 |
| 2023-11-24 | 14.23 | $14.32 | 31300 |
| 2023-11-22 | 14.15 | $14.20 | 43700 |
| 2023-11-21 | 14.07 | $14.45 | 32100 |
| 2023-11-20 | 13.91 | $14.43 | 111000 |
| 2023-11-17 | 13.71 | $14.10 | 35200 |
| 2023-11-16 | 13.57 | $13.85 | 52200 |
| 2023-11-15 | 13.47 | $13.90 | 237100 |
| 2023-11-14 | 13.35 | $14.00 | 73800 |
| 2023-11-13 | 13.17 | $13.85 | 82100 |
| 2023-11-10 | 13.00 | $13.00 | 13200 |
| 2023-11-09 | 13.06 | $12.93 | 9800 |
| 2023-11-08 | 13.17 | $12.95 | 14200 |
| 2023-11-07 | 13.30 | $13.03 | 12500 |
| 2023-11-06 | 13.44 | $13.36 | 7100 |
| 2023-11-03 | 13.50 | $13.49 | 2800 |
| 2023-11-02 | 13.55 | $13.45 | 28900 |
| 2023-11-01 | 13.61 | $13.42 | 24600 |
| 2023-10-31 | 13.71 | $13.73 | 12400 |
| 2023-10-30 | 13.72 | $13.62 | 8500 |
| 2023-10-27 | 13.78 | $13.66 | 14500 |
| 2023-10-26 | 13.84 | $13.75 | 16300 |
| 2023-10-25 | 13.89 | $13.74 | 5900 |
| 2023-10-24 | 13.95 | $13.83 | 4900 |
| 2023-10-23 | 14.00 | $13.90 | 16800 |
| 2023-10-20 | 14.04 | $13.90 | 6700 |
| 2023-10-19 | 14.09 | $13.97 | 5800 |
| 2023-10-18 | 14.12 | $13.93 | 11900 |
| 2023-10-17 | 14.18 | $14.17 | 4300 |
| 2023-10-16 | 14.17 | $14.36 | 9400 |
| 2023-10-13 | 14.10 | $14.34 | 18500 |
| 2023-10-12 | 14.02 | $14.25 | 4400 |
| 2023-10-11 | 13.96 | $14.15 | 18800 |
| 2023-10-10 | 13.91 | $14.43 | 32000 |
| 2023-10-09 | 13.76 | $14.03 | 65600 |
| 2023-10-06 | 13.72 | $13.91 | 35900 |
| 2023-10-05 | 13.71 | $13.72 | 4300 |
| 2023-10-04 | 13.75 | $13.84 | 34900 |
| 2023-10-03 | 13.78 | $13.84 | 23100 |
| 2023-10-02 | 13.81 | $13.90 | 20800 |
| 2023-09-29 | 13.84 | $14.01 | 13300 |
| 2023-09-28 | 13.84 | $13.99 | 29400 |
| 2023-09-27 | 13.85 | $13.75 | 44000 |
| 2023-09-26 | 13.95 | $13.81 | 10000 |
| 2023-09-25 | 14.05 | $14.00 | 25600 |
| 2023-09-22 | 14.12 | $13.99 | 12100 |
| 2023-09-21 | 14.20 | $14.00 | 48300 |
| 2023-09-20 | 14.31 | $14.25 | 4500 |
| 2023-09-19 | 14.36 | $14.34 | 21000 |
| 2023-09-18 | 14.40 | $14.46 | 37500 |
| 2023-09-15 | 14.41 | $14.35 | 36200 |
| 2023-09-14 | 14.46 | $14.56 | 60800 |
| 2023-09-13 | 14.46 | $14.50 | 14800 |
| 2023-09-12 | 14.48 | $14.42 | 5800 |
| 2023-09-11 | 14.52 | $14.41 | 7400 |
| 2023-09-08 | 14.59 | $14.53 | 17200 |
| 2023-09-07 | 14.63 | $14.56 | 32600 |
| 2023-09-06 | 14.66 | $14.63 | 26400 |
| 2023-09-05 | 14.69 | $14.59 | 19200 |
| 2023-09-01 | 14.74 | $14.90 | 13100 |
| 2023-08-31 | 14.69 | $15.20 | 33000 |
| 2023-08-30 | 14.55 | $14.75 | 13000 |
| 2023-08-29 | 14.51 | $14.58 | 8900 |
| 2023-08-28 | 14.52 | $14.69 | 3200 |
| 2023-08-25 | 14.51 | $14.71 | 43600 |
| 2023-08-24 | 14.48 | $14.61 | 46600 |
| 2023-08-23 | 14.49 | $14.43 | 15600 |
| 2023-08-22 | 14.55 | $14.53 | 14900 |
| 2023-08-21 | 14.60 | $14.47 | 35900 |
| 2023-08-18 | 14.68 | $14.70 | 17600 |
| 2023-08-17 | 14.71 | $15.00 | 60900 |
| 2023-08-16 | 14.64 | $14.62 | 3100 |
| 2023-08-15 | 14.69 | $14.64 | 59500 |
| 2023-08-14 | 14.74 | $14.64 | 16100 |
| 2023-08-11 | 14.80 | $14.54 | 9100 |
| 2023-08-10 | 14.91 | $14.63 | 13900 |
| 2023-08-09 | 15.01 | $14.78 | 20000 |
| 2023-08-08 | 15.09 | $14.55 | 31200 |
| 2023-08-07 | 15.26 | $14.99 | 12100 |
| 2023-08-04 | 15.32 | $14.99 | 15500 |
| 2023-08-03 | 15.38 | $15.24 | 27400 |
| 2023-08-02 | 15.38 | $14.83 | 26900 |
| 2023-08-01 | 15.51 | $14.99 | 34300 |
| 2023-07-31 | 15.60 | $15.34 | 36000 |
| 2023-07-28 | 15.60 | $15.42 | 120200 |
| 2023-07-27 | 15.56 | $15.06 | 24300 |
| 2023-07-26 | 15.62 | $15.72 | 27300 |
| 2023-07-25 | 15.47 | $15.60 | 74800 |
| 2023-07-24 | 15.33 | $15.22 | 15000 |
| 2023-07-21 | 15.26 | $15.13 | 39600 |
| 2023-07-20 | 15.20 | $15.26 | 20600 |
| 2023-07-19 | 15.08 | $15.25 | 74300 |
| 2023-07-18 | 14.93 | $15.10 | 61000 |
| 2023-07-17 | 14.78 | $15.00 | 27000 |
| 2023-07-14 | 14.63 | $15.33 | 96700 |
| 2023-07-13 | 14.33 | $15.15 | 244200 |
| 2023-07-12 | 14.03 | $14.36 | 61500 |
| 2023-07-11 | 13.90 | $14.08 | 19200 |
| 2023-07-10 | 13.84 | $13.86 | 35300 |
| 2023-07-07 | 13.83 | $13.79 | 20300 |
| 2023-07-06 | 13.84 | $13.79 | 19900 |
| 2023-07-05 | 13.85 | $13.79 | 15700 |
| 2023-07-03 | 13.86 | $13.92 | 2700 |
| 2023-06-30 | 13.83 | $13.81 | 17400 |
| 2023-06-29 | 13.82 | $13.76 | 16700 |
| 2023-06-28 | 13.83 | $13.51 | 29200 |
| 2023-06-27 | 13.92 | $13.49 | 23500 |
| 2023-06-26 | 14.04 | $13.55 | 267100 |
| 2023-06-23 | 14.15 | $13.86 | 7800 |
| 2023-06-22 | 14.19 | $13.92 | 24300 |
| 2023-06-21 | 14.22 | $14.02 | 15200 |
| 2023-06-20 | 14.21 | $13.99 | 8700 |
| 2023-06-16 | 14.20 | $13.82 | 48700 |
| 2023-06-15 | 14.25 | $14.20 | 35200 |
| 2023-06-14 | 14.17 | $14.20 | 41900 |
| 2023-06-13 | 14.07 | $14.10 | 31100 |
| 2023-06-12 | 13.97 | $13.98 | 70600 |
| 2023-06-09 | 13.89 | $14.05 | 21900 |
| 2023-06-08 | 13.76 | $14.15 | 35900 |
| 2023-06-07 | 13.56 | $13.97 | 37100 |
| 2023-06-06 | 13.37 | $13.34 | 29300 |
| 2023-06-05 | 13.34 | $13.49 | 16200 |
| 2023-06-02 | 13.25 | $13.29 | 42100 |
| 2023-06-01 | 13.21 | $13.11 | 31600 |
| 2023-05-31 | 13.21 | $13.01 | 80100 |
| 2023-05-30 | 13.23 | $13.17 | 31000 |
| 2023-05-26 | 13.22 | $13.00 | 21900 |
| 2023-05-25 | 13.24 | $13.08 | 24100 |
| 2023-05-24 | 13.25 | $13.20 | 44500 |
| 2023-05-23 | 13.22 | $13.46 | 54200 |
| 2023-05-22 | 13.09 | $13.41 | 33900 |
| 2023-05-19 | 12.96 | $13.38 | 32400 |
| 2023-05-18 | 12.80 | $13.20 | 37900 |
| 2023-05-17 | 12.66 | $13.00 | 97200 |
| 2023-05-16 | 12.56 | $12.56 | 24900 |
| 2023-05-15 | 12.57 | $12.63 | 31000 |
| 2023-05-12 | 12.57 | $12.53 | 18900 |
| 2023-05-11 | 12.60 | $12.60 | 73200 |
| 2023-05-10 | 12.62 | $12.67 | 40200 |
| 2023-05-09 | 12.63 | $12.75 | 176000 |
| 2023-05-08 | 12.60 | $12.72 | 116300 |
| 2023-05-05 | 12.59 | $12.72 | 46700 |
| 2023-05-04 | 12.58 | $12.58 | 71000 |
| 2023-05-03 | 12.61 | $12.52 | 56200 |
| 2023-05-02 | 12.67 | $12.64 | 45300 |
| 2023-05-01 | 12.70 | $12.71 | 10900 |
| 2023-04-28 | 12.73 | $12.67 | 18000 |
| 2023-04-27 | 12.77 | $12.53 | 13400 |
| 2023-04-26 | 12.87 | $12.70 | 6100 |
| 2023-04-25 | 12.94 | $12.79 | 25200 |
| 2023-04-24 | 13.00 | $12.78 | 9600 |
| 2023-04-21 | 13.07 | $12.89 | 19200 |
| 2023-04-20 | 13.13 | $12.82 | 14200 |
| 2023-04-19 | 13.22 | $13.16 | 10100 |
| 2023-04-18 | 13.22 | $13.38 | 25600 |
| 2023-04-17 | 13.15 | $13.35 | 42600 |
| 2023-04-14 | 13.08 | $13.10 | 16200 |
| 2023-04-13 | 13.07 | $13.08 | 13800 |
| 2023-04-12 | 13.07 | $13.16 | 16200 |
| 2023-04-11 | 13.04 | $13.00 | 11400 |
| 2023-04-10 | 13.06 | $13.20 | 23400 |
| 2023-04-06 | 13.03 | $12.94 | 93500 |
| 2023-04-05 | 13.06 | $13.22 | 16400 |
| 2023-04-04 | 13.02 | $13.20 | 17000 |
| 2023-04-03 | 12.98 | $13.35 | 24400 |
| 2023-03-31 | 12.88 | $13.42 | 15500 |
| 2023-03-30 | 12.75 | $13.27 | 26900 |
| 2023-03-29 | 12.63 | $13.25 | 18200 |
| 2023-03-28 | 12.50 | $13.10 | 29000 |
| 2023-03-27 | 12.40 | $12.81 | 28300 |
| 2023-03-24 | 12.38 | $12.70 | 7800 |
| 2023-03-23 | 12.39 | $12.63 | 36800 |
| 2023-03-22 | 12.44 | $12.84 | 28700 |
| 2023-03-21 | 12.44 | $12.92 | 41900 |
| 2023-03-20 | 12.43 | $12.19 | 55500 |
| 2023-03-17 | 12.65 | $12.01 | 115500 |
| 2023-03-16 | 12.99 | $12.33 | 77100 |
| 2023-03-15 | 13.31 | $12.72 | 39200 |
| 2023-03-14 | 13.59 | $13.08 | 39300 |
| 2023-03-13 | 13.81 | $13.05 | 43000 |
| 2023-03-10 | 14.09 | $13.35 | 47100 |
| 2023-03-09 | 14.34 | $13.80 | 72300 |
| 2023-03-08 | 14.50 | $14.21 | 7900 |
| 2023-03-07 | 14.56 | $14.29 | 44200 |
| 2023-03-06 | 14.61 | $14.37 | 29400 |
| 2023-03-03 | 14.64 | $14.77 | 165400 |
| 2023-03-02 | 14.55 | $14.52 | 261100 |
| 2023-03-01 | 14.51 | $14.49 | 23500 |
| 2023-02-28 | 14.47 | $14.46 | 76200 |
| 2023-02-27 | 14.43 | $14.52 | 58500 |
| 2023-02-24 | 14.36 | $14.48 | 46200 |
| 2023-02-23 | 14.28 | $14.57 | 37100 |
| 2023-02-22 | 14.16 | $14.21 | 22700 |
| 2023-02-21 | 14.12 | $14.24 | 34700 |
| 2023-02-17 | 14.07 | $14.35 | 76500 |
| 2023-02-16 | 13.96 | $14.15 | 29200 |
| 2023-02-15 | 13.90 | $14.02 | 44100 |
| 2023-02-14 | 13.86 | $13.93 | 21200 |
| 2023-02-13 | 13.85 | $13.96 | 58000 |
| 2023-02-10 | 13.82 | $13.91 | 83300 |
| 2023-02-09 | 13.81 | $13.71 | 57200 |
| 2023-02-08 | 13.85 | $13.76 | 87300 |
| 2023-02-07 | 13.89 | $13.62 | 47600 |
| 2023-02-06 | 13.98 | $13.74 | 53000 |
| 2023-02-03 | 14.06 | $13.91 | 126100 |
| 2023-02-02 | 14.09 | $13.80 | 81900 |
| 2023-02-01 | 14.17 | $13.94 | 212000 |
| 2023-01-31 | 14.22 | $13.70 | 339200 |
| 2023-01-30 | 14.36 | $14.18 | 17500 |
| 2023-01-27 | 14.37 | $14.49 | 18900 |
| 2023-01-26 | 14.28 | $14.51 | 72700 |
| 2023-01-25 | 14.17 | $14.34 | 32700 |
| 2023-01-24 | 14.08 | $14.04 | 42200 |
| 2023-01-23 | 14.07 | $14.11 | 64700 |
| 2023-01-20 | 14.03 | $13.90 | 61800 |
| 2023-01-19 | 14.04 | $14.10 | 68300 |
| 2023-01-18 | 14.00 | $14.13 | 5400 |
| 2023-01-17 | 13.93 | $14.07 | 52100 |
| 2023-01-13 | 13.88 | $14.20 | 36000 |
| 2023-01-12 | 13.76 | $14.28 | 24100 |
| 2023-01-11 | 13.60 | $14.18 | 19200 |
| 2023-01-10 | 13.44 | $13.85 | 45900 |
| 2023-01-09 | 13.35 | $13.57 | 29100 |
| 2023-01-06 | 13.33 | $13.55 | 19400 |
| 2023-01-05 | 13.32 | $13.20 | 23300 |
| 2023-01-04 | 13.42 | $13.43 | 31500 |
| 2023-01-03 | 13.48 | $13.57 | 27500 |
| 2022-12-30 | 13.51 | $13.65 | 64900 |
| 2022-12-29 | 13.52 | $13.52 | 38000 |
| 2022-12-28 | 13.59 | $13.46 | 33600 |
| 2022-12-27 | 13.69 | $13.61 | 28400 |
| 2022-12-23 | 13.78 | $13.88 | 65300 |
| 2022-12-22 | 13.80 | $13.77 | 23900 |
| 2022-12-21 | 13.86 | $14.03 | 27800 |
| 2022-12-20 | 13.86 | $13.75 | 33500 |
| 2022-12-19 | 13.95 | $13.88 | 44800 |
| 2022-12-16 | 14.02 | $14.24 | 64200 |
| 2022-12-15 | 14.00 | $14.32 | 36700 |
| 2022-12-14 | 13.96 | $14.10 | 37000 |
| 2022-12-13 | 13.98 | $13.99 | 65800 |
| 2022-12-12 | 14.04 | $13.98 | 34700 |
| 2022-12-09 | 14.12 | $13.94 | 24400 |
| 2022-12-08 | 14.23 | $14.16 | 20100 |
| 2022-12-07 | 14.31 | $14.27 | 120200 |
| 2022-12-06 | 14.37 | $14.17 | 30800 |
| 2022-12-05 | 14.48 | $14.61 | 67500 |
| 2022-12-02 | 14.47 | $14.60 | 41600 |
| 2022-12-01 | 14.47 | $14.63 | 123800 |
| 2022-11-30 | 14.46 | $14.12 | 66800 |
| 2022-11-29 | 14.61 | $14.08 | 51600 |
| 2022-11-28 | 14.81 | $14.37 | 62800 |
| 2022-11-25 | 14.96 | $14.85 | 18400 |
| 2022-11-23 | 15.00 | $14.78 | 18500 |
| 2022-11-22 | 15.06 | $14.70 | 91000 |
| 2022-11-21 | 15.16 | $14.60 | 51900 |
| 2022-11-18 | 15.30 | $14.80 | 32100 |
| 2022-11-17 | 15.42 | $15.19 | 15100 |
| 2022-11-16 | 15.43 | $15.33 | 64900 |
| 2022-11-15 | 15.39 | $15.45 | 79300 |
| 2022-11-14 | 15.31 | $15.33 | 142000 |
| 2022-11-11 | 15.24 | $15.15 | 153400 |
| 2022-11-10 | 15.20 | $15.05 | 172600 |
| 2022-11-09 | 15.19 | $15.02 | 105800 |
| 2022-11-08 | 15.17 | $15.19 | 73200 |
| 2022-11-07 | 15.10 | $15.43 | 85700 |
| 2022-11-04 | 14.93 | $15.15 | 26900 |
| 2022-11-03 | 14.81 | $15.17 | 82500 |
| 2022-11-02 | 14.65 | $14.49 | 94600 |
| 2022-11-01 | 14.67 | $14.38 | 28400 |
| 2022-10-31 | 14.72 | $14.31 | 52300 |
| 2022-10-28 | 14.81 | $14.29 | 30800 |
| 2022-10-27 | 14.92 | $14.47 | 37400 |
| 2022-10-26 | 15.00 | $14.97 | 40900 |
| 2022-10-25 | 14.92 | $15.02 | 36900 |
| 2022-10-24 | 14.81 | $15.06 | 90800 |
| 2022-10-21 | 14.66 | $15.08 | 99800 |
| 2022-10-20 | 14.47 | $15.21 | 117000 |
| 2022-10-19 | 14.19 | $15.01 | 105000 |
| 2022-10-18 | 13.91 | $14.62 | 57300 |
| 2022-10-17 | 13.70 | $14.57 | 98600 |
| 2022-10-14 | 13.46 | $14.16 | 12400 |
| 2022-10-13 | 13.31 | $14.19 | 147800 |
| 2022-10-12 | 13.12 | $13.57 | 31600 |
| 2022-10-11 | 13.09 | $13.03 | 40000 |
| 2022-10-10 | 13.24 | $13.13 | 64000 |
| 2022-10-07 | 13.39 | $13.55 | 25600 |
| 2022-10-06 | 13.45 | $13.66 | 48400 |
| 2022-10-05 | 13.50 | $13.73 | 22700 |
| 2022-10-04 | 13.55 | $13.86 | 26800 |
| 2022-10-03 | 13.58 | $13.81 | 27400 |
| 2022-09-30 | 13.64 | $13.39 | 47500 |
| 2022-09-29 | 13.85 | $13.49 | 20700 |
| 2022-09-28 | 14.08 | $13.89 | 37900 |
| 2022-09-27 | 14.24 | $13.75 | 53100 |
| 2022-09-26 | 14.49 | $13.50 | 128900 |
| 2022-09-23 | 14.88 | $14.17 | 125800 |
| 2022-09-22 | 15.14 | $14.60 | 102700 |
| 2022-09-21 | 15.32 | $14.90 | 79800 |
| 2022-09-20 | 15.45 | $14.99 | 53800 |
| 2022-09-19 | 15.58 | $15.07 | 117700 |
| 2022-09-16 | 15.70 | $15.09 | 80700 |
| 2022-09-15 | 15.84 | $15.90 | 75100 |
| 2022-09-14 | 15.74 | $15.91 | 155000 |
| 2022-09-13 | 15.62 | $15.52 | 89600 |
| 2022-09-12 | 15.59 | $15.68 | 41700 |
| 2022-09-09 | 15.50 | $15.50 | 67400 |
| 2022-09-08 | 15.44 | $15.18 | 16800 |
| 2022-09-07 | 15.47 | $15.20 | 66200 |
| 2022-09-06 | 15.49 | $15.40 | 80400 |
| 2022-09-02 | 15.45 | $15.54 | 56800 |
| 2022-09-01 | 15.35 | $15.30 | 84300 |
| 2022-08-31 | 15.29 | $15.19 | 83500 |
| 2022-08-30 | 15.26 | $15.12 | 88300 |
| 2022-08-29 | 15.24 | $15.77 | 154900 |
| 2022-08-26 | 15.00 | $15.17 | 83200 |
| 2022-08-25 | 14.89 | $15.01 | 59200 |
| 2022-08-24 | 14.82 | $14.74 | 35200 |
| 2022-08-23 | 14.80 | $14.92 | 137500 |
| 2022-08-22 | 14.73 | $14.60 | 47300 |
| 2022-08-19 | 14.74 | $14.91 | 81700 |
| 2022-08-18 | 14.65 | $14.63 | 40800 |
| 2022-08-17 | 14.63 | $14.84 | 148400 |
| 2022-08-16 | 14.53 | $14.71 | 39000 |
| 2022-08-15 | 14.46 | $14.36 | 49800 |
| 2022-08-12 | 14.48 | $14.35 | 70100 |
| 2022-08-11 | 14.51 | $14.65 | 189400 |
| 2022-08-10 | 14.45 | $14.61 | 88500 |
| 2022-08-09 | 14.39 | $14.06 | 60900 |
| 2022-08-08 | 14.49 | $14.08 | 91500 |
| 2022-08-05 | 14.61 | $13.85 | 118500 |
| 2022-08-04 | 14.82 | $14.02 | 329100 |
| 2022-08-03 | 15.02 | $14.69 | 108700 |
| 2022-08-02 | 15.05 | $15.11 | 182100 |
| 2022-08-01 | 14.95 | $14.88 | 111100 |
| 2022-07-29 | 14.90 | $14.98 | 304700 |
| 2022-07-28 | 14.80 | $15.70 | 102000 |
| 2022-07-27 | 14.45 | $14.85 | 83900 |
| 2022-07-26 | 14.29 | $15.20 | 72700 |
| 2022-07-25 | 13.99 | $15.20 | 94100 |
| 2022-07-22 | 13.62 | $14.38 | 89500 |
| 2022-07-21 | 13.44 | $14.16 | 65500 |
| 2022-07-20 | 13.29 | $14.08 | 77800 |
| 2022-07-19 | 13.15 | $13.70 | 61000 |
| 2022-07-18 | 13.11 | $13.75 | 52100 |
| 2022-07-15 | 13.05 | $13.52 | 44200 |
| 2022-07-14 | 13.06 | $12.96 | 56200 |
| 2022-07-13 | 13.27 | $13.36 | 75200 |
| 2022-07-12 | 13.41 | $13.21 | 188600 |
| 2022-07-11 | 13.64 | $13.33 | 113900 |
| 2022-07-08 | 13.89 | $13.55 | 51900 |
| 2022-07-07 | 14.14 | $13.78 | 134500 |
| 2022-07-06 | 14.38 | $13.38 | 655600 |
| 2022-07-05 | 14.80 | $14.10 | 263500 |
| 2022-07-01 | 15.10 | $14.89 | 107400 |
| 2022-06-30 | 15.21 | $15.15 | 48000 |
| 2022-06-29 | 15.27 | $15.39 | 114800 |
| 2022-06-28 | 15.27 | $15.27 | 47000 |
| 2022-06-27 | 15.31 | $15.62 | 86400 |
| 2022-06-24 | 15.25 | $15.41 | 192300 |
| 2022-06-23 | 15.25 | $15.24 | 285700 |
| 2022-06-22 | 15.30 | $14.60 | 107700 |
| 2022-06-21 | 15.57 | $15.29 | 73200 |
| 2022-06-17 | 15.68 | $15.32 | 163400 |
| 2022-06-16 | 15.81 | $15.11 | 111100 |
| 2022-06-15 | 16.03 | $15.51 | 58400 |
| 2022-06-14 | 16.17 | $15.44 | 80600 |
| 2022-06-13 | 16.37 | $15.25 | 139200 |
| 2022-06-10 | 16.66 | $16.32 | 88000 |
| 2022-06-09 | 16.67 | $16.61 | 212800 |
| 2022-06-08 | 16.58 | $17.01 | 330700 |
| 2022-06-07 | 16.35 | $17.24 | 100900 |
| 2022-06-06 | 15.98 | $16.54 | 84200 |
| 2022-06-03 | 15.75 | $16.06 | 69400 |
| 2022-06-02 | 15.63 | $16.07 | 74400 |
| 2022-06-01 | 15.47 | $15.92 | 115000 |
| 2022-05-31 | 15.33 | $15.06 | 159100 |
| 2022-05-27 | 15.43 | $15.60 | 74900 |
| 2022-05-26 | 15.38 | $15.49 | 84900 |
| 2022-05-25 | 15.36 | $15.67 | 90700 |
| 2022-05-24 | 15.28 | $15.52 | 41000 |
| 2022-05-23 | 15.24 | $15.71 | 71800 |
| 2022-05-20 | 15.12 | $15.11 | 48400 |
| 2022-05-19 | 15.18 | $15.12 | 43200 |
| 2022-05-18 | 15.24 | $15.13 | 61300 |
| 2022-05-17 | 15.33 | $15.79 | 52000 |
| 2022-05-16 | 15.22 | $16.01 | 51300 |
| 2022-05-13 | 15.03 | $15.74 | 101300 |
| 2022-05-12 | 14.89 | $14.69 | 115900 |
| 2022-05-11 | 15.06 | $15.20 | 48700 |
| 2022-05-10 | 15.11 | $15.31 | 46000 |
| 2022-05-09 | 15.14 | $15.36 | 203800 |
| 2022-05-06 | 15.18 | $15.70 | 62200 |
| 2022-05-05 | 15.12 | $15.93 | 59700 |
| 2022-05-04 | 14.98 | $16.09 | 99800 |
| 2022-05-03 | 14.77 | $15.29 | 83800 |
| 2022-05-02 | 14.78 | $14.65 | 38000 |
| 2022-04-29 | 15.00 | $14.71 | 47600 |
| 2022-04-28 | 15.27 | $15.15 | 58100 |
| 2022-04-27 | 15.47 | $15.33 | 43600 |
| 2022-04-26 | 15.66 | $14.73 | 74700 |
| 2022-04-25 | 16.09 | $15.03 | 193800 |
| 2022-04-22 | 16.52 | $15.71 | 96800 |
| 2022-04-21 | 16.84 | $16.05 | 211300 |
| 2022-04-20 | 17.12 | $16.95 | 62300 |
| 2022-04-19 | 17.17 | $17.30 | 49300 |
| 2022-04-18 | 17.12 | $16.81 | 68200 |
| 2022-04-14 | 17.21 | $16.62 | 119900 |
| 2022-04-13 | 17.39 | $16.83 | 24600 |
| 2022-04-12 | 17.53 | $16.42 | 103000 |
| 2022-04-11 | 17.82 | $16.59 | 82900 |
| 2022-04-08 | 18.11 | $17.17 | 72500 |
| 2022-04-07 | 18.28 | $17.29 | 65100 |
| 2022-04-06 | 18.43 | $17.34 | 158500 |
| 2022-04-05 | 18.59 | $17.82 | 123100 |
| 2022-04-04 | 18.61 | $18.29 | 119500 |
| 2022-04-01 | 18.47 | $18.76 | 106900 |
| 2022-03-31 | 18.13 | $18.23 | 117900 |
| 2022-03-30 | 17.87 | $18.22 | 100900 |
| 2022-03-29 | 17.55 | $17.99 | 196300 |
| 2022-03-28 | 17.21 | $18.68 | 411000 |
| 2022-03-25 | 16.57 | $18.49 | 386200 |
| 2022-03-24 | 15.84 | $16.11 | 105500 |
| 2022-03-23 | 15.70 | $16.35 | 138200 |
| 2022-03-22 | 15.45 | $15.93 | 166600 |
| 2022-03-21 | 15.28 | $15.73 | 99000 |
| 2022-03-18 | 15.14 | $15.18 | 45100 |
| 2022-03-17 | 15.14 | $15.17 | 52900 |
| 2022-03-16 | 15.15 | $15.15 | 79700 |
| 2022-03-15 | 15.17 | $15.04 | 104300 |
| 2022-03-14 | 15.22 | $14.95 | 119300 |
| 2022-03-11 | 15.32 | $15.53 | 28000 |
| 2022-03-10 | 15.25 | $15.77 | 103100 |
| 2022-03-09 | 15.10 | $15.48 | 39100 |
| 2022-03-08 | 15.01 | $15.31 | 74200 |
| 2022-03-07 | 14.95 | $15.23 | 61800 |
| 2022-03-04 | 14.91 | $15.12 | 65400 |
| 2022-03-03 | 14.90 | $15.25 | 98900 |
| 2022-03-02 | 14.86 | $14.97 | 220200 |
| 2022-03-01 | 14.89 | $14.69 | 88900 |
| 2022-02-28 | 15.03 | $15.00 | 187000 |
| 2022-02-25 | 15.10 | $15.35 | 74000 |
| 2022-02-24 | 15.08 | $14.86 | 106300 |
| 2022-02-23 | 15.22 | $14.90 | 92100 |
| 2022-02-22 | 15.38 | $15.16 | 75900 |
| 2022-02-18 | 15.50 | $14.84 | 137500 |
| 2022-02-17 | 15.74 | $15.46 | 30700 |
| 2022-02-16 | 15.84 | $15.67 | 77900 |
| 2022-02-15 | 15.89 | $15.72 | 33800 |
| 2022-02-14 | 15.95 | $15.57 | 163000 |
| 2022-02-11 | 16.06 | $16.08 | 128700 |
| 2022-02-10 | 16.03 | $16.12 | 551500 |
| 2022-02-09 | 15.98 | $15.92 | 101800 |
| 2022-02-08 | 15.98 | $16.02 | 67100 |
| 2022-02-07 | 15.94 | $16.26 | 164700 |
| 2022-02-04 | 15.83 | $15.80 | 112200 |
| 2022-02-03 | 15.83 | $16.15 | 129100 |
| 2022-02-02 | 15.72 | $16.73 | 678000 |
| 2022-02-01 | 15.40 | $16.14 | 223600 |
| 2022-01-31 | 15.21 | $15.41 | 152800 |
| 2022-01-28 | 15.20 | $15.33 | 73600 |
| 2022-01-27 | 15.23 | $15.19 | 122500 |
| 2022-01-26 | 15.31 | $15.03 | 103500 |
| 2022-01-25 | 15.45 | $15.34 | 125800 |
| 2022-01-24 | 15.54 | $15.06 | 201300 |
| 2022-01-21 | 15.74 | $15.18 | 208600 |
| 2022-01-20 | 15.94 | $15.78 | 102900 |
| 2022-01-19 | 15.99 | $15.91 | 75700 |
| 2022-01-18 | 16.02 | $16.21 | 143700 |
| 2022-01-14 | 15.95 | $15.90 | 99900 |
| 2022-01-13 | 15.97 | $15.95 | 65500 |
| 2022-01-12 | 15.97 | $15.98 | 80900 |
| 2022-01-11 | 15.97 | $16.20 | 151100 |
| 2022-01-10 | 15.89 | $16.01 | 146600 |
| 2022-01-07 | 15.86 | $15.98 | 82400 |
| 2022-01-06 | 15.83 | $15.88 | 72700 |
| 2022-01-05 | 15.82 | $15.75 | 76800 |
| 2022-01-04 | 15.85 | $15.87 | 83400 |
| 2022-01-03 | 15.84 | $15.92 | 248500 |
| 2021-12-31 | 15.82 | $16.11 | 289000 |
| 2021-12-30 | 15.74 | $15.71 | 82200 |
| 2021-12-29 | 15.76 | $15.96 | 43200 |
| 2021-12-28 | 15.70 | $15.98 | 66300 |
| 2021-12-27 | 15.63 | $16.23 | 123700 |
| 2021-12-23 | 15.46 | $15.87 | 60600 |
| 2021-12-22 | 15.37 | $15.79 | 109800 |
| 2021-12-21 | 15.29 | $15.25 | 62100 |
| 2021-12-20 | 15.37 | $14.77 | 94500 |
| 2021-12-17 | 15.61 | $15.24 | 76100 |
| 2021-12-16 | 15.76 | $14.88 | 81200 |
| 2021-12-15 | 16.05 | $15.40 | 87400 |
| 2021-12-14 | 16.24 | $15.73 | 140500 |
| 2021-12-13 | 16.35 | $15.83 | 144200 |
| 2021-12-10 | 16.46 | $16.01 | 73900 |
| 2021-12-09 | 16.53 | $16.51 | 105900 |
| 2021-12-08 | 16.44 | $16.70 | 157300 |
| 2021-12-07 | 16.27 | $16.12 | 87800 |
| 2021-12-06 | 16.23 | $15.87 | 64500 |
| 2021-12-03 | 16.26 | $16.06 | 279900 |
| 2021-12-02 | 16.22 | $15.94 | 159100 |
| 2021-12-01 | 16.21 | $15.21 | 156700 |
| 2021-11-30 | 16.41 | $16.36 | 483600 |
| 2021-11-29 | 16.28 | $15.91 | 69900 |
| 2021-11-26 | 16.25 | $15.84 | 82100 |
| 2021-11-24 | 16.23 | $15.92 | 94300 |
| 2021-11-23 | 16.16 | $15.83 | 160400 |
| 2021-11-22 | 16.10 | $16.30 | 210700 |
| 2021-11-19 | 15.86 | $15.66 | 213900 |
| 2021-11-18 | 15.75 | $16.23 | 211300 |
| 2021-11-17 | 15.43 | $16.01 | 311300 |
| 2021-11-16 | 15.10 | $16.10 | 1.2M |
| 2021-11-15 | 14.66 | $14.77 | 329200 |
| 2021-11-12 | 14.53 | $14.66 | 106500 |
| 2021-11-11 | 14.41 | $14.67 | 68000 |
| 2021-11-10 | 14.25 | $14.22 | 77900 |
| 2021-11-09 | 14.20 | $14.61 | 120500 |
| 2021-11-08 | 14.00 | $14.64 | 265200 |
| 2021-11-05 | 13.74 | $13.83 | 298100 |
| 2021-11-04 | 13.69 | $13.46 | 87300 |
| 2021-11-03 | 13.73 | $13.59 | 75100 |
| 2021-11-02 | 13.74 | $13.50 | 86200 |
| 2021-11-01 | 13.78 | $13.63 | 63500 |
| 2021-10-29 | 13.78 | $13.50 | 45600 |
| 2021-10-28 | 13.82 | $13.53 | 34000 |
| 2021-10-27 | 13.85 | $13.57 | 152400 |
| 2021-10-26 | 13.87 | $13.75 | 92300 |
| 2021-10-25 | 13.83 | $14.27 | 67900 |
| 2021-10-22 | 13.62 | $14.15 | 168300 |
| 2021-10-21 | 13.39 | $14.03 | 161800 |
| 2021-10-20 | 13.15 | $13.50 | 136500 |
| 2021-10-19 | 13.02 | $13.36 | 58600 |
| 2021-10-18 | 12.90 | $13.13 | 46700 |
| 2021-10-15 | 12.83 | $12.92 | 61500 |
| 2021-10-14 | 12.82 | $13.00 | 90900 |
| 2021-10-13 | 12.77 | $13.19 | 64700 |
| 2021-10-12 | 12.66 | $13.26 | 112700 |
| 2021-10-11 | 12.50 | $12.39 | 102300 |
| 2021-10-08 | 12.58 | $12.45 | 45600 |
| 2021-10-07 | 12.67 | $12.71 | 55800 |
| 2021-10-06 | 12.69 | $12.42 | 51000 |
| 2021-10-05 | 12.81 | $12.45 | 52700 |
| 2021-10-04 | 12.95 | $12.54 | 63900 |
| 2021-10-01 | 13.09 | $12.83 | 91700 |
| 2021-09-30 | 13.16 | $13.00 | 48700 |
| 2021-09-29 | 13.20 | $13.05 | 38400 |
| 2021-09-28 | 13.23 | $13.22 | 61400 |
| 2021-09-27 | 13.21 | $13.16 | 145400 |
| 2021-09-24 | 13.20 | $13.12 | 41900 |
| 2021-09-23 | 13.19 | $13.09 | 71500 |
| 2021-09-22 | 13.19 | $12.91 | 132700 |
| 2021-09-21 | 13.25 | $12.37 | 110400 |
| 2021-09-20 | 13.48 | $12.35 | 262000 |
| 2021-09-17 | 13.77 | $13.17 | 53600 |
| 2021-09-16 | 13.85 | $13.70 | 109100 |
| 2021-09-15 | 13.77 | $13.53 | 97600 |
| 2021-09-14 | 13.71 | $13.17 | 123200 |
| 2021-09-13 | 13.75 | $13.77 | 212600 |
| 2021-09-10 | 13.60 | $13.75 | 169400 |
| 2021-09-09 | 13.41 | $13.49 | 119300 |
| 2021-09-08 | 13.25 | $13.22 | 133800 |
| 2021-09-07 | 13.14 | $13.53 | 238300 |
| 2021-09-03 | 12.89 | $13.24 | 139100 |
| 2021-09-02 | 12.68 | $13.09 | 206100 |
| 2021-09-01 | 12.46 | $12.85 | 408900 |
| 2021-08-31 | 12.26 | $12.42 | 91500 |
| 2021-08-30 | 12.15 | $12.45 | 71000 |
| 2021-08-27 | 12.00 | $12.43 | 158500 |
| 2021-08-26 | 11.83 | $11.99 | 94600 |
| 2021-08-25 | 11.76 | $12.04 | 220600 |
| 2021-08-24 | 11.66 | $11.99 | 146200 |
| 2021-08-23 | 11.55 | $11.78 | 191700 |
| 2021-08-20 | 11.48 | $11.54 | 111000 |
| 2021-08-19 | 11.48 | $11.22 | 148400 |
| 2021-08-18 | 11.58 | $11.55 | 91700 |
| 2021-08-17 | 11.60 | $11.43 | 43700 |
| 2021-08-16 | 11.66 | $11.71 | 51600 |
| 2021-08-13 | 11.65 | $11.51 | 86300 |
| 2021-08-12 | 11.70 | $11.61 | 32100 |
| 2021-08-11 | 11.73 | $11.81 | 56700 |
| 2021-08-10 | 11.70 | $11.91 | 53600 |
| 2021-08-09 | 11.63 | $11.51 | 77300 |
| 2021-08-06 | 11.68 | $11.69 | 48900 |
| 2021-08-05 | 11.69 | $11.70 | 59300 |
| 2021-08-04 | 11.69 | $11.60 | 59100 |
| 2021-08-03 | 11.73 | $11.69 | 94700 |
| 2021-08-02 | 11.75 | $11.74 | 58400 |
| 2021-07-30 | 11.76 | $11.97 | 63700 |
| 2021-07-29 | 11.70 | $12.17 | 106300 |
| 2021-07-28 | 11.56 | $11.89 | 67000 |
| 2021-07-27 | 11.49 | $11.78 | 31100 |
| 2021-07-26 | 11.44 | $11.95 | 89800 |
| 2021-07-23 | 11.33 | $11.71 | 74900 |
| 2021-07-22 | 11.27 | $11.87 | 68300 |
| 2021-07-21 | 11.16 | $11.59 | 200200 |
| 2021-07-20 | 11.12 | $11.20 | 34100 |
| 2021-07-19 | 11.21 | $10.98 | 78600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
57.29
2026-07-16
Close Price
$22.51
Vol: 12506
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.30
Average
51.24
Maximum
81.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.29 | $22.51 | 12506 |
| 2026-07-15 | 56.72 | $22.42 | 3100 |
| 2026-07-14 | 59.09 | $22.69 | 9200 |
| 2026-07-13 | 57.14 | $22.38 | 12028 |
| 2026-07-10 | 56.69 | $22.31 | 7300 |
| 2026-07-09 | 58.16 | $22.49 | 6924 |
| 2026-07-08 | 56.19 | $22.16 | 12002 |
| 2026-07-07 | 57.43 | $22.32 | 17600 |
| 2026-07-06 | 55.44 | $21.98 | 12800 |
| 2026-07-02 | 53.10 | $21.60 | 23100 |
| 2026-07-01 | 53.66 | $21.68 | 13700 |
| 2026-06-30 | 51.65 | $21.35 | 13112 |
| 2026-06-29 | 48.57 | $20.87 | 14400 |
| 2026-06-26 | 47.51 | $20.71 | 14400 |
| 2026-06-25 | 46.73 | $20.59 | 5749 |
| 2026-06-24 | 47.00 | $20.64 | 22619 |
| 2026-06-23 | 44.31 | $20.21 | 28000 |
| 2026-06-22 | 42.02 | $19.86 | 12600 |
| 2026-06-18 | 42.83 | $20.03 | 12838 |
| 2026-06-17 | 45.38 | $20.55 | 17204 |
| 2026-06-16 | 48.87 | $21.21 | 24432 |
| 2026-06-15 | 49.20 | $21.27 | 18400 |
| 2026-06-12 | 49.68 | $21.36 | 7500 |
| 2026-06-11 | 50.45 | $21.51 | 13700 |
| 2026-06-10 | 50.20 | $21.46 | 11800 |
| 2026-06-09 | 52.98 | $22.02 | 10124 |
| 2026-06-08 | 52.13 | $21.83 | 9533 |
| 2026-06-05 | 53.99 | $22.21 | 9935 |
| 2026-06-04 | 59.07 | $23.17 | 38200 |
| 2026-06-03 | 53.34 | $21.85 | 16511 |
| 2026-06-02 | 60.95 | $23.09 | 23036 |
| 2026-06-01 | 61.01 | $23.10 | 25762 |
| 2026-05-29 | 57.19 | $22.24 | 27900 |
| 2026-05-28 | 60.74 | $22.78 | 29425 |
| 2026-05-27 | 59.09 | $22.41 | 18804 |
| 2026-05-26 | 54.78 | $21.53 | 9438 |
| 2026-05-22 | 60.11 | $22.31 | 4543 |
| 2026-05-21 | 57.70 | $21.83 | 7021 |
| 2026-05-20 | 56.24 | $21.55 | 24500 |
| 2026-05-19 | 52.68 | $20.91 | 9526 |
| 2026-05-18 | 53.20 | $20.99 | 4900 |
| 2026-05-15 | 52.92 | $20.94 | 8800 |
| 2026-05-14 | 54.43 | $21.19 | 5805 |
| 2026-05-13 | 50.00 | $20.37 | 12400 |
| 2026-05-12 | 50.45 | $20.45 | 8103 |
| 2026-05-11 | 49.97 | $20.36 | 3000 |
| 2026-05-08 | 50.12 | $20.39 | 6426 |
| 2026-05-07 | 50.12 | $20.39 | 11200 |
| 2026-05-06 | 49.27 | $20.21 | 5400 |
| 2026-05-05 | 48.28 | $20.00 | 7200 |
| 2026-05-04 | 46.40 | $19.60 | 19500 |
| 2026-05-01 | 50.84 | $20.61 | 5200 |
| 2026-04-30 | 49.24 | $20.26 | 9516 |
| 2026-04-29 | 54.16 | $21.29 | 3520 |
| 2026-04-28 | 57.10 | $21.85 | 14700 |
| 2026-04-27 | 54.81 | $21.30 | 13800 |
| 2026-04-24 | 47.60 | $19.81 | 7000 |
| 2026-04-23 | 54.09 | $20.99 | 6800 |
| 2026-04-22 | 58.25 | $21.64 | 8339 |
| 2026-04-21 | 58.06 | $21.60 | 21600 |
| 2026-04-20 | 55.69 | $21.10 | 13045 |
| 2026-04-17 | 52.63 | $20.50 | 11800 |
| 2026-04-16 | 49.31 | $19.90 | 5619 |
| 2026-04-15 | 47.74 | $19.63 | 12819 |
| 2026-04-14 | 45.61 | $19.27 | 10238 |
| 2026-04-13 | 35.39 | $17.80 | 3500 |
| 2026-04-10 | 36.27 | $18.00 | 7218 |
| 2026-04-09 | 30.70 | $17.32 | 10107 |
| 2026-04-08 | 36.98 | $18.71 | 5726 |
| 2026-04-07 | 33.05 | $18.29 | 9400 |
| 2026-04-06 | 35.61 | $18.80 | 9900 |
| 2026-04-02 | 35.14 | $18.75 | 12897 |
| 2026-04-01 | 36.14 | $18.95 | 10200 |
| 2026-03-31 | 41.26 | $19.87 | 1338 |
| 2026-03-30 | 42.76 | $20.11 | 8041 |
| 2026-03-27 | 44.63 | $20.40 | 10400 |
| 2026-03-26 | 38.38 | $19.69 | 2940 |
| 2026-03-25 | 40.78 | $20.08 | 4540 |
| 2026-03-24 | 40.96 | $20.11 | 700 |
| 2026-03-23 | 41.20 | $20.15 | 5211 |
| 2026-03-20 | 38.38 | $19.82 | 5100 |
| 2026-03-19 | 40.93 | $20.27 | 7773 |
| 2026-03-18 | 40.43 | $20.21 | 9700 |
| 2026-03-17 | 38.86 | $20.02 | 4800 |
| 2026-03-16 | 43.42 | $20.82 | 5816 |
| 2026-03-13 | 41.88 | $20.63 | 2519 |
| 2026-03-12 | 38.37 | $20.21 | 6500 |
| 2026-03-11 | 39.95 | $20.50 | 6644 |
| 2026-03-10 | 44.46 | $21.25 | 10541 |
| 2026-03-09 | 45.17 | $21.36 | 4700 |
| 2026-03-06 | 49.25 | $21.96 | 1600 |
| 2026-03-05 | 50.11 | $22.08 | 6017 |
| 2026-03-04 | 59.77 | $23.25 | 6300 |
| 2026-03-03 | 58.67 | $23.08 | 13600 |
| 2026-03-02 | 59.30 | $23.15 | 3500 |
| 2026-02-27 | 56.49 | $22.71 | 10610 |
| 2026-02-26 | 59.41 | $23.04 | 4645 |
| 2026-02-25 | 61.33 | $23.25 | 15400 |
| 2026-02-24 | 63.27 | $23.46 | 5900 |
| 2026-02-23 | 62.46 | $23.31 | 7300 |
| 2026-02-20 | 61.28 | $23.09 | 10902 |
| 2026-02-19 | 60.80 | $23.00 | 16900 |
| 2026-02-18 | 61.44 | $23.08 | 9706 |
| 2026-02-17 | 58.41 | $22.50 | 10900 |
| 2026-02-13 | 60.19 | $22.73 | 17145 |
| 2026-02-12 | 54.65 | $21.76 | 13000 |
| 2026-02-11 | 47.65 | $20.78 | 6242 |
| 2026-02-10 | 45.36 | $20.50 | 13900 |
| 2026-02-09 | 47.47 | $20.80 | 2902 |
| 2026-02-06 | 44.70 | $20.46 | 4900 |
| 2026-02-05 | 48.18 | $20.95 | 2826 |
| 2026-02-04 | 52.03 | $21.44 | 3800 |
| 2026-02-03 | 54.57 | $21.74 | 1332 |
| 2026-02-02 | 54.91 | $21.78 | 9300 |
| 2026-01-30 | 55.82 | $21.89 | 1700 |
| 2026-01-29 | 61.91 | $22.58 | 5500 |
| 2026-01-28 | 55.17 | $21.58 | 3024 |
| 2026-01-27 | 54.56 | $21.50 | 2400 |
| 2026-01-26 | 52.73 | $21.26 | 1802 |
| 2026-01-23 | 54.38 | $21.45 | 4000 |
| 2026-01-22 | 54.09 | $21.41 | 2700 |
| 2026-01-21 | 54.83 | $21.50 | 705 |
| 2026-01-20 | 54.50 | $21.45 | 8500 |
| 2026-01-16 | 54.96 | $21.51 | 8200 |
| 2026-01-15 | 51.22 | $20.93 | 3200 |
| 2026-01-14 | 46.49 | $20.28 | 2000 |
| 2026-01-13 | 51.94 | $21.02 | 15100 |
| 2026-01-12 | 49.83 | $20.74 | 3300 |
| 2026-01-09 | 44.99 | $20.15 | 3500 |
| 2026-01-08 | 44.47 | $20.09 | 6700 |
| 2026-01-07 | 46.19 | $20.34 | 3500 |
| 2026-01-06 | 44.31 | $20.11 | 7200 |
| 2026-01-05 | 48.36 | $20.69 | 4300 |
| 2026-01-02 | 46.10 | $20.41 | 1500 |
| 2025-12-31 | 49.48 | $20.87 | 3000 |
| 2025-12-30 | 47.33 | $20.60 | 4000 |
| 2025-12-29 | 53.96 | $21.42 | 7208 |
| 2025-12-26 | 53.12 | $21.31 | 1100 |
| 2025-12-24 | 54.41 | $21.46 | 5900 |
| 2025-12-23 | 51.20 | $21.03 | 2700 |
| 2025-12-22 | 55.14 | $21.49 | 2700 |
| 2025-12-19 | 51.01 | $20.96 | 2900 |
| 2025-12-18 | 54.33 | $21.33 | 900 |
| 2025-12-17 | 54.02 | $21.29 | 24500 |
| 2025-12-16 | 49.24 | $20.70 | 13900 |
| 2025-12-15 | 49.41 | $20.72 | 702 |
| 2025-12-12 | 51.98 | $21.03 | 45 |
| 2025-12-11 | 51.98 | $21.03 | 6600 |
| 2025-12-10 | 50.48 | $20.83 | 4400 |
| 2025-12-09 | 49.50 | $20.70 | 19200 |
| 2025-12-08 | 49.93 | $20.76 | 19700 |
| 2025-12-05 | 49.86 | $20.75 | 3000 |
| 2025-12-04 | 50.59 | $20.86 | 2600 |
| 2025-12-03 | 49.11 | $20.63 | 10700 |
| 2025-12-02 | 48.28 | $20.50 | 8700 |
| 2025-12-01 | 47.66 | $20.40 | 4300 |
| 2025-11-28 | 48.61 | $20.57 | 10700 |
| 2025-11-26 | 45.52 | $20.06 | 2200 |
| 2025-11-25 | 45.33 | $20.03 | 10735 |
| 2025-11-24 | 44.92 | $19.96 | 56400 |
| 2025-11-21 | 39.13 | $19.03 | 21900 |
| 2025-11-20 | 39.39 | $19.09 | 8400 |
| 2025-11-19 | 41.74 | $19.64 | 13900 |
| 2025-11-18 | 43.83 | $20.10 | 8000 |
| 2025-11-17 | 48.47 | $21.03 | 18827 |
| 2025-11-14 | 45.89 | $20.59 | 24700 |
| 2025-11-13 | 40.92 | $19.81 | 17700 |
| 2025-11-12 | 45.68 | $20.74 | 27700 |
| 2025-11-11 | 44.42 | $20.55 | 1004 |
| 2025-11-10 | 44.52 | $20.57 | 6200 |
| 2025-11-07 | 45.12 | $20.69 | 3600 |
| 2025-11-06 | 39.76 | $19.85 | 6800 |
| 2025-11-05 | 40.07 | $19.92 | 6500 |
| 2025-11-04 | 42.21 | $20.40 | 10200 |
| 2025-11-03 | 45.23 | $21.03 | 4800 |
| 2025-10-31 | 46.74 | $21.33 | 3400 |
| 2025-10-30 | 42.81 | $20.68 | 4900 |
| 2025-10-29 | 47.98 | $21.68 | 3900 |
| 2025-10-28 | 48.59 | $21.79 | 2500 |
| 2025-10-27 | 48.02 | $21.69 | 1200 |
| 2025-10-24 | 50.48 | $22.15 | 2514 |
| 2025-10-23 | 50.59 | $22.17 | 1200 |
| 2025-10-22 | 48.57 | $21.78 | 15405 |
| 2025-10-21 | 50.85 | $22.23 | 4500 |
| 2025-10-20 | 53.33 | $22.70 | 1843 |
| 2025-10-17 | 53.60 | $22.75 | 18300 |
| 2025-10-16 | 52.48 | $22.50 | 21700 |
| 2025-10-15 | 51.32 | $22.24 | 1600 |
| 2025-10-14 | 50.52 | $22.06 | 2500 |
| 2025-10-13 | 52.85 | $22.57 | 27100 |
| 2025-10-10 | 42.97 | $20.55 | 4938 |
| 2025-10-09 | 47.41 | $21.50 | 74200 |
| 2025-10-08 | 50.87 | $22.16 | 2300 |
| 2025-10-07 | 53.94 | $22.70 | 14600 |
| 2025-10-06 | 50.81 | $22.10 | 20600 |
| 2025-10-03 | 46.49 | $21.35 | 6600 |
| 2025-10-02 | 49.00 | $21.81 | 4200 |
| 2025-10-01 | 50.17 | $22.02 | 1900 |
| 2025-09-30 | 52.98 | $22.51 | 15300 |
| 2025-09-29 | 48.87 | $21.77 | 3400 |
| 2025-09-26 | 51.23 | $22.18 | 21900 |
| 2025-09-25 | 53.12 | $22.50 | 4900 |
| 2025-09-24 | 54.94 | $22.80 | 24400 |
| 2025-09-23 | 54.44 | $22.70 | 18300 |
| 2025-09-22 | 56.86 | $23.11 | 18529 |
| 2025-09-19 | 51.58 | $22.05 | 39600 |
| 2025-09-18 | 45.94 | $21.10 | 2800 |
| 2025-09-17 | 46.05 | $21.12 | 2400 |
| 2025-09-16 | 49.86 | $21.81 | 14800 |
| 2025-09-15 | 41.91 | $20.61 | 15000 |
| 2025-09-12 | 41.54 | $20.56 | 4100 |
| 2025-09-11 | 45.95 | $21.36 | 1300 |
| 2025-09-10 | 46.01 | $21.37 | 16806 |
| 2025-09-09 | 46.74 | $21.50 | 49148 |
| 2025-09-08 | 48.72 | $21.85 | 11400 |
| 2025-09-05 | 48.30 | $21.78 | 7200 |
| 2025-09-04 | 44.13 | $21.10 | 11800 |
| 2025-09-03 | 43.23 | $20.96 | 4100 |
| 2025-09-02 | 44.34 | $21.19 | 3738 |
| 2025-08-29 | 43.81 | $21.10 | 4600 |
| 2025-08-28 | 44.95 | $21.35 | 4229 |
| 2025-08-27 | 45.95 | $21.57 | 4226 |
| 2025-08-26 | 46.76 | $21.75 | 20114 |
| 2025-08-25 | 44.70 | $21.35 | 2411 |
| 2025-08-22 | 45.71 | $21.59 | 13642 |
| 2025-08-21 | 43.28 | $21.11 | 14400 |
| 2025-08-20 | 47.26 | $22.06 | 30119 |
| 2025-08-19 | 40.84 | $20.88 | 11800 |
| 2025-08-18 | 45.47 | $21.92 | 20400 |
| 2025-08-15 | 42.18 | $21.37 | 4300 |
| 2025-08-14 | 39.47 | $20.94 | 10800 |
| 2025-08-13 | 41.67 | $21.45 | 25434 |
| 2025-08-12 | 42.15 | $21.56 | 12100 |
| 2025-08-11 | 46.53 | $22.50 | 11800 |
| 2025-08-08 | 53.81 | $23.79 | 19000 |
| 2025-08-07 | 47.31 | $22.72 | 4200 |
| 2025-08-06 | 48.77 | $22.96 | 7107 |
| 2025-08-05 | 47.95 | $22.83 | 7700 |
| 2025-08-04 | 46.36 | $22.58 | 20441 |
| 2025-08-01 | 44.96 | $22.36 | 14600 |
| 2025-07-31 | 49.11 | $23.11 | 11512 |
| 2025-07-30 | 51.15 | $23.45 | 11428 |
| 2025-07-29 | 56.72 | $24.30 | 146222 |
| 2025-07-28 | 55.36 | $24.05 | 156233 |
| 2025-07-25 | 48.47 | $22.93 | 170714 |
| 2025-07-24 | 56.80 | $24.05 | 116007 |
| 2025-07-23 | 56.03 | $23.93 | 10100 |
| 2025-07-22 | 56.51 | $23.99 | 293015 |
| 2025-07-21 | 52.60 | $23.38 | 185740 |
| 2025-07-18 | 56.98 | $23.93 | 381500 |
| 2025-07-17 | 61.59 | $24.45 | 3328 |
| 2025-07-16 | 61.53 | $24.44 | 2200 |
| 2025-07-15 | 62.95 | $24.60 | 9837 |
| 2025-07-14 | 64.26 | $24.75 | 19800 |
| 2025-07-11 | 61.62 | $24.23 | 63900 |
| 2025-07-10 | 61.46 | $24.20 | 84517 |
| 2025-07-09 | 60.34 | $23.98 | 50600 |
| 2025-07-08 | 57.56 | $23.46 | 1700 |
| 2025-07-07 | 56.62 | $23.29 | 6700 |
| 2025-07-03 | 59.27 | $23.65 | 8220 |
| 2025-07-02 | 58.39 | $23.48 | 3825 |
| 2025-07-01 | 59.39 | $23.62 | 6224 |
| 2025-06-30 | 58.23 | $23.38 | 5100 |
| 2025-06-27 | 56.35 | $23.00 | 2409 |
| 2025-06-26 | 60.65 | $23.63 | 3100 |
| 2025-06-25 | 59.44 | $23.37 | 2000 |
| 2025-06-24 | 59.98 | $23.45 | 4302 |
| 2025-06-23 | 62.05 | $23.76 | 9738 |
| 2025-06-20 | 64.66 | $24.14 | 38343 |
| 2025-06-18 | 62.03 | $23.48 | 26312 |
| 2025-06-17 | 57.41 | $22.47 | 8900 |
| 2025-06-16 | 47.67 | $20.84 | 9339 |
| 2025-06-13 | 52.04 | $21.47 | 2600 |
| 2025-06-12 | 52.11 | $21.48 | 3300 |
| 2025-06-11 | 51.92 | $21.45 | 5009 |
| 2025-06-10 | 50.94 | $21.29 | 7000 |
| 2025-06-09 | 53.07 | $21.62 | 3816 |
| 2025-06-06 | 54.24 | $21.80 | 5900 |
| 2025-06-05 | 53.92 | $21.74 | 7000 |
| 2025-06-04 | 55.92 | $22.06 | 6437 |
| 2025-06-03 | 59.82 | $22.65 | 8800 |
| 2025-06-02 | 62.99 | $23.10 | 6700 |
| 2025-05-30 | 63.56 | $23.18 | 28438 |
| 2025-05-29 | 61.19 | $22.61 | 5800 |
| 2025-05-28 | 64.56 | $23.09 | 7439 |
| 2025-05-27 | 63.73 | $22.88 | 20333 |
| 2025-05-23 | 65.82 | $23.18 | 8400 |
| 2025-05-22 | 67.94 | $23.48 | 8607 |
| 2025-05-21 | 67.13 | $23.24 | 17600 |
| 2025-05-20 | 69.41 | $23.57 | 34913 |
| 2025-05-19 | 69.17 | $23.49 | 39641 |
| 2025-05-16 | 67.21 | $22.85 | 20859 |
| 2025-05-15 | 65.69 | $22.38 | 33223 |
| 2025-05-14 | 62.17 | $21.39 | 58400 |
| 2025-05-13 | 55.94 | $19.95 | 23700 |
| 2025-05-12 | 54.25 | $19.61 | 12300 |
| 2025-05-09 | 60.19 | $20.53 | 20701 |
| 2025-05-08 | 57.90 | $20.05 | 24643 |
| 2025-05-07 | 58.30 | $20.11 | 10000 |
| 2025-05-06 | 58.12 | $20.07 | 22800 |
| 2025-05-05 | 58.67 | $20.16 | 148100 |
| 2025-05-02 | 56.91 | $19.75 | 71200 |
| 2025-05-01 | 50.53 | $18.44 | 52500 |
| 2025-04-30 | 52.92 | $18.86 | 17500 |
| 2025-04-29 | 44.92 | $17.50 | 8300 |
| 2025-04-28 | 47.51 | $17.96 | 2807 |
| 2025-04-25 | 47.01 | $17.88 | 9112 |
| 2025-04-24 | 50.22 | $18.44 | 6100 |
| 2025-04-23 | 44.42 | $17.54 | 1448 |
| 2025-04-22 | 44.47 | $17.55 | 3800 |
| 2025-04-21 | 36.77 | $16.51 | 33445 |
| 2025-04-17 | 39.20 | $17.00 | 4200 |
| 2025-04-16 | 48.02 | $18.43 | 2300 |
| 2025-04-15 | 41.16 | $17.65 | 3641 |
| 2025-04-14 | 40.68 | $17.60 | 27713 |
| 2025-04-11 | 34.09 | $16.95 | 1933 |
| 2025-04-10 | 34.37 | $17.00 | 23107 |
| 2025-04-09 | 34.37 | $17.00 | 55200 |
| 2025-04-08 | 37.29 | $17.53 | 15347 |
| 2025-04-07 | 42.91 | $18.39 | 82200 |
| 2025-04-04 | 41.35 | $18.23 | 12100 |
| 2025-04-03 | 55.51 | $19.80 | 16500 |
| 2025-04-02 | 59.06 | $20.09 | 4000 |
| 2025-04-01 | 59.18 | $20.10 | 17935 |
| 2025-03-31 | 50.74 | $19.24 | 9403 |
| 2025-03-28 | 58.03 | $19.79 | 8001 |
| 2025-03-27 | 52.88 | $19.35 | 7216 |
| 2025-03-26 | 59.15 | $19.75 | 9333 |
| 2025-03-25 | 59.15 | $19.75 | 15437 |
| 2025-03-24 | 57.44 | $19.60 | 12309 |
| 2025-03-21 | 57.90 | $19.63 | 1432 |
| 2025-03-20 | 57.69 | $19.61 | 7700 |
| 2025-03-19 | 58.54 | $19.67 | 4900 |
| 2025-03-18 | 58.44 | $19.66 | 9717 |
| 2025-03-17 | 58.35 | $19.65 | 6216 |
| 2025-03-14 | 57.99 | $19.61 | 5821 |
| 2025-03-13 | 57.91 | $19.60 | 14148 |
| 2025-03-12 | 55.14 | $19.28 | 20500 |
| 2025-03-11 | 58.21 | $19.55 | 17700 |
| 2025-03-10 | 57.79 | $19.50 | 24400 |
| 2025-03-07 | 58.12 | $19.53 | 24900 |
| 2025-03-06 | 53.90 | $19.02 | 22803 |
| 2025-03-05 | 54.62 | $19.09 | 13600 |
| 2025-03-04 | 51.08 | $18.69 | 21200 |
| 2025-03-03 | 47.59 | $18.33 | 26815 |
| 2025-02-28 | 49.07 | $18.49 | 52900 |
| 2025-02-27 | 49.16 | $18.50 | 16400 |
| 2025-02-26 | 57.19 | $19.30 | 11400 |
| 2025-02-25 | 52.80 | $18.82 | 13648 |
| 2025-02-24 | 50.59 | $18.60 | 24322 |
| 2025-02-21 | 45.28 | $18.12 | 9000 |
| 2025-02-20 | 48.92 | $18.47 | 5005 |
| 2025-02-19 | 49.13 | $18.49 | 23800 |
| 2025-02-18 | 47.38 | $18.33 | 16030 |
| 2025-02-14 | 47.05 | $18.30 | 10100 |
| 2025-02-13 | 50.09 | $18.61 | 3533 |
| 2025-02-12 | 46.03 | $18.23 | 20221 |
| 2025-02-11 | 47.88 | $18.42 | 28141 |
| 2025-02-10 | 54.32 | $19.01 | 10100 |
| 2025-02-07 | 57.17 | $19.24 | 5958 |
| 2025-02-06 | 54.92 | $19.01 | 14400 |
| 2025-02-05 | 56.51 | $19.14 | 7800 |
| 2025-02-04 | 55.38 | $19.02 | 11600 |
| 2025-02-03 | 52.75 | $18.75 | 10430 |
| 2025-01-31 | 58.05 | $19.19 | 10902 |
| 2025-01-30 | 57.40 | $19.12 | 10700 |
| 2025-01-29 | 53.83 | $18.75 | 13000 |
| 2025-01-28 | 50.86 | $18.47 | 33036 |
| 2025-01-27 | 51.20 | $18.50 | 13339 |
| 2025-01-24 | 48.29 | $18.23 | 29612 |
| 2025-01-23 | 47.30 | $18.14 | 22300 |
| 2025-01-22 | 46.43 | $18.06 | 14117 |
| 2025-01-21 | 45.90 | $18.01 | 12402 |
| 2025-01-17 | 53.31 | $18.75 | 12800 |
| 2025-01-16 | 48.51 | $18.30 | 12246 |
| 2025-01-15 | 51.06 | $18.53 | 28100 |
| 2025-01-14 | 55.66 | $18.91 | 9300 |
| 2025-01-13 | 49.91 | $18.40 | 7222 |
| 2025-01-10 | 49.05 | $18.33 | 5200 |
| 2025-01-08 | 47.95 | $18.24 | 10200 |
| 2025-01-07 | 50.95 | $18.50 | 14906 |
| 2025-01-06 | 47.86 | $18.24 | 9749 |
| 2025-01-03 | 51.93 | $18.58 | 14400 |
| 2025-01-02 | 48.10 | $18.27 | 11600 |
| 2024-12-31 | 49.18 | $18.36 | 10631 |
| 2024-12-30 | 48.82 | $18.33 | 16208 |
| 2024-12-27 | 50.78 | $18.50 | 1524 |
| 2024-12-26 | 52.91 | $18.68 | 11718 |
| 2024-12-24 | 51.29 | $18.53 | 8200 |
| 2024-12-23 | 48.36 | $18.27 | 37333 |
| 2024-12-20 | 50.82 | $18.49 | 28200 |
| 2024-12-19 | 49.83 | $18.40 | 29210 |
| 2024-12-18 | 50.58 | $18.47 | 47708 |
| 2024-12-17 | 50.69 | $18.48 | 32100 |
| 2024-12-16 | 46.17 | $18.05 | 7803 |
| 2024-12-13 | 51.95 | $18.60 | 22820 |
| 2024-12-12 | 48.50 | $18.29 | 4442 |
| 2024-12-11 | 47.69 | $18.22 | 21200 |
| 2024-12-10 | 48.52 | $18.30 | 11000 |
| 2024-12-09 | 47.98 | $18.25 | 41200 |
| 2024-12-06 | 47.25 | $18.18 | 13300 |
| 2024-12-05 | 46.13 | $18.07 | 18100 |
| 2024-12-04 | 47.17 | $18.19 | 12000 |
| 2024-12-03 | 49.29 | $18.43 | 62481 |
| 2024-12-02 | 43.80 | $17.88 | 11502 |
| 2024-11-29 | 47.53 | $18.30 | 3833 |
| 2024-11-27 | 47.90 | $18.34 | 9818 |
| 2024-11-26 | 46.01 | $18.15 | 15700 |
| 2024-11-25 | 52.17 | $18.80 | 27734 |
| 2024-11-22 | 46.63 | $18.27 | 13500 |
| 2024-11-21 | 50.85 | $18.67 | 3400 |
| 2024-11-20 | 49.55 | $18.55 | 11442 |
| 2024-11-19 | 49.02 | $18.50 | 8600 |
| 2024-11-18 | 51.72 | $18.76 | 17400 |
| 2024-11-15 | 52.04 | $18.79 | 18441 |
| 2024-11-14 | 48.14 | $18.40 | 11939 |
| 2024-11-13 | 47.62 | $18.35 | 15500 |
| 2024-11-12 | 49.41 | $18.54 | 25700 |
| 2024-11-11 | 48.44 | $18.44 | 29547 |
| 2024-11-08 | 48.97 | $18.50 | 18004 |
| 2024-11-07 | 49.40 | $18.55 | 11509 |
| 2024-11-06 | 51.91 | $18.84 | 20539 |
| 2024-11-05 | 52.00 | $18.85 | 14900 |
| 2024-11-04 | 50.10 | $18.61 | 10906 |
| 2024-11-01 | 48.90 | $18.46 | 26317 |
| 2024-10-31 | 51.99 | $18.85 | 22500 |
| 2024-10-30 | 56.14 | $19.33 | 36506 |
| 2024-10-29 | 54.56 | $19.11 | 40708 |
| 2024-10-28 | 52.03 | $18.77 | 21600 |
| 2024-10-25 | 56.61 | $19.29 | 19119 |
| 2024-10-24 | 55.83 | $19.18 | 21200 |
| 2024-10-23 | 55.06 | $19.07 | 33700 |
| 2024-10-22 | 54.85 | $19.04 | 46240 |
| 2024-10-21 | 62.28 | $19.87 | 24313 |
| 2024-10-18 | 62.10 | $19.84 | 32223 |
| 2024-10-17 | 60.10 | $19.50 | 38801 |
| 2024-10-16 | 59.13 | $19.34 | 36000 |
| 2024-10-15 | 56.90 | $18.98 | 10200 |
| 2024-10-14 | 61.80 | $19.53 | 16900 |
| 2024-10-11 | 55.35 | $18.56 | 18816 |
| 2024-10-10 | 53.83 | $18.36 | 18608 |
| 2024-10-09 | 52.60 | $18.20 | 12719 |
| 2024-10-08 | 54.14 | $18.38 | 14905 |
| 2024-10-07 | 52.60 | $18.17 | 13345 |
| 2024-10-04 | 62.36 | $19.20 | 8413 |
| 2024-10-03 | 63.89 | $19.34 | 35840 |
| 2024-10-02 | 67.13 | $19.63 | 26600 |
| 2024-10-01 | 66.91 | $19.59 | 28400 |
| 2024-09-30 | 62.23 | $18.81 | 9328 |
| 2024-09-27 | 61.50 | $18.70 | 32100 |
| 2024-09-26 | 67.47 | $19.23 | 24847 |
| 2024-09-25 | 64.50 | $18.75 | 30100 |
| 2024-09-24 | 63.65 | $18.62 | 31300 |
| 2024-09-23 | 51.01 | $17.15 | 34232 |
| 2024-09-20 | 55.10 | $17.48 | 11900 |
| 2024-09-19 | 56.40 | $17.58 | 13133 |
| 2024-09-18 | 59.75 | $17.83 | 14810 |
| 2024-09-17 | 58.91 | $17.74 | 13425 |
| 2024-09-16 | 51.61 | $17.05 | 9000 |
| 2024-09-13 | 55.85 | $17.36 | 11034 |
| 2024-09-12 | 57.58 | $17.48 | 10923 |
| 2024-09-11 | 55.15 | $17.26 | 27700 |
| 2024-09-10 | 55.29 | $17.27 | 22400 |
| 2024-09-09 | 55.68 | $17.30 | 12748 |
| 2024-09-06 | 55.48 | $17.28 | 30000 |
| 2024-09-05 | 54.80 | $17.21 | 9400 |
| 2024-09-04 | 56.44 | $17.35 | 24635 |
| 2024-09-03 | 56.17 | $17.32 | 19330 |
| 2024-08-30 | 61.29 | $17.75 | 13900 |
| 2024-08-29 | 52.85 | $16.86 | 28513 |
| 2024-08-28 | 56.39 | $17.13 | 9400 |
| 2024-08-27 | 55.01 | $17.00 | 20035 |
| 2024-08-26 | 54.80 | $16.98 | 3749 |
| 2024-08-23 | 52.61 | $16.77 | 9400 |
| 2024-08-22 | 48.65 | $16.42 | 38717 |
| 2024-08-21 | 47.83 | $16.35 | 11100 |
| 2024-08-20 | 49.22 | $16.48 | 7811 |
| 2024-08-19 | 48.79 | $16.44 | 29400 |
| 2024-08-16 | 47.28 | $16.30 | 17800 |
| 2024-08-15 | 47.47 | $16.32 | 19100 |
| 2024-08-14 | 45.81 | $16.16 | 11800 |
| 2024-08-13 | 39.47 | $15.60 | 20500 |
| 2024-08-12 | 43.43 | $16.06 | 2300 |
| 2024-08-09 | 46.42 | $16.37 | 10700 |
| 2024-08-08 | 46.82 | $16.41 | 58200 |
| 2024-08-07 | 50.82 | $16.80 | 11200 |
| 2024-08-06 | 52.80 | $16.98 | 49500 |
| 2024-08-05 | 43.37 | $16.17 | 37200 |
| 2024-08-02 | 41.02 | $16.00 | 22600 |
| 2024-08-01 | 44.98 | $16.38 | 13400 |
| 2024-07-31 | 43.20 | $16.25 | 18600 |
| 2024-07-30 | 42.38 | $16.19 | 13100 |
| 2024-07-29 | 45.38 | $16.48 | 6700 |
| 2024-07-26 | 43.68 | $16.35 | 19200 |
| 2024-07-25 | 47.46 | $16.70 | 16900 |
| 2024-07-24 | 47.91 | $16.74 | 13700 |
| 2024-07-23 | 48.13 | $16.76 | 13600 |
| 2024-07-22 | 46.76 | $16.64 | 18500 |
| 2024-07-19 | 45.73 | $16.55 | 19700 |
| 2024-07-18 | 45.18 | $16.50 | 10300 |
| 2024-07-17 | 47.10 | $16.71 | 14000 |
| 2024-07-16 | 45.09 | $16.52 | 2200 |
| 2024-07-15 | 44.35 | $16.45 | 13700 |
| 2024-07-12 | 44.15 | $16.43 | 43900 |
| 2024-07-11 | 48.56 | $16.95 | 4700 |
| 2024-07-10 | 48.56 | $16.95 | 39000 |
| 2024-07-09 | 48.11 | $16.90 | 13200 |
| 2024-07-08 | 44.11 | $16.47 | 15900 |
| 2024-07-05 | 46.57 | $16.78 | 8100 |
| 2024-07-03 | 47.62 | $16.91 | 1300 |
| 2024-07-02 | 47.94 | $16.95 | 14500 |
| 2024-07-01 | 49.75 | $17.18 | 11000 |
| 2024-06-28 | 48.55 | $17.03 | 11100 |
| 2024-06-27 | 47.35 | $16.88 | 14800 |
| 2024-06-26 | 46.48 | $16.77 | 4500 |
| 2024-06-25 | 52.72 | $17.60 | 3000 |
| 2024-06-24 | 52.88 | $17.62 | 51200 |
| 2024-06-21 | 50.49 | $17.29 | 17800 |
| 2024-06-20 | 50.34 | $17.27 | 6600 |
| 2024-06-18 | 55.69 | $17.96 | 27900 |
| 2024-06-17 | 52.79 | $17.54 | 34100 |
| 2024-06-14 | 49.98 | $17.16 | 10700 |
| 2024-06-13 | 51.04 | $17.30 | 10600 |
| 2024-06-12 | 63.55 | $18.66 | 30500 |
| 2024-06-11 | 62.39 | $18.48 | 47900 |
| 2024-06-10 | 58.64 | $17.94 | 26700 |
| 2024-06-07 | 53.33 | $17.29 | 5000 |
| 2024-06-06 | 55.73 | $17.52 | 7400 |
| 2024-06-05 | 57.01 | $17.64 | 11500 |
| 2024-06-04 | 54.71 | $17.36 | 30500 |
| 2024-06-03 | 58.31 | $17.70 | 14000 |
| 2024-05-31 | 60.30 | $17.88 | 20700 |
| 2024-05-30 | 59.05 | $17.71 | 121800 |
| 2024-05-29 | 55.84 | $17.30 | 156200 |
| 2024-05-28 | 57.73 | $17.48 | 34300 |
| 2024-05-24 | 58.24 | $17.53 | 62900 |
| 2024-05-23 | 46.93 | $16.28 | 52600 |
| 2024-05-22 | 48.53 | $16.44 | 50900 |
| 2024-05-21 | 45.67 | $16.18 | 8600 |
| 2024-05-20 | 47.81 | $16.40 | 8500 |
| 2024-05-17 | 45.73 | $16.21 | 30600 |
| 2024-05-16 | 45.07 | $16.15 | 27900 |
| 2024-05-15 | 44.86 | $16.13 | 18000 |
| 2024-05-14 | 42.00 | $15.86 | 44100 |
| 2024-05-13 | 46.31 | $16.37 | 11400 |
| 2024-05-10 | 45.37 | $16.28 | 15000 |
| 2024-05-09 | 43.81 | $16.13 | 21600 |
| 2024-05-08 | 43.30 | $16.08 | 15100 |
| 2024-05-07 | 43.60 | $16.12 | 17800 |
| 2024-05-06 | 45.56 | $16.38 | 11800 |
| 2024-05-03 | 48.10 | $16.70 | 26500 |
| 2024-05-02 | 45.20 | $16.38 | 24600 |
| 2024-05-01 | 48.58 | $16.80 | 22100 |
| 2024-04-30 | 47.87 | $16.72 | 41000 |
| 2024-04-29 | 38.47 | $15.78 | 28000 |
| 2024-04-26 | 45.72 | $16.65 | 17500 |
| 2024-04-25 | 40.18 | $16.20 | 11200 |
| 2024-04-24 | 42.96 | $16.50 | 14600 |
| 2024-04-23 | 46.97 | $16.89 | 8000 |
| 2024-04-22 | 45.23 | $16.75 | 6600 |
| 2024-04-19 | 46.79 | $16.90 | 13400 |
| 2024-04-18 | 47.10 | $16.93 | 28200 |
| 2024-04-17 | 44.91 | $16.74 | 43300 |
| 2024-04-16 | 43.50 | $16.62 | 45600 |
| 2024-04-15 | 37.57 | $16.15 | 10800 |
| 2024-04-12 | 40.40 | $16.48 | 62500 |
| 2024-04-11 | 43.41 | $16.80 | 28800 |
| 2024-04-10 | 50.05 | $17.40 | 27100 |
| 2024-04-09 | 43.32 | $16.91 | 17400 |
| 2024-04-08 | 44.61 | $17.02 | 19200 |
| 2024-04-05 | 46.63 | $17.19 | 52900 |
| 2024-04-04 | 42.39 | $16.90 | 4800 |
| 2024-04-03 | 44.11 | $17.05 | 6600 |
| 2024-04-02 | 44.92 | $17.12 | 12100 |
| 2024-04-01 | 46.54 | $17.26 | 6700 |
| 2024-03-28 | 48.20 | $17.40 | 9900 |
| 2024-03-27 | 48.78 | $17.45 | 17100 |
| 2024-03-26 | 48.54 | $17.43 | 9500 |
| 2024-03-25 | 49.31 | $17.50 | 17000 |
| 2024-03-22 | 51.62 | $17.71 | 9400 |
| 2024-03-21 | 54.15 | $17.93 | 26000 |
| 2024-03-20 | 53.95 | $17.91 | 16400 |
| 2024-03-19 | 54.17 | $17.93 | 49000 |
| 2024-03-18 | 55.34 | $18.04 | 16600 |
| 2024-03-15 | 53.61 | $17.84 | 50600 |
| 2024-03-14 | 57.53 | $18.21 | 100200 |
| 2024-03-13 | 60.01 | $18.43 | 104100 |
| 2024-03-12 | 56.18 | $17.96 | 78900 |
| 2024-03-11 | 50.84 | $17.40 | 35400 |
| 2024-03-08 | 51.37 | $17.45 | 31500 |
| 2024-03-07 | 50.89 | $17.40 | 90000 |
| 2024-03-06 | 56.12 | $17.89 | 222700 |
| 2024-03-05 | 48.88 | $17.18 | 25100 |
| 2024-03-04 | 47.61 | $17.07 | 25400 |
| 2024-03-01 | 49.97 | $17.29 | 56100 |
| 2024-02-29 | 51.18 | $17.40 | 73900 |
| 2024-02-28 | 50.03 | $17.29 | 58500 |
| 2024-02-27 | 47.37 | $17.04 | 90100 |
| 2024-02-26 | 52.83 | $17.55 | 45600 |
| 2024-02-23 | 60.20 | $18.12 | 187700 |
| 2024-02-22 | 60.76 | $18.16 | 47900 |
| 2024-02-21 | 60.23 | $18.10 | 121500 |
| 2024-02-20 | 60.75 | $18.14 | 125000 |
| 2024-02-16 | 63.49 | $18.35 | 192300 |
| 2024-02-15 | 65.22 | $18.48 | 108100 |
| 2024-02-14 | 61.20 | $17.96 | 34900 |
| 2024-02-13 | 61.04 | $17.94 | 225000 |
| 2024-02-12 | 68.03 | $18.45 | 101100 |
| 2024-02-09 | 67.11 | $18.32 | 69500 |
| 2024-02-08 | 67.82 | $18.37 | 86900 |
| 2024-02-07 | 64.48 | $17.90 | 29300 |
| 2024-02-06 | 64.48 | $17.90 | 31600 |
| 2024-02-05 | 66.20 | $18.03 | 118500 |
| 2024-02-02 | 70.59 | $18.35 | 139700 |
| 2024-02-01 | 67.01 | $17.80 | 211200 |
| 2024-01-31 | 73.15 | $18.20 | 167900 |
| 2024-01-30 | 74.12 | $18.26 | 215500 |
| 2024-01-29 | 71.75 | $17.86 | 87800 |
| 2024-01-26 | 78.39 | $18.25 | 651400 |
| 2024-01-25 | 75.77 | $17.77 | 93100 |
| 2024-01-24 | 76.32 | $17.80 | 110500 |
| 2024-01-23 | 76.15 | $17.77 | 186200 |
| 2024-01-22 | 79.11 | $17.94 | 353200 |
| 2024-01-19 | 81.95 | $18.10 | 218700 |
| 2024-01-18 | 81.83 | $18.07 | 378500 |
| 2024-01-17 | 80.48 | $17.73 | 634000 |
| 2024-01-16 | 77.15 | $17.03 | 165600 |
| 2024-01-12 | 77.51 | $17.05 | 167700 |
| 2024-01-11 | 77.41 | $17.03 | 376600 |
| 2024-01-10 | 79.07 | $17.13 | 113600 |
| 2024-01-09 | 78.99 | $17.11 | 396800 |
| 2024-01-08 | 73.96 | $16.12 | 296200 |
| 2024-01-05 | 73.83 | $16.10 | 254600 |
| 2024-01-04 | 69.87 | $15.50 | 1.6M |
| 2024-01-03 | 66.41 | $15.07 | 97400 |
| 2024-01-02 | 58.88 | $14.35 | 54800 |
| 2023-12-29 | 56.98 | $14.20 | 170300 |
| 2023-12-28 | 51.41 | $13.81 | 59100 |
| 2023-12-27 | 48.32 | $13.62 | 41200 |
| 2023-12-26 | 48.15 | $13.61 | 33900 |
| 2023-12-22 | 49.66 | $13.71 | 38100 |
| 2023-12-21 | 50.56 | $13.77 | 16700 |
| 2023-12-20 | 48.64 | $13.64 | 51500 |
| 2023-12-19 | 48.78 | $13.65 | 8200 |
| 2023-12-18 | 46.76 | $13.51 | 41200 |
| 2023-12-15 | 50.69 | $13.80 | 29100 |
| 2023-12-14 | 50.00 | $13.75 | 38700 |
| 2023-12-13 | 48.07 | $13.61 | 85500 |
| 2023-12-12 | 40.98 | $13.15 | 390000 |
| 2023-12-11 | 42.05 | $13.24 | 84700 |
| 2023-12-08 | 44.11 | $13.41 | 93400 |
| 2023-12-07 | 45.61 | $13.53 | 43000 |
| 2023-12-06 | 45.61 | $13.53 | 27000 |
| 2023-12-05 | 48.73 | $13.78 | 51900 |
| 2023-12-04 | 49.50 | $13.84 | 47500 |
| 2023-12-01 | 46.83 | $13.64 | 34100 |
| 2023-11-30 | 42.51 | $13.34 | 58200 |
| 2023-11-29 | 51.53 | $14.02 | 27500 |
| 2023-11-28 | 48.15 | $13.80 | 21900 |
| 2023-11-27 | 55.12 | $14.22 | 13900 |
| 2023-11-24 | 56.98 | $14.32 | 31300 |
| 2023-11-22 | 55.26 | $14.20 | 43700 |
| 2023-11-21 | 60.03 | $14.45 | 32100 |
| 2023-11-20 | 59.76 | $14.43 | 111000 |
| 2023-11-17 | 55.12 | $14.10 | 35200 |
| 2023-11-16 | 51.05 | $13.85 | 52200 |
| 2023-11-15 | 51.95 | $13.90 | 237100 |
| 2023-11-14 | 53.73 | $14.00 | 73800 |
| 2023-11-13 | 51.35 | $13.85 | 82100 |
| 2023-11-10 | 32.64 | $13.00 | 13200 |
| 2023-11-09 | 30.56 | $12.93 | 9800 |
| 2023-11-08 | 30.82 | $12.95 | 14200 |
| 2023-11-07 | 31.84 | $13.03 | 12500 |
| 2023-11-06 | 36.63 | $13.36 | 7100 |
| 2023-11-03 | 38.81 | $13.49 | 2800 |
| 2023-11-02 | 37.72 | $13.45 | 28900 |
| 2023-11-01 | 36.93 | $13.42 | 24600 |
| 2023-10-31 | 42.23 | $13.73 | 12400 |
| 2023-10-30 | 39.29 | $13.62 | 8500 |
| 2023-10-27 | 39.99 | $13.66 | 14500 |
| 2023-10-26 | 41.58 | $13.75 | 16300 |
| 2023-10-25 | 41.34 | $13.74 | 5900 |
| 2023-10-24 | 42.88 | $13.83 | 4900 |
| 2023-10-23 | 44.10 | $13.90 | 16800 |
| 2023-10-20 | 44.10 | $13.90 | 6700 |
| 2023-10-19 | 45.26 | $13.97 | 5800 |
| 2023-10-18 | 44.46 | $13.93 | 11900 |
| 2023-10-17 | 48.47 | $14.17 | 4300 |
| 2023-10-16 | 51.98 | $14.36 | 9400 |
| 2023-10-13 | 51.63 | $14.34 | 18500 |
| 2023-10-12 | 50.07 | $14.25 | 4400 |
| 2023-10-11 | 48.31 | $14.15 | 18800 |
| 2023-10-10 | 53.31 | $14.43 | 32000 |
| 2023-10-09 | 45.68 | $14.03 | 65600 |
| 2023-10-06 | 43.03 | $13.91 | 35900 |
| 2023-10-05 | 38.51 | $13.72 | 4300 |
| 2023-10-04 | 40.44 | $13.84 | 34900 |
| 2023-10-03 | 40.44 | $13.84 | 23100 |
| 2023-10-02 | 41.37 | $13.90 | 20800 |
| 2023-09-29 | 43.10 | $14.01 | 13300 |
| 2023-09-28 | 42.68 | $13.99 | 29400 |
| 2023-09-27 | 37.50 | $13.75 | 44000 |
| 2023-09-26 | 38.32 | $13.81 | 10000 |
| 2023-09-25 | 41.03 | $14.00 | 25600 |
| 2023-09-22 | 40.82 | $13.99 | 12100 |
| 2023-09-21 | 40.96 | $14.00 | 48300 |
| 2023-09-20 | 44.54 | $14.25 | 4500 |
| 2023-09-19 | 45.91 | $14.34 | 21000 |
| 2023-09-18 | 47.78 | $14.46 | 37500 |
| 2023-09-15 | 45.86 | $14.35 | 36200 |
| 2023-09-14 | 49.13 | $14.56 | 60800 |
| 2023-09-13 | 48.13 | $14.50 | 14800 |
| 2023-09-12 | 46.80 | $14.42 | 5800 |
| 2023-09-11 | 46.64 | $14.41 | 7400 |
| 2023-09-08 | 48.32 | $14.53 | 17200 |
| 2023-09-07 | 48.74 | $14.56 | 32600 |
| 2023-09-06 | 49.69 | $14.63 | 26400 |
| 2023-09-05 | 49.15 | $14.59 | 19200 |
| 2023-09-01 | 53.35 | $14.90 | 13100 |
| 2023-08-31 | 57.91 | $15.20 | 33000 |
| 2023-08-30 | 52.08 | $14.75 | 13000 |
| 2023-08-29 | 49.57 | $14.58 | 8900 |
| 2023-08-28 | 51.22 | $14.69 | 3200 |
| 2023-08-25 | 51.52 | $14.71 | 43600 |
| 2023-08-24 | 50.15 | $14.61 | 46600 |
| 2023-08-23 | 47.62 | $14.43 | 15600 |
| 2023-08-22 | 48.93 | $14.53 | 14900 |
| 2023-08-21 | 48.12 | $14.47 | 35900 |
| 2023-08-18 | 51.08 | $14.70 | 17600 |
| 2023-08-17 | 55.29 | $15.00 | 60900 |
| 2023-08-16 | 50.36 | $14.62 | 3100 |
| 2023-08-15 | 50.64 | $14.64 | 59500 |
| 2023-08-14 | 50.64 | $14.64 | 16100 |
| 2023-08-11 | 49.38 | $14.54 | 9100 |
| 2023-08-10 | 50.48 | $14.63 | 13900 |
| 2023-08-09 | 52.34 | $14.78 | 20000 |
| 2023-08-08 | 49.64 | $14.55 | 31200 |
| 2023-08-07 | 55.34 | $14.99 | 12100 |
| 2023-08-04 | 55.34 | $14.99 | 15500 |
| 2023-08-03 | 58.80 | $15.24 | 27400 |
| 2023-08-02 | 54.35 | $14.83 | 26900 |
| 2023-08-01 | 56.61 | $14.99 | 34300 |
| 2023-07-31 | 61.98 | $15.34 | 36000 |
| 2023-07-28 | 63.28 | $15.42 | 120200 |
| 2023-07-27 | 59.66 | $15.06 | 24300 |
| 2023-07-26 | 72.04 | $15.72 | 27300 |
| 2023-07-25 | 71.00 | $15.60 | 74800 |
| 2023-07-24 | 67.35 | $15.22 | 15000 |
| 2023-07-21 | 66.40 | $15.13 | 39600 |
| 2023-07-20 | 69.16 | $15.26 | 20600 |
| 2023-07-19 | 69.07 | $15.25 | 74300 |
| 2023-07-18 | 67.66 | $15.10 | 61000 |
| 2023-07-17 | 66.70 | $15.00 | 27000 |
| 2023-07-14 | 73.55 | $15.33 | 96700 |
| 2023-07-13 | 72.06 | $15.15 | 244200 |
| 2023-07-12 | 63.52 | $14.36 | 61500 |
| 2023-07-11 | 59.33 | $14.08 | 19200 |
| 2023-07-10 | 55.52 | $13.86 | 35300 |
| 2023-07-07 | 54.22 | $13.79 | 20300 |
| 2023-07-06 | 54.22 | $13.79 | 19900 |
| 2023-07-05 | 54.22 | $13.79 | 15700 |
| 2023-07-03 | 56.86 | $13.92 | 2700 |
| 2023-06-30 | 55.11 | $13.81 | 17400 |
| 2023-06-29 | 54.30 | $13.76 | 16700 |
| 2023-06-28 | 50.06 | $13.51 | 29200 |
| 2023-06-27 | 49.70 | $13.49 | 23500 |
| 2023-06-26 | 50.73 | $13.55 | 267100 |
| 2023-06-23 | 56.46 | $13.86 | 7800 |
| 2023-06-22 | 57.66 | $13.92 | 24300 |
| 2023-06-21 | 59.66 | $14.02 | 15200 |
| 2023-06-20 | 59.26 | $13.99 | 8700 |
| 2023-06-16 | 56.94 | $13.82 | 48700 |
| 2023-06-15 | 64.77 | $14.20 | 35200 |
| 2023-06-14 | 64.77 | $14.20 | 41900 |
| 2023-06-13 | 63.58 | $14.10 | 31100 |
| 2023-06-12 | 62.13 | $13.98 | 70600 |
| 2023-06-09 | 63.54 | $14.05 | 21900 |
| 2023-06-08 | 65.55 | $14.15 | 35900 |
| 2023-06-07 | 63.57 | $13.97 | 37100 |
| 2023-06-06 | 54.97 | $13.34 | 29300 |
| 2023-06-05 | 58.08 | $13.49 | 16200 |
| 2023-06-02 | 54.85 | $13.29 | 42100 |
| 2023-06-01 | 51.67 | $13.11 | 31600 |
| 2023-05-31 | 49.80 | $13.01 | 80100 |
| 2023-05-30 | 52.91 | $13.17 | 31000 |
| 2023-05-26 | 49.74 | $13.00 | 21900 |
| 2023-05-25 | 51.28 | $13.08 | 24100 |
| 2023-05-24 | 53.65 | $13.20 | 44500 |
| 2023-05-23 | 59.28 | $13.46 | 54200 |
| 2023-05-22 | 58.49 | $13.41 | 33900 |
| 2023-05-19 | 58.02 | $13.38 | 32400 |
| 2023-05-18 | 55.14 | $13.20 | 37900 |
| 2023-05-17 | 51.63 | $13.00 | 97200 |
| 2023-05-16 | 42.20 | $12.56 | 24900 |
| 2023-05-15 | 43.48 | $12.63 | 31000 |
| 2023-05-12 | 41.05 | $12.53 | 18900 |
| 2023-05-11 | 42.26 | $12.60 | 73200 |
| 2023-05-10 | 43.47 | $12.67 | 40200 |
| 2023-05-09 | 44.87 | $12.75 | 176000 |
| 2023-05-08 | 44.23 | $12.72 | 116300 |
| 2023-05-05 | 44.23 | $12.72 | 46700 |
| 2023-05-04 | 41.36 | $12.58 | 71000 |
| 2023-05-03 | 40.11 | $12.52 | 56200 |
| 2023-05-02 | 41.81 | $12.64 | 45300 |
| 2023-05-01 | 42.81 | $12.71 | 10900 |
| 2023-04-28 | 42.06 | $12.67 | 18000 |
| 2023-04-27 | 39.39 | $12.53 | 13400 |
| 2023-04-26 | 41.60 | $12.70 | 6100 |
| 2023-04-25 | 42.81 | $12.79 | 25200 |
| 2023-04-24 | 42.63 | $12.78 | 9600 |
| 2023-04-21 | 44.04 | $12.89 | 19200 |
| 2023-04-20 | 42.90 | $12.82 | 14200 |
| 2023-04-19 | 47.37 | $13.16 | 10100 |
| 2023-04-18 | 50.62 | $13.38 | 25600 |
| 2023-04-17 | 50.17 | $13.35 | 42600 |
| 2023-04-14 | 46.37 | $13.10 | 16200 |
| 2023-04-13 | 46.06 | $13.08 | 13800 |
| 2023-04-12 | 47.10 | $13.16 | 16200 |
| 2023-04-11 | 44.72 | $13.00 | 11400 |
| 2023-04-10 | 47.25 | $13.20 | 23400 |
| 2023-04-06 | 43.30 | $12.94 | 93500 |
| 2023-04-05 | 46.89 | $13.22 | 16400 |
| 2023-04-04 | 46.59 | $13.20 | 17000 |
| 2023-04-03 | 48.55 | $13.35 | 24400 |
| 2023-03-31 | 49.47 | $13.42 | 15500 |
| 2023-03-30 | 47.44 | $13.27 | 26900 |
| 2023-03-29 | 47.17 | $13.25 | 18200 |
| 2023-03-28 | 45.17 | $13.10 | 29000 |
| 2023-03-27 | 41.07 | $12.81 | 28300 |
| 2023-03-24 | 39.44 | $12.70 | 7800 |
| 2023-03-23 | 38.41 | $12.63 | 36800 |
| 2023-03-22 | 40.36 | $12.84 | 28700 |
| 2023-03-21 | 41.12 | $12.92 | 41900 |
| 2023-03-20 | 29.66 | $12.19 | 55500 |
| 2023-03-17 | 26.30 | $12.01 | 115500 |
| 2023-03-16 | 28.61 | $12.33 | 77100 |
| 2023-03-15 | 31.84 | $12.72 | 39200 |
| 2023-03-14 | 35.35 | $13.08 | 39300 |
| 2023-03-13 | 34.78 | $13.05 | 43000 |
| 2023-03-10 | 37.96 | $13.35 | 47100 |
| 2023-03-09 | 43.62 | $13.80 | 72300 |
| 2023-03-08 | 50.10 | $14.21 | 7900 |
| 2023-03-07 | 51.52 | $14.29 | 44200 |
| 2023-03-06 | 52.94 | $14.37 | 29400 |
| 2023-03-03 | 60.94 | $14.77 | 165400 |
| 2023-03-02 | 57.09 | $14.52 | 261100 |
| 2023-03-01 | 56.61 | $14.49 | 23500 |
| 2023-02-28 | 56.13 | $14.46 | 76200 |
| 2023-02-27 | 57.32 | $14.52 | 58500 |
| 2023-02-24 | 56.74 | $14.48 | 46200 |
| 2023-02-23 | 58.44 | $14.57 | 37100 |
| 2023-02-22 | 53.11 | $14.21 | 22700 |
| 2023-02-21 | 53.65 | $14.24 | 34700 |
| 2023-02-17 | 55.64 | $14.35 | 76500 |
| 2023-02-16 | 52.61 | $14.15 | 29200 |
| 2023-02-15 | 50.52 | $14.02 | 44100 |
| 2023-02-14 | 49.04 | $13.93 | 21200 |
| 2023-02-13 | 49.51 | $13.96 | 58000 |
| 2023-02-10 | 48.73 | $13.91 | 83300 |
| 2023-02-09 | 45.56 | $13.71 | 57200 |
| 2023-02-08 | 46.24 | $13.76 | 87300 |
| 2023-02-07 | 44.01 | $13.62 | 47600 |
| 2023-02-06 | 45.55 | $13.74 | 53000 |
| 2023-02-03 | 47.79 | $13.91 | 126100 |
| 2023-02-02 | 46.16 | $13.80 | 81900 |
| 2023-02-01 | 47.97 | $13.94 | 212000 |
| 2023-01-31 | 44.42 | $13.70 | 339200 |
| 2023-01-30 | 51.03 | $14.18 | 17500 |
| 2023-01-27 | 56.16 | $14.49 | 18900 |
| 2023-01-26 | 56.51 | $14.51 | 72700 |
| 2023-01-25 | 54.22 | $14.34 | 32700 |
| 2023-01-24 | 49.79 | $14.04 | 42200 |
| 2023-01-23 | 50.88 | $14.11 | 64700 |
| 2023-01-20 | 47.60 | $13.90 | 61800 |
| 2023-01-19 | 50.66 | $14.10 | 68300 |
| 2023-01-18 | 51.13 | $14.13 | 5400 |
| 2023-01-17 | 50.25 | $14.07 | 52100 |
| 2023-01-13 | 52.17 | $14.20 | 36000 |
| 2023-01-12 | 53.36 | $14.28 | 24100 |
| 2023-01-11 | 52.06 | $14.18 | 19200 |
| 2023-01-10 | 47.48 | $13.85 | 45900 |
| 2023-01-09 | 43.08 | $13.57 | 29100 |
| 2023-01-06 | 42.76 | $13.55 | 19400 |
| 2023-01-05 | 36.76 | $13.20 | 23300 |
| 2023-01-04 | 39.34 | $13.43 | 31500 |
| 2023-01-03 | 40.99 | $13.57 | 27500 |
| 2022-12-30 | 41.96 | $13.65 | 64900 |
| 2022-12-29 | 39.78 | $13.52 | 38000 |
| 2022-12-28 | 38.77 | $13.46 | 33600 |
| 2022-12-27 | 40.37 | $13.61 | 28400 |
| 2022-12-23 | 43.45 | $13.88 | 65300 |
| 2022-12-22 | 41.73 | $13.77 | 23900 |
| 2022-12-21 | 44.79 | $14.03 | 27800 |
| 2022-12-20 | 40.32 | $13.75 | 33500 |
| 2022-12-19 | 41.81 | $13.88 | 44800 |
| 2022-12-16 | 46.32 | $14.24 | 64200 |
| 2022-12-15 | 47.40 | $14.32 | 36700 |
| 2022-12-14 | 43.99 | $14.10 | 37000 |
| 2022-12-13 | 42.21 | $13.99 | 65800 |
| 2022-12-12 | 42.05 | $13.98 | 34700 |
| 2022-12-09 | 41.44 | $13.94 | 24400 |
| 2022-12-08 | 43.86 | $14.16 | 20100 |
| 2022-12-07 | 45.11 | $14.27 | 120200 |
| 2022-12-06 | 43.72 | $14.17 | 30800 |
| 2022-12-05 | 48.89 | $14.61 | 67500 |
| 2022-12-02 | 48.76 | $14.60 | 41600 |
| 2022-12-01 | 49.12 | $14.63 | 123800 |
| 2022-11-30 | 42.27 | $14.12 | 66800 |
| 2022-11-29 | 41.69 | $14.08 | 51600 |
| 2022-11-28 | 44.81 | $14.37 | 62800 |
| 2022-11-25 | 50.81 | $14.85 | 18400 |
| 2022-11-23 | 49.88 | $14.78 | 18500 |
| 2022-11-22 | 48.83 | $14.70 | 91000 |
| 2022-11-21 | 47.52 | $14.60 | 51900 |
| 2022-11-18 | 49.94 | $14.80 | 32100 |
| 2022-11-17 | 55.14 | $15.19 | 15100 |
| 2022-11-16 | 57.17 | $15.33 | 64900 |
| 2022-11-15 | 58.93 | $15.45 | 79300 |
| 2022-11-14 | 57.69 | $15.33 | 142000 |
| 2022-11-11 | 55.79 | $15.15 | 153400 |
| 2022-11-10 | 54.71 | $15.05 | 172600 |
| 2022-11-09 | 54.39 | $15.02 | 105800 |
| 2022-11-08 | 56.52 | $15.19 | 73200 |
| 2022-11-07 | 59.64 | $15.43 | 85700 |
| 2022-11-04 | 57.01 | $15.15 | 26900 |
| 2022-11-03 | 57.26 | $15.17 | 82500 |
| 2022-11-02 | 50.09 | $14.49 | 94600 |
| 2022-11-01 | 48.77 | $14.38 | 28400 |
| 2022-10-31 | 47.94 | $14.31 | 52300 |
| 2022-10-28 | 47.71 | $14.29 | 30800 |
| 2022-10-27 | 49.59 | $14.47 | 37400 |
| 2022-10-26 | 55.34 | $14.97 | 40900 |
| 2022-10-25 | 55.96 | $15.02 | 36900 |
| 2022-10-24 | 56.44 | $15.06 | 90800 |
| 2022-10-21 | 56.67 | $15.08 | 99800 |
| 2022-10-20 | 58.13 | $15.21 | 117000 |
| 2022-10-19 | 56.49 | $15.01 | 105000 |
| 2022-10-18 | 53.08 | $14.62 | 57300 |
| 2022-10-17 | 52.63 | $14.57 | 98600 |
| 2022-10-14 | 48.78 | $14.16 | 12400 |
| 2022-10-13 | 49.06 | $14.19 | 147800 |
| 2022-10-12 | 42.68 | $13.57 | 31600 |
| 2022-10-11 | 36.05 | $13.03 | 40000 |
| 2022-10-10 | 36.80 | $13.13 | 64000 |
| 2022-10-07 | 40.13 | $13.55 | 25600 |
| 2022-10-06 | 41.05 | $13.66 | 48400 |
| 2022-10-05 | 41.63 | $13.73 | 22700 |
| 2022-10-04 | 42.69 | $13.86 | 26800 |
| 2022-10-03 | 42.15 | $13.81 | 27400 |
| 2022-09-30 | 37.46 | $13.39 | 47500 |
| 2022-09-29 | 38.16 | $13.49 | 20700 |
| 2022-09-28 | 41.07 | $13.89 | 37900 |
| 2022-09-27 | 39.54 | $13.75 | 53100 |
| 2022-09-26 | 36.74 | $13.50 | 128900 |
| 2022-09-23 | 41.65 | $14.17 | 125800 |
| 2022-09-22 | 45.34 | $14.60 | 102700 |
| 2022-09-21 | 48.18 | $14.90 | 79800 |
| 2022-09-20 | 49.05 | $14.99 | 53800 |
| 2022-09-19 | 49.82 | $15.07 | 117700 |
| 2022-09-16 | 50.00 | $15.09 | 80700 |
| 2022-09-15 | 58.32 | $15.90 | 75100 |
| 2022-09-14 | 58.43 | $15.91 | 155000 |
| 2022-09-13 | 55.19 | $15.52 | 89600 |
| 2022-09-12 | 56.92 | $15.68 | 41700 |
| 2022-09-09 | 55.42 | $15.50 | 67400 |
| 2022-09-08 | 52.65 | $15.18 | 16800 |
| 2022-09-07 | 52.84 | $15.20 | 66200 |
| 2022-09-06 | 54.77 | $15.40 | 80400 |
| 2022-09-02 | 56.14 | $15.54 | 56800 |
| 2022-09-01 | 54.28 | $15.30 | 84300 |
| 2022-08-31 | 53.43 | $15.19 | 83500 |
| 2022-08-30 | 52.89 | $15.12 | 88300 |
| 2022-08-29 | 58.85 | $15.77 | 154900 |
| 2022-08-26 | 54.34 | $15.17 | 83200 |
| 2022-08-25 | 53.04 | $15.01 | 59200 |
| 2022-08-24 | 50.78 | $14.74 | 35200 |
| 2022-08-23 | 52.37 | $14.92 | 137500 |
| 2022-08-22 | 49.71 | $14.60 | 47300 |
| 2022-08-19 | 52.41 | $14.91 | 81700 |
| 2022-08-18 | 50.09 | $14.63 | 40800 |
| 2022-08-17 | 51.89 | $14.84 | 148400 |
| 2022-08-16 | 50.85 | $14.71 | 39000 |
| 2022-08-15 | 47.97 | $14.36 | 49800 |
| 2022-08-12 | 47.89 | $14.35 | 70100 |
| 2022-08-11 | 50.16 | $14.65 | 189400 |
| 2022-08-10 | 49.86 | $14.61 | 88500 |
| 2022-08-09 | 45.56 | $14.06 | 60900 |
| 2022-08-08 | 45.69 | $14.08 | 91500 |
| 2022-08-05 | 43.87 | $13.85 | 118500 |
| 2022-08-04 | 44.93 | $14.02 | 329100 |
| 2022-08-03 | 49.40 | $14.69 | 108700 |
| 2022-08-02 | 52.51 | $15.11 | 182100 |
| 2022-08-01 | 50.90 | $14.88 | 111100 |
| 2022-07-29 | 51.62 | $14.98 | 304700 |
| 2022-07-28 | 57.17 | $15.70 | 102000 |
| 2022-07-27 | 51.30 | $14.85 | 83900 |
| 2022-07-26 | 54.21 | $15.20 | 72700 |
| 2022-07-25 | 54.21 | $15.20 | 94100 |
| 2022-07-22 | 47.97 | $14.38 | 89500 |
| 2022-07-21 | 46.10 | $14.16 | 65500 |
| 2022-07-20 | 45.43 | $14.08 | 77800 |
| 2022-07-19 | 42.14 | $13.70 | 61000 |
| 2022-07-18 | 42.46 | $13.75 | 52100 |
| 2022-07-15 | 40.49 | $13.52 | 44200 |
| 2022-07-14 | 35.38 | $12.96 | 56200 |
| 2022-07-13 | 37.57 | $13.36 | 75200 |
| 2022-07-12 | 36.16 | $13.21 | 188600 |
| 2022-07-11 | 36.79 | $13.33 | 113900 |
| 2022-07-08 | 37.94 | $13.55 | 51900 |
| 2022-07-07 | 39.16 | $13.78 | 134500 |
| 2022-07-06 | 35.75 | $13.38 | 655600 |
| 2022-07-05 | 39.54 | $14.10 | 263500 |
| 2022-07-01 | 44.46 | $14.89 | 107400 |
| 2022-06-30 | 46.26 | $15.15 | 48000 |
| 2022-06-29 | 47.96 | $15.39 | 114800 |
| 2022-06-28 | 47.03 | $15.27 | 47000 |
| 2022-06-27 | 49.47 | $15.62 | 86400 |
| 2022-06-24 | 47.93 | $15.41 | 192300 |
| 2022-06-23 | 46.68 | $15.24 | 285700 |
| 2022-06-22 | 41.69 | $14.60 | 107700 |
| 2022-06-21 | 46.11 | $15.29 | 73200 |
| 2022-06-17 | 46.32 | $15.32 | 163400 |
| 2022-06-16 | 44.70 | $15.11 | 111100 |
| 2022-06-15 | 47.28 | $15.51 | 58400 |
| 2022-06-14 | 46.77 | $15.44 | 80600 |
| 2022-06-13 | 45.40 | $15.25 | 139200 |
| 2022-06-10 | 52.62 | $16.32 | 88000 |
| 2022-06-09 | 54.87 | $16.61 | 212800 |
| 2022-06-08 | 58.12 | $17.01 | 330700 |
| 2022-06-07 | 60.06 | $17.24 | 100900 |
| 2022-06-06 | 55.79 | $16.54 | 84200 |
| 2022-06-03 | 52.47 | $16.06 | 69400 |
| 2022-06-02 | 52.55 | $16.07 | 74400 |
| 2022-06-01 | 51.52 | $15.92 | 115000 |
| 2022-05-31 | 45.05 | $15.06 | 159100 |
| 2022-05-27 | 48.95 | $15.60 | 74900 |
| 2022-05-26 | 48.08 | $15.49 | 84900 |
| 2022-05-25 | 49.39 | $15.67 | 90700 |
| 2022-05-24 | 48.27 | $15.52 | 41000 |
| 2022-05-23 | 49.59 | $15.71 | 71800 |
| 2022-05-20 | 45.11 | $15.11 | 48400 |
| 2022-05-19 | 45.17 | $15.12 | 43200 |
| 2022-05-18 | 45.23 | $15.13 | 61300 |
| 2022-05-17 | 49.38 | $15.79 | 52000 |
| 2022-05-16 | 50.86 | $16.01 | 51300 |
| 2022-05-13 | 49.08 | $15.74 | 101300 |
| 2022-05-12 | 41.23 | $14.69 | 115900 |
| 2022-05-11 | 44.39 | $15.20 | 48700 |
| 2022-05-10 | 45.10 | $15.31 | 46000 |
| 2022-05-09 | 45.41 | $15.36 | 203800 |
| 2022-05-06 | 47.54 | $15.70 | 62200 |
| 2022-05-05 | 49.01 | $15.93 | 59700 |
| 2022-05-04 | 50.04 | $16.09 | 99800 |
| 2022-05-03 | 44.52 | $15.29 | 83800 |
| 2022-05-02 | 39.43 | $14.65 | 38000 |
| 2022-04-29 | 39.75 | $14.71 | 47600 |
| 2022-04-28 | 42.17 | $15.15 | 58100 |
| 2022-04-27 | 43.20 | $15.33 | 43600 |
| 2022-04-26 | 38.47 | $14.73 | 74700 |
| 2022-04-25 | 40.06 | $15.03 | 193800 |
| 2022-04-22 | 43.94 | $15.71 | 96800 |
| 2022-04-21 | 46.07 | $16.05 | 211300 |
| 2022-04-20 | 52.45 | $16.95 | 62300 |
| 2022-04-19 | 55.27 | $17.30 | 49300 |
| 2022-04-18 | 51.82 | $16.81 | 68200 |
| 2022-04-14 | 50.41 | $16.62 | 119900 |
| 2022-04-13 | 52.01 | $16.83 | 24600 |
| 2022-04-12 | 49.01 | $16.42 | 103000 |
| 2022-04-11 | 50.24 | $16.59 | 82900 |
| 2022-04-08 | 54.72 | $17.17 | 72500 |
| 2022-04-07 | 55.70 | $17.29 | 65100 |
| 2022-04-06 | 56.09 | $17.34 | 158500 |
| 2022-04-05 | 59.98 | $17.82 | 123100 |
| 2022-04-04 | 64.11 | $18.29 | 119500 |
| 2022-04-01 | 68.60 | $18.76 | 106900 |
| 2022-03-31 | 66.05 | $18.23 | 117900 |
| 2022-03-30 | 66.01 | $18.22 | 100900 |
| 2022-03-29 | 64.89 | $17.99 | 196300 |
| 2022-03-28 | 71.59 | $18.68 | 411000 |
| 2022-03-25 | 70.80 | $18.49 | 386200 |
| 2022-03-24 | 56.38 | $16.11 | 105500 |
| 2022-03-23 | 59.18 | $16.35 | 138200 |
| 2022-03-22 | 55.51 | $15.93 | 166600 |
| 2022-03-21 | 53.62 | $15.73 | 99000 |
| 2022-03-18 | 47.84 | $15.18 | 45100 |
| 2022-03-17 | 47.73 | $15.17 | 52900 |
| 2022-03-16 | 47.51 | $15.15 | 79700 |
| 2022-03-15 | 46.36 | $15.04 | 104300 |
| 2022-03-14 | 45.43 | $14.95 | 119300 |
| 2022-03-11 | 50.84 | $15.53 | 28000 |
| 2022-03-10 | 53.34 | $15.77 | 103100 |
| 2022-03-09 | 50.55 | $15.48 | 39100 |
| 2022-03-08 | 48.84 | $15.31 | 74200 |
| 2022-03-07 | 48.04 | $15.23 | 61800 |
| 2022-03-04 | 46.96 | $15.12 | 65400 |
| 2022-03-03 | 48.09 | $15.25 | 98900 |
| 2022-03-02 | 45.41 | $14.97 | 220200 |
| 2022-03-01 | 42.60 | $14.69 | 88900 |
| 2022-02-28 | 45.04 | $15.00 | 187000 |
| 2022-02-25 | 47.99 | $15.35 | 74000 |
| 2022-02-24 | 43.02 | $14.86 | 106300 |
| 2022-02-23 | 43.35 | $14.90 | 92100 |
| 2022-02-22 | 45.44 | $15.16 | 75900 |
| 2022-02-18 | 42.17 | $14.84 | 137500 |
| 2022-02-17 | 47.39 | $15.46 | 30700 |
| 2022-02-16 | 49.35 | $15.67 | 77900 |
| 2022-02-15 | 49.82 | $15.72 | 33800 |
| 2022-02-14 | 48.43 | $15.57 | 163000 |
| 2022-02-11 | 53.19 | $16.08 | 128700 |
| 2022-02-10 | 53.58 | $16.12 | 551500 |
| 2022-02-09 | 51.89 | $15.92 | 101800 |
| 2022-02-08 | 52.81 | $16.02 | 67100 |
| 2022-02-07 | 55.01 | $16.26 | 164700 |
| 2022-02-04 | 51.31 | $15.80 | 112200 |
| 2022-02-03 | 54.55 | $16.15 | 129100 |
| 2022-02-02 | 60.57 | $16.73 | 678000 |
| 2022-02-01 | 55.86 | $16.14 | 223600 |
| 2022-01-31 | 48.66 | $15.41 | 152800 |
| 2022-01-28 | 47.77 | $15.33 | 73600 |
| 2022-01-27 | 46.23 | $15.19 | 122500 |
| 2022-01-26 | 44.44 | $15.03 | 103500 |
| 2022-01-25 | 47.34 | $15.34 | 125800 |
| 2022-01-24 | 44.22 | $15.06 | 201300 |
| 2022-01-21 | 45.31 | $15.18 | 208600 |
| 2022-01-20 | 51.32 | $15.78 | 102900 |
| 2022-01-19 | 52.77 | $15.91 | 75700 |
| 2022-01-18 | 56.23 | $16.21 | 143700 |
| 2022-01-14 | 53.21 | $15.90 | 99900 |
| 2022-01-13 | 53.78 | $15.95 | 65500 |
| 2022-01-12 | 54.11 | $15.98 | 80900 |
| 2022-01-11 | 56.52 | $16.20 | 151100 |
| 2022-01-10 | 54.87 | $16.01 | 146600 |
| 2022-01-07 | 54.61 | $15.98 | 82400 |
| 2022-01-06 | 53.78 | $15.88 | 72700 |
| 2022-01-05 | 52.70 | $15.75 | 76800 |
| 2022-01-04 | 53.80 | $15.87 | 83400 |
| 2022-01-03 | 54.25 | $15.92 | 248500 |
| 2021-12-31 | 55.92 | $16.11 | 289000 |
| 2021-12-30 | 53.02 | $15.71 | 82200 |
| 2021-12-29 | 55.18 | $15.96 | 43200 |
| 2021-12-28 | 55.35 | $15.98 | 66300 |
| 2021-12-27 | 57.47 | $16.23 | 123700 |
| 2021-12-23 | 55.12 | $15.87 | 60600 |
| 2021-12-22 | 54.59 | $15.79 | 109800 |
| 2021-12-21 | 50.86 | $15.25 | 62100 |
| 2021-12-20 | 47.20 | $14.77 | 94500 |
| 2021-12-17 | 50.71 | $15.24 | 76100 |
| 2021-12-16 | 47.89 | $14.88 | 81200 |
| 2021-12-15 | 51.98 | $15.40 | 87400 |
| 2021-12-14 | 54.79 | $15.73 | 140500 |
| 2021-12-13 | 55.66 | $15.83 | 144200 |
| 2021-12-10 | 57.21 | $16.01 | 73900 |
| 2021-12-09 | 61.75 | $16.51 | 105900 |
| 2021-12-08 | 63.57 | $16.70 | 157300 |
| 2021-12-07 | 60.16 | $16.12 | 87800 |
| 2021-12-06 | 58.58 | $15.87 | 64500 |
| 2021-12-03 | 60.31 | $16.06 | 279900 |
| 2021-12-02 | 59.59 | $15.94 | 159100 |
| 2021-12-01 | 54.88 | $15.21 | 156700 |
| 2021-11-30 | 66.48 | $16.36 | 483600 |
| 2021-11-29 | 63.62 | $15.91 | 69900 |
| 2021-11-26 | 63.16 | $15.84 | 82100 |
| 2021-11-24 | 64.05 | $15.92 | 94300 |
| 2021-11-23 | 63.50 | $15.83 | 160400 |
| 2021-11-22 | 68.69 | $16.30 | 210700 |
| 2021-11-19 | 64.99 | $15.66 | 213900 |
| 2021-11-18 | 72.22 | $16.23 | 211300 |
| 2021-11-17 | 71.04 | $16.01 | 311300 |
| 2021-11-16 | 72.24 | $16.10 | 1.2M |
| 2021-11-15 | 63.65 | $14.77 | 329200 |
| 2021-11-12 | 62.75 | $14.66 | 106500 |
| 2021-11-11 | 62.88 | $14.67 | 68000 |
| 2021-11-10 | 59.12 | $14.22 | 77900 |
| 2021-11-09 | 64.51 | $14.61 | 120500 |
| 2021-11-08 | 64.94 | $14.64 | 265200 |
| 2021-11-05 | 57.66 | $13.83 | 298100 |
| 2021-11-04 | 53.46 | $13.46 | 87300 |
| 2021-11-03 | 55.29 | $13.59 | 75100 |
| 2021-11-02 | 54.26 | $13.50 | 86200 |
| 2021-11-01 | 56.03 | $13.63 | 63500 |
| 2021-10-29 | 54.62 | $13.50 | 45600 |
| 2021-10-28 | 55.01 | $13.53 | 34000 |
| 2021-10-27 | 55.51 | $13.57 | 152400 |
| 2021-10-26 | 57.73 | $13.75 | 92300 |
| 2021-10-25 | 64.87 | $14.27 | 67900 |
| 2021-10-22 | 63.89 | $14.15 | 168300 |
| 2021-10-21 | 62.91 | $14.03 | 161800 |
| 2021-10-20 | 58.13 | $13.50 | 136500 |
| 2021-10-19 | 56.74 | $13.36 | 58600 |
| 2021-10-18 | 54.36 | $13.13 | 46700 |
| 2021-10-15 | 52.07 | $12.92 | 61500 |
| 2021-10-14 | 53.03 | $13.00 | 90900 |
| 2021-10-13 | 55.34 | $13.19 | 64700 |
| 2021-10-12 | 56.19 | $13.26 | 112700 |
| 2021-10-11 | 46.42 | $12.39 | 102300 |
| 2021-10-08 | 47.11 | $12.45 | 45600 |
| 2021-10-07 | 50.17 | $12.71 | 55800 |
| 2021-10-06 | 46.48 | $12.42 | 51000 |
| 2021-10-05 | 46.82 | $12.45 | 52700 |
| 2021-10-04 | 47.82 | $12.54 | 63900 |
| 2021-10-01 | 51.16 | $12.83 | 91700 |
| 2021-09-30 | 53.23 | $13.00 | 48700 |
| 2021-09-29 | 53.84 | $13.05 | 38400 |
| 2021-09-28 | 55.91 | $13.22 | 61400 |
| 2021-09-27 | 55.33 | $13.16 | 145400 |
| 2021-09-24 | 54.96 | $13.12 | 41900 |
| 2021-09-23 | 54.69 | $13.09 | 71500 |
| 2021-09-22 | 53.10 | $12.91 | 132700 |
| 2021-09-21 | 47.87 | $12.37 | 110400 |
| 2021-09-20 | 47.66 | $12.35 | 262000 |
| 2021-09-17 | 56.30 | $13.17 | 53600 |
| 2021-09-16 | 63.34 | $13.70 | 109100 |
| 2021-09-15 | 61.89 | $13.53 | 97600 |
| 2021-09-14 | 58.59 | $13.17 | 123200 |
| 2021-09-13 | 67.91 | $13.77 | 212600 |
| 2021-09-10 | 67.75 | $13.75 | 169400 |
| 2021-09-09 | 65.59 | $13.49 | 119300 |
| 2021-09-08 | 63.17 | $13.22 | 133800 |
| 2021-09-07 | 68.43 | $13.53 | 238300 |
| 2021-09-03 | 65.91 | $13.24 | 139100 |
| 2021-09-02 | 64.51 | $13.09 | 206100 |
| 2021-09-01 | 62.16 | $12.85 | 408900 |
| 2021-08-31 | 57.36 | $12.42 | 91500 |
| 2021-08-30 | 57.85 | $12.45 | 71000 |
| 2021-08-27 | 57.62 | $12.43 | 158500 |
| 2021-08-26 | 52.22 | $11.99 | 94600 |
| 2021-08-25 | 52.95 | $12.04 | 220600 |
| 2021-08-24 | 52.32 | $11.99 | 146200 |
| 2021-08-23 | 49.62 | $11.78 | 191700 |
| 2021-08-20 | 46.32 | $11.54 | 111000 |
| 2021-08-19 | 41.47 | $11.22 | 148400 |
| 2021-08-18 | 45.50 | $11.55 | 91700 |
| 2021-08-17 | 43.60 | $11.43 | 43700 |
| 2021-08-16 | 47.24 | $11.71 | 51600 |
| 2021-08-13 | 44.07 | $11.51 | 86300 |
| 2021-08-12 | 45.37 | $11.61 | 32100 |
| 2021-08-11 | 48.05 | $11.81 | 56700 |
| 2021-08-10 | 49.43 | $11.91 | 53600 |
| 2021-08-09 | 43.20 | $11.51 | 77300 |
| 2021-08-06 | 45.61 | $11.69 | 48900 |
| 2021-08-05 | 45.74 | $11.70 | 59300 |
| 2021-08-04 | 44.18 | $11.60 | 59100 |
| 2021-08-03 | 45.29 | $11.69 | 94700 |
| 2021-08-02 | 45.90 | $11.74 | 58400 |
| 2021-07-30 | 48.78 | $11.97 | 63700 |
| 2021-07-29 | 51.44 | $12.17 | 106300 |
| 2021-07-28 | 47.64 | $11.89 | 67000 |
| 2021-07-27 | 46.07 | $11.78 | 31100 |
| 2021-07-26 | 48.19 | $11.95 | 89800 |
| 2021-07-23 | 44.77 | $11.71 | 74900 |
| 2021-07-22 | 46.73 | $11.87 | 68300 |
| 2021-07-21 | 42.56 | $11.59 | 200200 |
| 2021-07-20 | 35.93 | $11.20 | 34100 |
| 2021-07-19 | 31.71 | $10.98 | 78600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-12.98
2026-07-16
Close Price
$22.51
Vol: 12506
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -12.98 | $22.51 | 12506 |
| 2026-07-15 | -15.71 | $22.42 | 3100 |
| 2026-07-14 | -7.05 | $22.69 | 9200 |
| 2026-07-13 | -13.95 | $22.38 | 12028 |
| 2026-07-10 | -15.15 | $22.31 | 7300 |
| 2026-07-09 | -9.09 | $22.49 | 6924 |
| 2026-07-08 | -20.20 | $22.16 | 12002 |
| 2026-07-07 | -17.32 | $22.32 | 17600 |
| 2026-07-06 | -39.34 | $21.98 | 12800 |
| 2026-07-02 | -56.17 | $21.60 | 23100 |
| 2026-07-01 | -54.24 | $21.68 | 13700 |
| 2026-06-30 | -62.23 | $21.35 | 13112 |
| 2026-06-29 | -73.85 | $20.87 | 14400 |
| 2026-06-26 | -77.72 | $20.71 | 14400 |
| 2026-06-25 | -80.63 | $20.59 | 5749 |
| 2026-06-24 | -79.42 | $20.64 | 22619 |
| 2026-06-23 | -89.83 | $20.21 | 28000 |
| 2026-06-22 | -98.31 | $19.86 | 12600 |
| 2026-06-18 | -94.42 | $20.03 | 12838 |
| 2026-06-17 | -98.83 | $20.55 | 17204 |
| 2026-06-16 | -72.27 | $21.21 | 24432 |
| 2026-06-15 | -70.67 | $21.27 | 18400 |
| 2026-06-12 | -68.27 | $21.36 | 7500 |
| 2026-06-11 | -64.27 | $21.51 | 13700 |
| 2026-06-10 | -62.28 | $21.46 | 11800 |
| 2026-06-09 | -48.10 | $22.02 | 10124 |
| 2026-06-08 | -50.73 | $21.83 | 9533 |
| 2026-06-05 | -41.50 | $22.21 | 9935 |
| 2026-06-04 | -15.89 | $23.17 | 38200 |
| 2026-06-03 | -40.45 | $21.85 | 16511 |
| 2026-06-02 | -12.58 | $23.09 | 23036 |
| 2026-06-01 | -12.36 | $23.10 | 25762 |
| 2026-05-29 | -29.30 | $22.24 | 27900 |
| 2026-05-28 | -7.97 | $22.78 | 29425 |
| 2026-05-27 | -8.29 | $22.41 | 18804 |
| 2026-05-26 | -30.24 | $21.53 | 9438 |
| 2026-05-22 | -6.89 | $22.31 | 4543 |
| 2026-05-21 | -21.26 | $21.83 | 7021 |
| 2026-05-20 | -29.64 | $21.55 | 24500 |
| 2026-05-19 | -42.81 | $20.91 | 9526 |
| 2026-05-18 | -40.13 | $20.99 | 4900 |
| 2026-05-15 | -41.81 | $20.94 | 8800 |
| 2026-05-14 | -33.44 | $21.19 | 5805 |
| 2026-05-13 | -60.87 | $20.37 | 12400 |
| 2026-05-12 | -47.28 | $20.45 | 8103 |
| 2026-05-11 | -45.86 | $20.36 | 3000 |
| 2026-05-08 | -39.47 | $20.39 | 6426 |
| 2026-05-07 | -37.82 | $20.39 | 11200 |
| 2026-05-06 | -36.53 | $20.21 | 5400 |
| 2026-05-05 | -40.41 | $20.00 | 7200 |
| 2026-05-04 | -47.79 | $19.60 | 19500 |
| 2026-05-01 | -29.15 | $20.61 | 5200 |
| 2026-04-30 | -35.61 | $20.26 | 9516 |
| 2026-04-29 | -16.61 | $21.29 | 3520 |
| 2026-04-28 | -3.61 | $21.85 | 14700 |
| 2026-04-27 | -9.04 | $21.30 | 13800 |
| 2026-04-24 | -38.96 | $19.81 | 7000 |
| 2026-04-23 | -15.26 | $20.99 | 6800 |
| 2026-04-22 | -2.21 | $21.64 | 8339 |
| 2026-04-21 | -0.62 | $21.60 | 21600 |
| 2026-04-20 | -8.26 | $21.10 | 13045 |
| 2026-04-17 | -20.97 | $20.50 | 11800 |
| 2026-04-16 | -33.69 | $19.90 | 5619 |
| 2026-04-15 | -39.41 | $19.63 | 12819 |
| 2026-04-14 | -47.03 | $19.27 | 10238 |
| 2026-04-13 | -78.18 | $17.80 | 3500 |
| 2026-04-10 | -73.94 | $18.00 | 7218 |
| 2026-04-09 | -88.35 | $17.32 | 10107 |
| 2026-04-08 | -85.02 | $18.71 | 5726 |
| 2026-04-07 | -100.00 | $18.29 | 9400 |
| 2026-04-06 | -92.54 | $18.80 | 9900 |
| 2026-04-02 | -94.41 | $18.75 | 12897 |
| 2026-04-01 | -91.36 | $18.95 | 10200 |
| 2026-03-31 | -73.76 | $19.87 | 1338 |
| 2026-03-30 | -68.99 | $20.11 | 8041 |
| 2026-03-27 | -63.22 | $20.40 | 10400 |
| 2026-03-26 | -77.34 | $19.69 | 2940 |
| 2026-03-25 | -69.58 | $20.08 | 4540 |
| 2026-03-24 | -92.04 | $20.11 | 700 |
| 2026-03-23 | -90.98 | $20.15 | 5211 |
| 2026-03-20 | -99.73 | $19.82 | 5100 |
| 2026-03-19 | -91.18 | $20.27 | 7773 |
| 2026-03-18 | -92.84 | $20.21 | 9700 |
| 2026-03-17 | -100.00 | $20.02 | 4800 |
| 2026-03-16 | -81.66 | $20.82 | 5816 |
| 2026-03-13 | -87.28 | $20.63 | 2519 |
| 2026-03-12 | -100.00 | $20.21 | 6500 |
| 2026-03-11 | -97.16 | $20.50 | 6644 |
| 2026-03-10 | -69.14 | $21.25 | 10541 |
| 2026-03-09 | -65.88 | $21.36 | 4700 |
| 2026-03-06 | -48.07 | $21.96 | 1600 |
| 2026-03-05 | -44.51 | $22.08 | 6017 |
| 2026-03-04 | -9.79 | $23.25 | 6300 |
| 2026-03-03 | -13.55 | $23.08 | 13600 |
| 2026-03-02 | -10.64 | $23.15 | 3500 |
| 2026-02-27 | -24.01 | $22.71 | 10610 |
| 2026-02-26 | -13.98 | $23.04 | 4645 |
| 2026-02-25 | -7.60 | $23.25 | 15400 |
| 2026-02-24 | -1.22 | $23.46 | 5900 |
| 2026-02-23 | -5.78 | $23.31 | 7300 |
| 2026-02-20 | -12.46 | $23.09 | 10902 |
| 2026-02-19 | -5.10 | $23.00 | 16900 |
| 2026-02-18 | -2.38 | $23.08 | 9706 |
| 2026-02-17 | -11.58 | $22.50 | 10900 |
| 2026-02-13 | -2.70 | $22.73 | 17145 |
| 2026-02-12 | -34.60 | $21.76 | 13000 |
| 2026-02-11 | -75.95 | $20.78 | 6242 |
| 2026-02-10 | -78.49 | $20.50 | 13900 |
| 2026-02-09 | -67.17 | $20.80 | 2902 |
| 2026-02-06 | -80.00 | $20.46 | 4900 |
| 2026-02-05 | -61.51 | $20.95 | 2826 |
| 2026-02-04 | -43.02 | $21.44 | 3800 |
| 2026-02-03 | -31.70 | $21.74 | 1332 |
| 2026-02-02 | -30.19 | $21.78 | 9300 |
| 2026-01-30 | -26.04 | $21.89 | 1700 |
| 2026-01-29 | 0.00 | $22.58 | 5500 |
| 2026-01-28 | -5.71 | $21.58 | 3024 |
| 2026-01-27 | -10.29 | $21.50 | 2400 |
| 2026-01-26 | -24.00 | $21.26 | 1802 |
| 2026-01-23 | -13.14 | $21.45 | 4000 |
| 2026-01-22 | -15.43 | $21.41 | 2700 |
| 2026-01-21 | -10.29 | $21.50 | 705 |
| 2026-01-20 | -13.14 | $21.45 | 8500 |
| 2026-01-16 | -9.71 | $21.51 | 8200 |
| 2026-01-15 | -34.36 | $20.93 | 3200 |
| 2026-01-14 | -74.23 | $20.28 | 2000 |
| 2026-01-13 | -28.83 | $21.02 | 15100 |
| 2026-01-12 | -46.01 | $20.74 | 3300 |
| 2026-01-09 | -82.21 | $20.15 | 3500 |
| 2026-01-08 | -85.89 | $20.09 | 6700 |
| 2026-01-07 | -70.55 | $20.34 | 3500 |
| 2026-01-06 | -84.66 | $20.11 | 7200 |
| 2026-01-05 | -49.08 | $20.69 | 4300 |
| 2026-01-02 | -66.26 | $20.41 | 1500 |
| 2025-12-31 | -38.04 | $20.87 | 3000 |
| 2025-12-30 | -54.60 | $20.60 | 4000 |
| 2025-12-29 | -4.29 | $21.42 | 7208 |
| 2025-12-26 | -9.09 | $21.31 | 1100 |
| 2025-12-24 | -1.52 | $21.46 | 5900 |
| 2025-12-23 | -20.44 | $21.03 | 2700 |
| 2025-12-22 | 0.00 | $21.49 | 2700 |
| 2025-12-19 | -18.09 | $20.96 | 2900 |
| 2025-12-18 | -5.46 | $21.33 | 900 |
| 2025-12-17 | -6.83 | $21.29 | 24500 |
| 2025-12-16 | -26.96 | $20.70 | 13900 |
| 2025-12-15 | -31.65 | $20.72 | 702 |
| 2025-12-12 | -21.84 | $21.03 | 45 |
| 2025-12-11 | -21.84 | $21.03 | 6600 |
| 2025-12-10 | -28.16 | $20.83 | 4400 |
| 2025-12-09 | -32.28 | $20.70 | 19200 |
| 2025-12-08 | -30.38 | $20.76 | 19700 |
| 2025-12-05 | -30.70 | $20.75 | 3000 |
| 2025-12-04 | -27.22 | $20.86 | 2600 |
| 2025-12-03 | -34.49 | $20.63 | 10700 |
| 2025-12-02 | -38.61 | $20.50 | 8700 |
| 2025-12-01 | -41.77 | $20.40 | 4300 |
| 2025-11-28 | -36.39 | $20.57 | 10700 |
| 2025-11-26 | -52.53 | $20.06 | 2200 |
| 2025-11-25 | -58.82 | $20.03 | 10735 |
| 2025-11-24 | -60.78 | $19.96 | 56400 |
| 2025-11-21 | -86.83 | $19.03 | 21900 |
| 2025-11-20 | -100.00 | $19.09 | 8400 |
| 2025-11-19 | -95.49 | $19.64 | 13900 |
| 2025-11-18 | -83.79 | $20.10 | 8000 |
| 2025-11-17 | -58.24 | $21.03 | 18827 |
| 2025-11-14 | -70.33 | $20.59 | 24700 |
| 2025-11-13 | -94.12 | $19.81 | 17700 |
| 2025-11-12 | -68.07 | $20.74 | 27700 |
| 2025-11-11 | -78.92 | $20.55 | 1004 |
| 2025-11-10 | -78.31 | $20.57 | 6200 |
| 2025-11-07 | -74.70 | $20.69 | 3600 |
| 2025-11-06 | -100.00 | $19.85 | 6800 |
| 2025-11-05 | -99.51 | $19.92 | 6500 |
| 2025-11-04 | -87.80 | $20.40 | 10200 |
| 2025-11-03 | -80.49 | $21.03 | 4800 |
| 2025-10-31 | -76.29 | $21.33 | 3400 |
| 2025-10-30 | -94.86 | $20.68 | 4900 |
| 2025-10-29 | -67.25 | $21.68 | 3900 |
| 2025-10-28 | -64.06 | $21.79 | 2500 |
| 2025-10-27 | -66.96 | $21.69 | 1200 |
| 2025-10-24 | -53.62 | $22.15 | 2514 |
| 2025-10-23 | -53.04 | $22.17 | 1200 |
| 2025-10-22 | -64.35 | $21.78 | 15405 |
| 2025-10-21 | -51.30 | $22.23 | 4500 |
| 2025-10-20 | -37.68 | $22.70 | 1843 |
| 2025-10-17 | -36.23 | $22.75 | 18300 |
| 2025-10-16 | -43.48 | $22.50 | 21700 |
| 2025-10-15 | -51.01 | $22.24 | 1600 |
| 2025-10-14 | -56.23 | $22.06 | 2500 |
| 2025-10-13 | -40.40 | $22.57 | 27100 |
| 2025-10-10 | -97.46 | $20.55 | 4938 |
| 2025-10-09 | -70.62 | $21.50 | 74200 |
| 2025-10-08 | -41.98 | $22.16 | 2300 |
| 2025-10-07 | -23.55 | $22.70 | 14600 |
| 2025-10-06 | -44.03 | $22.10 | 20600 |
| 2025-10-03 | -62.20 | $21.35 | 6600 |
| 2025-10-02 | -48.17 | $21.81 | 4200 |
| 2025-10-01 | -38.92 | $22.02 | 1900 |
| 2025-09-30 | -25.00 | $22.51 | 15300 |
| 2025-09-29 | -46.02 | $21.77 | 3400 |
| 2025-09-26 | -34.38 | $22.18 | 21900 |
| 2025-09-25 | -25.28 | $22.50 | 4900 |
| 2025-09-24 | -16.76 | $22.80 | 24400 |
| 2025-09-23 | -19.60 | $22.70 | 18300 |
| 2025-09-22 | -4.14 | $23.11 | 18529 |
| 2025-09-19 | -11.02 | $22.05 | 39600 |
| 2025-09-18 | -46.98 | $21.10 | 2800 |
| 2025-09-17 | -49.80 | $21.12 | 2400 |
| 2025-09-16 | -22.09 | $21.81 | 14800 |
| 2025-09-15 | -70.28 | $20.61 | 15000 |
| 2025-09-12 | -72.29 | $20.56 | 4100 |
| 2025-09-11 | -40.16 | $21.36 | 1300 |
| 2025-09-10 | -39.76 | $21.37 | 16806 |
| 2025-09-09 | -34.54 | $21.50 | 49148 |
| 2025-09-08 | -45.75 | $21.85 | 11400 |
| 2025-09-05 | -53.53 | $21.78 | 7200 |
| 2025-09-04 | -70.07 | $21.10 | 11800 |
| 2025-09-03 | -92.07 | $20.96 | 4100 |
| 2025-09-02 | -85.06 | $21.19 | 3738 |
| 2025-08-29 | -87.80 | $21.10 | 4600 |
| 2025-08-28 | -80.18 | $21.35 | 4229 |
| 2025-08-27 | -73.48 | $21.57 | 4226 |
| 2025-08-26 | -70.42 | $21.75 | 20114 |
| 2025-08-25 | -82.80 | $21.35 | 2411 |
| 2025-08-22 | -76.46 | $21.59 | 13642 |
| 2025-08-21 | -89.15 | $21.11 | 14400 |
| 2025-08-20 | -64.02 | $22.06 | 30119 |
| 2025-08-19 | -95.24 | $20.88 | 11800 |
| 2025-08-18 | -67.72 | $21.92 | 20400 |
| 2025-08-15 | -82.28 | $21.37 | 4300 |
| 2025-08-14 | -93.83 | $20.94 | 10800 |
| 2025-08-13 | -87.90 | $21.45 | 25434 |
| 2025-08-12 | -86.34 | $21.56 | 12100 |
| 2025-08-11 | -84.42 | $22.50 | 11800 |
| 2025-08-08 | -37.68 | $23.79 | 19000 |
| 2025-08-07 | -76.45 | $22.72 | 4200 |
| 2025-08-06 | -67.75 | $22.96 | 7107 |
| 2025-08-05 | -72.46 | $22.83 | 7700 |
| 2025-08-04 | -81.52 | $22.58 | 20441 |
| 2025-08-01 | -89.49 | $22.36 | 14600 |
| 2025-07-31 | -73.82 | $23.11 | 11512 |
| 2025-07-30 | -59.23 | $23.45 | 11428 |
| 2025-07-29 | -22.75 | $24.30 | 146222 |
| 2025-07-28 | -33.48 | $24.05 | 156233 |
| 2025-07-25 | -81.55 | $22.93 | 170714 |
| 2025-07-24 | -35.14 | $24.05 | 116007 |
| 2025-07-23 | -40.54 | $23.93 | 10100 |
| 2025-07-22 | -33.73 | $23.99 | 293015 |
| 2025-07-21 | -58.23 | $23.38 | 185740 |
| 2025-07-18 | -36.14 | $23.93 | 381500 |
| 2025-07-17 | -15.26 | $24.45 | 3328 |
| 2025-07-16 | -8.84 | $24.44 | 2200 |
| 2025-07-15 | -5.01 | $24.60 | 9837 |
| 2025-07-14 | -1.31 | $24.75 | 19800 |
| 2025-07-11 | -0.50 | $24.23 | 63900 |
| 2025-07-10 | 0.00 | $24.20 | 84517 |
| 2025-07-09 | -4.83 | $23.98 | 50600 |
| 2025-07-08 | -18.07 | $23.46 | 1700 |
| 2025-07-07 | -22.39 | $23.29 | 6700 |
| 2025-07-03 | -13.23 | $23.65 | 8220 |
| 2025-07-02 | -17.56 | $23.48 | 3825 |
| 2025-07-01 | -13.99 | $23.62 | 6224 |
| 2025-06-30 | -20.10 | $23.38 | 5100 |
| 2025-06-27 | -29.77 | $23.00 | 2409 |
| 2025-06-26 | -13.74 | $23.63 | 3100 |
| 2025-06-25 | -20.36 | $23.37 | 2000 |
| 2025-06-24 | -18.32 | $23.45 | 4302 |
| 2025-06-23 | -10.43 | $23.76 | 9738 |
| 2025-06-20 | -0.76 | $24.14 | 38343 |
| 2025-06-18 | -20.78 | $23.48 | 26312 |
| 2025-06-17 | -45.48 | $22.47 | 8900 |
| 2025-06-16 | -85.33 | $20.84 | 9339 |
| 2025-06-13 | -83.38 | $21.47 | 2600 |
| 2025-06-12 | -82.13 | $21.48 | 3300 |
| 2025-06-11 | -63.02 | $21.45 | 5009 |
| 2025-06-10 | -52.23 | $21.29 | 7000 |
| 2025-06-09 | -46.56 | $21.62 | 3816 |
| 2025-06-06 | -43.47 | $21.80 | 5900 |
| 2025-06-05 | -44.50 | $21.74 | 7000 |
| 2025-06-04 | -39.00 | $22.06 | 6437 |
| 2025-06-03 | -28.87 | $22.65 | 8800 |
| 2025-06-02 | -21.13 | $23.10 | 6700 |
| 2025-05-30 | -18.05 | $23.18 | 28438 |
| 2025-05-29 | -27.00 | $22.61 | 5800 |
| 2025-05-28 | -17.29 | $23.09 | 7439 |
| 2025-05-27 | -20.22 | $22.88 | 20333 |
| 2025-05-23 | -16.04 | $23.18 | 8400 |
| 2025-05-22 | -11.69 | $23.48 | 8607 |
| 2025-05-21 | -14.99 | $23.24 | 17600 |
| 2025-05-20 | -5.24 | $23.57 | 34913 |
| 2025-05-19 | 0.00 | $23.49 | 39641 |
| 2025-05-16 | -0.36 | $22.85 | 20859 |
| 2025-05-15 | 0.00 | $22.38 | 33223 |
| 2025-05-14 | 0.00 | $21.39 | 58400 |
| 2025-05-13 | -16.54 | $19.95 | 23700 |
| 2025-05-12 | -21.89 | $19.61 | 12300 |
| 2025-05-09 | -7.40 | $20.53 | 20701 |
| 2025-05-08 | -13.74 | $20.05 | 24643 |
| 2025-05-07 | -9.75 | $20.11 | 10000 |
| 2025-05-06 | -10.41 | $20.07 | 22800 |
| 2025-05-05 | -8.17 | $20.16 | 148100 |
| 2025-05-02 | -1.91 | $19.75 | 71200 |
| 2025-05-01 | -26.52 | $18.44 | 52500 |
| 2025-04-30 | -20.50 | $18.86 | 17500 |
| 2025-04-29 | -45.96 | $17.50 | 8300 |
| 2025-04-28 | -38.67 | $17.96 | 2807 |
| 2025-04-25 | -39.94 | $17.88 | 9112 |
| 2025-04-24 | -31.06 | $18.44 | 6100 |
| 2025-04-23 | -45.32 | $17.54 | 1448 |
| 2025-04-22 | -45.17 | $17.55 | 3800 |
| 2025-04-21 | -61.65 | $16.51 | 33445 |
| 2025-04-17 | -53.88 | $17.00 | 4200 |
| 2025-04-16 | -31.22 | $18.43 | 2300 |
| 2025-04-15 | -43.58 | $17.65 | 3641 |
| 2025-04-14 | -44.37 | $17.60 | 27713 |
| 2025-04-11 | -54.68 | $16.95 | 1933 |
| 2025-04-10 | -53.88 | $17.00 | 23107 |
| 2025-04-09 | -53.88 | $17.00 | 55200 |
| 2025-04-08 | -45.48 | $17.53 | 15347 |
| 2025-04-07 | -31.85 | $18.39 | 82200 |
| 2025-04-04 | -100.00 | $18.23 | 12100 |
| 2025-04-03 | -38.96 | $19.80 | 16500 |
| 2025-04-02 | -16.32 | $20.09 | 4000 |
| 2025-04-01 | -14.56 | $20.10 | 17935 |
| 2025-03-31 | -40.00 | $19.24 | 9403 |
| 2025-03-28 | -5.82 | $19.79 | 8001 |
| 2025-03-27 | -26.19 | $19.35 | 7216 |
| 2025-03-26 | -7.14 | $19.75 | 9333 |
| 2025-03-25 | -7.14 | $19.75 | 15437 |
| 2025-03-24 | -10.00 | $19.60 | 12309 |
| 2025-03-21 | -8.50 | $19.63 | 1432 |
| 2025-03-20 | -9.50 | $19.61 | 7700 |
| 2025-03-19 | -6.50 | $19.67 | 4900 |
| 2025-03-18 | -7.00 | $19.66 | 9717 |
| 2025-03-17 | -7.50 | $19.65 | 6216 |
| 2025-03-14 | -9.50 | $19.61 | 5821 |
| 2025-03-13 | -10.00 | $19.60 | 14148 |
| 2025-03-12 | -26.00 | $19.28 | 20500 |
| 2025-03-11 | -12.50 | $19.55 | 17700 |
| 2025-03-10 | -15.00 | $19.50 | 24400 |
| 2025-03-07 | 0.00 | $19.53 | 24900 |
| 2025-03-06 | -28.24 | $19.02 | 22803 |
| 2025-03-05 | -24.12 | $19.09 | 13600 |
| 2025-03-04 | -47.65 | $18.69 | 21200 |
| 2025-03-03 | -68.82 | $18.33 | 26815 |
| 2025-02-28 | -59.41 | $18.49 | 52900 |
| 2025-02-27 | -64.94 | $18.50 | 16400 |
| 2025-02-26 | -12.99 | $19.30 | 11400 |
| 2025-02-25 | -44.16 | $18.82 | 13648 |
| 2025-02-24 | -58.44 | $18.60 | 24322 |
| 2025-02-21 | -89.61 | $18.12 | 9000 |
| 2025-02-20 | -62.80 | $18.47 | 5005 |
| 2025-02-19 | -60.48 | $18.49 | 23800 |
| 2025-02-18 | -70.06 | $18.33 | 16030 |
| 2025-02-14 | -71.86 | $18.30 | 10100 |
| 2025-02-13 | -53.29 | $18.61 | 3533 |
| 2025-02-12 | -76.05 | $18.23 | 20221 |
| 2025-02-11 | -64.67 | $18.42 | 28141 |
| 2025-02-10 | -29.34 | $19.01 | 10100 |
| 2025-02-07 | -15.57 | $19.24 | 5958 |
| 2025-02-06 | -27.16 | $19.01 | 14400 |
| 2025-02-05 | -16.56 | $19.14 | 7800 |
| 2025-02-04 | -14.01 | $19.02 | 11600 |
| 2025-02-03 | -29.87 | $18.75 | 10430 |
| 2025-01-31 | -1.30 | $19.19 | 10902 |
| 2025-01-30 | -5.23 | $19.12 | 10700 |
| 2025-01-29 | -23.40 | $18.75 | 13000 |
| 2025-01-28 | -43.26 | $18.47 | 33036 |
| 2025-01-27 | -41.13 | $18.50 | 13339 |
| 2025-01-24 | -60.28 | $18.23 | 29612 |
| 2025-01-23 | -66.67 | $18.14 | 22300 |
| 2025-01-22 | -72.34 | $18.06 | 14117 |
| 2025-01-21 | -69.93 | $18.01 | 12402 |
| 2025-01-17 | -21.57 | $18.75 | 12800 |
| 2025-01-16 | -50.98 | $18.30 | 12246 |
| 2025-01-15 | -35.95 | $18.53 | 28100 |
| 2025-01-14 | -6.85 | $18.91 | 9300 |
| 2025-01-13 | -24.78 | $18.40 | 7222 |
| 2025-01-10 | -31.58 | $18.33 | 5200 |
| 2025-01-08 | -39.47 | $18.24 | 10200 |
| 2025-01-07 | -16.67 | $18.50 | 14906 |
| 2025-01-06 | -39.47 | $18.24 | 9749 |
| 2025-01-03 | -9.65 | $18.58 | 14400 |
| 2025-01-02 | -36.84 | $18.27 | 11600 |
| 2024-12-31 | -28.95 | $18.36 | 10631 |
| 2024-12-30 | -31.58 | $18.33 | 16208 |
| 2024-12-27 | -16.67 | $18.50 | 1524 |
| 2024-12-26 | -9.60 | $18.68 | 11718 |
| 2024-12-24 | -21.60 | $18.53 | 8200 |
| 2024-12-23 | -44.62 | $18.27 | 37333 |
| 2024-12-20 | -27.69 | $18.49 | 28200 |
| 2024-12-19 | -37.96 | $18.40 | 29210 |
| 2024-12-18 | -33.83 | $18.47 | 47708 |
| 2024-12-17 | -33.08 | $18.48 | 32100 |
| 2024-12-16 | -67.14 | $18.05 | 7803 |
| 2024-12-13 | -27.86 | $18.60 | 22820 |
| 2024-12-12 | -50.00 | $18.29 | 4442 |
| 2024-12-11 | -55.00 | $18.22 | 21200 |
| 2024-12-10 | -49.29 | $18.30 | 11000 |
| 2024-12-09 | -52.86 | $18.25 | 41200 |
| 2024-12-06 | -57.86 | $18.18 | 13300 |
| 2024-12-05 | -65.71 | $18.07 | 18100 |
| 2024-12-04 | -57.45 | $18.19 | 12000 |
| 2024-12-03 | -40.43 | $18.43 | 62481 |
| 2024-12-02 | -100.00 | $17.88 | 11502 |
| 2024-11-29 | -62.50 | $18.30 | 3833 |
| 2024-11-27 | -63.20 | $18.34 | 9818 |
| 2024-11-26 | -83.33 | $18.15 | 15700 |
| 2024-11-25 | -48.89 | $18.80 | 27734 |
| 2024-11-22 | -83.77 | $18.27 | 13500 |
| 2024-11-21 | -63.40 | $18.67 | 3400 |
| 2024-11-20 | -69.59 | $18.55 | 11442 |
| 2024-11-19 | -72.16 | $18.50 | 8600 |
| 2024-11-18 | -63.96 | $18.76 | 17400 |
| 2024-11-15 | -63.11 | $18.79 | 18441 |
| 2024-11-14 | -80.44 | $18.40 | 11939 |
| 2024-11-13 | -82.67 | $18.35 | 15500 |
| 2024-11-12 | -74.22 | $18.54 | 25700 |
| 2024-11-11 | -81.94 | $18.44 | 29547 |
| 2024-11-08 | -79.17 | $18.50 | 18004 |
| 2024-11-07 | -83.84 | $18.55 | 11509 |
| 2024-11-06 | -62.27 | $18.84 | 20539 |
| 2024-11-05 | -61.82 | $18.85 | 14900 |
| 2024-11-04 | -72.73 | $18.61 | 10906 |
| 2024-11-01 | -79.55 | $18.46 | 26317 |
| 2024-10-31 | -61.82 | $18.85 | 22500 |
| 2024-10-30 | -41.33 | $19.33 | 36506 |
| 2024-10-29 | -51.11 | $19.11 | 40708 |
| 2024-10-28 | -66.22 | $18.77 | 21600 |
| 2024-10-25 | -43.11 | $19.29 | 19119 |
| 2024-10-24 | -48.00 | $19.18 | 21200 |
| 2024-10-23 | -52.89 | $19.07 | 33700 |
| 2024-10-22 | -51.26 | $19.04 | 46240 |
| 2024-10-21 | -14.08 | $19.87 | 24313 |
| 2024-10-18 | -13.50 | $19.84 | 32223 |
| 2024-10-17 | -24.44 | $19.50 | 38801 |
| 2024-10-16 | -29.58 | $19.34 | 36000 |
| 2024-10-15 | -41.16 | $18.98 | 10200 |
| 2024-10-14 | -23.47 | $19.53 | 16900 |
| 2024-10-11 | -52.96 | $18.56 | 18816 |
| 2024-10-10 | -59.19 | $18.36 | 18608 |
| 2024-10-09 | -52.55 | $18.20 | 12719 |
| 2024-10-08 | -47.96 | $18.38 | 14905 |
| 2024-10-07 | -53.32 | $18.17 | 13345 |
| 2024-10-04 | -27.04 | $19.20 | 8413 |
| 2024-10-03 | -23.47 | $19.34 | 35840 |
| 2024-10-02 | -13.42 | $19.63 | 26600 |
| 2024-10-01 | 0.00 | $19.59 | 28400 |
| 2024-09-30 | -15.70 | $18.81 | 9328 |
| 2024-09-27 | -19.45 | $18.70 | 32100 |
| 2024-09-26 | -1.37 | $19.23 | 24847 |
| 2024-09-25 | -12.68 | $18.75 | 30100 |
| 2024-09-24 | -16.55 | $18.62 | 31300 |
| 2024-09-23 | -29.13 | $17.15 | 34232 |
| 2024-09-20 | -12.93 | $17.48 | 11900 |
| 2024-09-19 | -10.06 | $17.58 | 13133 |
| 2024-09-18 | -2.87 | $17.83 | 14810 |
| 2024-09-17 | -5.46 | $17.74 | 13425 |
| 2024-09-16 | -25.29 | $17.05 | 9000 |
| 2024-09-13 | -16.38 | $17.36 | 11034 |
| 2024-09-12 | -12.93 | $17.48 | 10923 |
| 2024-09-11 | -19.25 | $17.26 | 27700 |
| 2024-09-10 | -18.97 | $17.27 | 22400 |
| 2024-09-09 | -18.10 | $17.30 | 12748 |
| 2024-09-06 | -18.68 | $17.28 | 30000 |
| 2024-09-05 | -20.69 | $17.21 | 9400 |
| 2024-09-04 | -16.67 | $17.35 | 24635 |
| 2024-09-03 | -17.53 | $17.32 | 19330 |
| 2024-08-30 | -5.17 | $17.75 | 13900 |
| 2024-08-29 | -23.97 | $16.86 | 28513 |
| 2024-08-28 | -4.29 | $17.13 | 9400 |
| 2024-08-27 | -8.93 | $17.00 | 20035 |
| 2024-08-26 | -9.64 | $16.98 | 3749 |
| 2024-08-23 | -16.22 | $16.77 | 9400 |
| 2024-08-22 | -39.86 | $16.42 | 38717 |
| 2024-08-21 | -44.59 | $16.35 | 11100 |
| 2024-08-20 | -35.81 | $16.48 | 7811 |
| 2024-08-19 | -38.51 | $16.44 | 29400 |
| 2024-08-16 | -47.97 | $16.30 | 17800 |
| 2024-08-15 | -46.62 | $16.32 | 19100 |
| 2024-08-14 | -57.43 | $16.16 | 11800 |
| 2024-08-13 | -95.27 | $15.60 | 20500 |
| 2024-08-12 | -64.19 | $16.06 | 2300 |
| 2024-08-09 | -43.24 | $16.37 | 10700 |
| 2024-08-08 | -40.54 | $16.41 | 58200 |
| 2024-08-07 | -14.19 | $16.80 | 11200 |
| 2024-08-06 | -13.17 | $16.98 | 49500 |
| 2024-08-05 | -66.03 | $16.17 | 37200 |
| 2024-08-02 | -100.00 | $16.00 | 22600 |
| 2024-08-01 | -76.64 | $16.38 | 13400 |
| 2024-07-31 | -88.79 | $16.25 | 18600 |
| 2024-07-30 | -95.52 | $16.19 | 13100 |
| 2024-07-29 | -81.82 | $16.48 | 6700 |
| 2024-07-26 | -92.56 | $16.35 | 19200 |
| 2024-07-25 | -65.81 | $16.70 | 16900 |
| 2024-07-24 | -62.39 | $16.74 | 13700 |
| 2024-07-23 | -70.51 | $16.76 | 13600 |
| 2024-07-22 | -80.12 | $16.64 | 18500 |
| 2024-07-19 | -85.38 | $16.55 | 19700 |
| 2024-07-18 | -88.30 | $16.50 | 10300 |
| 2024-07-17 | -76.30 | $16.71 | 14000 |
| 2024-07-16 | -87.28 | $16.52 | 2200 |
| 2024-07-15 | -91.33 | $16.45 | 13700 |
| 2024-07-12 | -94.51 | $16.43 | 43900 |
| 2024-07-11 | -73.88 | $16.95 | 4700 |
| 2024-07-10 | -73.88 | $16.95 | 39000 |
| 2024-07-09 | -75.92 | $16.90 | 13200 |
| 2024-07-08 | -93.47 | $16.47 | 15900 |
| 2024-07-05 | -88.00 | $16.78 | 8100 |
| 2024-07-03 | -91.58 | $16.91 | 1300 |
| 2024-07-02 | -89.60 | $16.95 | 14500 |
| 2024-07-01 | -78.22 | $17.18 | 11000 |
| 2024-06-28 | -85.64 | $17.03 | 11100 |
| 2024-06-27 | -78.01 | $16.88 | 14800 |
| 2024-06-26 | -82.57 | $16.77 | 4500 |
| 2024-06-25 | -48.13 | $17.60 | 3000 |
| 2024-06-24 | -47.30 | $17.62 | 51200 |
| 2024-06-21 | -58.57 | $17.29 | 17800 |
| 2024-06-20 | -56.02 | $17.27 | 6600 |
| 2024-06-18 | -29.74 | $17.96 | 27900 |
| 2024-06-17 | -43.42 | $17.54 | 34100 |
| 2024-06-14 | -54.42 | $17.16 | 10700 |
| 2024-06-13 | -49.66 | $17.30 | 10600 |
| 2024-06-12 | -3.39 | $18.66 | 30500 |
| 2024-06-11 | -0.70 | $18.48 | 47900 |
| 2024-06-10 | -2.13 | $17.94 | 26700 |
| 2024-06-07 | -29.79 | $17.29 | 5000 |
| 2024-06-06 | -20.00 | $17.52 | 7400 |
| 2024-06-05 | -14.71 | $17.64 | 11500 |
| 2024-06-04 | -26.47 | $17.36 | 30500 |
| 2024-06-03 | -12.18 | $17.70 | 14000 |
| 2024-05-31 | -2.99 | $17.88 | 20700 |
| 2024-05-30 | -7.49 | $17.71 | 121800 |
| 2024-05-29 | -23.53 | $17.30 | 156200 |
| 2024-05-28 | -15.38 | $17.48 | 34300 |
| 2024-05-24 | -13.12 | $17.53 | 62900 |
| 2024-05-23 | -49.62 | $16.28 | 52600 |
| 2024-05-22 | -37.59 | $16.44 | 50900 |
| 2024-05-21 | -57.14 | $16.18 | 8600 |
| 2024-05-20 | -40.60 | $16.40 | 8500 |
| 2024-05-17 | -54.89 | $16.21 | 30600 |
| 2024-05-16 | -68.79 | $16.15 | 27900 |
| 2024-05-15 | -69.94 | $16.13 | 18000 |
| 2024-05-14 | -85.55 | $15.86 | 44100 |
| 2024-05-13 | -56.07 | $16.37 | 11400 |
| 2024-05-10 | -61.27 | $16.28 | 15000 |
| 2024-05-09 | -61.11 | $16.13 | 21600 |
| 2024-05-08 | -66.97 | $16.08 | 15100 |
| 2024-05-07 | -65.14 | $16.12 | 17800 |
| 2024-05-06 | -53.21 | $16.38 | 11800 |
| 2024-05-03 | -38.53 | $16.70 | 26500 |
| 2024-05-02 | -53.21 | $16.38 | 24600 |
| 2024-05-01 | -33.95 | $16.80 | 22100 |
| 2024-04-30 | -37.61 | $16.72 | 41000 |
| 2024-04-29 | -80.73 | $15.78 | 28000 |
| 2024-04-26 | -40.83 | $16.65 | 17500 |
| 2024-04-25 | -63.48 | $16.20 | 11200 |
| 2024-04-24 | -51.49 | $16.50 | 14600 |
| 2024-04-23 | -34.89 | $16.89 | 8000 |
| 2024-04-22 | -46.12 | $16.75 | 6600 |
| 2024-04-19 | -41.89 | $16.90 | 13400 |
| 2024-04-18 | -42.28 | $16.93 | 28200 |
| 2024-04-17 | -49.26 | $16.74 | 43300 |
| 2024-04-16 | -54.18 | $16.62 | 45600 |
| 2024-04-15 | -71.27 | $16.15 | 10800 |
| 2024-04-12 | -60.56 | $16.48 | 62500 |
| 2024-04-11 | -85.34 | $16.80 | 28800 |
| 2024-04-10 | -59.48 | $17.40 | 27100 |
| 2024-04-09 | -85.00 | $16.91 | 17400 |
| 2024-04-08 | -80.00 | $17.02 | 19200 |
| 2024-04-05 | -73.95 | $17.19 | 52900 |
| 2024-04-04 | -97.41 | $16.90 | 4800 |
| 2024-04-03 | -100.00 | $17.05 | 6600 |
| 2024-04-02 | -90.71 | $17.12 | 12100 |
| 2024-04-01 | -83.06 | $17.26 | 6700 |
| 2024-03-28 | -75.41 | $17.40 | 9900 |
| 2024-03-27 | -72.68 | $17.45 | 17100 |
| 2024-03-26 | -73.77 | $17.43 | 9500 |
| 2024-03-25 | -64.00 | $17.50 | 17000 |
| 2024-03-22 | -53.50 | $17.71 | 9400 |
| 2024-03-21 | -42.50 | $17.93 | 26000 |
| 2024-03-20 | -43.50 | $17.91 | 16400 |
| 2024-03-19 | -42.50 | $17.93 | 49000 |
| 2024-03-18 | -37.00 | $18.04 | 16600 |
| 2024-03-15 | -47.00 | $17.84 | 50600 |
| 2024-03-14 | -28.50 | $18.21 | 100200 |
| 2024-03-13 | -14.95 | $18.43 | 104100 |
| 2024-03-12 | -39.49 | $17.96 | 78900 |
| 2024-03-11 | -70.05 | $17.40 | 35400 |
| 2024-03-08 | -67.63 | $17.45 | 31500 |
| 2024-03-07 | -70.05 | $17.40 | 90000 |
| 2024-03-06 | -46.38 | $17.89 | 222700 |
| 2024-03-05 | -80.68 | $17.18 | 25100 |
| 2024-03-04 | -85.99 | $17.07 | 25400 |
| 2024-03-01 | -75.36 | $17.29 | 56100 |
| 2024-02-29 | -70.05 | $17.40 | 73900 |
| 2024-02-28 | -75.36 | $17.29 | 58500 |
| 2024-02-27 | -87.44 | $17.04 | 90100 |
| 2024-02-26 | -74.71 | $17.55 | 45600 |
| 2024-02-23 | -41.95 | $18.12 | 187700 |
| 2024-02-22 | -39.66 | $18.16 | 47900 |
| 2024-02-21 | -43.10 | $18.10 | 121500 |
| 2024-02-20 | -40.80 | $18.14 | 125000 |
| 2024-02-16 | -28.74 | $18.35 | 192300 |
| 2024-02-15 | -21.26 | $18.48 | 108100 |
| 2024-02-14 | -51.15 | $17.96 | 34900 |
| 2024-02-13 | -35.55 | $17.94 | 225000 |
| 2024-02-12 | -15.63 | $18.45 | 101100 |
| 2024-02-09 | -14.71 | $18.32 | 69500 |
| 2024-02-08 | -12.61 | $18.37 | 86900 |
| 2024-02-07 | -25.81 | $17.90 | 29300 |
| 2024-02-06 | -23.73 | $17.90 | 31600 |
| 2024-02-05 | -17.84 | $18.03 | 118500 |
| 2024-02-02 | -3.72 | $18.35 | 139700 |
| 2024-02-01 | -19.64 | $17.80 | 211200 |
| 2024-01-31 | -6.57 | $18.20 | 167900 |
| 2024-01-30 | -4.59 | $18.26 | 215500 |
| 2024-01-29 | -10.89 | $17.86 | 87800 |
| 2024-01-26 | -2.07 | $18.25 | 651400 |
| 2024-01-25 | -10.84 | $17.77 | 93100 |
| 2024-01-24 | -10.22 | $17.80 | 110500 |
| 2024-01-23 | -10.84 | $17.77 | 186200 |
| 2024-01-22 | -7.36 | $17.94 | 353200 |
| 2024-01-19 | -2.49 | $18.10 | 218700 |
| 2024-01-18 | -1.48 | $18.07 | 378500 |
| 2024-01-17 | -1.59 | $17.73 | 634000 |
| 2024-01-16 | -6.94 | $17.03 | 165600 |
| 2024-01-12 | -6.43 | $17.05 | 167700 |
| 2024-01-11 | -6.44 | $17.03 | 376600 |
| 2024-01-10 | -4.05 | $17.13 | 113600 |
| 2024-01-09 | 0.00 | $17.11 | 396800 |
| 2024-01-08 | -2.89 | $16.12 | 296200 |
| 2024-01-05 | -1.96 | $16.10 | 254600 |
| 2024-01-04 | -4.00 | $15.50 | 1.6M |
| 2024-01-03 | -9.63 | $15.07 | 97400 |
| 2024-01-02 | -18.83 | $14.35 | 54800 |
| 2023-12-29 | -10.57 | $14.20 | 170300 |
| 2023-12-28 | -31.07 | $13.81 | 59100 |
| 2023-12-27 | -49.51 | $13.62 | 41200 |
| 2023-12-26 | -55.65 | $13.61 | 33900 |
| 2023-12-22 | -54.81 | $13.71 | 38100 |
| 2023-12-21 | -50.37 | $13.77 | 16700 |
| 2023-12-20 | -60.00 | $13.64 | 51500 |
| 2023-12-19 | -61.27 | $13.65 | 8200 |
| 2023-12-18 | -73.55 | $13.51 | 41200 |
| 2023-12-15 | -54.84 | $13.80 | 29100 |
| 2023-12-14 | -58.06 | $13.75 | 38700 |
| 2023-12-13 | -67.10 | $13.61 | 85500 |
| 2023-12-12 | -96.77 | $13.15 | 390000 |
| 2023-12-11 | -97.24 | $13.24 | 84700 |
| 2023-12-08 | -68.51 | $13.41 | 93400 |
| 2023-12-07 | -57.44 | $13.53 | 43000 |
| 2023-12-06 | -57.44 | $13.53 | 27000 |
| 2023-12-05 | -44.62 | $13.78 | 51900 |
| 2023-12-04 | -41.54 | $13.84 | 47500 |
| 2023-12-01 | -51.79 | $13.64 | 34100 |
| 2023-11-30 | -67.18 | $13.34 | 58200 |
| 2023-11-29 | -32.31 | $14.02 | 27500 |
| 2023-11-28 | -43.59 | $13.80 | 21900 |
| 2023-11-27 | -22.05 | $14.22 | 13900 |
| 2023-11-24 | -16.92 | $14.32 | 31300 |
| 2023-11-22 | -23.08 | $14.20 | 43700 |
| 2023-11-21 | -10.26 | $14.45 | 32100 |
| 2023-11-20 | -11.28 | $14.43 | 111000 |
| 2023-11-17 | -12.50 | $14.10 | 35200 |
| 2023-11-16 | -28.13 | $13.85 | 52200 |
| 2023-11-15 | -25.00 | $13.90 | 237100 |
| 2023-11-14 | -18.75 | $14.00 | 73800 |
| 2023-11-13 | -33.91 | $13.85 | 82100 |
| 2023-11-10 | -84.21 | $13.00 | 13200 |
| 2023-11-09 | -88.78 | $12.93 | 9800 |
| 2023-11-08 | -97.83 | $12.95 | 14200 |
| 2023-11-07 | -100.00 | $13.03 | 12500 |
| 2023-11-06 | -84.76 | $13.36 | 7100 |
| 2023-11-03 | -93.33 | $13.49 | 2800 |
| 2023-11-02 | -96.30 | $13.45 | 28900 |
| 2023-11-01 | -98.52 | $13.42 | 24600 |
| 2023-10-31 | -85.00 | $13.73 | 12400 |
| 2023-10-30 | -94.17 | $13.62 | 8500 |
| 2023-10-27 | -81.34 | $13.66 | 14500 |
| 2023-10-26 | -69.44 | $13.75 | 16300 |
| 2023-10-25 | -70.14 | $13.74 | 5900 |
| 2023-10-24 | -52.87 | $13.83 | 4900 |
| 2023-10-23 | -48.85 | $13.90 | 16800 |
| 2023-10-20 | -48.85 | $13.90 | 6700 |
| 2023-10-19 | -44.83 | $13.97 | 5800 |
| 2023-10-18 | -47.13 | $13.93 | 11900 |
| 2023-10-17 | -33.33 | $14.17 | 4300 |
| 2023-10-16 | -22.41 | $14.36 | 9400 |
| 2023-10-13 | -27.32 | $14.34 | 18500 |
| 2023-10-12 | -32.24 | $14.25 | 4400 |
| 2023-10-11 | -37.70 | $14.15 | 18800 |
| 2023-10-10 | -22.40 | $14.43 | 32000 |
| 2023-10-09 | -44.26 | $14.03 | 65600 |
| 2023-10-06 | -50.82 | $13.91 | 35900 |
| 2023-10-05 | -61.20 | $13.72 | 4300 |
| 2023-10-04 | -54.64 | $13.84 | 34900 |
| 2023-10-03 | -54.64 | $13.84 | 23100 |
| 2023-10-02 | -54.12 | $13.90 | 20800 |
| 2023-09-29 | -54.75 | $14.01 | 13300 |
| 2023-09-28 | -56.25 | $13.99 | 29400 |
| 2023-09-27 | -66.96 | $13.75 | 44000 |
| 2023-09-26 | -95.36 | $13.81 | 10000 |
| 2023-09-25 | -82.78 | $14.00 | 25600 |
| 2023-09-22 | -83.44 | $13.99 | 12100 |
| 2023-09-21 | -82.78 | $14.00 | 48300 |
| 2023-09-20 | -95.24 | $14.25 | 4500 |
| 2023-09-19 | -89.22 | $14.34 | 21000 |
| 2023-09-18 | -77.45 | $14.46 | 37500 |
| 2023-09-15 | -93.75 | $14.35 | 36200 |
| 2023-09-14 | -71.88 | $14.56 | 60800 |
| 2023-09-13 | -78.13 | $14.50 | 14800 |
| 2023-09-12 | -81.37 | $14.42 | 5800 |
| 2023-09-11 | -82.35 | $14.41 | 7400 |
| 2023-09-08 | -70.59 | $14.53 | 17200 |
| 2023-09-07 | -67.65 | $14.56 | 32600 |
| 2023-09-06 | -60.78 | $14.63 | 26400 |
| 2023-09-05 | -64.71 | $14.59 | 19200 |
| 2023-09-01 | -34.31 | $14.90 | 13100 |
| 2023-08-31 | -21.14 | $15.20 | 33000 |
| 2023-08-30 | -57.72 | $14.75 | 13000 |
| 2023-08-29 | -71.54 | $14.58 | 8900 |
| 2023-08-28 | -62.60 | $14.69 | 3200 |
| 2023-08-25 | -73.18 | $14.71 | 43600 |
| 2023-08-24 | -79.68 | $14.61 | 46600 |
| 2023-08-23 | -89.30 | $14.43 | 15600 |
| 2023-08-22 | -83.96 | $14.53 | 14900 |
| 2023-08-21 | -87.17 | $14.47 | 35900 |
| 2023-08-18 | -74.87 | $14.70 | 17600 |
| 2023-08-17 | -58.82 | $15.00 | 60900 |
| 2023-08-16 | -79.14 | $14.62 | 3100 |
| 2023-08-15 | -78.07 | $14.64 | 59500 |
| 2023-08-14 | -78.49 | $14.64 | 16100 |
| 2023-08-11 | -93.41 | $14.54 | 9100 |
| 2023-08-10 | -91.88 | $14.63 | 13900 |
| 2023-08-09 | -74.16 | $14.78 | 20000 |
| 2023-08-08 | -75.61 | $14.55 | 31200 |
| 2023-08-07 | -45.49 | $14.99 | 12100 |
| 2023-08-04 | -45.49 | $14.99 | 15500 |
| 2023-08-03 | -34.26 | $15.24 | 27400 |
| 2023-08-02 | -50.60 | $14.83 | 26900 |
| 2023-08-01 | -42.86 | $14.99 | 34300 |
| 2023-07-31 | -29.34 | $15.34 | 36000 |
| 2023-07-28 | -26.25 | $15.42 | 120200 |
| 2023-07-27 | -36.99 | $15.06 | 24300 |
| 2023-07-26 | -9.54 | $15.72 | 27300 |
| 2023-07-25 | -12.11 | $15.60 | 74800 |
| 2023-07-24 | -13.02 | $15.22 | 15000 |
| 2023-07-21 | -17.21 | $15.13 | 39600 |
| 2023-07-20 | -11.16 | $15.26 | 20600 |
| 2023-07-19 | -11.63 | $15.25 | 74300 |
| 2023-07-18 | -18.60 | $15.10 | 61000 |
| 2023-07-17 | -23.26 | $15.00 | 27000 |
| 2023-07-14 | -7.91 | $15.33 | 96700 |
| 2023-07-13 | -13.04 | $15.15 | 244200 |
| 2023-07-12 | -11.40 | $14.36 | 61500 |
| 2023-07-11 | -33.03 | $14.08 | 19200 |
| 2023-07-10 | -53.21 | $13.86 | 35300 |
| 2023-07-07 | -59.63 | $13.79 | 20300 |
| 2023-07-06 | -59.63 | $13.79 | 19900 |
| 2023-07-05 | -57.02 | $13.79 | 15700 |
| 2023-07-03 | -45.61 | $13.92 | 2700 |
| 2023-06-30 | -47.73 | $13.81 | 17400 |
| 2023-06-29 | -47.55 | $13.76 | 16700 |
| 2023-06-28 | -60.00 | $13.51 | 29200 |
| 2023-06-27 | -61.29 | $13.49 | 23500 |
| 2023-06-26 | -57.42 | $13.55 | 267100 |
| 2023-06-23 | -37.42 | $13.86 | 7800 |
| 2023-06-22 | -33.55 | $13.92 | 24300 |
| 2023-06-21 | -27.10 | $14.02 | 15200 |
| 2023-06-20 | -29.03 | $13.99 | 8700 |
| 2023-06-16 | -40.00 | $13.82 | 48700 |
| 2023-06-15 | -15.48 | $14.20 | 35200 |
| 2023-06-14 | -10.42 | $14.20 | 41900 |
| 2023-06-13 | -13.54 | $14.10 | 31100 |
| 2023-06-12 | -17.20 | $13.98 | 70600 |
| 2023-06-09 | -13.44 | $14.05 | 21900 |
| 2023-06-08 | -7.25 | $14.15 | 35900 |
| 2023-06-07 | -1.69 | $13.97 | 37100 |
| 2023-06-06 | -18.98 | $13.34 | 29300 |
| 2023-06-05 | -7.97 | $13.49 | 16200 |
| 2023-06-02 | -18.06 | $13.29 | 42100 |
| 2023-06-01 | -29.68 | $13.11 | 31600 |
| 2023-05-31 | -36.13 | $13.01 | 80100 |
| 2023-05-30 | -25.81 | $13.17 | 31000 |
| 2023-05-26 | -36.77 | $13.00 | 21900 |
| 2023-05-25 | -31.61 | $13.08 | 24100 |
| 2023-05-24 | -23.87 | $13.20 | 44500 |
| 2023-05-23 | -7.10 | $13.46 | 54200 |
| 2023-05-22 | -9.15 | $13.41 | 33900 |
| 2023-05-19 | -11.11 | $13.38 | 32400 |
| 2023-05-18 | -0.84 | $13.20 | 37900 |
| 2023-05-17 | -21.60 | $13.00 | 97200 |
| 2023-05-16 | -60.29 | $12.56 | 24900 |
| 2023-05-15 | -55.47 | $12.63 | 31000 |
| 2023-05-12 | -62.77 | $12.53 | 18900 |
| 2023-05-11 | -57.66 | $12.60 | 73200 |
| 2023-05-10 | -52.55 | $12.67 | 40200 |
| 2023-05-09 | -46.72 | $12.75 | 176000 |
| 2023-05-08 | -48.91 | $12.72 | 116300 |
| 2023-05-05 | -48.91 | $12.72 | 46700 |
| 2023-05-04 | -66.39 | $12.58 | 71000 |
| 2023-05-03 | -79.82 | $12.52 | 56200 |
| 2023-05-02 | -69.09 | $12.64 | 45300 |
| 2023-05-01 | -66.98 | $12.71 | 10900 |
| 2023-04-28 | -76.77 | $12.67 | 18000 |
| 2023-04-27 | -99.00 | $12.53 | 13400 |
| 2023-04-26 | -85.42 | $12.70 | 6100 |
| 2023-04-25 | -76.04 | $12.79 | 25200 |
| 2023-04-24 | -92.50 | $12.78 | 9600 |
| 2023-04-21 | -70.79 | $12.89 | 19200 |
| 2023-04-20 | -70.00 | $12.82 | 14200 |
| 2023-04-19 | -22.93 | $13.16 | 10100 |
| 2023-04-18 | -8.92 | $13.38 | 25600 |
| 2023-04-17 | -10.83 | $13.35 | 42600 |
| 2023-04-14 | -26.42 | $13.10 | 16200 |
| 2023-04-13 | -27.67 | $13.08 | 13800 |
| 2023-04-12 | -22.64 | $13.16 | 16200 |
| 2023-04-11 | -32.70 | $13.00 | 11400 |
| 2023-04-10 | -20.13 | $13.20 | 23400 |
| 2023-04-06 | -49.25 | $12.94 | 93500 |
| 2023-04-05 | -42.41 | $13.22 | 16400 |
| 2023-04-04 | -49.40 | $13.20 | 17000 |
| 2023-04-03 | -43.43 | $13.35 | 24400 |
| 2023-03-31 | -47.54 | $13.42 | 15500 |
| 2023-03-30 | -54.27 | $13.27 | 26900 |
| 2023-03-29 | -54.95 | $13.25 | 18200 |
| 2023-03-28 | -60.07 | $13.10 | 29000 |
| 2023-03-27 | -69.97 | $12.81 | 28300 |
| 2023-03-24 | -73.72 | $12.70 | 7800 |
| 2023-03-23 | -76.11 | $12.63 | 36800 |
| 2023-03-22 | -68.94 | $12.84 | 28700 |
| 2023-03-21 | -66.21 | $12.92 | 41900 |
| 2023-03-20 | -91.13 | $12.19 | 55500 |
| 2023-03-17 | -97.27 | $12.01 | 115500 |
| 2023-03-16 | -92.67 | $12.33 | 77100 |
| 2023-03-15 | -93.86 | $12.72 | 39200 |
| 2023-03-14 | -90.82 | $13.08 | 39300 |
| 2023-03-13 | -92.35 | $13.05 | 43000 |
| 2023-03-10 | -88.82 | $13.35 | 47100 |
| 2023-03-09 | -74.13 | $13.80 | 72300 |
| 2023-03-08 | -41.14 | $14.21 | 7900 |
| 2023-03-07 | -36.08 | $14.29 | 44200 |
| 2023-03-06 | -31.01 | $14.37 | 29400 |
| 2023-03-03 | -5.70 | $14.77 | 165400 |
| 2023-03-02 | -15.65 | $14.52 | 261100 |
| 2023-03-01 | -17.69 | $14.49 | 23500 |
| 2023-02-28 | -19.73 | $14.46 | 76200 |
| 2023-02-27 | -15.07 | $14.52 | 58500 |
| 2023-02-24 | -14.89 | $14.48 | 46200 |
| 2023-02-23 | -2.27 | $14.57 | 37100 |
| 2023-02-22 | -29.01 | $14.21 | 22700 |
| 2023-02-21 | -26.72 | $14.24 | 34700 |
| 2023-02-17 | -18.32 | $14.35 | 76500 |
| 2023-02-16 | -33.59 | $14.15 | 29200 |
| 2023-02-15 | -43.51 | $14.02 | 44100 |
| 2023-02-14 | -50.38 | $13.93 | 21200 |
| 2023-02-13 | -48.09 | $13.96 | 58000 |
| 2023-02-10 | -51.91 | $13.91 | 83300 |
| 2023-02-09 | -67.18 | $13.71 | 57200 |
| 2023-02-08 | -63.36 | $13.76 | 87300 |
| 2023-02-07 | -88.99 | $13.62 | 47600 |
| 2023-02-06 | -76.58 | $13.74 | 53000 |
| 2023-02-03 | -47.55 | $13.91 | 126100 |
| 2023-02-02 | -53.74 | $13.80 | 81900 |
| 2023-02-01 | -44.22 | $13.94 | 212000 |
| 2023-01-31 | -60.54 | $13.70 | 339200 |
| 2023-01-30 | -27.89 | $14.18 | 17500 |
| 2023-01-27 | -6.80 | $14.49 | 18900 |
| 2023-01-26 | -5.44 | $14.51 | 72700 |
| 2023-01-25 | -6.87 | $14.34 | 32700 |
| 2023-01-24 | -29.77 | $14.04 | 42200 |
| 2023-01-23 | -24.43 | $14.11 | 64700 |
| 2023-01-20 | -40.46 | $13.90 | 61800 |
| 2023-01-19 | -25.19 | $14.10 | 68300 |
| 2023-01-18 | -22.90 | $14.13 | 5400 |
| 2023-01-17 | -25.78 | $14.07 | 52100 |
| 2023-01-13 | -15.63 | $14.20 | 36000 |
| 2023-01-12 | -9.38 | $14.28 | 24100 |
| 2023-01-11 | -17.19 | $14.18 | 19200 |
| 2023-01-10 | -42.97 | $13.85 | 45900 |
| 2023-01-09 | -64.84 | $13.57 | 29100 |
| 2023-01-06 | -66.41 | $13.55 | 19400 |
| 2023-01-05 | -94.67 | $13.20 | 23300 |
| 2023-01-04 | -88.15 | $13.43 | 31500 |
| 2023-01-03 | -82.98 | $13.57 | 27500 |
| 2022-12-30 | -77.31 | $13.65 | 64900 |
| 2022-12-29 | -86.81 | $13.52 | 38000 |
| 2022-12-28 | -90.97 | $13.46 | 33600 |
| 2022-12-27 | -94.31 | $13.61 | 28400 |
| 2022-12-23 | -72.36 | $13.88 | 65300 |
| 2022-12-22 | -83.69 | $13.77 | 23900 |
| 2022-12-21 | -73.60 | $14.03 | 27800 |
| 2022-12-20 | -96.32 | $13.75 | 33500 |
| 2022-12-19 | -88.06 | $13.88 | 44800 |
| 2022-12-16 | -65.38 | $14.24 | 64200 |
| 2022-12-15 | -62.14 | $14.32 | 36700 |
| 2022-12-14 | -79.87 | $14.10 | 37000 |
| 2022-12-13 | -88.10 | $13.99 | 65800 |
| 2022-12-12 | -88.69 | $13.98 | 34700 |
| 2022-12-09 | -91.07 | $13.94 | 24400 |
| 2022-12-08 | -77.98 | $14.16 | 20100 |
| 2022-12-07 | -71.43 | $14.27 | 120200 |
| 2022-12-06 | -79.68 | $14.17 | 30800 |
| 2022-12-05 | -56.15 | $14.61 | 67500 |
| 2022-12-02 | -56.68 | $14.60 | 41600 |
| 2022-12-01 | -55.08 | $14.63 | 123800 |
| 2022-11-30 | -82.35 | $14.12 | 66800 |
| 2022-11-29 | -91.33 | $14.08 | 51600 |
| 2022-11-28 | -79.14 | $14.37 | 62800 |
| 2022-11-25 | -49.69 | $14.85 | 18400 |
| 2022-11-23 | -53.99 | $14.78 | 18500 |
| 2022-11-22 | -58.90 | $14.70 | 91000 |
| 2022-11-21 | -65.03 | $14.60 | 51900 |
| 2022-11-18 | -52.76 | $14.80 | 32100 |
| 2022-11-17 | -28.83 | $15.19 | 15100 |
| 2022-11-16 | -20.25 | $15.33 | 64900 |
| 2022-11-15 | -12.88 | $15.45 | 79300 |
| 2022-11-14 | -20.25 | $15.33 | 142000 |
| 2022-11-11 | -29.82 | $15.15 | 153400 |
| 2022-11-10 | -34.66 | $15.05 | 172600 |
| 2022-11-09 | -27.12 | $15.02 | 105800 |
| 2022-11-08 | -17.54 | $15.19 | 73200 |
| 2022-11-07 | -6.49 | $15.43 | 85700 |
| 2022-11-04 | -13.89 | $15.15 | 26900 |
| 2022-11-03 | -13.10 | $15.17 | 82500 |
| 2022-11-02 | -40.08 | $14.49 | 94600 |
| 2022-11-01 | -44.44 | $14.38 | 28400 |
| 2022-10-31 | -47.22 | $14.31 | 52300 |
| 2022-10-28 | -48.02 | $14.29 | 30800 |
| 2022-10-27 | -40.87 | $14.47 | 37400 |
| 2022-10-26 | -21.03 | $14.97 | 40900 |
| 2022-10-25 | -19.05 | $15.02 | 36900 |
| 2022-10-24 | -17.46 | $15.06 | 90800 |
| 2022-10-21 | -16.67 | $15.08 | 99800 |
| 2022-10-20 | -11.51 | $15.21 | 117000 |
| 2022-10-19 | -13.62 | $15.01 | 105000 |
| 2022-10-18 | -18.41 | $14.62 | 57300 |
| 2022-10-17 | -28.38 | $14.57 | 98600 |
| 2022-10-14 | -49.14 | $14.16 | 12400 |
| 2022-10-13 | -57.09 | $14.19 | 147800 |
| 2022-10-12 | -80.27 | $13.57 | 31600 |
| 2022-10-11 | -98.70 | $13.03 | 40000 |
| 2022-10-10 | -99.32 | $13.13 | 64000 |
| 2022-10-07 | -91.61 | $13.55 | 25600 |
| 2022-10-06 | -87.59 | $13.66 | 48400 |
| 2022-10-05 | -85.04 | $13.73 | 22700 |
| 2022-10-04 | -80.29 | $13.86 | 26800 |
| 2022-10-03 | -82.12 | $13.81 | 27400 |
| 2022-09-30 | -97.45 | $13.39 | 47500 |
| 2022-09-29 | -93.80 | $13.49 | 20700 |
| 2022-09-28 | -80.37 | $13.89 | 37900 |
| 2022-09-27 | -85.56 | $13.75 | 53100 |
| 2022-09-26 | -94.81 | $13.50 | 128900 |
| 2022-09-23 | -79.41 | $14.17 | 125800 |
| 2022-09-22 | -79.78 | $14.60 | 102700 |
| 2022-09-21 | -76.82 | $14.90 | 79800 |
| 2022-09-20 | -61.49 | $14.99 | 53800 |
| 2022-09-19 | -56.90 | $15.07 | 117700 |
| 2022-09-16 | -55.75 | $15.09 | 80700 |
| 2022-09-15 | -9.20 | $15.90 | 75100 |
| 2022-09-14 | -8.62 | $15.91 | 155000 |
| 2022-09-13 | -22.98 | $15.52 | 89600 |
| 2022-09-12 | -10.77 | $15.68 | 41700 |
| 2022-09-09 | -20.00 | $15.50 | 67400 |
| 2022-09-08 | -36.41 | $15.18 | 16800 |
| 2022-09-07 | -35.38 | $15.20 | 66200 |
| 2022-09-06 | -23.00 | $15.40 | 80400 |
| 2022-09-02 | -14.23 | $15.54 | 56800 |
| 2022-09-01 | -23.98 | $15.30 | 84300 |
| 2022-08-31 | -28.46 | $15.19 | 83500 |
| 2022-08-30 | -31.30 | $15.12 | 88300 |
| 2022-08-29 | -3.70 | $15.77 | 154900 |
| 2022-08-26 | -15.94 | $15.17 | 83200 |
| 2022-08-25 | -31.90 | $15.01 | 59200 |
| 2022-08-24 | -43.53 | $14.74 | 35200 |
| 2022-08-23 | -35.78 | $14.92 | 137500 |
| 2022-08-22 | -49.57 | $14.60 | 47300 |
| 2022-08-19 | -36.21 | $14.91 | 81700 |
| 2022-08-18 | -48.28 | $14.63 | 40800 |
| 2022-08-17 | -39.22 | $14.84 | 148400 |
| 2022-08-16 | -44.83 | $14.71 | 39000 |
| 2022-08-15 | -59.91 | $14.36 | 49800 |
| 2022-08-12 | -60.34 | $14.35 | 70100 |
| 2022-08-11 | -40.15 | $14.65 | 189400 |
| 2022-08-10 | -38.64 | $14.61 | 88500 |
| 2022-08-09 | -57.29 | $14.06 | 60900 |
| 2022-08-08 | -56.61 | $14.08 | 91500 |
| 2022-08-05 | -64.41 | $13.85 | 118500 |
| 2022-08-04 | -58.64 | $14.02 | 329100 |
| 2022-08-03 | -35.93 | $14.69 | 108700 |
| 2022-08-02 | -21.69 | $15.11 | 182100 |
| 2022-08-01 | -29.49 | $14.88 | 111100 |
| 2022-07-29 | -26.10 | $14.98 | 304700 |
| 2022-07-28 | 0.00 | $15.70 | 102000 |
| 2022-07-27 | -24.07 | $14.85 | 83900 |
| 2022-07-26 | -23.32 | $15.20 | 72700 |
| 2022-07-25 | -28.78 | $15.20 | 94100 |
| 2022-07-22 | -53.12 | $14.38 | 89500 |
| 2022-07-21 | -59.64 | $14.16 | 65500 |
| 2022-07-20 | -62.02 | $14.08 | 77800 |
| 2022-07-19 | -73.29 | $13.70 | 61000 |
| 2022-07-18 | -71.81 | $13.75 | 52100 |
| 2022-07-15 | -78.64 | $13.52 | 44200 |
| 2022-07-14 | -95.25 | $12.96 | 56200 |
| 2022-07-13 | -83.38 | $13.36 | 75200 |
| 2022-07-12 | -90.80 | $13.21 | 188600 |
| 2022-07-11 | -90.25 | $13.33 | 113900 |
| 2022-07-08 | -88.54 | $13.55 | 51900 |
| 2022-07-07 | -84.09 | $13.78 | 134500 |
| 2022-07-06 | -92.69 | $13.38 | 655600 |
| 2022-07-05 | -94.23 | $14.10 | 263500 |
| 2022-07-01 | -87.77 | $14.89 | 107400 |
| 2022-06-30 | -79.62 | $15.15 | 48000 |
| 2022-06-29 | -72.10 | $15.39 | 114800 |
| 2022-06-28 | -75.86 | $15.27 | 47000 |
| 2022-06-27 | -64.89 | $15.62 | 86400 |
| 2022-06-24 | -71.47 | $15.41 | 192300 |
| 2022-06-23 | -76.80 | $15.24 | 285700 |
| 2022-06-22 | -98.41 | $14.60 | 107700 |
| 2022-06-21 | -76.43 | $15.29 | 73200 |
| 2022-06-17 | -75.48 | $15.32 | 163400 |
| 2022-06-16 | -83.77 | $15.11 | 111100 |
| 2022-06-15 | -70.78 | $15.51 | 58400 |
| 2022-06-14 | -73.05 | $15.44 | 80600 |
| 2022-06-13 | -79.22 | $15.25 | 139200 |
| 2022-06-10 | -44.48 | $16.32 | 88000 |
| 2022-06-09 | -31.49 | $16.61 | 212800 |
| 2022-06-08 | -19.83 | $17.01 | 330700 |
| 2022-06-07 | -0.67 | $17.24 | 100900 |
| 2022-06-06 | -4.20 | $16.54 | 84200 |
| 2022-06-03 | -8.63 | $16.06 | 69400 |
| 2022-06-02 | -8.12 | $16.07 | 74400 |
| 2022-06-01 | -13.09 | $15.92 | 115000 |
| 2022-05-31 | -58.12 | $15.06 | 159100 |
| 2022-05-27 | -29.84 | $15.60 | 74900 |
| 2022-05-26 | -35.60 | $15.49 | 84900 |
| 2022-05-25 | -26.18 | $15.67 | 90700 |
| 2022-05-24 | -34.03 | $15.52 | 41000 |
| 2022-05-23 | -24.08 | $15.71 | 71800 |
| 2022-05-20 | -55.50 | $15.11 | 48400 |
| 2022-05-19 | -54.97 | $15.12 | 43200 |
| 2022-05-18 | -72.90 | $15.13 | 61300 |
| 2022-05-17 | -52.34 | $15.79 | 52000 |
| 2022-05-16 | -45.48 | $16.01 | 51300 |
| 2022-05-13 | -53.89 | $15.74 | 101300 |
| 2022-05-12 | -86.60 | $14.69 | 115900 |
| 2022-05-11 | -71.61 | $15.20 | 48700 |
| 2022-05-10 | -68.14 | $15.31 | 46000 |
| 2022-05-09 | -66.56 | $15.36 | 203800 |
| 2022-05-06 | -55.84 | $15.70 | 62200 |
| 2022-05-05 | -50.90 | $15.93 | 59700 |
| 2022-05-04 | -52.89 | $16.09 | 99800 |
| 2022-05-03 | -77.50 | $15.29 | 83800 |
| 2022-05-02 | -92.22 | $14.65 | 38000 |
| 2022-04-29 | -97.24 | $14.71 | 47600 |
| 2022-04-28 | -87.10 | $15.15 | 58100 |
| 2022-04-27 | -82.95 | $15.33 | 43600 |
| 2022-04-26 | -96.93 | $14.73 | 74700 |
| 2022-04-25 | -91.30 | $15.03 | 193800 |
| 2022-04-22 | -93.36 | $15.71 | 96800 |
| 2022-04-21 | -88.67 | $16.05 | 211300 |
| 2022-04-20 | -71.24 | $16.95 | 62300 |
| 2022-04-19 | -60.10 | $17.30 | 49300 |
| 2022-04-18 | -64.55 | $16.81 | 68200 |
| 2022-04-14 | -64.33 | $16.62 | 119900 |
| 2022-04-13 | -59.87 | $16.83 | 24600 |
| 2022-04-12 | -68.58 | $16.42 | 103000 |
| 2022-04-11 | -59.53 | $16.59 | 82900 |
| 2022-04-08 | -48.25 | $17.17 | 72500 |
| 2022-04-07 | -45.91 | $17.29 | 65100 |
| 2022-04-06 | -44.94 | $17.34 | 158500 |
| 2022-04-05 | -35.60 | $17.82 | 123100 |
| 2022-04-04 | -26.46 | $18.29 | 119500 |
| 2022-04-01 | -17.32 | $18.76 | 106900 |
| 2022-03-31 | -27.63 | $18.23 | 117900 |
| 2022-03-30 | -27.82 | $18.22 | 100900 |
| 2022-03-29 | -32.30 | $17.99 | 196300 |
| 2022-03-28 | -18.87 | $18.68 | 411000 |
| 2022-03-25 | -4.33 | $18.49 | 386200 |
| 2022-03-24 | -24.88 | $16.11 | 105500 |
| 2022-03-23 | -12.29 | $16.35 | 138200 |
| 2022-03-22 | -20.29 | $15.93 | 166600 |
| 2022-03-21 | -11.04 | $15.73 | 99000 |
| 2022-03-18 | -44.79 | $15.18 | 45100 |
| 2022-03-17 | -45.40 | $15.17 | 52900 |
| 2022-03-16 | -49.42 | $15.15 | 79700 |
| 2022-03-15 | -55.81 | $15.04 | 104300 |
| 2022-03-14 | -63.39 | $14.95 | 119300 |
| 2022-03-11 | -46.12 | $15.53 | 28000 |
| 2022-03-10 | -42.25 | $15.77 | 103100 |
| 2022-03-09 | -53.49 | $15.48 | 39100 |
| 2022-03-08 | -60.08 | $15.31 | 74200 |
| 2022-03-07 | -63.18 | $15.23 | 61800 |
| 2022-03-04 | -67.44 | $15.12 | 65400 |
| 2022-03-03 | -62.40 | $15.25 | 98900 |
| 2022-03-02 | -73.66 | $14.97 | 220200 |
| 2022-03-01 | -84.35 | $14.69 | 88900 |
| 2022-02-28 | -72.52 | $15.00 | 187000 |
| 2022-02-25 | -59.16 | $15.35 | 74000 |
| 2022-02-24 | -77.86 | $14.86 | 106300 |
| 2022-02-23 | -89.69 | $14.90 | 92100 |
| 2022-02-22 | -78.03 | $15.16 | 75900 |
| 2022-02-18 | -72.28 | $14.84 | 137500 |
| 2022-02-17 | -50.53 | $15.46 | 30700 |
| 2022-02-16 | -43.16 | $15.67 | 77900 |
| 2022-02-15 | -41.40 | $15.72 | 33800 |
| 2022-02-14 | -46.67 | $15.57 | 163000 |
| 2022-02-11 | -28.77 | $16.08 | 128700 |
| 2022-02-10 | -27.37 | $16.12 | 551500 |
| 2022-02-09 | -34.39 | $15.92 | 101800 |
| 2022-02-08 | -30.88 | $16.02 | 67100 |
| 2022-02-07 | -22.46 | $16.26 | 164700 |
| 2022-02-04 | -38.60 | $15.80 | 112200 |
| 2022-02-03 | -26.32 | $16.15 | 129100 |
| 2022-02-02 | -5.96 | $16.73 | 678000 |
| 2022-02-01 | -14.69 | $16.14 | 223600 |
| 2022-01-31 | -50.00 | $15.41 | 152800 |
| 2022-01-28 | -52.94 | $15.33 | 73600 |
| 2022-01-27 | -58.09 | $15.19 | 122500 |
| 2022-01-26 | -63.97 | $15.03 | 103500 |
| 2022-01-25 | -52.57 | $15.34 | 125800 |
| 2022-01-24 | -62.87 | $15.06 | 201300 |
| 2022-01-21 | -96.36 | $15.18 | 208600 |
| 2022-01-20 | -57.23 | $15.78 | 102900 |
| 2022-01-19 | -42.57 | $15.91 | 75700 |
| 2022-01-18 | -24.67 | $16.21 | 143700 |
| 2022-01-14 | -38.33 | $15.90 | 99900 |
| 2022-01-13 | -36.12 | $15.95 | 65500 |
| 2022-01-12 | -34.80 | $15.98 | 80900 |
| 2022-01-11 | -25.11 | $16.20 | 151100 |
| 2022-01-10 | -33.48 | $16.01 | 146600 |
| 2022-01-07 | -34.80 | $15.98 | 82400 |
| 2022-01-06 | -39.21 | $15.88 | 72700 |
| 2022-01-05 | -44.93 | $15.75 | 76800 |
| 2022-01-04 | -39.65 | $15.87 | 83400 |
| 2022-01-03 | -37.44 | $15.92 | 248500 |
| 2021-12-31 | -28.76 | $16.11 | 289000 |
| 2021-12-30 | -46.46 | $15.71 | 82200 |
| 2021-12-29 | -35.40 | $15.96 | 43200 |
| 2021-12-28 | -40.80 | $15.98 | 66300 |
| 2021-12-27 | -30.80 | $16.23 | 123700 |
| 2021-12-23 | -45.20 | $15.87 | 60600 |
| 2021-12-22 | -48.40 | $15.79 | 109800 |
| 2021-12-21 | -70.00 | $15.25 | 62100 |
| 2021-12-20 | -89.20 | $14.77 | 94500 |
| 2021-12-17 | -77.53 | $15.24 | 76100 |
| 2021-12-16 | -99.53 | $14.88 | 81200 |
| 2021-12-15 | -82.05 | $15.40 | 87400 |
| 2021-12-14 | -43.64 | $15.73 | 140500 |
| 2021-12-13 | -40.21 | $15.83 | 144200 |
| 2021-12-10 | -34.02 | $16.01 | 73900 |
| 2021-12-09 | -16.84 | $16.51 | 105900 |
| 2021-12-08 | -10.31 | $16.70 | 157300 |
| 2021-12-07 | -30.24 | $16.12 | 87800 |
| 2021-12-06 | -37.67 | $15.87 | 64500 |
| 2021-12-03 | -24.54 | $16.06 | 279900 |
| 2021-12-02 | -26.90 | $15.94 | 159100 |
| 2021-12-01 | -45.43 | $15.21 | 156700 |
| 2021-11-30 | -16.24 | $16.36 | 483600 |
| 2021-11-29 | -21.49 | $15.91 | 69900 |
| 2021-11-26 | -23.42 | $15.84 | 82100 |
| 2021-11-24 | -21.21 | $15.92 | 94300 |
| 2021-11-23 | -23.69 | $15.83 | 160400 |
| 2021-11-22 | -4.71 | $16.30 | 210700 |
| 2021-11-19 | -23.53 | $15.66 | 213900 |
| 2021-11-18 | -6.76 | $16.23 | 211300 |
| 2021-11-17 | -13.24 | $16.01 | 311300 |
| 2021-11-16 | -2.56 | $16.10 | 1.2M |
| 2021-11-15 | -17.79 | $14.77 | 329200 |
| 2021-11-12 | -12.56 | $14.66 | 106500 |
| 2021-11-11 | -12.08 | $14.67 | 68000 |
| 2021-11-10 | -30.84 | $14.22 | 77900 |
| 2021-11-09 | -13.66 | $14.61 | 120500 |
| 2021-11-08 | -10.94 | $14.64 | 265200 |
| 2021-11-05 | -24.44 | $13.83 | 298100 |
| 2021-11-04 | -40.89 | $13.46 | 87300 |
| 2021-11-03 | -35.11 | $13.59 | 75100 |
| 2021-11-02 | -39.11 | $13.50 | 86200 |
| 2021-11-01 | -33.33 | $13.63 | 63500 |
| 2021-10-29 | -39.11 | $13.50 | 45600 |
| 2021-10-28 | -37.78 | $13.53 | 34000 |
| 2021-10-27 | -36.00 | $13.57 | 152400 |
| 2021-10-26 | -28.00 | $13.75 | 92300 |
| 2021-10-25 | -4.89 | $14.27 | 67900 |
| 2021-10-22 | -9.01 | $14.15 | 168300 |
| 2021-10-21 | -4.04 | $14.03 | 161800 |
| 2021-10-20 | -8.05 | $13.50 | 136500 |
| 2021-10-19 | -17.45 | $13.36 | 58600 |
| 2021-10-18 | -32.89 | $13.13 | 46700 |
| 2021-10-15 | -44.30 | $12.92 | 61500 |
| 2021-10-14 | -40.74 | $13.00 | 90900 |
| 2021-10-13 | -37.16 | $13.19 | 64700 |
| 2021-10-12 | -33.33 | $13.26 | 112700 |
| 2021-10-11 | -81.18 | $12.39 | 102300 |
| 2021-10-08 | -79.19 | $12.45 | 45600 |
| 2021-10-07 | -65.99 | $12.71 | 55800 |
| 2021-10-06 | -80.71 | $12.42 | 51000 |
| 2021-10-05 | -79.19 | $12.45 | 52700 |
| 2021-10-04 | -74.62 | $12.54 | 63900 |
| 2021-10-01 | -59.90 | $12.83 | 91700 |
| 2021-09-30 | -51.27 | $13.00 | 48700 |
| 2021-09-29 | -48.73 | $13.05 | 38400 |
| 2021-09-28 | -40.10 | $13.22 | 61400 |
| 2021-09-27 | -43.15 | $13.16 | 145400 |
| 2021-09-24 | -45.18 | $13.12 | 41900 |
| 2021-09-23 | -41.82 | $13.09 | 71500 |
| 2021-09-22 | -48.03 | $12.91 | 132700 |
| 2021-09-21 | -71.62 | $12.37 | 110400 |
| 2021-09-20 | -64.59 | $12.35 | 262000 |
| 2021-09-17 | -29.07 | $13.17 | 53600 |
| 2021-09-16 | -10.58 | $13.70 | 109100 |
| 2021-09-15 | -16.38 | $13.53 | 97600 |
| 2021-09-14 | -28.67 | $13.17 | 123200 |
| 2021-09-13 | -8.19 | $13.77 | 212600 |
| 2021-09-10 | -6.32 | $13.75 | 169400 |
| 2021-09-09 | -13.62 | $13.49 | 119300 |
| 2021-09-08 | -23.30 | $13.22 | 133800 |
| 2021-09-07 | -12.19 | $13.53 | 238300 |
| 2021-09-03 | -10.00 | $13.24 | 139100 |
| 2021-09-02 | -7.37 | $13.09 | 206100 |
| 2021-09-01 | -6.84 | $12.85 | 408900 |
| 2021-08-31 | -14.10 | $12.42 | 91500 |
| 2021-08-30 | -12.18 | $12.45 | 71000 |
| 2021-08-27 | -11.18 | $12.43 | 158500 |
| 2021-08-26 | -21.55 | $11.99 | 94600 |
| 2021-08-25 | -20.66 | $12.04 | 220600 |
| 2021-08-24 | -24.79 | $11.99 | 146200 |
| 2021-08-23 | -42.15 | $11.78 | 191700 |
| 2021-08-20 | -61.98 | $11.54 | 111000 |
| 2021-08-19 | -88.43 | $11.22 | 148400 |
| 2021-08-18 | -76.29 | $11.55 | 91700 |
| 2021-08-17 | -78.90 | $11.43 | 43700 |
| 2021-08-16 | -42.34 | $11.71 | 51600 |
| 2021-08-13 | -46.15 | $11.51 | 86300 |
| 2021-08-12 | -40.24 | $11.61 | 32100 |
| 2021-08-11 | -28.40 | $11.81 | 56700 |
| 2021-08-10 | -22.49 | $11.91 | 53600 |
| 2021-08-09 | -46.15 | $11.51 | 77300 |
| 2021-08-06 | -35.50 | $11.69 | 48900 |
| 2021-08-05 | -34.91 | $11.70 | 59300 |
| 2021-08-04 | -40.83 | $11.60 | 59100 |
| 2021-08-03 | -35.50 | $11.69 | 94700 |
| 2021-08-02 | -32.54 | $11.74 | 58400 |
| 2021-07-30 | -22.16 | $11.97 | 63700 |
| 2021-07-29 | -15.59 | $12.17 | 106300 |
| 2021-07-28 | -31.38 | $11.89 | 67000 |
| 2021-07-27 | -37.57 | $11.78 | 31100 |
| 2021-07-26 | -36.62 | $11.95 | 89800 |
| 2021-07-23 | -54.69 | $11.71 | 74900 |
| 2021-07-22 | -48.16 | $11.87 | 68300 |
| 2021-07-21 | -62.92 | $11.59 | 200200 |
| 2021-07-20 | -77.53 | $11.20 | 34100 |
| 2021-07-19 | -85.77 | $10.98 | 78600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
8.27
2026-07-16
Close Price
$22.51
Vol: 12506
Average Directional Index - Detailed Analysis
Minimum
8.27
Average
19.07
Maximum
46.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 8.27 | $22.51 | 12506 |
| 2026-07-15 | 8.64 | $22.42 | 3100 |
| 2026-07-14 | 8.93 | $22.69 | 9200 |
| 2026-07-13 | 9.28 | $22.38 | 12028 |
| 2026-07-10 | 9.74 | $22.31 | 7300 |
| 2026-07-09 | 10.13 | $22.49 | 6924 |
| 2026-07-08 | 10.64 | $22.16 | 12002 |
| 2026-07-07 | 10.80 | $22.32 | 17600 |
| 2026-07-06 | 11.00 | $21.98 | 12800 |
| 2026-07-02 | 11.38 | $21.60 | 23100 |
| 2026-07-01 | 11.79 | $21.68 | 13700 |
| 2026-06-30 | 11.64 | $21.35 | 13112 |
| 2026-06-29 | 11.70 | $20.87 | 14400 |
| 2026-06-26 | 12.19 | $20.71 | 14400 |
| 2026-06-25 | 12.71 | $20.59 | 5749 |
| 2026-06-24 | 13.04 | $20.64 | 22619 |
| 2026-06-23 | 13.38 | $20.21 | 28000 |
| 2026-06-22 | 13.36 | $19.86 | 12600 |
| 2026-06-18 | 13.15 | $20.03 | 12838 |
| 2026-06-17 | 12.94 | $20.55 | 17204 |
| 2026-06-16 | 13.19 | $21.21 | 24432 |
| 2026-06-15 | 13.82 | $21.27 | 18400 |
| 2026-06-12 | 14.54 | $21.36 | 7500 |
| 2026-06-11 | 15.09 | $21.51 | 13700 |
| 2026-06-10 | 15.66 | $21.46 | 11800 |
| 2026-06-09 | 16.18 | $22.02 | 10124 |
| 2026-06-08 | 16.50 | $21.83 | 9533 |
| 2026-06-05 | 16.79 | $22.21 | 9935 |
| 2026-06-04 | 16.89 | $23.17 | 38200 |
| 2026-06-03 | 16.61 | $21.85 | 16511 |
| 2026-06-02 | 16.65 | $23.09 | 23036 |
| 2026-06-01 | 15.89 | $23.10 | 25762 |
| 2026-05-29 | 15.09 | $22.24 | 27900 |
| 2026-05-28 | 14.32 | $22.78 | 29425 |
| 2026-05-27 | 13.71 | $22.41 | 18804 |
| 2026-05-26 | 13.26 | $21.53 | 9438 |
| 2026-05-22 | 13.00 | $22.31 | 4543 |
| 2026-05-21 | 12.73 | $21.83 | 7021 |
| 2026-05-20 | 12.62 | $21.55 | 24500 |
| 2026-05-19 | 12.50 | $20.91 | 9526 |
| 2026-05-18 | 13.16 | $20.99 | 4900 |
| 2026-05-15 | 13.48 | $20.94 | 8800 |
| 2026-05-14 | 13.83 | $21.19 | 5805 |
| 2026-05-13 | 14.09 | $20.37 | 12400 |
| 2026-05-12 | 14.54 | $20.45 | 8103 |
| 2026-05-11 | 14.87 | $20.36 | 3000 |
| 2026-05-08 | 15.41 | $20.39 | 6426 |
| 2026-05-07 | 15.60 | $20.39 | 11200 |
| 2026-05-06 | 15.80 | $20.21 | 5400 |
| 2026-05-05 | 16.43 | $20.00 | 7200 |
| 2026-05-04 | 17.00 | $19.60 | 19500 |
| 2026-05-01 | 17.80 | $20.61 | 5200 |
| 2026-04-30 | 18.21 | $20.26 | 9516 |
| 2026-04-29 | 18.64 | $21.29 | 3520 |
| 2026-04-28 | 18.43 | $21.85 | 14700 |
| 2026-04-27 | 18.27 | $21.30 | 13800 |
| 2026-04-24 | 18.42 | $19.81 | 7000 |
| 2026-04-23 | 19.05 | $20.99 | 6800 |
| 2026-04-22 | 19.33 | $21.64 | 8339 |
| 2026-04-21 | 19.35 | $21.60 | 21600 |
| 2026-04-20 | 19.43 | $21.10 | 13045 |
| 2026-04-17 | 19.77 | $20.50 | 11800 |
| 2026-04-16 | 20.27 | $19.90 | 5619 |
| 2026-04-15 | 21.11 | $19.63 | 12819 |
| 2026-04-14 | 22.13 | $19.27 | 10238 |
| 2026-04-13 | 22.95 | $17.80 | 3500 |
| 2026-04-10 | 23.07 | $18.00 | 7218 |
| 2026-04-09 | 23.04 | $17.32 | 10107 |
| 2026-04-08 | 22.83 | $18.71 | 5726 |
| 2026-04-07 | 23.35 | $18.29 | 9400 |
| 2026-04-06 | 23.29 | $18.80 | 9900 |
| 2026-04-02 | 23.52 | $18.75 | 12897 |
| 2026-04-01 | 23.75 | $18.95 | 10200 |
| 2026-03-31 | 23.31 | $19.87 | 1338 |
| 2026-03-30 | 23.32 | $20.11 | 8041 |
| 2026-03-27 | 23.33 | $20.40 | 10400 |
| 2026-03-26 | 23.43 | $19.69 | 2940 |
| 2026-03-25 | 22.99 | $20.08 | 4540 |
| 2026-03-24 | 22.53 | $20.11 | 700 |
| 2026-03-23 | 22.96 | $20.15 | 5211 |
| 2026-03-20 | 23.41 | $19.82 | 5100 |
| 2026-03-19 | 22.79 | $20.27 | 7773 |
| 2026-03-18 | 22.31 | $20.21 | 9700 |
| 2026-03-17 | 21.81 | $20.02 | 4800 |
| 2026-03-16 | 21.31 | $20.82 | 5816 |
| 2026-03-13 | 20.93 | $20.63 | 2519 |
| 2026-03-12 | 20.19 | $20.21 | 6500 |
| 2026-03-11 | 19.42 | $20.50 | 6644 |
| 2026-03-10 | 18.75 | $21.25 | 10541 |
| 2026-03-09 | 18.31 | $21.36 | 4700 |
| 2026-03-06 | 18.06 | $21.96 | 1600 |
| 2026-03-05 | 17.95 | $22.08 | 6017 |
| 2026-03-04 | 17.90 | $23.25 | 6300 |
| 2026-03-03 | 18.70 | $23.08 | 13600 |
| 2026-03-02 | 19.51 | $23.15 | 3500 |
| 2026-02-27 | 20.29 | $22.71 | 10610 |
| 2026-02-26 | 20.69 | $23.04 | 4645 |
| 2026-02-25 | 21.38 | $23.25 | 15400 |
| 2026-02-24 | 21.06 | $23.46 | 5900 |
| 2026-02-23 | 20.20 | $23.31 | 7300 |
| 2026-02-20 | 19.32 | $23.09 | 10902 |
| 2026-02-19 | 18.40 | $23.00 | 16900 |
| 2026-02-18 | 17.64 | $23.08 | 9706 |
| 2026-02-17 | 16.84 | $22.50 | 10900 |
| 2026-02-13 | 16.25 | $22.73 | 17145 |
| 2026-02-12 | 15.37 | $21.76 | 13000 |
| 2026-02-11 | 15.16 | $20.78 | 6242 |
| 2026-02-10 | 15.69 | $20.50 | 13900 |
| 2026-02-09 | 16.41 | $20.80 | 2902 |
| 2026-02-06 | 17.07 | $20.46 | 4900 |
| 2026-02-05 | 17.78 | $20.95 | 2826 |
| 2026-02-04 | 17.92 | $21.44 | 3800 |
| 2026-02-03 | 17.36 | $21.74 | 1332 |
| 2026-02-02 | 16.60 | $21.78 | 9300 |
| 2026-01-30 | 15.80 | $21.89 | 1700 |
| 2026-01-29 | 14.95 | $22.58 | 5500 |
| 2026-01-28 | 13.98 | $21.58 | 3024 |
| 2026-01-27 | 13.72 | $21.50 | 2400 |
| 2026-01-26 | 13.59 | $21.26 | 1802 |
| 2026-01-23 | 13.59 | $21.45 | 4000 |
| 2026-01-22 | 13.59 | $21.41 | 2700 |
| 2026-01-21 | 13.20 | $21.50 | 705 |
| 2026-01-20 | 12.79 | $21.45 | 8500 |
| 2026-01-16 | 12.40 | $21.51 | 8200 |
| 2026-01-15 | 12.00 | $20.93 | 3200 |
| 2026-01-14 | 11.90 | $20.28 | 2000 |
| 2026-01-13 | 12.26 | $21.02 | 15100 |
| 2026-01-12 | 12.64 | $20.74 | 3300 |
| 2026-01-09 | 13.00 | $20.15 | 3500 |
| 2026-01-08 | 13.08 | $20.09 | 6700 |
| 2026-01-07 | 13.16 | $20.34 | 3500 |
| 2026-01-06 | 12.64 | $20.11 | 7200 |
| 2026-01-05 | 12.11 | $20.69 | 4300 |
| 2026-01-02 | 11.93 | $20.41 | 1500 |
| 2025-12-31 | 11.69 | $20.87 | 3000 |
| 2025-12-30 | 11.56 | $20.60 | 4000 |
| 2025-12-29 | 11.45 | $21.42 | 7208 |
| 2025-12-26 | 11.49 | $21.31 | 1100 |
| 2025-12-24 | 11.42 | $21.46 | 5900 |
| 2025-12-23 | 11.35 | $21.03 | 2700 |
| 2025-12-22 | 10.85 | $21.49 | 2700 |
| 2025-12-19 | 10.97 | $20.96 | 2900 |
| 2025-12-18 | 10.95 | $21.33 | 900 |
| 2025-12-17 | 10.91 | $21.29 | 24500 |
| 2025-12-16 | 10.84 | $20.70 | 13900 |
| 2025-12-15 | 10.34 | $20.72 | 702 |
| 2025-12-12 | 9.99 | $21.03 | 45 |
| 2025-12-11 | 10.13 | $21.03 | 6600 |
| 2025-12-10 | 10.27 | $20.83 | 4400 |
| 2025-12-09 | 10.57 | $20.70 | 19200 |
| 2025-12-08 | 10.69 | $20.76 | 19700 |
| 2025-12-05 | 10.81 | $20.75 | 3000 |
| 2025-12-04 | 11.35 | $20.86 | 2600 |
| 2025-12-03 | 11.64 | $20.63 | 10700 |
| 2025-12-02 | 11.93 | $20.50 | 8700 |
| 2025-12-01 | 12.09 | $20.40 | 4300 |
| 2025-11-28 | 12.15 | $20.57 | 10700 |
| 2025-11-26 | 12.07 | $20.06 | 2200 |
| 2025-11-25 | 12.21 | $20.03 | 10735 |
| 2025-11-24 | 12.36 | $19.96 | 56400 |
| 2025-11-21 | 12.16 | $19.03 | 21900 |
| 2025-11-20 | 11.48 | $19.09 | 8400 |
| 2025-11-19 | 11.04 | $19.64 | 13900 |
| 2025-11-18 | 10.85 | $20.10 | 8000 |
| 2025-11-17 | 10.93 | $21.03 | 18827 |
| 2025-11-14 | 11.40 | $20.59 | 24700 |
| 2025-11-13 | 11.35 | $19.81 | 17700 |
| 2025-11-12 | 11.47 | $20.74 | 27700 |
| 2025-11-11 | 11.57 | $20.55 | 1004 |
| 2025-11-10 | 12.04 | $20.57 | 6200 |
| 2025-11-07 | 12.52 | $20.69 | 3600 |
| 2025-11-06 | 12.80 | $19.85 | 6800 |
| 2025-11-05 | 13.09 | $19.92 | 6500 |
| 2025-11-04 | 13.16 | $20.40 | 10200 |
| 2025-11-03 | 13.23 | $21.03 | 4800 |
| 2025-10-31 | 13.55 | $21.33 | 3400 |
| 2025-10-30 | 14.12 | $20.68 | 4900 |
| 2025-10-29 | 14.63 | $21.68 | 3900 |
| 2025-10-28 | 14.80 | $21.79 | 2500 |
| 2025-10-27 | 14.90 | $21.69 | 1200 |
| 2025-10-24 | 15.17 | $22.15 | 2514 |
| 2025-10-23 | 15.10 | $22.17 | 1200 |
| 2025-10-22 | 15.15 | $21.78 | 15405 |
| 2025-10-21 | 15.21 | $22.23 | 4500 |
| 2025-10-20 | 14.78 | $22.70 | 1843 |
| 2025-10-17 | 13.98 | $22.75 | 18300 |
| 2025-10-16 | 13.14 | $22.50 | 21700 |
| 2025-10-15 | 12.33 | $22.24 | 1600 |
| 2025-10-14 | 11.82 | $22.06 | 2500 |
| 2025-10-13 | 11.28 | $22.57 | 27100 |
| 2025-10-10 | 10.72 | $20.55 | 4938 |
| 2025-10-09 | 10.69 | $21.50 | 74200 |
| 2025-10-08 | 9.96 | $22.16 | 2300 |
| 2025-10-07 | 10.16 | $22.70 | 14600 |
| 2025-10-06 | 10.36 | $22.10 | 20600 |
| 2025-10-03 | 10.79 | $21.35 | 6600 |
| 2025-10-02 | 11.25 | $21.81 | 4200 |
| 2025-10-01 | 11.51 | $22.02 | 1900 |
| 2025-09-30 | 12.05 | $22.51 | 15300 |
| 2025-09-29 | 12.66 | $21.77 | 3400 |
| 2025-09-26 | 12.90 | $22.18 | 21900 |
| 2025-09-25 | 13.54 | $22.50 | 4900 |
| 2025-09-24 | 13.90 | $22.80 | 24400 |
| 2025-09-23 | 14.27 | $22.70 | 18300 |
| 2025-09-22 | 14.42 | $23.11 | 18529 |
| 2025-09-19 | 14.67 | $22.05 | 39600 |
| 2025-09-18 | 15.23 | $21.10 | 2800 |
| 2025-09-17 | 15.35 | $21.12 | 2400 |
| 2025-09-16 | 15.52 | $21.81 | 14800 |
| 2025-09-15 | 15.69 | $20.61 | 15000 |
| 2025-09-12 | 15.03 | $20.56 | 4100 |
| 2025-09-11 | 14.32 | $21.36 | 1300 |
| 2025-09-10 | 14.10 | $21.37 | 16806 |
| 2025-09-09 | 13.85 | $21.50 | 49148 |
| 2025-09-08 | 13.41 | $21.85 | 11400 |
| 2025-09-05 | 12.85 | $21.78 | 7200 |
| 2025-09-04 | 12.86 | $21.10 | 11800 |
| 2025-09-03 | 12.24 | $20.96 | 4100 |
| 2025-09-02 | 12.32 | $21.19 | 3738 |
| 2025-08-29 | 12.40 | $21.10 | 4600 |
| 2025-08-28 | 12.77 | $21.35 | 4229 |
| 2025-08-27 | 13.25 | $21.57 | 4226 |
| 2025-08-26 | 13.74 | $21.75 | 20114 |
| 2025-08-25 | 14.27 | $21.35 | 2411 |
| 2025-08-22 | 14.40 | $21.59 | 13642 |
| 2025-08-21 | 14.54 | $21.11 | 14400 |
| 2025-08-20 | 14.86 | $22.06 | 30119 |
| 2025-08-19 | 15.19 | $20.88 | 11800 |
| 2025-08-18 | 15.06 | $21.92 | 20400 |
| 2025-08-15 | 15.00 | $21.37 | 4300 |
| 2025-08-14 | 14.57 | $20.94 | 10800 |
| 2025-08-13 | 14.11 | $21.45 | 25434 |
| 2025-08-12 | 13.80 | $21.56 | 12100 |
| 2025-08-11 | 13.50 | $22.50 | 11800 |
| 2025-08-08 | 14.07 | $23.79 | 19000 |
| 2025-08-07 | 14.71 | $22.72 | 4200 |
| 2025-08-06 | 14.43 | $22.96 | 7107 |
| 2025-08-05 | 14.16 | $22.83 | 7700 |
| 2025-08-04 | 13.30 | $22.58 | 20441 |
| 2025-08-01 | 12.40 | $22.36 | 14600 |
| 2025-07-31 | 11.45 | $23.11 | 11512 |
| 2025-07-30 | 10.89 | $23.45 | 11428 |
| 2025-07-29 | 10.71 | $24.30 | 146222 |
| 2025-07-28 | 10.85 | $24.05 | 156233 |
| 2025-07-25 | 10.82 | $22.93 | 170714 |
| 2025-07-24 | 10.53 | $24.05 | 116007 |
| 2025-07-23 | 11.04 | $23.93 | 10100 |
| 2025-07-22 | 11.47 | $23.99 | 293015 |
| 2025-07-21 | 12.02 | $23.38 | 185740 |
| 2025-07-18 | 12.60 | $23.93 | 381500 |
| 2025-07-17 | 12.88 | $24.45 | 3328 |
| 2025-07-16 | 12.58 | $24.44 | 2200 |
| 2025-07-15 | 12.28 | $24.60 | 9837 |
| 2025-07-14 | 11.85 | $24.75 | 19800 |
| 2025-07-11 | 11.41 | $24.23 | 63900 |
| 2025-07-10 | 11.32 | $24.20 | 84517 |
| 2025-07-09 | 11.26 | $23.98 | 50600 |
| 2025-07-08 | 11.34 | $23.46 | 1700 |
| 2025-07-07 | 11.82 | $23.29 | 6700 |
| 2025-07-03 | 12.31 | $23.65 | 8220 |
| 2025-07-02 | 12.67 | $23.48 | 3825 |
| 2025-07-01 | 12.92 | $23.62 | 6224 |
| 2025-06-30 | 13.19 | $23.38 | 5100 |
| 2025-06-27 | 13.23 | $23.00 | 2409 |
| 2025-06-26 | 13.31 | $23.63 | 3100 |
| 2025-06-25 | 13.40 | $23.37 | 2000 |
| 2025-06-24 | 13.85 | $23.45 | 4302 |
| 2025-06-23 | 14.32 | $23.76 | 9738 |
| 2025-06-20 | 14.35 | $24.14 | 38343 |
| 2025-06-18 | 14.38 | $23.48 | 26312 |
| 2025-06-17 | 14.77 | $22.47 | 8900 |
| 2025-06-16 | 15.28 | $20.84 | 9339 |
| 2025-06-13 | 15.06 | $21.47 | 2600 |
| 2025-06-12 | 15.28 | $21.48 | 3300 |
| 2025-06-11 | 15.51 | $21.45 | 5009 |
| 2025-06-10 | 15.80 | $21.29 | 7000 |
| 2025-06-09 | 16.18 | $21.62 | 3816 |
| 2025-06-06 | 16.90 | $21.80 | 5900 |
| 2025-06-05 | 17.65 | $21.74 | 7000 |
| 2025-06-04 | 18.32 | $22.06 | 6437 |
| 2025-06-03 | 18.82 | $22.65 | 8800 |
| 2025-06-02 | 19.19 | $23.10 | 6700 |
| 2025-05-30 | 19.49 | $23.18 | 28438 |
| 2025-05-29 | 19.45 | $22.61 | 5800 |
| 2025-05-28 | 19.42 | $23.09 | 7439 |
| 2025-05-27 | 19.25 | $22.88 | 20333 |
| 2025-05-23 | 19.24 | $23.18 | 8400 |
| 2025-05-22 | 19.19 | $23.48 | 8607 |
| 2025-05-21 | 19.13 | $23.24 | 17600 |
| 2025-05-20 | 18.69 | $23.57 | 34913 |
| 2025-05-19 | 18.36 | $23.49 | 39641 |
| 2025-05-16 | 18.18 | $22.85 | 20859 |
| 2025-05-15 | 18.24 | $22.38 | 33223 |
| 2025-05-14 | 18.50 | $21.39 | 58400 |
| 2025-05-13 | 19.22 | $19.95 | 23700 |
| 2025-05-12 | 19.85 | $19.61 | 12300 |
| 2025-05-09 | 20.67 | $20.53 | 20701 |
| 2025-05-08 | 21.33 | $20.05 | 24643 |
| 2025-05-07 | 22.06 | $20.11 | 10000 |
| 2025-05-06 | 23.19 | $20.07 | 22800 |
| 2025-05-05 | 24.31 | $20.16 | 148100 |
| 2025-05-02 | 25.50 | $19.75 | 71200 |
| 2025-05-01 | 26.50 | $18.44 | 52500 |
| 2025-04-30 | 27.54 | $18.86 | 17500 |
| 2025-04-29 | 28.31 | $17.50 | 8300 |
| 2025-04-28 | 28.12 | $17.96 | 2807 |
| 2025-04-25 | 28.01 | $17.88 | 9112 |
| 2025-04-24 | 27.85 | $18.44 | 6100 |
| 2025-04-23 | 27.86 | $17.54 | 1448 |
| 2025-04-22 | 27.51 | $17.55 | 3800 |
| 2025-04-21 | 26.89 | $16.51 | 33445 |
| 2025-04-17 | 26.00 | $17.00 | 4200 |
| 2025-04-16 | 25.77 | $18.43 | 2300 |
| 2025-04-15 | 25.59 | $17.65 | 3641 |
| 2025-04-14 | 24.83 | $17.60 | 27713 |
| 2025-04-11 | 24.03 | $16.95 | 1933 |
| 2025-04-10 | 22.29 | $17.00 | 23107 |
| 2025-04-09 | 20.52 | $17.00 | 55200 |
| 2025-04-08 | 18.22 | $17.53 | 15347 |
| 2025-04-07 | 16.16 | $18.39 | 82200 |
| 2025-04-04 | 13.98 | $18.23 | 12100 |
| 2025-04-03 | 13.69 | $19.80 | 16500 |
| 2025-04-02 | 14.11 | $20.09 | 4000 |
| 2025-04-01 | 14.55 | $20.10 | 17935 |
| 2025-03-31 | 14.90 | $19.24 | 9403 |
| 2025-03-28 | 14.91 | $19.79 | 8001 |
| 2025-03-27 | 14.93 | $19.35 | 7216 |
| 2025-03-26 | 15.29 | $19.75 | 9333 |
| 2025-03-25 | 15.68 | $19.75 | 15437 |
| 2025-03-24 | 16.00 | $19.60 | 12309 |
| 2025-03-21 | 16.76 | $19.63 | 1432 |
| 2025-03-20 | 16.38 | $19.61 | 7700 |
| 2025-03-19 | 15.98 | $19.67 | 4900 |
| 2025-03-18 | 15.73 | $19.66 | 9717 |
| 2025-03-17 | 15.48 | $19.65 | 6216 |
| 2025-03-14 | 15.13 | $19.61 | 5821 |
| 2025-03-13 | 14.89 | $19.60 | 14148 |
| 2025-03-12 | 14.76 | $19.28 | 20500 |
| 2025-03-11 | 14.63 | $19.55 | 17700 |
| 2025-03-10 | 14.74 | $19.50 | 24400 |
| 2025-03-07 | 14.86 | $19.53 | 24900 |
| 2025-03-06 | 15.33 | $19.02 | 22803 |
| 2025-03-05 | 16.00 | $19.09 | 13600 |
| 2025-03-04 | 16.53 | $18.69 | 21200 |
| 2025-03-03 | 17.08 | $18.33 | 26815 |
| 2025-02-28 | 17.39 | $18.49 | 52900 |
| 2025-02-27 | 17.72 | $18.50 | 16400 |
| 2025-02-26 | 18.52 | $19.30 | 11400 |
| 2025-02-25 | 18.90 | $18.82 | 13648 |
| 2025-02-24 | 19.53 | $18.60 | 24322 |
| 2025-02-21 | 19.71 | $18.12 | 9000 |
| 2025-02-20 | 19.69 | $18.47 | 5005 |
| 2025-02-19 | 19.67 | $18.49 | 23800 |
| 2025-02-18 | 19.99 | $18.33 | 16030 |
| 2025-02-14 | 20.31 | $18.30 | 10100 |
| 2025-02-13 | 20.78 | $18.61 | 3533 |
| 2025-02-12 | 21.64 | $18.23 | 20221 |
| 2025-02-11 | 21.92 | $18.42 | 28141 |
| 2025-02-10 | 22.26 | $19.01 | 10100 |
| 2025-02-07 | 23.32 | $19.24 | 5958 |
| 2025-02-06 | 24.15 | $19.01 | 14400 |
| 2025-02-05 | 25.11 | $19.14 | 7800 |
| 2025-02-04 | 26.21 | $19.02 | 11600 |
| 2025-02-03 | 27.54 | $18.75 | 10430 |
| 2025-01-31 | 28.58 | $19.19 | 10902 |
| 2025-01-30 | 29.69 | $19.12 | 10700 |
| 2025-01-29 | 31.17 | $18.75 | 13000 |
| 2025-01-28 | 32.28 | $18.47 | 33036 |
| 2025-01-27 | 33.02 | $18.50 | 13339 |
| 2025-01-24 | 33.80 | $18.23 | 29612 |
| 2025-01-23 | 34.62 | $18.14 | 22300 |
| 2025-01-22 | 35.07 | $18.06 | 14117 |
| 2025-01-21 | 35.01 | $18.01 | 12402 |
| 2025-01-17 | 35.03 | $18.75 | 12800 |
| 2025-01-16 | 35.42 | $18.30 | 12246 |
| 2025-01-15 | 35.82 | $18.53 | 28100 |
| 2025-01-14 | 36.60 | $18.91 | 9300 |
| 2025-01-13 | 37.27 | $18.40 | 7222 |
| 2025-01-10 | 36.38 | $18.33 | 5200 |
| 2025-01-08 | 35.54 | $18.24 | 10200 |
| 2025-01-07 | 34.72 | $18.50 | 14906 |
| 2025-01-06 | 33.79 | $18.24 | 9749 |
| 2025-01-03 | 32.81 | $18.58 | 14400 |
| 2025-01-02 | 32.09 | $18.27 | 11600 |
| 2024-12-31 | 31.56 | $18.36 | 10631 |
| 2024-12-30 | 30.81 | $18.33 | 16208 |
| 2024-12-27 | 30.01 | $18.50 | 1524 |
| 2024-12-26 | 29.36 | $18.68 | 11718 |
| 2024-12-24 | 28.75 | $18.53 | 8200 |
| 2024-12-23 | 27.85 | $18.27 | 37333 |
| 2024-12-20 | 26.88 | $18.49 | 28200 |
| 2024-12-19 | 25.68 | $18.40 | 29210 |
| 2024-12-18 | 24.43 | $18.47 | 47708 |
| 2024-12-17 | 23.32 | $18.48 | 32100 |
| 2024-12-16 | 22.15 | $18.05 | 7803 |
| 2024-12-13 | 21.15 | $18.60 | 22820 |
| 2024-12-12 | 20.09 | $18.29 | 4442 |
| 2024-12-11 | 19.36 | $18.22 | 21200 |
| 2024-12-10 | 18.59 | $18.30 | 11000 |
| 2024-12-09 | 17.92 | $18.25 | 41200 |
| 2024-12-06 | 16.89 | $18.18 | 13300 |
| 2024-12-05 | 15.89 | $18.07 | 18100 |
| 2024-12-04 | 14.83 | $18.19 | 12000 |
| 2024-12-03 | 14.01 | $18.43 | 62481 |
| 2024-12-02 | 13.06 | $17.88 | 11502 |
| 2024-11-29 | 12.34 | $18.30 | 3833 |
| 2024-11-27 | 11.99 | $18.34 | 9818 |
| 2024-11-26 | 11.64 | $18.15 | 15700 |
| 2024-11-25 | 11.07 | $18.80 | 27734 |
| 2024-11-22 | 10.48 | $18.27 | 13500 |
| 2024-11-21 | 10.01 | $18.67 | 3400 |
| 2024-11-20 | 10.04 | $18.55 | 11442 |
| 2024-11-19 | 9.78 | $18.50 | 8600 |
| 2024-11-18 | 10.00 | $18.76 | 17400 |
| 2024-11-15 | 10.23 | $18.79 | 18441 |
| 2024-11-14 | 10.71 | $18.40 | 11939 |
| 2024-11-13 | 11.21 | $18.35 | 15500 |
| 2024-11-12 | 11.32 | $18.54 | 25700 |
| 2024-11-11 | 11.43 | $18.44 | 29547 |
| 2024-11-08 | 11.77 | $18.50 | 18004 |
| 2024-11-07 | 12.13 | $18.55 | 11509 |
| 2024-11-06 | 12.65 | $18.84 | 20539 |
| 2024-11-05 | 12.96 | $18.85 | 14900 |
| 2024-11-04 | 13.28 | $18.61 | 10906 |
| 2024-11-01 | 13.93 | $18.46 | 26317 |
| 2024-10-31 | 14.61 | $18.85 | 22500 |
| 2024-10-30 | 15.32 | $19.33 | 36506 |
| 2024-10-29 | 15.69 | $19.11 | 40708 |
| 2024-10-28 | 16.08 | $18.77 | 21600 |
| 2024-10-25 | 16.49 | $19.29 | 19119 |
| 2024-10-24 | 16.50 | $19.18 | 21200 |
| 2024-10-23 | 16.89 | $19.07 | 33700 |
| 2024-10-22 | 17.28 | $19.04 | 46240 |
| 2024-10-21 | 17.70 | $19.87 | 24313 |
| 2024-10-18 | 17.98 | $19.84 | 32223 |
| 2024-10-17 | 17.87 | $19.50 | 38801 |
| 2024-10-16 | 18.00 | $19.34 | 36000 |
| 2024-10-15 | 18.17 | $18.98 | 10200 |
| 2024-10-14 | 18.59 | $19.53 | 16900 |
| 2024-10-11 | 18.73 | $18.56 | 18816 |
| 2024-10-10 | 19.37 | $18.36 | 18608 |
| 2024-10-09 | 20.33 | $18.20 | 12719 |
| 2024-10-08 | 21.19 | $18.38 | 14905 |
| 2024-10-07 | 22.21 | $18.17 | 13345 |
| 2024-10-04 | 23.30 | $19.20 | 8413 |
| 2024-10-03 | 23.88 | $19.34 | 35840 |
| 2024-10-02 | 24.49 | $19.63 | 26600 |
| 2024-10-01 | 24.09 | $19.59 | 28400 |
| 2024-09-30 | 24.10 | $18.81 | 9328 |
| 2024-09-27 | 24.78 | $18.70 | 32100 |
| 2024-09-26 | 25.46 | $19.23 | 24847 |
| 2024-09-25 | 26.17 | $18.75 | 30100 |
| 2024-09-24 | 27.36 | $18.62 | 31300 |
| 2024-09-23 | 28.61 | $17.15 | 34232 |
| 2024-09-20 | 29.23 | $17.48 | 11900 |
| 2024-09-19 | 29.08 | $17.58 | 13133 |
| 2024-09-18 | 28.93 | $17.83 | 14810 |
| 2024-09-17 | 28.77 | $17.74 | 13425 |
| 2024-09-16 | 28.57 | $17.05 | 9000 |
| 2024-09-13 | 27.63 | $17.36 | 11034 |
| 2024-09-12 | 26.70 | $17.48 | 10923 |
| 2024-09-11 | 25.73 | $17.26 | 27700 |
| 2024-09-10 | 25.21 | $17.27 | 22400 |
| 2024-09-09 | 24.59 | $17.30 | 12748 |
| 2024-09-06 | 23.95 | $17.28 | 30000 |
| 2024-09-05 | 23.28 | $17.21 | 9400 |
| 2024-09-04 | 22.84 | $17.35 | 24635 |
| 2024-09-03 | 22.39 | $17.32 | 19330 |
| 2024-08-30 | 22.11 | $17.75 | 13900 |
| 2024-08-29 | 21.83 | $16.86 | 28513 |
| 2024-08-28 | 21.08 | $17.13 | 9400 |
| 2024-08-27 | 19.64 | $17.00 | 20035 |
| 2024-08-26 | 18.09 | $16.98 | 3749 |
| 2024-08-23 | 16.47 | $16.77 | 9400 |
| 2024-08-22 | 16.09 | $16.42 | 38717 |
| 2024-08-21 | 15.57 | $16.35 | 11100 |
| 2024-08-20 | 15.39 | $16.48 | 7811 |
| 2024-08-19 | 15.31 | $16.44 | 29400 |
| 2024-08-16 | 15.23 | $16.30 | 17800 |
| 2024-08-15 | 15.46 | $16.32 | 19100 |
| 2024-08-14 | 15.48 | $16.16 | 11800 |
| 2024-08-13 | 14.89 | $15.60 | 20500 |
| 2024-08-12 | 14.31 | $16.06 | 2300 |
| 2024-08-09 | 14.21 | $16.37 | 10700 |
| 2024-08-08 | 14.22 | $16.41 | 58200 |
| 2024-08-07 | 14.41 | $16.80 | 11200 |
| 2024-08-06 | 14.92 | $16.98 | 49500 |
| 2024-08-05 | 15.40 | $16.17 | 37200 |
| 2024-08-02 | 14.87 | $16.00 | 22600 |
| 2024-08-01 | 14.75 | $16.38 | 13400 |
| 2024-07-31 | 14.23 | $16.25 | 18600 |
| 2024-07-30 | 13.81 | $16.19 | 13100 |
| 2024-07-29 | 13.17 | $16.48 | 6700 |
| 2024-07-26 | 12.75 | $16.35 | 19200 |
| 2024-07-25 | 12.31 | $16.70 | 16900 |
| 2024-07-24 | 12.01 | $16.74 | 13700 |
| 2024-07-23 | 12.02 | $16.76 | 13600 |
| 2024-07-22 | 12.03 | $16.64 | 18500 |
| 2024-07-19 | 12.04 | $16.55 | 19700 |
| 2024-07-18 | 12.07 | $16.50 | 10300 |
| 2024-07-17 | 11.85 | $16.71 | 14000 |
| 2024-07-16 | 11.63 | $16.52 | 2200 |
| 2024-07-15 | 11.54 | $16.45 | 13700 |
| 2024-07-12 | 11.36 | $16.43 | 43900 |
| 2024-07-11 | 11.16 | $16.95 | 4700 |
| 2024-07-10 | 11.43 | $16.95 | 39000 |
| 2024-07-09 | 11.70 | $16.90 | 13200 |
| 2024-07-08 | 11.89 | $16.47 | 15900 |
| 2024-07-05 | 11.69 | $16.78 | 8100 |
| 2024-07-03 | 11.66 | $16.91 | 1300 |
| 2024-07-02 | 12.04 | $16.95 | 14500 |
| 2024-07-01 | 12.43 | $17.18 | 11000 |
| 2024-06-28 | 12.76 | $17.03 | 11100 |
| 2024-06-27 | 12.82 | $16.88 | 14800 |
| 2024-06-26 | 12.95 | $16.77 | 4500 |
| 2024-06-25 | 13.07 | $17.60 | 3000 |
| 2024-06-24 | 13.65 | $17.62 | 51200 |
| 2024-06-21 | 14.25 | $17.29 | 17800 |
| 2024-06-20 | 14.52 | $17.27 | 6600 |
| 2024-06-18 | 15.10 | $17.96 | 27900 |
| 2024-06-17 | 15.71 | $17.54 | 34100 |
| 2024-06-14 | 15.84 | $17.16 | 10700 |
| 2024-06-13 | 15.96 | $17.30 | 10600 |
| 2024-06-12 | 16.60 | $18.66 | 30500 |
| 2024-06-11 | 16.70 | $18.48 | 47900 |
| 2024-06-10 | 17.06 | $17.94 | 26700 |
| 2024-06-07 | 17.83 | $17.29 | 5000 |
| 2024-06-06 | 18.00 | $17.52 | 7400 |
| 2024-06-05 | 18.22 | $17.64 | 11500 |
| 2024-06-04 | 18.60 | $17.36 | 30500 |
| 2024-06-03 | 18.86 | $17.70 | 14000 |
| 2024-05-31 | 19.60 | $17.88 | 20700 |
| 2024-05-30 | 20.33 | $17.71 | 121800 |
| 2024-05-29 | 21.00 | $17.30 | 156200 |
| 2024-05-28 | 21.48 | $17.48 | 34300 |
| 2024-05-24 | 21.97 | $17.53 | 62900 |
| 2024-05-23 | 22.50 | $16.28 | 52600 |
| 2024-05-22 | 22.96 | $16.44 | 50900 |
| 2024-05-21 | 23.37 | $16.18 | 8600 |
| 2024-05-20 | 23.02 | $16.40 | 8500 |
| 2024-05-17 | 22.66 | $16.21 | 30600 |
| 2024-05-16 | 22.19 | $16.15 | 27900 |
| 2024-05-15 | 21.84 | $16.13 | 18000 |
| 2024-05-14 | 21.47 | $15.86 | 44100 |
| 2024-05-13 | 21.08 | $16.37 | 11400 |
| 2024-05-10 | 21.02 | $16.28 | 15000 |
| 2024-05-09 | 20.75 | $16.13 | 21600 |
| 2024-05-08 | 20.47 | $16.08 | 15100 |
| 2024-05-07 | 19.77 | $16.12 | 17800 |
| 2024-05-06 | 19.22 | $16.38 | 11800 |
| 2024-05-03 | 18.99 | $16.70 | 26500 |
| 2024-05-02 | 18.67 | $16.38 | 24600 |
| 2024-05-01 | 18.12 | $16.80 | 22100 |
| 2024-04-30 | 17.79 | $16.72 | 41000 |
| 2024-04-29 | 17.50 | $15.78 | 28000 |
| 2024-04-26 | 17.00 | $16.65 | 17500 |
| 2024-04-25 | 16.90 | $16.20 | 11200 |
| 2024-04-24 | 16.58 | $16.50 | 14600 |
| 2024-04-23 | 16.40 | $16.89 | 8000 |
| 2024-04-22 | 16.58 | $16.75 | 6600 |
| 2024-04-19 | 16.59 | $16.90 | 13400 |
| 2024-04-18 | 16.63 | $16.93 | 28200 |
| 2024-04-17 | 16.21 | $16.74 | 43300 |
| 2024-04-16 | 16.31 | $16.62 | 45600 |
| 2024-04-15 | 15.93 | $16.15 | 10800 |
| 2024-04-12 | 15.37 | $16.48 | 62500 |
| 2024-04-11 | 14.78 | $16.80 | 28800 |
| 2024-04-10 | 15.48 | $17.40 | 27100 |
| 2024-04-09 | 16.15 | $16.91 | 17400 |
| 2024-04-08 | 16.17 | $17.02 | 19200 |
| 2024-04-05 | 16.20 | $17.19 | 52900 |
| 2024-04-04 | 16.29 | $16.90 | 4800 |
| 2024-04-03 | 16.69 | $17.05 | 6600 |
| 2024-04-02 | 17.40 | $17.12 | 12100 |
| 2024-04-01 | 18.14 | $17.26 | 6700 |
| 2024-03-28 | 19.00 | $17.40 | 9900 |
| 2024-03-27 | 19.82 | $17.45 | 17100 |
| 2024-03-26 | 20.68 | $17.43 | 9500 |
| 2024-03-25 | 21.48 | $17.50 | 17000 |
| 2024-03-22 | 21.98 | $17.71 | 9400 |
| 2024-03-21 | 22.52 | $17.93 | 26000 |
| 2024-03-20 | 22.61 | $17.91 | 16400 |
| 2024-03-19 | 22.84 | $17.93 | 49000 |
| 2024-03-18 | 22.87 | $18.04 | 16600 |
| 2024-03-15 | 22.94 | $17.84 | 50600 |
| 2024-03-14 | 22.70 | $18.21 | 100200 |
| 2024-03-13 | 22.10 | $18.43 | 104100 |
| 2024-03-12 | 21.53 | $17.96 | 78900 |
| 2024-03-11 | 21.41 | $17.40 | 35400 |
| 2024-03-08 | 22.01 | $17.45 | 31500 |
| 2024-03-07 | 22.64 | $17.40 | 90000 |
| 2024-03-06 | 23.14 | $17.89 | 222700 |
| 2024-03-05 | 23.67 | $17.18 | 25100 |
| 2024-03-04 | 24.87 | $17.07 | 25400 |
| 2024-03-01 | 26.12 | $17.29 | 56100 |
| 2024-02-29 | 27.39 | $17.40 | 73900 |
| 2024-02-28 | 28.72 | $17.29 | 58500 |
| 2024-02-27 | 29.98 | $17.04 | 90100 |
| 2024-02-26 | 31.30 | $17.55 | 45600 |
| 2024-02-23 | 32.22 | $18.12 | 187700 |
| 2024-02-22 | 32.56 | $18.16 | 47900 |
| 2024-02-21 | 32.99 | $18.10 | 121500 |
| 2024-02-20 | 33.41 | $18.14 | 125000 |
| 2024-02-16 | 33.80 | $18.35 | 192300 |
| 2024-02-15 | 33.72 | $18.48 | 108100 |
| 2024-02-14 | 33.69 | $17.96 | 34900 |
| 2024-02-13 | 34.09 | $17.94 | 225000 |
| 2024-02-12 | 34.51 | $18.45 | 101100 |
| 2024-02-09 | 34.41 | $18.32 | 69500 |
| 2024-02-08 | 34.52 | $18.37 | 86900 |
| 2024-02-07 | 34.65 | $17.90 | 29300 |
| 2024-02-06 | 35.41 | $17.90 | 31600 |
| 2024-02-05 | 36.08 | $18.03 | 118500 |
| 2024-02-02 | 36.79 | $18.35 | 139700 |
| 2024-02-01 | 37.53 | $17.80 | 211200 |
| 2024-01-31 | 38.38 | $18.20 | 167900 |
| 2024-01-30 | 38.11 | $18.26 | 215500 |
| 2024-01-29 | 37.82 | $17.86 | 87800 |
| 2024-01-26 | 37.15 | $18.25 | 651400 |
| 2024-01-25 | 36.44 | $17.77 | 93100 |
| 2024-01-24 | 35.96 | $17.80 | 110500 |
| 2024-01-23 | 34.97 | $17.77 | 186200 |
| 2024-01-22 | 33.93 | $17.94 | 353200 |
| 2024-01-19 | 32.25 | $18.10 | 218700 |
| 2024-01-18 | 30.51 | $18.07 | 378500 |
| 2024-01-17 | 28.71 | $17.73 | 634000 |
| 2024-01-16 | 26.96 | $17.03 | 165600 |
| 2024-01-12 | 25.46 | $17.05 | 167700 |
| 2024-01-11 | 23.63 | $17.03 | 376600 |
| 2024-01-10 | 21.74 | $17.13 | 113600 |
| 2024-01-09 | 19.74 | $17.11 | 396800 |
| 2024-01-08 | 17.72 | $16.12 | 296200 |
| 2024-01-05 | 16.11 | $16.10 | 254600 |
| 2024-01-04 | 14.44 | $15.50 | 1.6M |
| 2024-01-03 | 13.09 | $15.07 | 97400 |
| 2024-01-02 | 11.96 | $14.35 | 54800 |
| 2023-12-29 | 11.45 | $14.20 | 170300 |
| 2023-12-28 | 11.34 | $13.81 | 59100 |
| 2023-12-27 | 11.92 | $13.62 | 41200 |
| 2023-12-26 | 12.01 | $13.61 | 33900 |
| 2023-12-22 | 12.29 | $13.71 | 38100 |
| 2023-12-21 | 12.87 | $13.77 | 16700 |
| 2023-12-20 | 13.41 | $13.64 | 51500 |
| 2023-12-19 | 13.97 | $13.65 | 8200 |
| 2023-12-18 | 14.27 | $13.51 | 41200 |
| 2023-12-15 | 14.58 | $13.80 | 29100 |
| 2023-12-14 | 15.28 | $13.75 | 38700 |
| 2023-12-13 | 15.86 | $13.61 | 85500 |
| 2023-12-12 | 16.11 | $13.15 | 390000 |
| 2023-12-11 | 15.62 | $13.24 | 84700 |
| 2023-12-08 | 15.25 | $13.41 | 93400 |
| 2023-12-07 | 15.05 | $13.53 | 43000 |
| 2023-12-06 | 14.77 | $13.53 | 27000 |
| 2023-12-05 | 14.78 | $13.78 | 51900 |
| 2023-12-04 | 15.08 | $13.84 | 47500 |
| 2023-12-01 | 15.15 | $13.64 | 34100 |
| 2023-11-30 | 15.22 | $13.34 | 58200 |
| 2023-11-29 | 15.36 | $14.02 | 27500 |
| 2023-11-28 | 15.92 | $13.80 | 21900 |
| 2023-11-27 | 16.51 | $14.22 | 13900 |
| 2023-11-24 | 16.28 | $14.32 | 31300 |
| 2023-11-22 | 16.23 | $14.20 | 43700 |
| 2023-11-21 | 16.18 | $14.45 | 32100 |
| 2023-11-20 | 15.74 | $14.43 | 111000 |
| 2023-11-17 | 15.25 | $14.10 | 35200 |
| 2023-11-16 | 15.33 | $13.85 | 52200 |
| 2023-11-15 | 15.74 | $13.90 | 237100 |
| 2023-11-14 | 16.17 | $14.00 | 73800 |
| 2023-11-13 | 16.54 | $13.85 | 82100 |
| 2023-11-10 | 17.27 | $13.00 | 13200 |
| 2023-11-09 | 16.62 | $12.93 | 9800 |
| 2023-11-08 | 15.33 | $12.95 | 14200 |
| 2023-11-07 | 14.29 | $13.03 | 12500 |
| 2023-11-06 | 13.38 | $13.36 | 7100 |
| 2023-11-03 | 12.57 | $13.49 | 2800 |
| 2023-11-02 | 12.36 | $13.45 | 28900 |
| 2023-11-01 | 12.14 | $13.42 | 24600 |
| 2023-10-31 | 11.91 | $13.73 | 12400 |
| 2023-10-30 | 12.01 | $13.62 | 8500 |
| 2023-10-27 | 12.12 | $13.66 | 14500 |
| 2023-10-26 | 12.27 | $13.75 | 16300 |
| 2023-10-25 | 12.20 | $13.74 | 5900 |
| 2023-10-24 | 12.25 | $13.83 | 4900 |
| 2023-10-23 | 12.48 | $13.90 | 16800 |
| 2023-10-20 | 12.71 | $13.90 | 6700 |
| 2023-10-19 | 13.19 | $13.97 | 5800 |
| 2023-10-18 | 13.77 | $13.93 | 11900 |
| 2023-10-17 | 14.38 | $14.17 | 4300 |
| 2023-10-16 | 14.72 | $14.36 | 9400 |
| 2023-10-13 | 14.75 | $14.34 | 18500 |
| 2023-10-12 | 14.78 | $14.25 | 4400 |
| 2023-10-11 | 15.25 | $14.15 | 18800 |
| 2023-10-10 | 15.87 | $14.43 | 32000 |
| 2023-10-09 | 16.45 | $14.03 | 65600 |
| 2023-10-06 | 17.07 | $13.91 | 35900 |
| 2023-10-05 | 17.84 | $13.72 | 4300 |
| 2023-10-04 | 18.11 | $13.84 | 34900 |
| 2023-10-03 | 18.25 | $13.84 | 23100 |
| 2023-10-02 | 18.39 | $13.90 | 20800 |
| 2023-09-29 | 18.55 | $14.01 | 13300 |
| 2023-09-28 | 18.71 | $13.99 | 29400 |
| 2023-09-27 | 19.15 | $13.75 | 44000 |
| 2023-09-26 | 19.18 | $13.81 | 10000 |
| 2023-09-25 | 19.98 | $14.00 | 25600 |
| 2023-09-22 | 20.67 | $13.99 | 12100 |
| 2023-09-21 | 21.33 | $14.00 | 48300 |
| 2023-09-20 | 22.41 | $14.25 | 4500 |
| 2023-09-19 | 22.56 | $14.34 | 21000 |
| 2023-09-18 | 22.37 | $14.46 | 37500 |
| 2023-09-15 | 22.16 | $14.35 | 36200 |
| 2023-09-14 | 22.17 | $14.56 | 60800 |
| 2023-09-13 | 22.19 | $14.50 | 14800 |
| 2023-09-12 | 22.22 | $14.42 | 5800 |
| 2023-09-11 | 22.50 | $14.41 | 7400 |
| 2023-09-08 | 22.85 | $14.53 | 17200 |
| 2023-09-07 | 22.97 | $14.56 | 32600 |
| 2023-09-06 | 23.29 | $14.63 | 26400 |
| 2023-09-05 | 23.61 | $14.59 | 19200 |
| 2023-09-01 | 23.40 | $14.90 | 13100 |
| 2023-08-31 | 23.03 | $15.20 | 33000 |
| 2023-08-30 | 22.38 | $14.75 | 13000 |
| 2023-08-29 | 21.97 | $14.58 | 8900 |
| 2023-08-28 | 21.69 | $14.69 | 3200 |
| 2023-08-25 | 21.39 | $14.71 | 43600 |
| 2023-08-24 | 21.06 | $14.61 | 46600 |
| 2023-08-23 | 20.88 | $14.43 | 15600 |
| 2023-08-22 | 20.86 | $14.53 | 14900 |
| 2023-08-21 | 20.85 | $14.47 | 35900 |
| 2023-08-18 | 20.79 | $14.70 | 17600 |
| 2023-08-17 | 20.30 | $15.00 | 60900 |
| 2023-08-16 | 19.91 | $14.62 | 3100 |
| 2023-08-15 | 19.87 | $14.64 | 59500 |
| 2023-08-14 | 19.82 | $14.64 | 16100 |
| 2023-08-11 | 20.43 | $14.54 | 9100 |
| 2023-08-10 | 20.76 | $14.63 | 13900 |
| 2023-08-09 | 20.93 | $14.78 | 20000 |
| 2023-08-08 | 21.11 | $14.55 | 31200 |
| 2023-08-07 | 21.76 | $14.99 | 12100 |
| 2023-08-04 | 22.05 | $14.99 | 15500 |
| 2023-08-03 | 21.94 | $15.24 | 27400 |
| 2023-08-02 | 22.06 | $14.83 | 26900 |
| 2023-08-01 | 22.55 | $14.99 | 34300 |
| 2023-07-31 | 23.06 | $15.34 | 36000 |
| 2023-07-28 | 22.80 | $15.42 | 120200 |
| 2023-07-27 | 22.53 | $15.06 | 24300 |
| 2023-07-26 | 22.53 | $15.72 | 27300 |
| 2023-07-25 | 21.17 | $15.60 | 74800 |
| 2023-07-24 | 19.79 | $15.22 | 15000 |
| 2023-07-21 | 18.91 | $15.13 | 39600 |
| 2023-07-20 | 18.06 | $15.26 | 20600 |
| 2023-07-19 | 17.02 | $15.25 | 74300 |
| 2023-07-18 | 15.97 | $15.10 | 61000 |
| 2023-07-17 | 14.93 | $15.00 | 27000 |
| 2023-07-14 | 13.70 | $15.33 | 96700 |
| 2023-07-13 | 12.40 | $15.15 | 244200 |
| 2023-07-12 | 11.11 | $14.36 | 61500 |
| 2023-07-11 | 10.90 | $14.08 | 19200 |
| 2023-07-10 | 11.37 | $13.86 | 35300 |
| 2023-07-07 | 11.84 | $13.79 | 20300 |
| 2023-07-06 | 12.33 | $13.79 | 19900 |
| 2023-07-05 | 12.60 | $13.79 | 15700 |
| 2023-07-03 | 12.89 | $13.92 | 2700 |
| 2023-06-30 | 13.42 | $13.81 | 17400 |
| 2023-06-29 | 14.00 | $13.76 | 16700 |
| 2023-06-28 | 14.61 | $13.51 | 29200 |
| 2023-06-27 | 14.99 | $13.49 | 23500 |
| 2023-06-26 | 15.42 | $13.55 | 267100 |
| 2023-06-23 | 16.17 | $13.86 | 7800 |
| 2023-06-22 | 16.63 | $13.92 | 24300 |
| 2023-06-21 | 16.90 | $14.02 | 15200 |
| 2023-06-20 | 17.34 | $13.99 | 8700 |
| 2023-06-16 | 18.13 | $13.82 | 48700 |
| 2023-06-15 | 18.97 | $14.20 | 35200 |
| 2023-06-14 | 18.81 | $14.20 | 41900 |
| 2023-06-13 | 18.70 | $14.10 | 31100 |
| 2023-06-12 | 17.78 | $13.98 | 70600 |
| 2023-06-09 | 16.91 | $14.05 | 21900 |
| 2023-06-08 | 16.18 | $14.15 | 35900 |
| 2023-06-07 | 15.40 | $13.97 | 37100 |
| 2023-06-06 | 15.01 | $13.34 | 29300 |
| 2023-06-05 | 15.53 | $13.49 | 16200 |
| 2023-06-02 | 15.96 | $13.29 | 42100 |
| 2023-06-01 | 16.50 | $13.11 | 31600 |
| 2023-05-31 | 17.21 | $13.01 | 80100 |
| 2023-05-30 | 17.94 | $13.17 | 31000 |
| 2023-05-26 | 18.82 | $13.00 | 21900 |
| 2023-05-25 | 19.80 | $13.08 | 24100 |
| 2023-05-24 | 20.83 | $13.20 | 44500 |
| 2023-05-23 | 21.33 | $13.46 | 54200 |
| 2023-05-22 | 21.83 | $13.41 | 33900 |
| 2023-05-19 | 22.43 | $13.38 | 32400 |
| 2023-05-18 | 23.06 | $13.20 | 37900 |
| 2023-05-17 | 24.20 | $13.00 | 97200 |
| 2023-05-16 | 25.41 | $12.56 | 24900 |
| 2023-05-15 | 25.51 | $12.63 | 31000 |
| 2023-05-12 | 25.63 | $12.53 | 18900 |
| 2023-05-11 | 25.54 | $12.60 | 73200 |
| 2023-05-10 | 25.44 | $12.67 | 40200 |
| 2023-05-09 | 25.69 | $12.75 | 176000 |
| 2023-05-08 | 25.80 | $12.72 | 116300 |
| 2023-05-05 | 25.93 | $12.72 | 46700 |
| 2023-05-04 | 25.71 | $12.58 | 71000 |
| 2023-05-03 | 24.87 | $12.52 | 56200 |
| 2023-05-02 | 24.40 | $12.64 | 45300 |
| 2023-05-01 | 23.88 | $12.71 | 10900 |
| 2023-04-28 | 23.41 | $12.67 | 18000 |
| 2023-04-27 | 23.02 | $12.53 | 13400 |
| 2023-04-26 | 22.70 | $12.70 | 6100 |
| 2023-04-25 | 22.60 | $12.79 | 25200 |
| 2023-04-24 | 22.21 | $12.78 | 9600 |
| 2023-04-21 | 22.08 | $12.89 | 19200 |
| 2023-04-20 | 21.94 | $12.82 | 14200 |
| 2023-04-19 | 21.91 | $13.16 | 10100 |
| 2023-04-18 | 22.35 | $13.38 | 25600 |
| 2023-04-17 | 23.04 | $13.35 | 42600 |
| 2023-04-14 | 23.75 | $13.10 | 16200 |
| 2023-04-13 | 24.02 | $13.08 | 13800 |
| 2023-04-12 | 24.30 | $13.16 | 16200 |
| 2023-04-11 | 24.38 | $13.00 | 11400 |
| 2023-04-10 | 24.47 | $13.20 | 23400 |
| 2023-04-06 | 24.55 | $12.94 | 93500 |
| 2023-04-05 | 24.41 | $13.22 | 16400 |
| 2023-04-04 | 24.68 | $13.20 | 17000 |
| 2023-04-03 | 25.10 | $13.35 | 24400 |
| 2023-03-31 | 25.54 | $13.42 | 15500 |
| 2023-03-30 | 26.13 | $13.27 | 26900 |
| 2023-03-29 | 26.75 | $13.25 | 18200 |
| 2023-03-28 | 26.97 | $13.10 | 29000 |
| 2023-03-27 | 26.95 | $12.81 | 28300 |
| 2023-03-24 | 26.62 | $12.70 | 7800 |
| 2023-03-23 | 26.03 | $12.63 | 36800 |
| 2023-03-22 | 25.40 | $12.84 | 28700 |
| 2023-03-21 | 24.73 | $12.92 | 41900 |
| 2023-03-20 | 24.33 | $12.19 | 55500 |
| 2023-03-17 | 22.80 | $12.01 | 115500 |
| 2023-03-16 | 21.18 | $12.33 | 77100 |
| 2023-03-15 | 19.60 | $12.72 | 39200 |
| 2023-03-14 | 18.24 | $13.08 | 39300 |
| 2023-03-13 | 17.09 | $13.05 | 43000 |
| 2023-03-10 | 15.69 | $13.35 | 47100 |
| 2023-03-09 | 14.44 | $13.80 | 72300 |
| 2023-03-08 | 13.66 | $14.21 | 7900 |
| 2023-03-07 | 13.45 | $14.29 | 44200 |
| 2023-03-06 | 13.20 | $14.37 | 29400 |
| 2023-03-03 | 13.28 | $14.77 | 165400 |
| 2023-03-02 | 13.36 | $14.52 | 261100 |
| 2023-03-01 | 12.83 | $14.49 | 23500 |
| 2023-02-28 | 13.04 | $14.46 | 76200 |
| 2023-02-27 | 13.26 | $14.52 | 58500 |
| 2023-02-24 | 13.43 | $14.48 | 46200 |
| 2023-02-23 | 13.69 | $14.57 | 37100 |
| 2023-02-22 | 14.13 | $14.21 | 22700 |
| 2023-02-21 | 14.66 | $14.24 | 34700 |
| 2023-02-17 | 15.29 | $14.35 | 76500 |
| 2023-02-16 | 15.95 | $14.15 | 29200 |
| 2023-02-15 | 16.19 | $14.02 | 44100 |
| 2023-02-14 | 16.21 | $13.93 | 21200 |
| 2023-02-13 | 16.02 | $13.96 | 58000 |
| 2023-02-10 | 15.95 | $13.91 | 83300 |
| 2023-02-09 | 15.88 | $13.71 | 57200 |
| 2023-02-08 | 14.89 | $13.76 | 87300 |
| 2023-02-07 | 13.85 | $13.62 | 47600 |
| 2023-02-06 | 13.11 | $13.74 | 53000 |
| 2023-02-03 | 12.39 | $13.91 | 126100 |
| 2023-02-02 | 11.62 | $13.80 | 81900 |
| 2023-02-01 | 11.15 | $13.94 | 212000 |
| 2023-01-31 | 10.66 | $13.70 | 339200 |
| 2023-01-30 | 10.33 | $14.18 | 17500 |
| 2023-01-27 | 10.61 | $14.49 | 18900 |
| 2023-01-26 | 10.74 | $14.51 | 72700 |
| 2023-01-25 | 10.87 | $14.34 | 32700 |
| 2023-01-24 | 11.41 | $14.04 | 42200 |
| 2023-01-23 | 11.81 | $14.11 | 64700 |
| 2023-01-20 | 12.37 | $13.90 | 61800 |
| 2023-01-19 | 12.96 | $14.10 | 68300 |
| 2023-01-18 | 13.33 | $14.13 | 5400 |
| 2023-01-17 | 13.98 | $14.07 | 52100 |
| 2023-01-13 | 14.70 | $14.20 | 36000 |
| 2023-01-12 | 15.15 | $14.28 | 24100 |
| 2023-01-11 | 15.65 | $14.18 | 19200 |
| 2023-01-10 | 16.34 | $13.85 | 45900 |
| 2023-01-09 | 16.93 | $13.57 | 29100 |
| 2023-01-06 | 17.27 | $13.55 | 19400 |
| 2023-01-05 | 17.44 | $13.20 | 23300 |
| 2023-01-04 | 17.33 | $13.43 | 31500 |
| 2023-01-03 | 17.43 | $13.57 | 27500 |
| 2022-12-30 | 17.81 | $13.65 | 64900 |
| 2022-12-29 | 17.93 | $13.52 | 38000 |
| 2022-12-28 | 18.05 | $13.46 | 33600 |
| 2022-12-27 | 17.81 | $13.61 | 28400 |
| 2022-12-23 | 17.83 | $13.88 | 65300 |
| 2022-12-22 | 17.91 | $13.77 | 23900 |
| 2022-12-21 | 17.99 | $14.03 | 27800 |
| 2022-12-20 | 18.29 | $13.75 | 33500 |
| 2022-12-19 | 18.05 | $13.88 | 44800 |
| 2022-12-16 | 17.83 | $14.24 | 64200 |
| 2022-12-15 | 17.94 | $14.32 | 36700 |
| 2022-12-14 | 18.03 | $14.10 | 37000 |
| 2022-12-13 | 17.91 | $13.99 | 65800 |
| 2022-12-12 | 17.80 | $13.98 | 34700 |
| 2022-12-09 | 17.37 | $13.94 | 24400 |
| 2022-12-08 | 17.01 | $14.16 | 20100 |
| 2022-12-07 | 16.86 | $14.27 | 120200 |
| 2022-12-06 | 16.70 | $14.17 | 30800 |
| 2022-12-05 | 16.51 | $14.61 | 67500 |
| 2022-12-02 | 16.59 | $14.60 | 41600 |
| 2022-12-01 | 16.52 | $14.63 | 123800 |
| 2022-11-30 | 16.45 | $14.12 | 66800 |
| 2022-11-29 | 15.58 | $14.08 | 51600 |
| 2022-11-28 | 14.79 | $14.37 | 62800 |
| 2022-11-25 | 14.18 | $14.85 | 18400 |
| 2022-11-23 | 13.93 | $14.78 | 18500 |
| 2022-11-22 | 13.50 | $14.70 | 91000 |
| 2022-11-21 | 13.12 | $14.60 | 51900 |
| 2022-11-18 | 12.32 | $14.80 | 32100 |
| 2022-11-17 | 11.71 | $15.19 | 15100 |
| 2022-11-16 | 11.54 | $15.33 | 64900 |
| 2022-11-15 | 11.37 | $15.45 | 79300 |
| 2022-11-14 | 11.40 | $15.33 | 142000 |
| 2022-11-11 | 11.35 | $15.15 | 153400 |
| 2022-11-10 | 11.15 | $15.05 | 172600 |
| 2022-11-09 | 10.91 | $15.02 | 105800 |
| 2022-11-08 | 11.08 | $15.19 | 73200 |
| 2022-11-07 | 11.19 | $15.43 | 85700 |
| 2022-11-04 | 11.37 | $15.15 | 26900 |
| 2022-11-03 | 11.80 | $15.17 | 82500 |
| 2022-11-02 | 12.38 | $14.49 | 94600 |
| 2022-11-01 | 12.36 | $14.38 | 28400 |
| 2022-10-31 | 12.55 | $14.31 | 52300 |
| 2022-10-28 | 12.58 | $14.29 | 30800 |
| 2022-10-27 | 12.54 | $14.47 | 37400 |
| 2022-10-26 | 12.88 | $14.97 | 40900 |
| 2022-10-25 | 13.36 | $15.02 | 36900 |
| 2022-10-24 | 13.97 | $15.06 | 90800 |
| 2022-10-21 | 14.62 | $15.08 | 99800 |
| 2022-10-20 | 15.22 | $15.21 | 117000 |
| 2022-10-19 | 15.79 | $15.01 | 105000 |
| 2022-10-18 | 16.57 | $14.62 | 57300 |
| 2022-10-17 | 16.96 | $14.57 | 98600 |
| 2022-10-14 | 17.68 | $14.16 | 12400 |
| 2022-10-13 | 18.36 | $14.19 | 147800 |
| 2022-10-12 | 19.07 | $13.57 | 31600 |
| 2022-10-11 | 18.80 | $13.03 | 40000 |
| 2022-10-10 | 18.24 | $13.13 | 64000 |
| 2022-10-07 | 17.76 | $13.55 | 25600 |
| 2022-10-06 | 17.63 | $13.66 | 48400 |
| 2022-10-05 | 17.55 | $13.73 | 22700 |
| 2022-10-04 | 17.27 | $13.86 | 26800 |
| 2022-10-03 | 17.34 | $13.81 | 27400 |
| 2022-09-30 | 16.81 | $13.39 | 47500 |
| 2022-09-29 | 16.25 | $13.49 | 20700 |
| 2022-09-28 | 15.28 | $13.89 | 37900 |
| 2022-09-27 | 14.49 | $13.75 | 53100 |
| 2022-09-26 | 13.66 | $13.50 | 128900 |
| 2022-09-23 | 12.79 | $14.17 | 125800 |
| 2022-09-22 | 12.12 | $14.60 | 102700 |
| 2022-09-21 | 11.93 | $14.90 | 79800 |
| 2022-09-20 | 12.09 | $14.99 | 53800 |
| 2022-09-19 | 12.49 | $15.07 | 117700 |
| 2022-09-16 | 12.92 | $15.09 | 80700 |
| 2022-09-15 | 13.28 | $15.90 | 75100 |
| 2022-09-14 | 12.83 | $15.91 | 155000 |
| 2022-09-13 | 12.36 | $15.52 | 89600 |
| 2022-09-12 | 12.08 | $15.68 | 41700 |
| 2022-09-09 | 11.60 | $15.50 | 67400 |
| 2022-09-08 | 11.37 | $15.18 | 16800 |
| 2022-09-07 | 11.53 | $15.20 | 66200 |
| 2022-09-06 | 11.69 | $15.40 | 80400 |
| 2022-09-02 | 11.70 | $15.54 | 56800 |
| 2022-09-01 | 11.77 | $15.30 | 84300 |
| 2022-08-31 | 11.91 | $15.19 | 83500 |
| 2022-08-30 | 11.68 | $15.12 | 88300 |
| 2022-08-29 | 11.44 | $15.77 | 154900 |
| 2022-08-26 | 10.98 | $15.17 | 83200 |
| 2022-08-25 | 11.17 | $15.01 | 59200 |
| 2022-08-24 | 11.50 | $14.74 | 35200 |
| 2022-08-23 | 11.69 | $14.92 | 137500 |
| 2022-08-22 | 12.04 | $14.60 | 47300 |
| 2022-08-19 | 12.58 | $14.91 | 81700 |
| 2022-08-18 | 13.15 | $14.63 | 40800 |
| 2022-08-17 | 13.55 | $14.84 | 148400 |
| 2022-08-16 | 13.97 | $14.71 | 39000 |
| 2022-08-15 | 14.26 | $14.36 | 49800 |
| 2022-08-12 | 14.45 | $14.35 | 70100 |
| 2022-08-11 | 14.98 | $14.65 | 189400 |
| 2022-08-10 | 15.64 | $14.61 | 88500 |
| 2022-08-09 | 16.12 | $14.06 | 60900 |
| 2022-08-08 | 16.03 | $14.08 | 91500 |
| 2022-08-05 | 15.95 | $13.85 | 118500 |
| 2022-08-04 | 15.96 | $14.02 | 329100 |
| 2022-08-03 | 16.28 | $14.69 | 108700 |
| 2022-08-02 | 17.04 | $15.11 | 182100 |
| 2022-08-01 | 17.84 | $14.88 | 111100 |
| 2022-07-29 | 18.61 | $14.98 | 304700 |
| 2022-07-28 | 19.53 | $15.70 | 102000 |
| 2022-07-27 | 20.44 | $14.85 | 83900 |
| 2022-07-26 | 21.28 | $15.20 | 72700 |
| 2022-07-25 | 22.26 | $15.20 | 94100 |
| 2022-07-22 | 23.37 | $14.38 | 89500 |
| 2022-07-21 | 23.64 | $14.16 | 65500 |
| 2022-07-20 | 23.78 | $14.08 | 77800 |
| 2022-07-19 | 23.69 | $13.70 | 61000 |
| 2022-07-18 | 23.66 | $13.75 | 52100 |
| 2022-07-15 | 23.63 | $13.52 | 44200 |
| 2022-07-14 | 23.03 | $12.96 | 56200 |
| 2022-07-13 | 21.98 | $13.36 | 75200 |
| 2022-07-12 | 20.88 | $13.21 | 188600 |
| 2022-07-11 | 19.77 | $13.33 | 113900 |
| 2022-07-08 | 18.64 | $13.55 | 51900 |
| 2022-07-07 | 17.67 | $13.78 | 134500 |
| 2022-07-06 | 16.69 | $13.38 | 655600 |
| 2022-07-05 | 15.66 | $14.10 | 263500 |
| 2022-07-01 | 15.02 | $14.89 | 107400 |
| 2022-06-30 | 14.75 | $15.15 | 48000 |
| 2022-06-29 | 14.74 | $15.39 | 114800 |
| 2022-06-28 | 14.73 | $15.27 | 47000 |
| 2022-06-27 | 14.94 | $15.62 | 86400 |
| 2022-06-24 | 15.34 | $15.41 | 192300 |
| 2022-06-23 | 15.11 | $15.24 | 285700 |
| 2022-06-22 | 14.66 | $14.60 | 107700 |
| 2022-06-21 | 14.22 | $15.29 | 73200 |
| 2022-06-17 | 14.13 | $15.32 | 163400 |
| 2022-06-16 | 13.70 | $15.11 | 111100 |
| 2022-06-15 | 13.48 | $15.51 | 58400 |
| 2022-06-14 | 13.35 | $15.44 | 80600 |
| 2022-06-13 | 13.27 | $15.25 | 139200 |
| 2022-06-10 | 13.18 | $16.32 | 88000 |
| 2022-06-09 | 13.84 | $16.61 | 212800 |
| 2022-06-08 | 14.17 | $17.01 | 330700 |
| 2022-06-07 | 14.27 | $17.24 | 100900 |
| 2022-06-06 | 14.69 | $16.54 | 84200 |
| 2022-06-03 | 15.25 | $16.06 | 69400 |
| 2022-06-02 | 15.27 | $16.07 | 74400 |
| 2022-06-01 | 15.39 | $15.92 | 115000 |
| 2022-05-31 | 15.22 | $15.06 | 159100 |
| 2022-05-27 | 15.04 | $15.60 | 74900 |
| 2022-05-26 | 15.02 | $15.49 | 84900 |
| 2022-05-25 | 15.05 | $15.67 | 90700 |
| 2022-05-24 | 15.00 | $15.52 | 41000 |
| 2022-05-23 | 14.94 | $15.71 | 71800 |
| 2022-05-20 | 14.94 | $15.11 | 48400 |
| 2022-05-19 | 14.64 | $15.12 | 43200 |
| 2022-05-18 | 14.50 | $15.13 | 61300 |
| 2022-05-17 | 14.43 | $15.79 | 52000 |
| 2022-05-16 | 14.72 | $16.01 | 51300 |
| 2022-05-13 | 15.06 | $15.74 | 101300 |
| 2022-05-12 | 15.31 | $14.69 | 115900 |
| 2022-05-11 | 14.98 | $15.20 | 48700 |
| 2022-05-10 | 15.12 | $15.31 | 46000 |
| 2022-05-09 | 15.32 | $15.36 | 203800 |
| 2022-05-06 | 15.22 | $15.70 | 62200 |
| 2022-05-05 | 15.74 | $15.93 | 59700 |
| 2022-05-04 | 16.20 | $16.09 | 99800 |
| 2022-05-03 | 16.68 | $15.29 | 83800 |
| 2022-05-02 | 16.56 | $14.65 | 38000 |
| 2022-04-29 | 15.97 | $14.71 | 47600 |
| 2022-04-28 | 15.57 | $15.15 | 58100 |
| 2022-04-27 | 15.38 | $15.33 | 43600 |
| 2022-04-26 | 14.93 | $14.73 | 74700 |
| 2022-04-25 | 14.16 | $15.03 | 193800 |
| 2022-04-22 | 13.34 | $15.71 | 96800 |
| 2022-04-21 | 12.93 | $16.05 | 211300 |
| 2022-04-20 | 12.60 | $16.95 | 62300 |
| 2022-04-19 | 12.94 | $17.30 | 49300 |
| 2022-04-18 | 13.55 | $16.81 | 68200 |
| 2022-04-14 | 13.78 | $16.62 | 119900 |
| 2022-04-13 | 14.02 | $16.83 | 24600 |
| 2022-04-12 | 14.42 | $16.42 | 103000 |
| 2022-04-11 | 14.77 | $16.59 | 82900 |
| 2022-04-08 | 15.31 | $17.17 | 72500 |
| 2022-04-07 | 15.96 | $17.29 | 65100 |
| 2022-04-06 | 16.65 | $17.34 | 158500 |
| 2022-04-05 | 17.26 | $17.82 | 123100 |
| 2022-04-04 | 17.49 | $18.29 | 119500 |
| 2022-04-01 | 17.31 | $18.76 | 106900 |
| 2022-03-31 | 16.88 | $18.23 | 117900 |
| 2022-03-30 | 16.63 | $18.22 | 100900 |
| 2022-03-29 | 15.90 | $17.99 | 196300 |
| 2022-03-28 | 15.15 | $18.68 | 411000 |
| 2022-03-25 | 13.76 | $18.49 | 386200 |
| 2022-03-24 | 12.74 | $16.11 | 105500 |
| 2022-03-23 | 13.35 | $16.35 | 138200 |
| 2022-03-22 | 13.75 | $15.93 | 166600 |
| 2022-03-21 | 14.47 | $15.73 | 99000 |
| 2022-03-18 | 14.60 | $15.18 | 45100 |
| 2022-03-17 | 14.16 | $15.17 | 52900 |
| 2022-03-16 | 13.89 | $15.15 | 79700 |
| 2022-03-15 | 13.62 | $15.04 | 104300 |
| 2022-03-14 | 13.11 | $14.95 | 119300 |
| 2022-03-11 | 12.82 | $15.53 | 28000 |
| 2022-03-10 | 13.25 | $15.77 | 103100 |
| 2022-03-09 | 13.57 | $15.48 | 39100 |
| 2022-03-08 | 14.19 | $15.31 | 74200 |
| 2022-03-07 | 14.84 | $15.23 | 61800 |
| 2022-03-04 | 15.28 | $15.12 | 65400 |
| 2022-03-03 | 15.43 | $15.25 | 98900 |
| 2022-03-02 | 15.54 | $14.97 | 220200 |
| 2022-03-01 | 15.60 | $14.69 | 88900 |
| 2022-02-28 | 15.47 | $15.00 | 187000 |
| 2022-02-25 | 15.51 | $15.35 | 74000 |
| 2022-02-24 | 15.77 | $14.86 | 106300 |
| 2022-02-23 | 15.55 | $14.90 | 92100 |
| 2022-02-22 | 15.73 | $15.16 | 75900 |
| 2022-02-18 | 15.70 | $14.84 | 137500 |
| 2022-02-17 | 15.69 | $15.46 | 30700 |
| 2022-02-16 | 16.34 | $15.67 | 77900 |
| 2022-02-15 | 17.18 | $15.72 | 33800 |
| 2022-02-14 | 18.06 | $15.57 | 163000 |
| 2022-02-11 | 18.98 | $16.08 | 128700 |
| 2022-02-10 | 18.92 | $16.12 | 551500 |
| 2022-02-09 | 18.86 | $15.92 | 101800 |
| 2022-02-08 | 19.35 | $16.02 | 67100 |
| 2022-02-07 | 19.78 | $16.26 | 164700 |
| 2022-02-04 | 20.24 | $15.80 | 112200 |
| 2022-02-03 | 20.86 | $16.15 | 129100 |
| 2022-02-02 | 20.93 | $16.73 | 678000 |
| 2022-02-01 | 21.00 | $16.14 | 223600 |
| 2022-01-31 | 21.58 | $15.41 | 152800 |
| 2022-01-28 | 22.61 | $15.33 | 73600 |
| 2022-01-27 | 23.33 | $15.19 | 122500 |
| 2022-01-26 | 24.10 | $15.03 | 103500 |
| 2022-01-25 | 24.91 | $15.34 | 125800 |
| 2022-01-24 | 25.58 | $15.06 | 201300 |
| 2022-01-21 | 25.99 | $15.18 | 208600 |
| 2022-01-20 | 27.15 | $15.78 | 102900 |
| 2022-01-19 | 27.40 | $15.91 | 75700 |
| 2022-01-18 | 27.50 | $16.21 | 143700 |
| 2022-01-14 | 27.51 | $15.90 | 99900 |
| 2022-01-13 | 27.94 | $15.95 | 65500 |
| 2022-01-12 | 28.02 | $15.98 | 80900 |
| 2022-01-11 | 27.99 | $16.20 | 151100 |
| 2022-01-10 | 27.97 | $16.01 | 146600 |
| 2022-01-07 | 28.18 | $15.98 | 82400 |
| 2022-01-06 | 27.74 | $15.88 | 72700 |
| 2022-01-05 | 27.38 | $15.75 | 76800 |
| 2022-01-04 | 26.99 | $15.87 | 83400 |
| 2022-01-03 | 26.69 | $15.92 | 248500 |
| 2021-12-31 | 26.37 | $16.11 | 289000 |
| 2021-12-30 | 26.60 | $15.71 | 82200 |
| 2021-12-29 | 26.72 | $15.96 | 43200 |
| 2021-12-28 | 26.81 | $15.98 | 66300 |
| 2021-12-27 | 26.90 | $16.23 | 123700 |
| 2021-12-23 | 27.01 | $15.87 | 60600 |
| 2021-12-22 | 27.42 | $15.79 | 109800 |
| 2021-12-21 | 27.99 | $15.25 | 62100 |
| 2021-12-20 | 28.88 | $14.77 | 94500 |
| 2021-12-17 | 30.24 | $15.24 | 76100 |
| 2021-12-16 | 31.40 | $14.88 | 81200 |
| 2021-12-15 | 32.45 | $15.40 | 87400 |
| 2021-12-14 | 33.00 | $15.73 | 140500 |
| 2021-12-13 | 33.24 | $15.83 | 144200 |
| 2021-12-10 | 33.40 | $16.01 | 73900 |
| 2021-12-09 | 33.06 | $16.51 | 105900 |
| 2021-12-08 | 32.30 | $16.70 | 157300 |
| 2021-12-07 | 31.50 | $16.12 | 87800 |
| 2021-12-06 | 30.76 | $15.87 | 64500 |
| 2021-12-03 | 30.16 | $16.06 | 279900 |
| 2021-12-02 | 29.36 | $15.94 | 159100 |
| 2021-12-01 | 28.75 | $15.21 | 156700 |
| 2021-11-30 | 27.93 | $16.36 | 483600 |
| 2021-11-29 | 26.94 | $15.91 | 69900 |
| 2021-11-26 | 26.41 | $15.84 | 82100 |
| 2021-11-24 | 26.03 | $15.92 | 94300 |
| 2021-11-23 | 25.50 | $15.83 | 160400 |
| 2021-11-22 | 24.94 | $16.30 | 210700 |
| 2021-11-19 | 24.57 | $15.66 | 213900 |
| 2021-11-18 | 24.18 | $16.23 | 211300 |
| 2021-11-17 | 23.21 | $16.01 | 311300 |
| 2021-11-16 | 22.18 | $16.10 | 1.2M |
| 2021-11-15 | 21.27 | $14.77 | 329200 |
| 2021-11-12 | 21.05 | $14.66 | 106500 |
| 2021-11-11 | 21.16 | $14.67 | 68000 |
| 2021-11-10 | 21.32 | $14.22 | 77900 |
| 2021-11-09 | 21.50 | $14.61 | 120500 |
| 2021-11-08 | 21.16 | $14.64 | 265200 |
| 2021-11-05 | 20.81 | $13.83 | 298100 |
| 2021-11-04 | 21.47 | $13.46 | 87300 |
| 2021-11-03 | 22.45 | $13.59 | 75100 |
| 2021-11-02 | 23.21 | $13.50 | 86200 |
| 2021-11-01 | 24.02 | $13.63 | 63500 |
| 2021-10-29 | 24.60 | $13.50 | 45600 |
| 2021-10-28 | 25.22 | $13.53 | 34000 |
| 2021-10-27 | 25.54 | $13.57 | 152400 |
| 2021-10-26 | 25.91 | $13.75 | 92300 |
| 2021-10-25 | 26.17 | $14.27 | 67900 |
| 2021-10-22 | 25.83 | $14.15 | 168300 |
| 2021-10-21 | 25.50 | $14.03 | 161800 |
| 2021-10-20 | 25.34 | $13.50 | 136500 |
| 2021-10-19 | 25.59 | $13.36 | 58600 |
| 2021-10-18 | 25.84 | $13.13 | 46700 |
| 2021-10-15 | 26.40 | $12.92 | 61500 |
| 2021-10-14 | 26.95 | $13.00 | 90900 |
| 2021-10-13 | 27.57 | $13.19 | 64700 |
| 2021-10-12 | 27.79 | $13.26 | 112700 |
| 2021-10-11 | 28.03 | $12.39 | 102300 |
| 2021-10-08 | 29.02 | $12.45 | 45600 |
| 2021-10-07 | 29.66 | $12.71 | 55800 |
| 2021-10-06 | 30.33 | $12.42 | 51000 |
| 2021-10-05 | 31.83 | $12.45 | 52700 |
| 2021-10-04 | 33.16 | $12.54 | 63900 |
| 2021-10-01 | 34.44 | $12.83 | 91700 |
| 2021-09-30 | 35.35 | $13.00 | 48700 |
| 2021-09-29 | 36.19 | $13.05 | 38400 |
| 2021-09-28 | 37.05 | $13.22 | 61400 |
| 2021-09-27 | 37.95 | $13.16 | 145400 |
| 2021-09-24 | 38.60 | $13.12 | 41900 |
| 2021-09-23 | 39.43 | $13.09 | 71500 |
| 2021-09-22 | 40.46 | $12.91 | 132700 |
| 2021-09-21 | 41.70 | $12.37 | 110400 |
| 2021-09-20 | 43.39 | $12.35 | 262000 |
| 2021-09-17 | 45.16 | $13.17 | 53600 |
| 2021-09-16 | 45.60 | $13.70 | 109100 |
| 2021-09-15 | 45.65 | $13.53 | 97600 |
| 2021-09-14 | 45.84 | $13.17 | 123200 |
| 2021-09-13 | 46.04 | $13.77 | 212600 |
| 2021-09-10 | 45.25 | $13.75 | 169400 |
| 2021-09-09 | 44.44 | $13.49 | 119300 |
| 2021-09-08 | 43.72 | $13.22 | 133800 |
| 2021-09-07 | 42.92 | $13.53 | 238300 |
| 2021-09-03 | 42.09 | $13.24 | 139100 |
| 2021-09-02 | 41.38 | $13.09 | 206100 |
| 2021-09-01 | 40.75 | $12.85 | 408900 |
| 2021-08-31 | 40.22 | $12.42 | 91500 |
| 2021-08-30 | 39.92 | $12.45 | 71000 |
| 2021-08-27 | 39.56 | $12.43 | 158500 |
| 2021-08-26 | 39.21 | $11.99 | 94600 |
| 2021-08-25 | 39.12 | $12.04 | 220600 |
| 2021-08-24 | 39.04 | $11.99 | 146200 |
| 2021-08-23 | 39.07 | $11.78 | 191700 |
| 2021-08-20 | 39.26 | $11.54 | 111000 |
| 2021-08-19 | 39.56 | $11.22 | 148400 |
| 2021-08-18 | 39.97 | $11.55 | 91700 |
| 2021-08-17 | 40.08 | $11.43 | 43700 |
| 2021-08-16 | 40.23 | $11.71 | 51600 |
| 2021-08-13 | 40.25 | $11.51 | 86300 |
| 2021-08-12 | 40.39 | $11.61 | 32100 |
| 2021-08-11 | 40.27 | $11.81 | 56700 |
| 2021-08-10 | 39.91 | $11.91 | 53600 |
| 2021-08-09 | 39.58 | $11.51 | 77300 |
| 2021-08-06 | 39.34 | $11.69 | 48900 |
| 2021-08-05 | 38.85 | $11.70 | 59300 |
| 2021-08-04 | 38.35 | $11.60 | 59100 |
| 2021-08-03 | 37.90 | $11.69 | 94700 |
| 2021-08-02 | 37.35 | $11.74 | 58400 |
| 2021-07-30 | 36.77 | $11.97 | 63700 |
| 2021-07-29 | 35.74 | $12.17 | 106300 |
| 2021-07-28 | 34.65 | $11.89 | 67000 |
| 2021-07-27 | 33.59 | $11.78 | 31100 |
| 2021-07-26 | 32.45 | $11.95 | 89800 |
| 2021-07-23 | 31.24 | $11.71 | 74900 |
| 2021-07-22 | 29.98 | $11.87 | 68300 |
| 2021-07-21 | 28.66 | $11.59 | 200200 |
| 2021-07-20 | 27.32 | $11.20 | 34100 |
| 2021-07-19 | 26.01 | $10.98 | 78600 |
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