Is The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL) research center and poll results.
NASDAQ : CGABL
The Carlyle Group Inc. 4.625% Subordinated Notes due 2061
$16.35 USD
$0.03 (0.18%)
- Volume
- 17.13K
- Average Volume
- 19.72K
- Market Capitalization
- $5.88B
- P/E Ratio
- 30.26
- Dividend Yield
- 3.04%
- Price Target
- Year High
- $18.80
- Year Low
- $16.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.92
- Current Ratio
- $10.83
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.35
2026-07-17
Close Price
$16.35
Vol: 17131
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.08
Average
19.08
Maximum
26.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.35 | $16.35 | 17131 |
| 2026-07-16 | 16.35 | $16.32 | 9235 |
| 2026-07-15 | 16.35 | $16.35 | 8600 |
| 2026-07-14 | 16.35 | $16.33 | 6400 |
| 2026-07-13 | 16.35 | $16.35 | 11200 |
| 2026-07-10 | 16.34 | $16.37 | 8715 |
| 2026-07-09 | 16.33 | $16.45 | 15300 |
| 2026-07-08 | 16.31 | $16.46 | 15910 |
| 2026-07-07 | 16.29 | $16.50 | 8800 |
| 2026-07-06 | 16.28 | $16.63 | 16700 |
| 2026-07-02 | 16.25 | $16.47 | 31400 |
| 2026-07-01 | 16.24 | $16.35 | 35910 |
| 2026-06-30 | 16.24 | $16.31 | 134000 |
| 2026-06-29 | 16.25 | $16.18 | 48700 |
| 2026-06-26 | 16.27 | $16.17 | 30600 |
| 2026-06-25 | 16.29 | $16.23 | 27400 |
| 2026-06-24 | 16.32 | $16.32 | 11700 |
| 2026-06-23 | 16.33 | $16.27 | 27798 |
| 2026-06-22 | 16.34 | $16.15 | 17300 |
| 2026-06-18 | 16.36 | $16.47 | 20500 |
| 2026-06-17 | 16.37 | $16.28 | 13426 |
| 2026-06-16 | 16.38 | $16.39 | 29800 |
| 2026-06-15 | 16.39 | $16.31 | 13400 |
| 2026-06-12 | 16.42 | $16.31 | 14000 |
| 2026-06-11 | 16.45 | $16.17 | 8500 |
| 2026-06-10 | 16.48 | $16.10 | 17645 |
| 2026-06-09 | 16.53 | $16.13 | 9700 |
| 2026-06-08 | 16.58 | $16.12 | 15707 |
| 2026-06-05 | 16.63 | $16.15 | 19900 |
| 2026-06-04 | 16.66 | $16.15 | 18700 |
| 2026-06-03 | 16.70 | $16.17 | 20890 |
| 2026-06-02 | 16.74 | $16.45 | 13900 |
| 2026-06-01 | 16.77 | $16.50 | 15400 |
| 2026-05-29 | 16.80 | $16.55 | 22000 |
| 2026-05-28 | 16.85 | $16.65 | 14700 |
| 2026-05-27 | 16.88 | $16.68 | 13000 |
| 2026-05-26 | 16.91 | $16.60 | 6300 |
| 2026-05-22 | 16.95 | $16.55 | 5600 |
| 2026-05-21 | 17.00 | $16.55 | 13300 |
| 2026-05-20 | 17.04 | $16.60 | 12000 |
| 2026-05-19 | 17.09 | $16.52 | 117622 |
| 2026-05-18 | 17.13 | $16.63 | 35500 |
| 2026-05-15 | 17.18 | $16.73 | 11919 |
| 2026-05-14 | 17.22 | $16.93 | 17809 |
| 2026-05-13 | 17.25 | $16.88 | 2738 |
| 2026-05-12 | 17.28 | $17.00 | 7500 |
| 2026-05-11 | 17.31 | $17.11 | 10500 |
| 2026-05-08 | 17.32 | $17.15 | 36301 |
| 2026-05-07 | 17.34 | $16.85 | 10100 |
| 2026-05-06 | 17.37 | $16.85 | 34300 |
| 2026-05-05 | 17.40 | $16.93 | 20400 |
| 2026-05-04 | 17.42 | $17.08 | 16700 |
| 2026-05-01 | 17.43 | $17.13 | 16800 |
| 2026-04-30 | 17.45 | $17.50 | 28800 |
| 2026-04-29 | 17.44 | $17.26 | 4400 |
| 2026-04-28 | 17.46 | $17.37 | 6300 |
| 2026-04-27 | 17.45 | $17.43 | 5718 |
| 2026-04-24 | 17.43 | $17.47 | 6300 |
| 2026-04-23 | 17.42 | $17.47 | 1800 |
| 2026-04-22 | 17.41 | $17.43 | 6300 |
| 2026-04-21 | 17.39 | $17.45 | 16100 |
| 2026-04-20 | 17.37 | $17.52 | 9100 |
| 2026-04-17 | 17.34 | $17.54 | 8400 |
| 2026-04-16 | 17.31 | $17.48 | 9804 |
| 2026-04-15 | 17.30 | $17.63 | 4465 |
| 2026-04-14 | 17.28 | $17.53 | 14400 |
| 2026-04-13 | 17.28 | $17.36 | 7000 |
| 2026-04-10 | 17.28 | $17.42 | 2900 |
| 2026-04-09 | 17.28 | $17.45 | 20300 |
| 2026-04-08 | 17.28 | $17.46 | 11900 |
| 2026-04-07 | 17.29 | $17.38 | 11000 |
| 2026-04-06 | 17.30 | $17.40 | 12100 |
| 2026-04-02 | 17.31 | $17.39 | 23047 |
| 2026-04-01 | 17.31 | $17.45 | 14500 |
| 2026-03-31 | 17.32 | $17.50 | 423500 |
| 2026-03-30 | 17.32 | $17.16 | 45830 |
| 2026-03-27 | 17.34 | $17.11 | 19400 |
| 2026-03-26 | 17.36 | $17.20 | 36600 |
| 2026-03-25 | 17.38 | $17.30 | 32100 |
| 2026-03-24 | 17.40 | $17.14 | 23400 |
| 2026-03-23 | 17.41 | $17.04 | 25600 |
| 2026-03-20 | 17.44 | $16.78 | 23400 |
| 2026-03-19 | 17.49 | $17.06 | 51900 |
| 2026-03-18 | 17.52 | $17.18 | 24000 |
| 2026-03-17 | 17.55 | $17.37 | 8300 |
| 2026-03-16 | 17.57 | $17.38 | 14800 |
| 2026-03-13 | 17.59 | $17.37 | 18500 |
| 2026-03-12 | 17.60 | $17.40 | 46600 |
| 2026-03-11 | 17.61 | $17.58 | 47600 |
| 2026-03-10 | 17.61 | $17.55 | 77400 |
| 2026-03-09 | 17.60 | $17.61 | 54500 |
| 2026-03-06 | 17.59 | $17.55 | 23700 |
| 2026-03-05 | 17.57 | $17.55 | 13400 |
| 2026-03-04 | 17.56 | $17.55 | 16100 |
| 2026-03-03 | 17.56 | $17.49 | 21600 |
| 2026-03-02 | 17.55 | $17.58 | 78900 |
| 2026-02-27 | 17.54 | $17.59 | 102600 |
| 2026-02-26 | 17.54 | $17.56 | 29300 |
| 2026-02-25 | 17.54 | $17.59 | 14800 |
| 2026-02-24 | 17.55 | $17.44 | 13600 |
| 2026-02-23 | 17.56 | $17.59 | 12900 |
| 2026-02-20 | 17.56 | $17.71 | 17900 |
| 2026-02-19 | 17.56 | $17.67 | 22100 |
| 2026-02-18 | 17.55 | $17.82 | 14400 |
| 2026-02-17 | 17.54 | $17.82 | 22500 |
| 2026-02-13 | 17.53 | $17.74 | 11100 |
| 2026-02-12 | 17.52 | $17.54 | 10200 |
| 2026-02-11 | 17.52 | $17.65 | 6500 |
| 2026-02-10 | 17.51 | $17.55 | 17000 |
| 2026-02-09 | 17.51 | $17.42 | 36200 |
| 2026-02-06 | 17.52 | $17.29 | 31500 |
| 2026-02-05 | 17.52 | $17.29 | 20400 |
| 2026-02-04 | 17.53 | $17.38 | 15200 |
| 2026-02-03 | 17.53 | $17.40 | 28000 |
| 2026-02-02 | 17.53 | $17.40 | 10100 |
| 2026-01-30 | 17.53 | $17.35 | 17500 |
| 2026-01-29 | 17.51 | $17.59 | 10000 |
| 2026-01-28 | 17.49 | $17.63 | 24800 |
| 2026-01-27 | 17.47 | $17.64 | 40000 |
| 2026-01-26 | 17.45 | $17.63 | 19100 |
| 2026-01-23 | 17.42 | $17.75 | 15200 |
| 2026-01-22 | 17.40 | $17.65 | 29800 |
| 2026-01-21 | 17.38 | $17.54 | 76000 |
| 2026-01-20 | 17.38 | $17.49 | 30500 |
| 2026-01-16 | 17.38 | $17.59 | 34400 |
| 2026-01-15 | 17.38 | $17.62 | 20300 |
| 2026-01-14 | 17.38 | $17.57 | 6400 |
| 2026-01-13 | 17.38 | $17.48 | 17700 |
| 2026-01-12 | 17.38 | $17.57 | 21900 |
| 2026-01-09 | 17.39 | $17.44 | 13100 |
| 2026-01-08 | 17.39 | $17.40 | 65200 |
| 2026-01-07 | 17.40 | $17.40 | 9300 |
| 2026-01-06 | 17.41 | $17.39 | 15200 |
| 2026-01-05 | 17.42 | $17.41 | 39100 |
| 2026-01-02 | 17.43 | $17.38 | 40200 |
| 2025-12-31 | 17.44 | $17.10 | 429000 |
| 2025-12-30 | 17.46 | $17.09 | 111400 |
| 2025-12-29 | 17.48 | $17.21 | 35100 |
| 2025-12-26 | 17.50 | $17.20 | 59800 |
| 2025-12-24 | 17.52 | $17.21 | 69000 |
| 2025-12-23 | 17.54 | $17.26 | 54500 |
| 2025-12-22 | 17.55 | $17.32 | 40100 |
| 2025-12-19 | 17.56 | $17.49 | 33200 |
| 2025-12-18 | 17.56 | $17.48 | 67500 |
| 2025-12-17 | 17.57 | $17.52 | 34200 |
| 2025-12-16 | 17.57 | $17.60 | 29000 |
| 2025-12-15 | 17.58 | $17.60 | 36700 |
| 2025-12-12 | 17.58 | $17.55 | 32200 |
| 2025-12-11 | 17.60 | $17.71 | 44700 |
| 2025-12-10 | 17.61 | $17.54 | 22100 |
| 2025-12-09 | 17.64 | $17.60 | 38600 |
| 2025-12-08 | 17.65 | $17.55 | 19000 |
| 2025-12-05 | 17.66 | $17.59 | 30400 |
| 2025-12-04 | 17.67 | $17.60 | 36300 |
| 2025-12-03 | 17.67 | $17.58 | 25500 |
| 2025-12-02 | 17.67 | $17.47 | 57100 |
| 2025-12-01 | 17.67 | $17.51 | 49600 |
| 2025-11-28 | 17.68 | $17.57 | 10700 |
| 2025-11-26 | 17.72 | $17.63 | 17500 |
| 2025-11-25 | 17.75 | $17.58 | 18400 |
| 2025-11-24 | 17.78 | $17.51 | 19500 |
| 2025-11-21 | 17.82 | $17.53 | 10600 |
| 2025-11-20 | 17.86 | $17.47 | 27300 |
| 2025-11-19 | 17.89 | $17.61 | 17000 |
| 2025-11-18 | 17.93 | $17.67 | 15000 |
| 2025-11-17 | 17.96 | $17.71 | 33300 |
| 2025-11-14 | 17.99 | $17.68 | 19700 |
| 2025-11-13 | 18.01 | $17.82 | 18400 |
| 2025-11-12 | 18.03 | $18.00 | 22700 |
| 2025-11-11 | 18.05 | $18.04 | 17300 |
| 2025-11-10 | 18.06 | $17.92 | 7200 |
| 2025-11-07 | 18.08 | $17.79 | 13100 |
| 2025-11-06 | 18.10 | $17.70 | 12800 |
| 2025-11-05 | 18.12 | $17.63 | 14700 |
| 2025-11-04 | 18.15 | $17.56 | 27100 |
| 2025-11-03 | 18.18 | $17.54 | 12400 |
| 2025-10-31 | 18.22 | $17.70 | 33100 |
| 2025-10-30 | 18.24 | $18.22 | 9700 |
| 2025-10-29 | 18.25 | $18.30 | 4400 |
| 2025-10-28 | 18.24 | $18.27 | 4200 |
| 2025-10-27 | 18.22 | $18.27 | 6500 |
| 2025-10-24 | 18.22 | $18.22 | 4000 |
| 2025-10-23 | 18.21 | $18.22 | 6700 |
| 2025-10-22 | 18.21 | $18.24 | 11300 |
| 2025-10-21 | 18.20 | $18.34 | 5700 |
| 2025-10-20 | 18.19 | $18.27 | 5800 |
| 2025-10-17 | 18.17 | $18.14 | 8300 |
| 2025-10-16 | 18.15 | $18.30 | 11800 |
| 2025-10-15 | 18.13 | $18.38 | 10000 |
| 2025-10-14 | 18.14 | $18.26 | 150500 |
| 2025-10-13 | 18.15 | $18.25 | 10300 |
| 2025-10-10 | 18.17 | $18.15 | 22900 |
| 2025-10-09 | 18.18 | $18.17 | 17600 |
| 2025-10-08 | 18.20 | $18.16 | 13300 |
| 2025-10-07 | 18.21 | $18.18 | 12700 |
| 2025-10-06 | 18.22 | $18.28 | 13000 |
| 2025-10-03 | 18.23 | $18.24 | 10700 |
| 2025-10-02 | 18.26 | $18.28 | 13400 |
| 2025-10-01 | 18.28 | $18.16 | 132900 |
| 2025-09-30 | 18.29 | $17.98 | 48700 |
| 2025-09-29 | 18.31 | $18.08 | 10900 |
| 2025-09-26 | 18.32 | $18.12 | 14700 |
| 2025-09-25 | 18.34 | $18.14 | 48200 |
| 2025-09-24 | 18.35 | $18.04 | 11700 |
| 2025-09-23 | 18.38 | $18.12 | 52400 |
| 2025-09-22 | 18.40 | $17.95 | 19400 |
| 2025-09-19 | 18.44 | $17.85 | 50900 |
| 2025-09-18 | 18.46 | $17.87 | 268700 |
| 2025-09-17 | 18.50 | $18.47 | 13000 |
| 2025-09-16 | 18.50 | $18.55 | 9800 |
| 2025-09-15 | 18.49 | $18.54 | 24100 |
| 2025-09-12 | 18.47 | $18.48 | 13200 |
| 2025-09-11 | 18.46 | $18.43 | 13300 |
| 2025-09-10 | 18.45 | $18.34 | 12600 |
| 2025-09-09 | 18.44 | $18.46 | 10700 |
| 2025-09-08 | 18.42 | $18.57 | 75900 |
| 2025-09-05 | 18.39 | $18.77 | 13000 |
| 2025-09-04 | 18.35 | $18.60 | 11700 |
| 2025-09-03 | 18.33 | $18.49 | 5000 |
| 2025-09-02 | 18.31 | $18.39 | 7200 |
| 2025-08-29 | 18.30 | $18.27 | 49300 |
| 2025-08-28 | 18.28 | $18.47 | 5000 |
| 2025-08-27 | 18.27 | $18.41 | 5700 |
| 2025-08-26 | 18.25 | $18.51 | 10400 |
| 2025-08-25 | 18.23 | $18.67 | 11800 |
| 2025-08-22 | 18.19 | $18.62 | 19400 |
| 2025-08-21 | 18.15 | $18.36 | 14200 |
| 2025-08-20 | 18.12 | $18.57 | 7300 |
| 2025-08-19 | 18.08 | $18.48 | 26600 |
| 2025-08-18 | 18.03 | $18.29 | 7200 |
| 2025-08-15 | 18.00 | $18.22 | 26800 |
| 2025-08-14 | 17.97 | $18.19 | 16000 |
| 2025-08-13 | 17.95 | $18.28 | 20200 |
| 2025-08-12 | 17.91 | $18.11 | 15700 |
| 2025-08-11 | 17.88 | $18.10 | 12600 |
| 2025-08-08 | 17.85 | $18.05 | 5800 |
| 2025-08-07 | 17.83 | $17.97 | 23100 |
| 2025-08-06 | 17.82 | $18.07 | 7800 |
| 2025-08-05 | 17.80 | $18.13 | 19200 |
| 2025-08-04 | 17.76 | $18.14 | 32100 |
| 2025-08-01 | 17.72 | $18.00 | 8800 |
| 2025-07-31 | 17.68 | $18.13 | 77900 |
| 2025-07-30 | 17.63 | $18.15 | 27100 |
| 2025-07-29 | 17.57 | $18.15 | 29000 |
| 2025-07-28 | 17.50 | $17.88 | 28300 |
| 2025-07-25 | 17.44 | $17.82 | 12200 |
| 2025-07-24 | 17.39 | $17.74 | 20000 |
| 2025-07-23 | 17.34 | $17.64 | 44200 |
| 2025-07-22 | 17.30 | $17.54 | 48700 |
| 2025-07-21 | 17.26 | $17.73 | 23900 |
| 2025-07-18 | 17.21 | $17.66 | 9700 |
| 2025-07-17 | 17.16 | $17.67 | 11300 |
| 2025-07-16 | 17.11 | $17.51 | 34300 |
| 2025-07-15 | 17.08 | $17.52 | 43400 |
| 2025-07-14 | 17.03 | $17.54 | 18000 |
| 2025-07-11 | 16.99 | $17.62 | 25000 |
| 2025-07-10 | 16.95 | $17.74 | 15000 |
| 2025-07-09 | 16.91 | $17.60 | 18800 |
| 2025-07-08 | 16.88 | $17.48 | 15000 |
| 2025-07-07 | 16.85 | $17.37 | 188300 |
| 2025-07-03 | 16.83 | $17.18 | 194400 |
| 2025-07-02 | 16.82 | $17.03 | 100500 |
| 2025-07-01 | 16.81 | $16.90 | 54600 |
| 2025-06-30 | 16.81 | $16.75 | 112100 |
| 2025-06-27 | 16.81 | $16.78 | 48200 |
| 2025-06-26 | 16.80 | $16.84 | 55000 |
| 2025-06-25 | 16.80 | $16.71 | 28800 |
| 2025-06-24 | 16.79 | $16.81 | 59300 |
| 2025-06-23 | 16.78 | $16.73 | 219500 |
| 2025-06-20 | 16.77 | $16.74 | 17400 |
| 2025-06-18 | 16.76 | $16.73 | 11000 |
| 2025-06-17 | 16.77 | $16.71 | 5000 |
| 2025-06-16 | 16.77 | $16.73 | 41300 |
| 2025-06-13 | 16.77 | $16.62 | 12900 |
| 2025-06-12 | 16.78 | $16.78 | 11500 |
| 2025-06-11 | 16.77 | $16.83 | 14200 |
| 2025-06-10 | 16.78 | $16.93 | 9100 |
| 2025-06-09 | 16.78 | $16.89 | 27200 |
| 2025-06-06 | 16.78 | $16.88 | 5500 |
| 2025-06-05 | 16.79 | $16.97 | 10400 |
| 2025-06-04 | 16.81 | $16.98 | 27100 |
| 2025-06-03 | 16.81 | $16.90 | 28100 |
| 2025-06-02 | 16.81 | $16.80 | 12800 |
| 2025-05-30 | 16.81 | $16.87 | 120800 |
| 2025-05-29 | 16.80 | $16.62 | 20300 |
| 2025-05-28 | 16.81 | $16.68 | 28900 |
| 2025-05-27 | 16.83 | $16.68 | 24800 |
| 2025-05-23 | 16.86 | $16.52 | 25600 |
| 2025-05-22 | 16.89 | $16.59 | 23200 |
| 2025-05-21 | 16.92 | $16.57 | 54100 |
| 2025-05-20 | 16.94 | $16.84 | 21600 |
| 2025-05-19 | 16.93 | $16.78 | 18900 |
| 2025-05-16 | 16.92 | $16.75 | 45900 |
| 2025-05-15 | 16.92 | $16.73 | 33900 |
| 2025-05-14 | 16.91 | $16.62 | 169100 |
| 2025-05-13 | 16.92 | $16.95 | 20900 |
| 2025-05-12 | 16.91 | $16.98 | 17700 |
| 2025-05-09 | 16.91 | $16.97 | 12100 |
| 2025-05-08 | 16.91 | $17.09 | 21500 |
| 2025-05-07 | 16.92 | $17.22 | 16800 |
| 2025-05-06 | 16.91 | $17.13 | 28000 |
| 2025-05-05 | 16.91 | $16.76 | 14400 |
| 2025-05-02 | 16.94 | $16.78 | 69900 |
| 2025-05-01 | 16.97 | $16.71 | 23700 |
| 2025-04-30 | 17.01 | $16.91 | 11700 |
| 2025-04-29 | 17.04 | $17.06 | 17100 |
| 2025-04-28 | 17.06 | $17.21 | 21700 |
| 2025-04-25 | 17.07 | $17.14 | 20100 |
| 2025-04-24 | 17.10 | $17.13 | 14100 |
| 2025-04-23 | 17.12 | $16.97 | 15700 |
| 2025-04-22 | 17.15 | $16.75 | 34500 |
| 2025-04-21 | 17.20 | $16.57 | 23100 |
| 2025-04-17 | 17.27 | $16.65 | 29900 |
| 2025-04-16 | 17.33 | $16.60 | 16300 |
| 2025-04-15 | 17.39 | $16.74 | 18900 |
| 2025-04-14 | 17.45 | $16.82 | 15600 |
| 2025-04-11 | 17.50 | $16.94 | 20400 |
| 2025-04-10 | 17.54 | $16.92 | 15700 |
| 2025-04-09 | 17.58 | $17.38 | 16300 |
| 2025-04-08 | 17.60 | $17.09 | 24800 |
| 2025-04-07 | 17.62 | $17.00 | 53700 |
| 2025-04-04 | 17.65 | $17.38 | 29100 |
| 2025-04-03 | 17.67 | $17.43 | 19000 |
| 2025-04-02 | 17.69 | $17.58 | 7400 |
| 2025-04-01 | 17.71 | $17.50 | 19300 |
| 2025-03-31 | 17.74 | $17.40 | 195300 |
| 2025-03-28 | 17.77 | $17.49 | 25500 |
| 2025-03-27 | 17.79 | $17.62 | 51800 |
| 2025-03-26 | 17.81 | $17.48 | 27300 |
| 2025-03-25 | 17.84 | $17.75 | 9100 |
| 2025-03-24 | 17.85 | $17.75 | 11600 |
| 2025-03-21 | 17.86 | $17.82 | 13400 |
| 2025-03-20 | 17.86 | $17.83 | 12500 |
| 2025-03-19 | 17.85 | $17.88 | 20800 |
| 2025-03-18 | 17.84 | $17.88 | 21600 |
| 2025-03-17 | 17.84 | $17.91 | 10800 |
| 2025-03-14 | 17.84 | $17.78 | 11400 |
| 2025-03-13 | 17.84 | $17.70 | 20800 |
| 2025-03-12 | 17.84 | $17.68 | 29200 |
| 2025-03-11 | 17.85 | $17.54 | 21600 |
| 2025-03-10 | 17.87 | $17.64 | 21800 |
| 2025-03-07 | 17.88 | $17.74 | 24600 |
| 2025-03-06 | 17.88 | $17.88 | 21000 |
| 2025-03-05 | 17.90 | $17.99 | 29100 |
| 2025-03-04 | 17.90 | $17.94 | 22000 |
| 2025-03-03 | 17.93 | $18.04 | 17400 |
| 2025-02-28 | 17.95 | $18.03 | 36900 |
| 2025-02-27 | 17.99 | $17.98 | 7300 |
| 2025-02-26 | 18.03 | $18.00 | 50300 |
| 2025-02-25 | 18.07 | $18.07 | 19600 |
| 2025-02-24 | 18.12 | $17.88 | 37400 |
| 2025-02-21 | 18.17 | $17.77 | 100700 |
| 2025-02-20 | 18.21 | $17.65 | 84300 |
| 2025-02-19 | 18.27 | $17.68 | 38400 |
| 2025-02-18 | 18.33 | $17.89 | 43100 |
| 2025-02-14 | 18.36 | $17.91 | 13800 |
| 2025-02-13 | 18.40 | $17.84 | 21600 |
| 2025-02-12 | 18.43 | $17.67 | 13100 |
| 2025-02-11 | 18.45 | $17.82 | 5700 |
| 2025-02-10 | 18.45 | $17.88 | 9500 |
| 2025-02-07 | 18.46 | $17.84 | 11700 |
| 2025-02-06 | 18.48 | $17.90 | 54100 |
| 2025-02-05 | 18.50 | $18.14 | 41200 |
| 2025-02-04 | 18.52 | $18.12 | 20500 |
| 2025-02-03 | 18.55 | $18.43 | 12000 |
| 2025-01-31 | 18.54 | $18.46 | 5100 |
| 2025-01-30 | 18.51 | $18.96 | 19700 |
| 2025-01-29 | 18.46 | $18.70 | 8500 |
| 2025-01-28 | 18.40 | $18.86 | 18400 |
| 2025-01-27 | 18.34 | $19.02 | 20100 |
| 2025-01-24 | 18.28 | $18.80 | 9300 |
| 2025-01-23 | 18.22 | $18.67 | 13800 |
| 2025-01-22 | 18.20 | $18.78 | 9100 |
| 2025-01-21 | 18.16 | $18.86 | 28600 |
| 2025-01-17 | 18.12 | $18.63 | 11800 |
| 2025-01-16 | 18.11 | $18.64 | 21200 |
| 2025-01-15 | 18.09 | $18.44 | 21100 |
| 2025-01-14 | 18.09 | $17.99 | 26200 |
| 2025-01-13 | 18.12 | $17.88 | 45900 |
| 2025-01-10 | 18.16 | $18.01 | 51400 |
| 2025-01-08 | 18.21 | $18.26 | 23300 |
| 2025-01-07 | 18.24 | $18.29 | 66600 |
| 2025-01-06 | 18.27 | $18.65 | 51600 |
| 2025-01-03 | 18.30 | $18.64 | 13600 |
| 2025-01-02 | 18.33 | $18.28 | 16800 |
| 2024-12-31 | 18.38 | $17.82 | 195700 |
| 2024-12-30 | 18.45 | $17.89 | 64100 |
| 2024-12-27 | 18.54 | $17.59 | 43700 |
| 2024-12-26 | 18.62 | $17.65 | 36800 |
| 2024-12-24 | 18.70 | $17.74 | 15700 |
| 2024-12-23 | 18.77 | $17.77 | 48300 |
| 2024-12-20 | 18.85 | $18.13 | 14500 |
| 2024-12-19 | 18.90 | $18.00 | 28500 |
| 2024-12-18 | 18.96 | $18.01 | 51900 |
| 2024-12-17 | 19.03 | $18.45 | 23800 |
| 2024-12-16 | 19.07 | $18.33 | 17800 |
| 2024-12-13 | 19.13 | $18.46 | 40500 |
| 2024-12-12 | 19.18 | $18.60 | 27100 |
| 2024-12-11 | 19.23 | $18.71 | 36200 |
| 2024-12-10 | 19.28 | $18.92 | 12500 |
| 2024-12-09 | 19.32 | $18.81 | 24700 |
| 2024-12-06 | 19.36 | $18.95 | 36000 |
| 2024-12-05 | 19.39 | $19.26 | 20300 |
| 2024-12-04 | 19.40 | $19.31 | 11900 |
| 2024-12-03 | 19.42 | $19.13 | 7200 |
| 2024-12-02 | 19.44 | $19.35 | 12400 |
| 2024-11-29 | 19.43 | $19.60 | 49600 |
| 2024-11-27 | 19.43 | $19.25 | 8900 |
| 2024-11-26 | 19.45 | $19.14 | 16000 |
| 2024-11-25 | 19.49 | $19.25 | 52100 |
| 2024-11-22 | 19.53 | $19.31 | 47900 |
| 2024-11-21 | 19.56 | $19.24 | 17300 |
| 2024-11-20 | 19.61 | $19.18 | 27500 |
| 2024-11-19 | 19.66 | $19.26 | 32400 |
| 2024-11-18 | 19.71 | $19.41 | 21200 |
| 2024-11-15 | 19.75 | $19.46 | 27500 |
| 2024-11-14 | 19.80 | $19.50 | 10400 |
| 2024-11-13 | 19.84 | $19.61 | 30600 |
| 2024-11-12 | 19.88 | $19.70 | 70900 |
| 2024-11-11 | 19.90 | $19.70 | 70200 |
| 2024-11-08 | 19.92 | $19.65 | 63900 |
| 2024-11-07 | 19.93 | $19.47 | 7400 |
| 2024-11-06 | 19.95 | $19.47 | 18900 |
| 2024-11-05 | 19.98 | $19.73 | 21300 |
| 2024-11-04 | 19.99 | $19.45 | 8900 |
| 2024-11-01 | 20.01 | $19.19 | 11800 |
| 2024-10-31 | 20.05 | $19.54 | 40100 |
| 2024-10-30 | 20.09 | $19.80 | 5100 |
| 2024-10-29 | 20.13 | $19.83 | 4900 |
| 2024-10-28 | 20.17 | $20.01 | 7600 |
| 2024-10-25 | 20.14 | $20.06 | 14800 |
| 2024-10-24 | 20.14 | $20.17 | 8000 |
| 2024-10-23 | 20.13 | $20.15 | 11900 |
| 2024-10-22 | 20.12 | $20.32 | 8200 |
| 2024-10-21 | 20.11 | $20.28 | 10900 |
| 2024-10-18 | 20.09 | $20.32 | 2900 |
| 2024-10-17 | 20.07 | $20.33 | 16000 |
| 2024-10-16 | 20.05 | $20.34 | 13900 |
| 2024-10-15 | 20.03 | $20.16 | 11400 |
| 2024-10-14 | 20.01 | $20.09 | 14600 |
| 2024-10-11 | 19.99 | $19.98 | 10600 |
| 2024-10-10 | 19.97 | $19.84 | 16200 |
| 2024-10-09 | 19.95 | $19.94 | 24700 |
| 2024-10-08 | 19.92 | $19.97 | 8200 |
| 2024-10-07 | 19.91 | $19.79 | 3800 |
| 2024-10-04 | 19.90 | $20.02 | 57200 |
| 2024-10-03 | 19.88 | $20.32 | 98000 |
| 2024-10-02 | 19.85 | $20.72 | 66500 |
| 2024-10-01 | 19.80 | $20.54 | 111600 |
| 2024-09-30 | 19.76 | $19.54 | 75100 |
| 2024-09-27 | 19.77 | $19.91 | 49000 |
| 2024-09-26 | 19.77 | $20.01 | 36300 |
| 2024-09-25 | 19.76 | $19.96 | 13900 |
| 2024-09-24 | 19.74 | $20.04 | 11000 |
| 2024-09-23 | 19.72 | $19.97 | 12600 |
| 2024-09-20 | 19.70 | $19.97 | 16000 |
| 2024-09-19 | 19.67 | $19.95 | 14300 |
| 2024-09-18 | 19.63 | $19.80 | 14900 |
| 2024-09-17 | 19.60 | $19.82 | 10000 |
| 2024-09-16 | 19.56 | $19.66 | 15300 |
| 2024-09-13 | 19.52 | $19.54 | 28500 |
| 2024-09-12 | 19.48 | $19.50 | 36100 |
| 2024-09-11 | 19.44 | $19.46 | 26800 |
| 2024-09-10 | 19.40 | $19.59 | 13100 |
| 2024-09-09 | 19.34 | $19.60 | 44300 |
| 2024-09-06 | 19.30 | $19.60 | 31600 |
| 2024-09-05 | 19.25 | $19.83 | 16100 |
| 2024-09-04 | 19.18 | $19.77 | 28600 |
| 2024-09-03 | 19.11 | $19.74 | 17300 |
| 2024-08-30 | 19.02 | $19.75 | 13500 |
| 2024-08-29 | 18.95 | $19.81 | 7600 |
| 2024-08-28 | 18.88 | $19.80 | 29600 |
| 2024-08-27 | 18.80 | $19.56 | 14400 |
| 2024-08-26 | 18.77 | $19.63 | 21100 |
| 2024-08-23 | 18.72 | $19.71 | 33200 |
| 2024-08-22 | 18.67 | $19.23 | 13700 |
| 2024-08-21 | 18.63 | $19.20 | 5000 |
| 2024-08-20 | 18.59 | $19.12 | 11300 |
| 2024-08-19 | 18.57 | $19.09 | 8600 |
| 2024-08-16 | 18.56 | $18.95 | 7600 |
| 2024-08-15 | 18.56 | $18.74 | 4400 |
| 2024-08-14 | 18.57 | $18.68 | 10900 |
| 2024-08-13 | 18.59 | $18.65 | 6100 |
| 2024-08-12 | 18.60 | $18.43 | 7600 |
| 2024-08-09 | 18.62 | $18.61 | 6600 |
| 2024-08-08 | 18.65 | $18.67 | 7800 |
| 2024-08-07 | 18.66 | $18.49 | 10400 |
| 2024-08-06 | 18.66 | $18.30 | 11300 |
| 2024-08-05 | 18.66 | $18.01 | 13400 |
| 2024-08-02 | 18.68 | $18.36 | 14900 |
| 2024-08-01 | 18.68 | $18.27 | 31000 |
| 2024-07-31 | 18.68 | $18.32 | 88800 |
| 2024-07-30 | 18.68 | $18.91 | 16500 |
| 2024-07-29 | 18.64 | $18.64 | 15000 |
| 2024-07-26 | 18.62 | $18.65 | 4600 |
| 2024-07-25 | 18.60 | $18.54 | 5300 |
| 2024-07-24 | 18.59 | $18.38 | 10700 |
| 2024-07-23 | 18.60 | $18.78 | 9800 |
| 2024-07-22 | 18.56 | $18.80 | 10000 |
| 2024-07-19 | 18.53 | $19.05 | 27700 |
| 2024-07-18 | 18.48 | $18.93 | 11300 |
| 2024-07-17 | 18.43 | $18.95 | 7100 |
| 2024-07-16 | 18.38 | $18.94 | 7700 |
| 2024-07-15 | 18.31 | $18.87 | 16200 |
| 2024-07-12 | 18.26 | $19.04 | 22600 |
| 2024-07-11 | 18.20 | $18.87 | 15700 |
| 2024-07-10 | 18.14 | $18.50 | 18200 |
| 2024-07-09 | 18.11 | $18.31 | 9000 |
| 2024-07-08 | 18.10 | $18.41 | 20100 |
| 2024-07-05 | 18.08 | $18.36 | 11100 |
| 2024-07-03 | 18.07 | $18.42 | 13000 |
| 2024-07-02 | 18.06 | $18.22 | 8500 |
| 2024-07-01 | 18.05 | $18.22 | 14500 |
| 2024-06-28 | 18.05 | $18.20 | 8000 |
| 2024-06-27 | 18.02 | $18.28 | 6800 |
| 2024-06-26 | 17.99 | $18.36 | 7400 |
| 2024-06-25 | 17.96 | $18.46 | 47600 |
| 2024-06-24 | 17.92 | $18.09 | 10600 |
| 2024-06-21 | 17.90 | $18.05 | 45200 |
| 2024-06-20 | 17.89 | $18.03 | 56200 |
| 2024-06-18 | 17.90 | $18.07 | 63400 |
| 2024-06-17 | 17.90 | $17.81 | 20000 |
| 2024-06-14 | 17.92 | $17.69 | 30200 |
| 2024-06-13 | 17.96 | $17.83 | 46700 |
| 2024-06-12 | 17.99 | $17.81 | 25300 |
| 2024-06-11 | 18.00 | $17.73 | 13400 |
| 2024-06-10 | 18.02 | $17.86 | 5200 |
| 2024-06-07 | 18.04 | $18.02 | 9800 |
| 2024-06-06 | 18.05 | $18.06 | 39000 |
| 2024-06-05 | 18.05 | $18.15 | 9700 |
| 2024-06-04 | 18.08 | $18.20 | 9800 |
| 2024-06-03 | 18.11 | $18.13 | 21100 |
| 2024-05-31 | 18.13 | $18.16 | 73500 |
| 2024-05-30 | 18.15 | $17.66 | 12900 |
| 2024-05-29 | 18.18 | $17.58 | 18400 |
| 2024-05-28 | 18.20 | $17.75 | 18900 |
| 2024-05-24 | 18.25 | $17.81 | 16900 |
| 2024-05-23 | 18.29 | $17.56 | 67500 |
| 2024-05-22 | 18.34 | $17.98 | 15900 |
| 2024-05-21 | 18.39 | $18.08 | 14700 |
| 2024-05-20 | 18.42 | $18.09 | 47700 |
| 2024-05-17 | 18.45 | $18.26 | 8700 |
| 2024-05-16 | 18.45 | $18.45 | 8600 |
| 2024-05-15 | 18.44 | $18.40 | 24600 |
| 2024-05-14 | 18.43 | $18.06 | 30300 |
| 2024-05-13 | 18.43 | $18.16 | 5900 |
| 2024-05-10 | 18.44 | $18.19 | 21800 |
| 2024-05-09 | 18.47 | $18.22 | 20800 |
| 2024-05-08 | 18.51 | $18.19 | 36600 |
| 2024-05-07 | 18.57 | $18.67 | 12600 |
| 2024-05-06 | 18.61 | $18.81 | 9200 |
| 2024-05-03 | 18.66 | $18.60 | 7200 |
| 2024-05-02 | 18.71 | $18.38 | 10700 |
| 2024-05-01 | 18.79 | $18.31 | 15600 |
| 2024-04-30 | 18.87 | $18.11 | 19900 |
| 2024-04-29 | 18.95 | $18.72 | 5400 |
| 2024-04-26 | 19.01 | $18.57 | 8600 |
| 2024-04-25 | 19.06 | $18.63 | 6400 |
| 2024-04-24 | 19.13 | $18.82 | 4800 |
| 2024-04-23 | 19.19 | $18.85 | 6300 |
| 2024-04-22 | 19.26 | $18.61 | 9800 |
| 2024-04-19 | 19.33 | $18.34 | 11500 |
| 2024-04-18 | 19.42 | $18.25 | 23600 |
| 2024-04-17 | 19.50 | $18.18 | 21500 |
| 2024-04-16 | 19.58 | $18.08 | 17500 |
| 2024-04-15 | 19.66 | $18.18 | 32000 |
| 2024-04-12 | 19.73 | $18.89 | 6700 |
| 2024-04-11 | 19.76 | $18.99 | 14600 |
| 2024-04-10 | 19.80 | $19.34 | 39900 |
| 2024-04-09 | 19.83 | $19.60 | 9400 |
| 2024-04-08 | 19.84 | $19.75 | 17600 |
| 2024-04-05 | 19.85 | $19.67 | 15200 |
| 2024-04-04 | 19.88 | $19.92 | 12600 |
| 2024-04-03 | 19.92 | $19.80 | 44100 |
| 2024-04-02 | 19.95 | $19.71 | 14200 |
| 2024-04-01 | 19.95 | $19.99 | 87600 |
| 2024-03-28 | 19.94 | $19.51 | 195000 |
| 2024-03-27 | 19.95 | $20.11 | 17700 |
| 2024-03-26 | 19.90 | $20.10 | 10300 |
| 2024-03-25 | 19.87 | $20.09 | 8000 |
| 2024-03-22 | 19.84 | $20.18 | 5200 |
| 2024-03-21 | 19.79 | $20.10 | 25000 |
| 2024-03-20 | 19.76 | $19.78 | 36000 |
| 2024-03-19 | 19.73 | $19.89 | 25400 |
| 2024-03-18 | 19.70 | $19.64 | 9700 |
| 2024-03-15 | 19.69 | $19.60 | 14000 |
| 2024-03-14 | 19.68 | $19.47 | 17500 |
| 2024-03-13 | 19.68 | $19.82 | 18400 |
| 2024-03-12 | 19.66 | $19.80 | 14100 |
| 2024-03-11 | 19.67 | $19.82 | 22400 |
| 2024-03-08 | 19.68 | $19.95 | 23800 |
| 2024-03-07 | 19.67 | $20.39 | 29900 |
| 2024-03-06 | 19.64 | $20.55 | 25700 |
| 2024-03-05 | 19.60 | $20.54 | 19800 |
| 2024-03-04 | 19.56 | $19.70 | 11700 |
| 2024-03-01 | 19.57 | $19.71 | 12800 |
| 2024-02-29 | 19.58 | $19.74 | 93300 |
| 2024-02-28 | 19.60 | $19.15 | 27900 |
| 2024-02-27 | 19.65 | $19.40 | 4400 |
| 2024-02-26 | 19.69 | $19.48 | 6200 |
| 2024-02-23 | 19.71 | $19.32 | 13900 |
| 2024-02-22 | 19.74 | $19.35 | 2500 |
| 2024-02-21 | 19.75 | $19.29 | 10900 |
| 2024-02-20 | 19.77 | $19.25 | 11300 |
| 2024-02-16 | 19.80 | $19.44 | 4500 |
| 2024-02-15 | 19.76 | $19.33 | 12100 |
| 2024-02-14 | 19.73 | $19.54 | 7800 |
| 2024-02-13 | 19.71 | $19.50 | 11200 |
| 2024-02-12 | 19.71 | $19.90 | 20800 |
| 2024-02-09 | 19.71 | $20.00 | 17700 |
| 2024-02-08 | 19.69 | $19.75 | 9600 |
| 2024-02-07 | 19.69 | $19.81 | 12700 |
| 2024-02-06 | 19.70 | $19.76 | 15800 |
| 2024-02-05 | 19.72 | $19.81 | 18500 |
| 2024-02-02 | 19.73 | $19.89 | 8000 |
| 2024-02-01 | 19.74 | $19.97 | 7500 |
| 2024-01-31 | 19.75 | $19.99 | 13400 |
| 2024-01-30 | 19.77 | $20.18 | 15800 |
| 2024-01-29 | 19.79 | $20.14 | 12500 |
| 2024-01-26 | 19.81 | $20.00 | 15600 |
| 2024-01-25 | 19.82 | $19.85 | 14800 |
| 2024-01-24 | 19.83 | $19.60 | 12600 |
| 2024-01-23 | 19.86 | $19.69 | 27800 |
| 2024-01-22 | 19.88 | $19.79 | 73500 |
| 2024-01-19 | 19.88 | $18.65 | 27000 |
| 2024-01-18 | 19.94 | $18.80 | 27400 |
| 2024-01-17 | 19.97 | $19.13 | 36800 |
| 2024-01-16 | 19.98 | $19.53 | 8700 |
| 2024-01-12 | 19.99 | $19.81 | 15500 |
| 2024-01-11 | 19.98 | $19.72 | 15800 |
| 2024-01-10 | 19.95 | $19.75 | 28200 |
| 2024-01-09 | 19.90 | $20.00 | 18400 |
| 2024-01-08 | 19.85 | $20.02 | 16300 |
| 2024-01-05 | 19.78 | $20.01 | 34500 |
| 2024-01-04 | 19.71 | $20.13 | 10200 |
| 2024-01-03 | 19.63 | $20.25 | 27400 |
| 2024-01-02 | 19.56 | $20.33 | 83200 |
| 2023-12-29 | 19.45 | $20.59 | 432600 |
| 2023-12-28 | 19.32 | $20.47 | 49300 |
| 2023-12-27 | 19.20 | $20.30 | 42000 |
| 2023-12-26 | 19.06 | $20.12 | 28600 |
| 2023-12-22 | 18.93 | $20.13 | 20100 |
| 2023-12-21 | 18.78 | $20.09 | 14900 |
| 2023-12-20 | 18.64 | $19.82 | 24400 |
| 2023-12-19 | 18.52 | $19.75 | 30300 |
| 2023-12-18 | 18.40 | $19.35 | 43100 |
| 2023-12-15 | 18.29 | $19.44 | 19500 |
| 2023-12-14 | 18.19 | $19.72 | 25000 |
| 2023-12-13 | 18.08 | $19.52 | 25800 |
| 2023-12-12 | 17.98 | $19.12 | 31000 |
| 2023-12-11 | 17.90 | $18.90 | 92600 |
| 2023-12-08 | 17.84 | $18.91 | 24700 |
| 2023-12-07 | 17.77 | $18.64 | 39400 |
| 2023-12-06 | 17.72 | $18.56 | 33700 |
| 2023-12-05 | 17.67 | $18.60 | 16800 |
| 2023-12-04 | 17.63 | $18.79 | 64100 |
| 2023-12-01 | 17.59 | $18.20 | 51700 |
| 2023-11-30 | 17.55 | $17.96 | 85300 |
| 2023-11-29 | 17.50 | $18.00 | 28600 |
| 2023-11-28 | 17.42 | $17.54 | 28800 |
| 2023-11-27 | 17.35 | $17.50 | 31400 |
| 2023-11-24 | 17.28 | $17.25 | 6500 |
| 2023-11-22 | 17.23 | $17.23 | 15000 |
| 2023-11-21 | 17.19 | $17.45 | 14300 |
| 2023-11-20 | 17.15 | $17.32 | 24600 |
| 2023-11-17 | 17.09 | $17.20 | 20800 |
| 2023-11-16 | 17.04 | $17.35 | 30000 |
| 2023-11-15 | 16.99 | $17.50 | 17200 |
| 2023-11-14 | 16.93 | $17.64 | 48200 |
| 2023-11-13 | 16.88 | $17.45 | 32400 |
| 2023-11-10 | 16.84 | $17.69 | 15700 |
| 2023-11-09 | 16.79 | $17.47 | 10900 |
| 2023-11-08 | 16.76 | $17.74 | 10900 |
| 2023-11-07 | 16.72 | $17.60 | 19900 |
| 2023-11-06 | 16.68 | $17.79 | 17400 |
| 2023-11-03 | 16.62 | $17.91 | 12200 |
| 2023-11-02 | 16.55 | $17.50 | 22000 |
| 2023-11-01 | 16.50 | $16.92 | 18600 |
| 2023-10-31 | 16.48 | $16.34 | 95900 |
| 2023-10-30 | 16.48 | $16.08 | 11400 |
| 2023-10-27 | 16.49 | $16.17 | 14400 |
| 2023-10-26 | 16.50 | $16.31 | 12800 |
| 2023-10-25 | 16.49 | $16.39 | 8300 |
| 2023-10-24 | 16.49 | $16.58 | 9000 |
| 2023-10-23 | 16.47 | $16.24 | 4100 |
| 2023-10-20 | 16.46 | $16.22 | 8100 |
| 2023-10-19 | 16.46 | $16.20 | 16500 |
| 2023-10-18 | 16.45 | $16.40 | 11600 |
| 2023-10-17 | 16.45 | $16.50 | 29400 |
| 2023-10-16 | 16.44 | $16.71 | 7800 |
| 2023-10-13 | 16.41 | $16.80 | 14400 |
| 2023-10-12 | 16.38 | $16.74 | 38600 |
| 2023-10-11 | 16.34 | $16.95 | 14100 |
| 2023-10-10 | 16.28 | $16.82 | 48100 |
| 2023-10-09 | 16.23 | $16.57 | 11700 |
| 2023-10-06 | 16.20 | $16.55 | 14000 |
| 2023-10-05 | 16.17 | $16.50 | 238300 |
| 2023-10-04 | 16.14 | $16.48 | 39800 |
| 2023-10-03 | 16.11 | $16.33 | 68900 |
| 2023-10-02 | 16.11 | $16.33 | 57600 |
| 2023-09-29 | 16.13 | $16.42 | 457300 |
| 2023-09-28 | 16.14 | $16.15 | 324000 |
| 2023-09-27 | 16.16 | $16.26 | 41300 |
| 2023-09-26 | 16.17 | $16.27 | 40100 |
| 2023-09-25 | 16.19 | $16.09 | 25600 |
| 2023-09-22 | 16.21 | $16.17 | 25500 |
| 2023-09-21 | 16.23 | $15.90 | 32900 |
| 2023-09-20 | 16.27 | $16.37 | 17500 |
| 2023-09-19 | 16.28 | $16.32 | 35600 |
| 2023-09-18 | 16.30 | $16.22 | 37900 |
| 2023-09-15 | 16.33 | $16.10 | 41900 |
| 2023-09-14 | 16.35 | $16.04 | 36200 |
| 2023-09-13 | 16.38 | $15.73 | 31100 |
| 2023-09-12 | 16.45 | $15.87 | 44700 |
| 2023-09-11 | 16.54 | $15.92 | 40800 |
| 2023-09-08 | 16.62 | $15.90 | 22600 |
| 2023-09-07 | 16.71 | $15.86 | 35000 |
| 2023-09-06 | 16.80 | $15.95 | 50900 |
| 2023-09-05 | 16.89 | $16.39 | 31700 |
| 2023-09-01 | 16.95 | $16.57 | 6100 |
| 2023-08-31 | 17.00 | $16.65 | 49000 |
| 2023-08-30 | 17.06 | $16.59 | 4800 |
| 2023-08-29 | 17.13 | $16.56 | 23200 |
| 2023-08-28 | 17.20 | $16.54 | 21100 |
| 2023-08-25 | 17.27 | $16.60 | 10300 |
| 2023-08-24 | 17.34 | $16.48 | 32700 |
| 2023-08-23 | 17.41 | $16.64 | 34100 |
| 2023-08-22 | 17.48 | $16.65 | 20900 |
| 2023-08-21 | 17.54 | $16.64 | 46100 |
| 2023-08-18 | 17.62 | $16.85 | 15800 |
| 2023-08-17 | 17.68 | $16.59 | 12100 |
| 2023-08-16 | 17.75 | $16.65 | 29600 |
| 2023-08-15 | 17.82 | $17.14 | 11200 |
| 2023-08-14 | 17.86 | $17.55 | 7500 |
| 2023-08-11 | 17.88 | $17.53 | 8100 |
| 2023-08-10 | 17.92 | $17.76 | 29300 |
| 2023-08-09 | 17.95 | $17.67 | 6000 |
| 2023-08-08 | 17.98 | $17.68 | 9700 |
| 2023-08-07 | 18.02 | $17.67 | 11500 |
| 2023-08-04 | 18.06 | $17.56 | 40500 |
| 2023-08-03 | 18.09 | $17.84 | 48800 |
| 2023-08-02 | 18.10 | $17.94 | 79900 |
| 2023-08-01 | 18.13 | $17.98 | 15800 |
| 2023-07-31 | 18.15 | $18.05 | 26100 |
| 2023-07-28 | 18.15 | $17.93 | 17100 |
| 2023-07-27 | 18.17 | $17.81 | 18000 |
| 2023-07-26 | 18.19 | $18.02 | 21300 |
| 2023-07-25 | 18.20 | $17.99 | 6800 |
| 2023-07-24 | 18.21 | $18.10 | 10000 |
| 2023-07-21 | 18.20 | $18.12 | 3000 |
| 2023-07-20 | 18.20 | $18.07 | 19800 |
| 2023-07-19 | 18.20 | $18.06 | 4500 |
| 2023-07-18 | 18.22 | $17.96 | 2500 |
| 2023-07-17 | 18.23 | $17.89 | 20000 |
| 2023-07-14 | 18.25 | $18.20 | 9400 |
| 2023-07-13 | 18.25 | $18.42 | 23700 |
| 2023-07-12 | 18.26 | $18.38 | 16500 |
| 2023-07-11 | 18.27 | $18.44 | 5100 |
| 2023-07-10 | 18.31 | $18.41 | 8300 |
| 2023-07-07 | 18.35 | $18.28 | 2400 |
| 2023-07-06 | 18.41 | $17.93 | 18600 |
| 2023-07-05 | 18.50 | $18.54 | 14400 |
| 2023-07-03 | 18.55 | $18.41 | 5100 |
| 2023-06-30 | 18.61 | $18.13 | 54900 |
| 2023-06-29 | 18.66 | $18.27 | 11500 |
| 2023-06-28 | 18.70 | $18.25 | 36700 |
| 2023-06-27 | 18.73 | $18.16 | 11200 |
| 2023-06-26 | 18.76 | $18.21 | 10800 |
| 2023-06-23 | 18.77 | $17.96 | 9000 |
| 2023-06-22 | 18.82 | $18.10 | 14000 |
| 2023-06-21 | 18.86 | $18.07 | 11800 |
| 2023-06-20 | 18.88 | $18.36 | 28100 |
| 2023-06-16 | 18.91 | $18.22 | 10000 |
| 2023-06-15 | 18.94 | $18.23 | 9700 |
| 2023-06-14 | 18.97 | $18.16 | 13000 |
| 2023-06-13 | 18.99 | $18.74 | 12400 |
| 2023-06-12 | 18.99 | $18.62 | 22000 |
| 2023-06-09 | 18.98 | $19.09 | 8900 |
| 2023-06-08 | 18.95 | $19.32 | 13200 |
| 2023-06-07 | 18.91 | $19.41 | 17200 |
| 2023-06-06 | 18.86 | $19.75 | 22700 |
| 2023-06-05 | 18.79 | $19.53 | 8600 |
| 2023-06-02 | 18.72 | $19.63 | 30800 |
| 2023-06-01 | 18.63 | $19.16 | 11400 |
| 2023-05-31 | 18.60 | $19.03 | 61900 |
| 2023-05-30 | 18.57 | $18.77 | 17400 |
| 2023-05-26 | 18.57 | $18.75 | 8800 |
| 2023-05-25 | 18.58 | $18.59 | 15000 |
| 2023-05-24 | 18.59 | $18.89 | 13500 |
| 2023-05-23 | 18.58 | $18.80 | 6700 |
| 2023-05-22 | 18.58 | $18.54 | 33400 |
| 2023-05-19 | 18.59 | $18.90 | 9500 |
| 2023-05-18 | 18.57 | $18.89 | 14600 |
| 2023-05-17 | 18.54 | $18.76 | 15900 |
| 2023-05-16 | 18.54 | $18.55 | 18400 |
| 2023-05-15 | 18.55 | $18.78 | 9800 |
| 2023-05-12 | 18.55 | $18.50 | 7600 |
| 2023-05-11 | 18.57 | $18.47 | 43900 |
| 2023-05-10 | 18.60 | $18.52 | 36200 |
| 2023-05-09 | 18.59 | $18.41 | 55900 |
| 2023-05-08 | 18.60 | $18.31 | 26100 |
| 2023-05-05 | 18.59 | $18.24 | 12500 |
| 2023-05-04 | 18.60 | $17.67 | 90200 |
| 2023-05-03 | 18.64 | $18.53 | 21900 |
| 2023-05-02 | 18.65 | $18.44 | 45700 |
| 2023-05-01 | 18.66 | $18.83 | 14000 |
| 2023-04-28 | 18.64 | $18.88 | 77700 |
| 2023-04-27 | 18.59 | $18.90 | 15100 |
| 2023-04-26 | 18.53 | $18.74 | 52500 |
| 2023-04-25 | 18.47 | $18.74 | 28700 |
| 2023-04-24 | 18.38 | $18.76 | 55600 |
| 2023-04-21 | 18.28 | $18.47 | 6400 |
| 2023-04-20 | 18.20 | $18.31 | 34900 |
| 2023-04-19 | 18.16 | $18.77 | 8100 |
| 2023-04-18 | 18.08 | $18.81 | 9000 |
| 2023-04-17 | 17.98 | $18.77 | 11400 |
| 2023-04-14 | 17.91 | $18.79 | 33100 |
| 2023-04-13 | 17.87 | $19.08 | 33400 |
| 2023-04-12 | 17.80 | $18.36 | 26400 |
| 2023-04-11 | 17.74 | $18.50 | 26600 |
| 2023-04-10 | 17.62 | $18.22 | 21900 |
| 2023-04-06 | 17.53 | $18.38 | 18200 |
| 2023-04-05 | 17.47 | $18.48 | 20600 |
| 2023-04-04 | 17.45 | $18.70 | 16800 |
| 2023-04-03 | 17.42 | $18.75 | 41700 |
| 2023-03-31 | 17.39 | $18.40 | 70000 |
| 2023-03-30 | 17.38 | $17.88 | 19400 |
| 2023-03-29 | 17.39 | $17.78 | 36000 |
| 2023-03-28 | 17.41 | $17.35 | 20400 |
| 2023-03-27 | 17.47 | $16.94 | 17800 |
| 2023-03-24 | 17.55 | $16.90 | 9800 |
| 2023-03-23 | 17.64 | $16.89 | 9600 |
| 2023-03-22 | 17.74 | $17.50 | 12400 |
| 2023-03-21 | 17.80 | $17.21 | 12900 |
| 2023-03-20 | 17.87 | $16.62 | 22300 |
| 2023-03-17 | 18.00 | $17.50 | 7900 |
| 2023-03-16 | 18.07 | $18.01 | 25800 |
| 2023-03-15 | 18.13 | $17.55 | 51200 |
| 2023-03-14 | 18.21 | $17.27 | 28600 |
| 2023-03-13 | 18.30 | $15.98 | 82600 |
| 2023-03-10 | 18.45 | $16.50 | 27900 |
| 2023-03-09 | 18.58 | $17.15 | 25700 |
| 2023-03-08 | 18.67 | $18.11 | 11700 |
| 2023-03-07 | 18.71 | $18.03 | 11400 |
| 2023-03-06 | 18.77 | $18.27 | 9000 |
| 2023-03-03 | 18.84 | $18.20 | 12900 |
| 2023-03-02 | 18.91 | $18.05 | 12500 |
| 2023-03-01 | 18.98 | $18.22 | 89500 |
| 2023-02-28 | 19.03 | $18.40 | 49000 |
| 2023-02-27 | 19.08 | $18.56 | 24500 |
| 2023-02-24 | 19.11 | $18.75 | 50100 |
| 2023-02-23 | 19.12 | $18.97 | 90700 |
| 2023-02-22 | 19.11 | $18.65 | 20300 |
| 2023-02-21 | 19.12 | $18.52 | 38000 |
| 2023-02-17 | 19.13 | $19.21 | 84200 |
| 2023-02-16 | 19.10 | $18.96 | 10800 |
| 2023-02-15 | 19.08 | $19.19 | 11000 |
| 2023-02-14 | 19.04 | $19.11 | 23900 |
| 2023-02-13 | 19.00 | $19.20 | 15800 |
| 2023-02-10 | 18.94 | $19.04 | 22900 |
| 2023-02-09 | 18.88 | $19.07 | 35300 |
| 2023-02-08 | 18.80 | $18.91 | 47900 |
| 2023-02-07 | 18.72 | $18.93 | 20900 |
| 2023-02-06 | 18.64 | $19.20 | 24100 |
| 2023-02-03 | 18.55 | $19.57 | 27700 |
| 2023-02-02 | 18.41 | $19.73 | 28200 |
| 2023-02-01 | 18.26 | $19.41 | 38000 |
| 2023-01-31 | 18.13 | $19.28 | 96300 |
| 2023-01-30 | 17.97 | $19.40 | 79100 |
| 2023-01-27 | 17.82 | $19.15 | 154300 |
| 2023-01-26 | 17.67 | $18.87 | 26300 |
| 2023-01-25 | 17.55 | $18.79 | 26000 |
| 2023-01-24 | 17.44 | $18.78 | 46400 |
| 2023-01-23 | 17.33 | $18.83 | 14900 |
| 2023-01-20 | 17.23 | $18.60 | 33200 |
| 2023-01-19 | 17.15 | $18.56 | 18700 |
| 2023-01-18 | 17.07 | $18.43 | 61000 |
| 2023-01-17 | 17.00 | $18.18 | 32200 |
| 2023-01-13 | 16.93 | $18.10 | 15300 |
| 2023-01-12 | 16.88 | $17.75 | 28700 |
| 2023-01-11 | 16.84 | $17.51 | 18400 |
| 2023-01-10 | 16.79 | $17.35 | 37300 |
| 2023-01-09 | 16.76 | $17.38 | 31700 |
| 2023-01-06 | 16.72 | $17.25 | 17900 |
| 2023-01-05 | 16.70 | $16.90 | 28000 |
| 2023-01-04 | 16.69 | $16.75 | 15400 |
| 2023-01-03 | 16.70 | $16.66 | 21900 |
| 2022-12-30 | 16.74 | $16.19 | 41700 |
| 2022-12-29 | 16.78 | $16.31 | 56300 |
| 2022-12-28 | 16.81 | $16.20 | 103000 |
| 2022-12-27 | 16.81 | $16.40 | 48000 |
| 2022-12-23 | 16.82 | $16.66 | 29900 |
| 2022-12-22 | 16.84 | $16.54 | 38900 |
| 2022-12-21 | 16.85 | $16.95 | 65400 |
| 2022-12-20 | 16.84 | $16.95 | 34800 |
| 2022-12-19 | 16.84 | $16.98 | 54000 |
| 2022-12-16 | 16.84 | $16.92 | 27600 |
| 2022-12-15 | 16.85 | $16.88 | 78200 |
| 2022-12-14 | 16.87 | $17.08 | 35100 |
| 2022-12-13 | 16.88 | $16.88 | 322700 |
| 2022-12-12 | 16.89 | $16.63 | 199800 |
| 2022-12-09 | 16.92 | $16.60 | 140700 |
| 2022-12-08 | 16.94 | $16.76 | 33300 |
| 2022-12-07 | 16.89 | $16.79 | 50900 |
| 2022-12-06 | 16.85 | $16.74 | 36700 |
| 2022-12-05 | 16.79 | $16.84 | 50400 |
| 2022-12-02 | 16.73 | $17.44 | 26900 |
| 2022-12-01 | 16.63 | $17.12 | 46600 |
| 2022-11-30 | 16.55 | $16.84 | 87500 |
| 2022-11-29 | 16.49 | $16.28 | 67800 |
| 2022-11-28 | 16.47 | $16.50 | 63800 |
| 2022-11-25 | 16.46 | $17.02 | 26200 |
| 2022-11-23 | 16.42 | $16.79 | 31500 |
| 2022-11-22 | 16.39 | $16.70 | 52800 |
| 2022-11-21 | 16.37 | $16.92 | 22500 |
| 2022-11-18 | 16.33 | $17.02 | 14000 |
| 2022-11-17 | 16.28 | $17.08 | 19400 |
| 2022-11-16 | 16.23 | $17.30 | 28600 |
| 2022-11-15 | 16.19 | $17.44 | 18900 |
| 2022-11-14 | 16.14 | $16.95 | 20600 |
| 2022-11-11 | 16.13 | $17.25 | 14900 |
| 2022-11-10 | 16.10 | $17.02 | 51000 |
| 2022-11-09 | 16.08 | $15.82 | 54100 |
| 2022-11-08 | 16.13 | $15.97 | 28300 |
| 2022-11-07 | 16.17 | $15.54 | 29400 |
| 2022-11-04 | 16.25 | $15.59 | 37700 |
| 2022-11-03 | 16.33 | $15.50 | 24400 |
| 2022-11-02 | 16.43 | $15.44 | 34400 |
| 2022-11-01 | 16.54 | $15.70 | 39300 |
| 2022-10-31 | 16.64 | $15.89 | 16500 |
| 2022-10-28 | 16.71 | $16.28 | 6000 |
| 2022-10-27 | 16.76 | $16.26 | 10500 |
| 2022-10-26 | 16.82 | $16.22 | 17000 |
| 2022-10-25 | 16.88 | $16.22 | 24000 |
| 2022-10-24 | 16.94 | $16.05 | 4500 |
| 2022-10-21 | 17.00 | $16.07 | 39200 |
| 2022-10-20 | 17.06 | $16.04 | 9000 |
| 2022-10-19 | 17.14 | $16.47 | 11000 |
| 2022-10-18 | 17.20 | $16.56 | 11600 |
| 2022-10-17 | 17.27 | $16.65 | 11600 |
| 2022-10-14 | 17.33 | $16.62 | 14800 |
| 2022-10-13 | 17.40 | $16.71 | 44200 |
| 2022-10-12 | 17.46 | $16.82 | 23000 |
| 2022-10-11 | 17.54 | $16.83 | 18000 |
| 2022-10-10 | 17.60 | $17.01 | 20200 |
| 2022-10-07 | 17.67 | $17.31 | 19100 |
| 2022-10-06 | 17.71 | $17.49 | 7600 |
| 2022-10-05 | 17.72 | $17.59 | 5800 |
| 2022-10-04 | 17.73 | $17.62 | 34700 |
| 2022-10-03 | 17.76 | $17.43 | 16400 |
| 2022-09-30 | 17.79 | $17.20 | 201500 |
| 2022-09-29 | 17.84 | $17.43 | 39600 |
| 2022-09-28 | 17.88 | $17.50 | 20600 |
| 2022-09-27 | 17.93 | $17.36 | 20600 |
| 2022-09-26 | 17.99 | $17.20 | 16800 |
| 2022-09-23 | 18.06 | $17.30 | 29000 |
| 2022-09-22 | 18.13 | $17.61 | 17200 |
| 2022-09-21 | 18.17 | $17.79 | 40200 |
| 2022-09-20 | 18.20 | $17.85 | 18000 |
| 2022-09-19 | 18.25 | $17.88 | 10500 |
| 2022-09-16 | 18.32 | $18.01 | 11900 |
| 2022-09-15 | 18.40 | $18.06 | 25700 |
| 2022-09-14 | 18.49 | $18.26 | 12700 |
| 2022-09-13 | 18.58 | $18.18 | 22900 |
| 2022-09-12 | 18.69 | $18.30 | 11600 |
| 2022-09-09 | 18.80 | $18.07 | 21100 |
| 2022-09-08 | 18.90 | $17.75 | 66100 |
| 2022-09-07 | 19.03 | $17.88 | 31600 |
| 2022-09-06 | 19.14 | $18.07 | 16100 |
| 2022-09-02 | 19.26 | $18.09 | 15600 |
| 2022-09-01 | 19.38 | $18.18 | 36400 |
| 2022-08-31 | 19.52 | $18.21 | 43800 |
| 2022-08-30 | 19.65 | $18.51 | 27700 |
| 2022-08-29 | 19.74 | $18.55 | 45500 |
| 2022-08-26 | 19.81 | $18.65 | 15600 |
| 2022-08-25 | 19.87 | $18.69 | 13100 |
| 2022-08-24 | 19.91 | $18.50 | 48200 |
| 2022-08-23 | 19.95 | $18.25 | 70700 |
| 2022-08-22 | 20.00 | $18.92 | 20800 |
| 2022-08-19 | 20.02 | $19.29 | 24400 |
| 2022-08-18 | 20.03 | $19.63 | 23300 |
| 2022-08-17 | 20.01 | $19.77 | 16700 |
| 2022-08-16 | 19.97 | $20.19 | 30000 |
| 2022-08-15 | 19.92 | $20.37 | 28000 |
| 2022-08-12 | 19.85 | $20.35 | 16900 |
| 2022-08-11 | 19.78 | $20.16 | 7900 |
| 2022-08-10 | 19.71 | $20.27 | 49100 |
| 2022-08-09 | 19.64 | $20.19 | 17900 |
| 2022-08-08 | 19.57 | $20.40 | 26700 |
| 2022-08-05 | 19.49 | $20.45 | 81000 |
| 2022-08-04 | 19.39 | $20.98 | 42100 |
| 2022-08-03 | 19.27 | $20.80 | 22100 |
| 2022-08-02 | 19.15 | $20.40 | 22100 |
| 2022-08-01 | 19.05 | $19.96 | 21500 |
| 2022-07-29 | 18.97 | $19.82 | 67900 |
| 2022-07-28 | 18.88 | $19.58 | 32400 |
| 2022-07-27 | 18.82 | $19.31 | 6200 |
| 2022-07-26 | 18.77 | $19.24 | 12300 |
| 2022-07-25 | 18.72 | $19.32 | 19300 |
| 2022-07-22 | 18.67 | $19.39 | 14500 |
| 2022-07-21 | 18.61 | $19.20 | 25500 |
| 2022-07-20 | 18.55 | $19.10 | 45600 |
| 2022-07-19 | 18.49 | $19.10 | 23400 |
| 2022-07-18 | 18.42 | $19.04 | 26500 |
| 2022-07-15 | 18.36 | $18.89 | 12200 |
| 2022-07-14 | 18.32 | $18.70 | 87300 |
| 2022-07-13 | 18.27 | $18.90 | 25000 |
| 2022-07-12 | 18.21 | $18.79 | 25900 |
| 2022-07-11 | 18.22 | $18.79 | 18300 |
| 2022-07-08 | 18.24 | $18.55 | 21400 |
| 2022-07-07 | 18.29 | $18.45 | 24500 |
| 2022-07-06 | 18.34 | $18.39 | 9600 |
| 2022-07-05 | 18.40 | $18.42 | 11100 |
| 2022-07-01 | 18.47 | $18.39 | 14900 |
| 2022-06-30 | 18.53 | $18.12 | 24800 |
| 2022-06-29 | 18.61 | $18.34 | 15200 |
| 2022-06-28 | 18.70 | $18.25 | 9400 |
| 2022-06-27 | 18.80 | $18.17 | 6200 |
| 2022-06-24 | 18.85 | $18.34 | 11600 |
| 2022-06-23 | 18.89 | $18.17 | 11500 |
| 2022-06-22 | 18.92 | $18.00 | 15700 |
| 2022-06-21 | 18.96 | $17.90 | 9300 |
| 2022-06-17 | 19.01 | $17.75 | 19600 |
| 2022-06-16 | 19.07 | $17.88 | 32500 |
| 2022-06-15 | 19.12 | $18.00 | 16800 |
| 2022-06-14 | 19.16 | $17.70 | 20100 |
| 2022-06-13 | 19.20 | $17.86 | 40800 |
| 2022-06-10 | 19.22 | $18.92 | 37600 |
| 2022-06-09 | 19.19 | $19.25 | 25600 |
| 2022-06-08 | 19.13 | $19.42 | 38300 |
| 2022-06-07 | 19.06 | $19.60 | 14600 |
| 2022-06-06 | 18.97 | $19.50 | 15800 |
| 2022-06-03 | 18.90 | $19.74 | 24300 |
| 2022-06-02 | 18.83 | $19.67 | 16000 |
| 2022-06-01 | 18.78 | $19.81 | 43900 |
| 2022-05-31 | 18.70 | $20.01 | 53700 |
| 2022-05-27 | 18.61 | $20.22 | 38700 |
| 2022-05-26 | 18.54 | $19.35 | 28900 |
| 2022-05-25 | 18.52 | $19.01 | 29100 |
| 2022-05-24 | 18.51 | $18.73 | 38900 |
| 2022-05-23 | 18.53 | $18.86 | 23500 |
| 2022-05-20 | 18.55 | $18.87 | 29500 |
| 2022-05-19 | 18.56 | $18.94 | 41000 |
| 2022-05-18 | 18.59 | $18.91 | 24500 |
| 2022-05-17 | 18.62 | $18.76 | 67500 |
| 2022-05-16 | 18.65 | $18.50 | 57700 |
| 2022-05-13 | 18.69 | $18.32 | 36300 |
| 2022-05-12 | 18.78 | $18.35 | 85900 |
| 2022-05-11 | 18.87 | $18.09 | 27900 |
| 2022-05-10 | 18.97 | $18.01 | 66400 |
| 2022-05-09 | 19.09 | $17.76 | 42100 |
| 2022-05-06 | 19.25 | $18.00 | 44100 |
| 2022-05-05 | 19.39 | $18.34 | 89800 |
| 2022-05-04 | 19.53 | $18.67 | 19000 |
| 2022-05-03 | 19.67 | $18.25 | 17500 |
| 2022-05-02 | 19.85 | $18.30 | 28300 |
| 2022-04-29 | 20.02 | $18.76 | 72300 |
| 2022-04-28 | 20.17 | $18.89 | 45900 |
| 2022-04-27 | 20.29 | $18.79 | 78700 |
| 2022-04-26 | 20.40 | $19.26 | 19500 |
| 2022-04-25 | 20.47 | $19.30 | 14200 |
| 2022-04-22 | 20.53 | $19.04 | 37500 |
| 2022-04-21 | 20.62 | $19.40 | 26400 |
| 2022-04-20 | 20.69 | $19.64 | 24100 |
| 2022-04-19 | 20.74 | $19.27 | 207700 |
| 2022-04-18 | 20.82 | $19.35 | 207100 |
| 2022-04-14 | 20.90 | $20.03 | 18300 |
| 2022-04-13 | 20.94 | $20.25 | 116900 |
| 2022-04-12 | 20.96 | $20.03 | 208400 |
| 2022-04-11 | 20.97 | $20.50 | 24700 |
| 2022-04-08 | 20.95 | $20.96 | 15300 |
| 2022-04-07 | 20.93 | $20.86 | 46800 |
| 2022-04-06 | 20.92 | $21.12 | 26300 |
| 2022-04-05 | 20.92 | $21.41 | 31600 |
| 2022-04-04 | 20.89 | $21.85 | 51800 |
| 2022-04-01 | 20.85 | $21.68 | 31300 |
| 2022-03-31 | 20.83 | $21.78 | 34800 |
| 2022-03-30 | 20.82 | $21.29 | 53000 |
| 2022-03-29 | 20.84 | $21.03 | 31400 |
| 2022-03-28 | 20.86 | $20.68 | 24100 |
| 2022-03-25 | 20.89 | $20.50 | 15600 |
| 2022-03-24 | 20.93 | $20.76 | 26700 |
| 2022-03-23 | 20.95 | $20.82 | 12700 |
| 2022-03-22 | 20.96 | $20.68 | 48100 |
| 2022-03-21 | 20.99 | $20.79 | 21300 |
| 2022-03-18 | 21.04 | $21.01 | 23500 |
| 2022-03-17 | 21.08 | $20.89 | 30500 |
| 2022-03-16 | 21.14 | $20.54 | 105000 |
| 2022-03-15 | 21.19 | $20.20 | 77500 |
| 2022-03-14 | 21.25 | $20.11 | 35600 |
| 2022-03-11 | 21.34 | $20.64 | 20300 |
| 2022-03-10 | 21.42 | $20.70 | 81100 |
| 2022-03-09 | 21.51 | $21.00 | 37100 |
| 2022-03-08 | 21.59 | $20.89 | 28300 |
| 2022-03-07 | 21.69 | $20.99 | 60700 |
| 2022-03-04 | 21.79 | $21.27 | 28800 |
| 2022-03-03 | 21.90 | $21.55 | 79600 |
| 2022-03-02 | 22.01 | $21.67 | 145200 |
| 2022-03-01 | 22.14 | $21.51 | 45700 |
| 2022-02-28 | 22.27 | $21.29 | 42600 |
| 2022-02-25 | 22.41 | $21.34 | 27700 |
| 2022-02-24 | 22.55 | $21.07 | 22300 |
| 2022-02-23 | 22.74 | $21.00 | 37100 |
| 2022-02-22 | 22.94 | $21.35 | 37900 |
| 2022-02-18 | 23.12 | $21.79 | 19900 |
| 2022-02-17 | 23.28 | $21.86 | 158700 |
| 2022-02-16 | 23.44 | $21.94 | 62600 |
| 2022-02-15 | 23.59 | $21.60 | 144100 |
| 2022-02-14 | 23.77 | $21.45 | 52400 |
| 2022-02-11 | 23.96 | $21.89 | 47400 |
| 2022-02-10 | 24.13 | $22.26 | 130500 |
| 2022-02-09 | 24.29 | $22.46 | 59100 |
| 2022-02-08 | 24.43 | $22.66 | 60100 |
| 2022-02-07 | 24.56 | $22.90 | 81200 |
| 2022-02-04 | 24.67 | $23.00 | 38500 |
| 2022-02-03 | 24.78 | $23.42 | 48400 |
| 2022-02-02 | 24.85 | $23.83 | 23100 |
| 2022-02-01 | 24.91 | $24.15 | 64800 |
| 2022-01-31 | 24.96 | $24.15 | 78800 |
| 2022-01-28 | 25.01 | $24.10 | 70300 |
| 2022-01-27 | 25.07 | $24.10 | 53200 |
| 2022-01-26 | 25.14 | $24.80 | 41100 |
| 2022-01-25 | 25.16 | $25.11 | 34100 |
| 2022-01-24 | 25.17 | $24.96 | 41800 |
| 2022-01-21 | 25.19 | $25.00 | 37400 |
| 2022-01-20 | 25.21 | $24.95 | 58200 |
| 2022-01-19 | 25.22 | $25.03 | 38400 |
| 2022-01-18 | 25.22 | $25.24 | 41500 |
| 2022-01-14 | 25.22 | $25.25 | 18800 |
| 2022-01-13 | 25.21 | $25.32 | 43700 |
| 2022-01-12 | 25.20 | $25.36 | 12300 |
| 2022-01-11 | 25.19 | $25.30 | 19800 |
| 2022-01-10 | 25.19 | $25.20 | 39800 |
| 2022-01-07 | 25.21 | $25.15 | 27000 |
| 2022-01-06 | 25.23 | $25.08 | 18400 |
| 2022-01-05 | 25.23 | $24.86 | 22200 |
| 2022-01-04 | 25.25 | $25.01 | 65700 |
| 2022-01-03 | 25.25 | $25.15 | 28300 |
| 2021-12-31 | 25.25 | $25.30 | 52200 |
| 2021-12-30 | 25.25 | $25.31 | 45400 |
| 2021-12-29 | 25.23 | $25.35 | 16500 |
| 2021-12-28 | 25.21 | $25.29 | 18300 |
| 2021-12-27 | 25.20 | $25.34 | 12500 |
| 2021-12-23 | 25.18 | $25.31 | 16300 |
| 2021-12-22 | 25.16 | $25.42 | 31900 |
| 2021-12-21 | 25.14 | $25.13 | 18400 |
| 2021-12-20 | 25.15 | $25.10 | 24200 |
| 2021-12-17 | 25.16 | $25.10 | 19600 |
| 2021-12-16 | 25.16 | $25.10 | 64900 |
| 2021-12-15 | 25.18 | $25.13 | 25200 |
| 2021-12-14 | 25.18 | $25.25 | 35600 |
| 2021-12-13 | 25.18 | $25.30 | 15900 |
| 2021-12-10 | 25.19 | $25.48 | 26500 |
| 2021-12-09 | 25.19 | $25.51 | 55900 |
| 2021-12-08 | 25.18 | $25.23 | 14200 |
| 2021-12-07 | 25.19 | $25.17 | 40400 |
| 2021-12-06 | 25.22 | $25.11 | 31400 |
| 2021-12-03 | 25.26 | $25.11 | 16200 |
| 2021-12-02 | 25.29 | $25.22 | 24600 |
| 2021-12-01 | 25.32 | $25.01 | 25700 |
| 2021-11-30 | 25.37 | $24.95 | 65300 |
| 2021-11-29 | 25.42 | $25.00 | 12900 |
| 2021-11-26 | 25.46 | $24.88 | 21400 |
| 2021-11-24 | 25.51 | $24.98 | 57900 |
| 2021-11-23 | 25.56 | $25.12 | 32600 |
| 2021-11-22 | 25.60 | $25.19 | 26100 |
| 2021-11-19 | 25.65 | $25.28 | 15600 |
| 2021-11-18 | 25.68 | $25.24 | 97900 |
| 2021-11-17 | 25.71 | $25.35 | 21500 |
| 2021-11-16 | 25.74 | $25.30 | 50700 |
| 2021-11-15 | 25.79 | $25.26 | 77300 |
| 2021-11-12 | 25.84 | $25.44 | 42100 |
| 2021-11-11 | 25.88 | $25.36 | 29500 |
| 2021-11-10 | 25.94 | $25.32 | 47600 |
| 2021-11-09 | 26.00 | $25.55 | 73600 |
| 2021-11-08 | 26.03 | $25.76 | 23800 |
| 2021-11-05 | 26.04 | $25.85 | 25600 |
| 2021-11-04 | 26.04 | $25.77 | 73600 |
| 2021-11-03 | 26.04 | $25.85 | 19600 |
| 2021-11-02 | 26.04 | $25.90 | 35900 |
| 2021-11-01 | 26.02 | $26.00 | 68500 |
| 2021-10-29 | 26.00 | $25.76 | 48800 |
| 2021-10-28 | 26.00 | $26.00 | 34600 |
| 2021-10-27 | 25.98 | $25.97 | 39600 |
| 2021-10-26 | 25.96 | $25.89 | 42000 |
| 2021-10-25 | 25.94 | $26.05 | 38600 |
| 2021-10-22 | 25.92 | $25.99 | 13200 |
| 2021-10-21 | 25.91 | $25.86 | 24400 |
| 2021-10-20 | 25.91 | $26.00 | 60700 |
| 2021-10-19 | 25.91 | $26.19 | 25100 |
| 2021-10-18 | 25.89 | $26.29 | 41000 |
| 2021-10-15 | 25.86 | $26.31 | 103700 |
| 2021-10-14 | 25.86 | $26.55 | 23200 |
| 2021-10-13 | 25.86 | $26.45 | 23800 |
| 2021-10-12 | 25.86 | $26.19 | 18600 |
| 2021-10-11 | 25.88 | $25.93 | 6900 |
| 2021-10-08 | 25.91 | $25.90 | 44400 |
| 2021-10-07 | 25.94 | $25.80 | 21900 |
| 2021-10-06 | 25.96 | $25.86 | 56800 |
| 2021-10-05 | 25.99 | $25.50 | 131700 |
| 2021-10-04 | 26.04 | $25.55 | 22200 |
| 2021-10-01 | 26.09 | $25.72 | 52000 |
| 2021-09-30 | 26.13 | $25.62 | 405500 |
| 2021-09-29 | 26.16 | $25.57 | 95300 |
| 2021-09-28 | 26.17 | $25.55 | 110200 |
| 2021-09-27 | 26.19 | $25.61 | 40200 |
| 2021-09-24 | 26.20 | $25.77 | 27300 |
| 2021-09-23 | 26.21 | $25.79 | 42500 |
| 2021-09-22 | 26.22 | $25.96 | 106100 |
| 2021-09-21 | 26.21 | $25.82 | 46000 |
| 2021-09-20 | 26.20 | $25.83 | 61000 |
| 2021-09-17 | 26.20 | $26.26 | 92700 |
| 2021-09-16 | 26.18 | $26.51 | 91500 |
| 2021-09-15 | 26.14 | $26.52 | 70200 |
| 2021-09-14 | 26.11 | $26.49 | 22000 |
| 2021-09-13 | 26.06 | $26.55 | 9600 |
| 2021-09-10 | 26.02 | $26.47 | 32200 |
| 2021-09-09 | 25.99 | $26.28 | 51700 |
| 2021-09-08 | 25.96 | $26.33 | 61000 |
| 2021-09-07 | 25.92 | $26.65 | 61900 |
| 2021-09-03 | 25.87 | $26.55 | 44200 |
| 2021-09-02 | 25.81 | $26.46 | 22100 |
| 2021-09-01 | 25.76 | $26.21 | 59200 |
| 2021-08-31 | 25.72 | $25.75 | 84600 |
| 2021-08-30 | 25.71 | $25.98 | 39500 |
| 2021-08-27 | 25.67 | $25.91 | 47100 |
| 2021-08-26 | 25.64 | $25.88 | 40400 |
| 2021-08-25 | 25.61 | $25.98 | 31100 |
| 2021-08-24 | 25.57 | $25.73 | 54600 |
| 2021-08-23 | 25.55 | $25.71 | 49400 |
| 2021-08-20 | 25.52 | $25.75 | 51000 |
| 2021-08-19 | 25.50 | $25.79 | 63700 |
| 2021-08-18 | 25.47 | $25.84 | 53300 |
| 2021-08-17 | 25.45 | $25.81 | 42500 |
| 2021-08-16 | 25.42 | $25.61 | 84300 |
| 2021-08-13 | 25.41 | $25.76 | 27600 |
| 2021-08-12 | 25.40 | $25.72 | 79400 |
| 2021-08-11 | 25.39 | $25.70 | 71500 |
| 2021-08-10 | 25.37 | $25.67 | 81200 |
| 2021-08-09 | 25.36 | $25.54 | 49300 |
| 2021-08-06 | 25.36 | $25.45 | 67500 |
| 2021-08-05 | 25.36 | $25.45 | 293100 |
| 2021-08-04 | 25.36 | $25.46 | 80800 |
| 2021-08-03 | 25.37 | $25.40 | 84300 |
| 2021-08-02 | 25.37 | $25.28 | 84900 |
| 2021-07-30 | 25.38 | $25.25 | 51500 |
| 2021-07-29 | 25.39 | $25.20 | 49300 |
| 2021-07-28 | 25.41 | $25.35 | 134400 |
| 2021-07-27 | 25.41 | $25.18 | 112800 |
| 2021-07-26 | 25.42 | $25.28 | 38100 |
| 2021-07-23 | 25.43 | $25.25 | 102200 |
| 2021-07-22 | 25.44 | $25.23 | 70200 |
| 2021-07-21 | 25.45 | $25.33 | 102500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.37
2026-07-17
Close Price
$16.35
Vol: 17131
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.12
Average
19.08
Maximum
26.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.37 | $16.35 | 17131 |
| 2026-07-16 | 16.37 | $16.32 | 9235 |
| 2026-07-15 | 16.38 | $16.35 | 8600 |
| 2026-07-14 | 16.38 | $16.33 | 6400 |
| 2026-07-13 | 16.39 | $16.35 | 11200 |
| 2026-07-10 | 16.39 | $16.37 | 8715 |
| 2026-07-09 | 16.39 | $16.45 | 15300 |
| 2026-07-08 | 16.39 | $16.46 | 15910 |
| 2026-07-07 | 16.38 | $16.50 | 8800 |
| 2026-07-06 | 16.37 | $16.63 | 16700 |
| 2026-07-02 | 16.34 | $16.47 | 31400 |
| 2026-07-01 | 16.32 | $16.35 | 35910 |
| 2026-06-30 | 16.32 | $16.31 | 134000 |
| 2026-06-29 | 16.32 | $16.18 | 48700 |
| 2026-06-26 | 16.34 | $16.17 | 30600 |
| 2026-06-25 | 16.35 | $16.23 | 27400 |
| 2026-06-24 | 16.37 | $16.32 | 11700 |
| 2026-06-23 | 16.37 | $16.27 | 27798 |
| 2026-06-22 | 16.38 | $16.15 | 17300 |
| 2026-06-18 | 16.41 | $16.47 | 20500 |
| 2026-06-17 | 16.40 | $16.28 | 13426 |
| 2026-06-16 | 16.41 | $16.39 | 29800 |
| 2026-06-15 | 16.42 | $16.31 | 13400 |
| 2026-06-12 | 16.43 | $16.31 | 14000 |
| 2026-06-11 | 16.44 | $16.17 | 8500 |
| 2026-06-10 | 16.47 | $16.10 | 17645 |
| 2026-06-09 | 16.51 | $16.13 | 9700 |
| 2026-06-08 | 16.55 | $16.12 | 15707 |
| 2026-06-05 | 16.59 | $16.15 | 19900 |
| 2026-06-04 | 16.64 | $16.15 | 18700 |
| 2026-06-03 | 16.69 | $16.17 | 20890 |
| 2026-06-02 | 16.74 | $16.45 | 13900 |
| 2026-06-01 | 16.77 | $16.50 | 15400 |
| 2026-05-29 | 16.80 | $16.55 | 22000 |
| 2026-05-28 | 16.83 | $16.65 | 14700 |
| 2026-05-27 | 16.85 | $16.68 | 13000 |
| 2026-05-26 | 16.87 | $16.60 | 6300 |
| 2026-05-22 | 16.89 | $16.55 | 5600 |
| 2026-05-21 | 16.93 | $16.55 | 13300 |
| 2026-05-20 | 16.97 | $16.60 | 12000 |
| 2026-05-19 | 17.01 | $16.52 | 117622 |
| 2026-05-18 | 17.06 | $16.63 | 35500 |
| 2026-05-15 | 17.11 | $16.73 | 11919 |
| 2026-05-14 | 17.14 | $16.93 | 17809 |
| 2026-05-13 | 17.17 | $16.88 | 2738 |
| 2026-05-12 | 17.20 | $17.00 | 7500 |
| 2026-05-11 | 17.22 | $17.11 | 10500 |
| 2026-05-08 | 17.23 | $17.15 | 36301 |
| 2026-05-07 | 17.24 | $16.85 | 10100 |
| 2026-05-06 | 17.28 | $16.85 | 34300 |
| 2026-05-05 | 17.32 | $16.93 | 20400 |
| 2026-05-04 | 17.37 | $17.08 | 16700 |
| 2026-05-01 | 17.40 | $17.13 | 16800 |
| 2026-04-30 | 17.42 | $17.50 | 28800 |
| 2026-04-29 | 17.42 | $17.26 | 4400 |
| 2026-04-28 | 17.43 | $17.37 | 6300 |
| 2026-04-27 | 17.44 | $17.43 | 5718 |
| 2026-04-24 | 17.44 | $17.47 | 6300 |
| 2026-04-23 | 17.44 | $17.47 | 1800 |
| 2026-04-22 | 17.43 | $17.43 | 6300 |
| 2026-04-21 | 17.43 | $17.45 | 16100 |
| 2026-04-20 | 17.43 | $17.52 | 9100 |
| 2026-04-17 | 17.42 | $17.54 | 8400 |
| 2026-04-16 | 17.41 | $17.48 | 9804 |
| 2026-04-15 | 17.40 | $17.63 | 4465 |
| 2026-04-14 | 17.38 | $17.53 | 14400 |
| 2026-04-13 | 17.36 | $17.36 | 7000 |
| 2026-04-10 | 17.36 | $17.42 | 2900 |
| 2026-04-09 | 17.35 | $17.45 | 20300 |
| 2026-04-08 | 17.34 | $17.46 | 11900 |
| 2026-04-07 | 17.33 | $17.38 | 11000 |
| 2026-04-06 | 17.33 | $17.40 | 12100 |
| 2026-04-02 | 17.32 | $17.39 | 23047 |
| 2026-04-01 | 17.31 | $17.45 | 14500 |
| 2026-03-31 | 17.30 | $17.50 | 423500 |
| 2026-03-30 | 17.28 | $17.16 | 45830 |
| 2026-03-27 | 17.29 | $17.11 | 19400 |
| 2026-03-26 | 17.31 | $17.20 | 36600 |
| 2026-03-25 | 17.32 | $17.30 | 32100 |
| 2026-03-24 | 17.32 | $17.14 | 23400 |
| 2026-03-23 | 17.34 | $17.04 | 25600 |
| 2026-03-20 | 17.37 | $16.78 | 23400 |
| 2026-03-19 | 17.44 | $17.06 | 51900 |
| 2026-03-18 | 17.47 | $17.18 | 24000 |
| 2026-03-17 | 17.51 | $17.37 | 8300 |
| 2026-03-16 | 17.52 | $17.38 | 14800 |
| 2026-03-13 | 17.53 | $17.37 | 18500 |
| 2026-03-12 | 17.55 | $17.40 | 46600 |
| 2026-03-11 | 17.57 | $17.58 | 47600 |
| 2026-03-10 | 17.57 | $17.55 | 77400 |
| 2026-03-09 | 17.57 | $17.61 | 54500 |
| 2026-03-06 | 17.56 | $17.55 | 23700 |
| 2026-03-05 | 17.57 | $17.55 | 13400 |
| 2026-03-04 | 17.57 | $17.55 | 16100 |
| 2026-03-03 | 17.57 | $17.49 | 21600 |
| 2026-03-02 | 17.58 | $17.58 | 78900 |
| 2026-02-27 | 17.58 | $17.59 | 102600 |
| 2026-02-26 | 17.58 | $17.56 | 29300 |
| 2026-02-25 | 17.58 | $17.59 | 14800 |
| 2026-02-24 | 17.58 | $17.44 | 13600 |
| 2026-02-23 | 17.59 | $17.59 | 12900 |
| 2026-02-20 | 17.59 | $17.71 | 17900 |
| 2026-02-19 | 17.58 | $17.67 | 22100 |
| 2026-02-18 | 17.57 | $17.82 | 14400 |
| 2026-02-17 | 17.54 | $17.82 | 22500 |
| 2026-02-13 | 17.51 | $17.74 | 11100 |
| 2026-02-12 | 17.49 | $17.54 | 10200 |
| 2026-02-11 | 17.48 | $17.65 | 6500 |
| 2026-02-10 | 17.46 | $17.55 | 17000 |
| 2026-02-09 | 17.45 | $17.42 | 36200 |
| 2026-02-06 | 17.46 | $17.29 | 31500 |
| 2026-02-05 | 17.48 | $17.29 | 20400 |
| 2026-02-04 | 17.50 | $17.38 | 15200 |
| 2026-02-03 | 17.51 | $17.40 | 28000 |
| 2026-02-02 | 17.52 | $17.40 | 10100 |
| 2026-01-30 | 17.53 | $17.35 | 17500 |
| 2026-01-29 | 17.55 | $17.59 | 10000 |
| 2026-01-28 | 17.55 | $17.63 | 24800 |
| 2026-01-27 | 17.54 | $17.64 | 40000 |
| 2026-01-26 | 17.53 | $17.63 | 19100 |
| 2026-01-23 | 17.52 | $17.75 | 15200 |
| 2026-01-22 | 17.49 | $17.65 | 29800 |
| 2026-01-21 | 17.47 | $17.54 | 76000 |
| 2026-01-20 | 17.47 | $17.49 | 30500 |
| 2026-01-16 | 17.46 | $17.59 | 34400 |
| 2026-01-15 | 17.45 | $17.62 | 20300 |
| 2026-01-14 | 17.43 | $17.57 | 6400 |
| 2026-01-13 | 17.42 | $17.48 | 17700 |
| 2026-01-12 | 17.41 | $17.57 | 21900 |
| 2026-01-09 | 17.40 | $17.44 | 13100 |
| 2026-01-08 | 17.39 | $17.40 | 65200 |
| 2026-01-07 | 17.39 | $17.40 | 9300 |
| 2026-01-06 | 17.39 | $17.39 | 15200 |
| 2026-01-05 | 17.39 | $17.41 | 39100 |
| 2026-01-02 | 17.39 | $17.38 | 40200 |
| 2025-12-31 | 17.39 | $17.10 | 429000 |
| 2025-12-30 | 17.42 | $17.09 | 111400 |
| 2025-12-29 | 17.45 | $17.21 | 35100 |
| 2025-12-26 | 17.48 | $17.20 | 59800 |
| 2025-12-24 | 17.51 | $17.21 | 69000 |
| 2025-12-23 | 17.54 | $17.26 | 54500 |
| 2025-12-22 | 17.57 | $17.32 | 40100 |
| 2025-12-19 | 17.59 | $17.49 | 33200 |
| 2025-12-18 | 17.60 | $17.48 | 67500 |
| 2025-12-17 | 17.62 | $17.52 | 34200 |
| 2025-12-16 | 17.63 | $17.60 | 29000 |
| 2025-12-15 | 17.63 | $17.60 | 36700 |
| 2025-12-12 | 17.63 | $17.55 | 32200 |
| 2025-12-11 | 17.64 | $17.71 | 44700 |
| 2025-12-10 | 17.63 | $17.54 | 22100 |
| 2025-12-09 | 17.64 | $17.60 | 38600 |
| 2025-12-08 | 17.65 | $17.55 | 19000 |
| 2025-12-05 | 17.66 | $17.59 | 30400 |
| 2025-12-04 | 17.67 | $17.60 | 36300 |
| 2025-12-03 | 17.67 | $17.58 | 25500 |
| 2025-12-02 | 17.68 | $17.47 | 57100 |
| 2025-12-01 | 17.71 | $17.51 | 49600 |
| 2025-11-28 | 17.73 | $17.57 | 10700 |
| 2025-11-26 | 17.74 | $17.63 | 17500 |
| 2025-11-25 | 17.76 | $17.58 | 18400 |
| 2025-11-24 | 17.77 | $17.51 | 19500 |
| 2025-11-21 | 17.80 | $17.53 | 10600 |
| 2025-11-20 | 17.83 | $17.47 | 27300 |
| 2025-11-19 | 17.87 | $17.61 | 17000 |
| 2025-11-18 | 17.89 | $17.67 | 15000 |
| 2025-11-17 | 17.92 | $17.71 | 33300 |
| 2025-11-14 | 17.94 | $17.68 | 19700 |
| 2025-11-13 | 17.97 | $17.82 | 18400 |
| 2025-11-12 | 17.98 | $18.00 | 22700 |
| 2025-11-11 | 17.98 | $18.04 | 17300 |
| 2025-11-10 | 17.98 | $17.92 | 7200 |
| 2025-11-07 | 17.98 | $17.79 | 13100 |
| 2025-11-06 | 18.00 | $17.70 | 12800 |
| 2025-11-05 | 18.03 | $17.63 | 14700 |
| 2025-11-04 | 18.08 | $17.56 | 27100 |
| 2025-11-03 | 18.13 | $17.54 | 12400 |
| 2025-10-31 | 18.19 | $17.70 | 33100 |
| 2025-10-30 | 18.24 | $18.22 | 9700 |
| 2025-10-29 | 18.25 | $18.30 | 4400 |
| 2025-10-28 | 18.24 | $18.27 | 4200 |
| 2025-10-27 | 18.24 | $18.27 | 6500 |
| 2025-10-24 | 18.23 | $18.22 | 4000 |
| 2025-10-23 | 18.24 | $18.22 | 6700 |
| 2025-10-22 | 18.24 | $18.24 | 11300 |
| 2025-10-21 | 18.24 | $18.34 | 5700 |
| 2025-10-20 | 18.23 | $18.27 | 5800 |
| 2025-10-17 | 18.22 | $18.14 | 8300 |
| 2025-10-16 | 18.23 | $18.30 | 11800 |
| 2025-10-15 | 18.22 | $18.38 | 10000 |
| 2025-10-14 | 18.21 | $18.26 | 150500 |
| 2025-10-13 | 18.20 | $18.25 | 10300 |
| 2025-10-10 | 18.20 | $18.15 | 22900 |
| 2025-10-09 | 18.20 | $18.17 | 17600 |
| 2025-10-08 | 18.20 | $18.16 | 13300 |
| 2025-10-07 | 18.21 | $18.18 | 12700 |
| 2025-10-06 | 18.21 | $18.28 | 13000 |
| 2025-10-03 | 18.20 | $18.24 | 10700 |
| 2025-10-02 | 18.20 | $18.28 | 13400 |
| 2025-10-01 | 18.19 | $18.16 | 132900 |
| 2025-09-30 | 18.20 | $17.98 | 48700 |
| 2025-09-29 | 18.22 | $18.08 | 10900 |
| 2025-09-26 | 18.23 | $18.12 | 14700 |
| 2025-09-25 | 18.25 | $18.14 | 48200 |
| 2025-09-24 | 18.26 | $18.04 | 11700 |
| 2025-09-23 | 18.28 | $18.12 | 52400 |
| 2025-09-22 | 18.30 | $17.95 | 19400 |
| 2025-09-19 | 18.33 | $17.85 | 50900 |
| 2025-09-18 | 18.38 | $17.87 | 268700 |
| 2025-09-17 | 18.44 | $18.47 | 13000 |
| 2025-09-16 | 18.43 | $18.55 | 9800 |
| 2025-09-15 | 18.42 | $18.54 | 24100 |
| 2025-09-12 | 18.41 | $18.48 | 13200 |
| 2025-09-11 | 18.40 | $18.43 | 13300 |
| 2025-09-10 | 18.40 | $18.34 | 12600 |
| 2025-09-09 | 18.40 | $18.46 | 10700 |
| 2025-09-08 | 18.40 | $18.57 | 75900 |
| 2025-09-05 | 18.38 | $18.77 | 13000 |
| 2025-09-04 | 18.34 | $18.60 | 11700 |
| 2025-09-03 | 18.31 | $18.49 | 5000 |
| 2025-09-02 | 18.29 | $18.39 | 7200 |
| 2025-08-29 | 18.28 | $18.27 | 49300 |
| 2025-08-28 | 18.28 | $18.47 | 5000 |
| 2025-08-27 | 18.26 | $18.41 | 5700 |
| 2025-08-26 | 18.25 | $18.51 | 10400 |
| 2025-08-25 | 18.22 | $18.67 | 11800 |
| 2025-08-22 | 18.17 | $18.62 | 19400 |
| 2025-08-21 | 18.13 | $18.36 | 14200 |
| 2025-08-20 | 18.10 | $18.57 | 7300 |
| 2025-08-19 | 18.05 | $18.48 | 26600 |
| 2025-08-18 | 18.01 | $18.29 | 7200 |
| 2025-08-15 | 17.98 | $18.22 | 26800 |
| 2025-08-14 | 17.95 | $18.19 | 16000 |
| 2025-08-13 | 17.93 | $18.28 | 20200 |
| 2025-08-12 | 17.89 | $18.11 | 15700 |
| 2025-08-11 | 17.87 | $18.10 | 12600 |
| 2025-08-08 | 17.85 | $18.05 | 5800 |
| 2025-08-07 | 17.82 | $17.97 | 23100 |
| 2025-08-06 | 17.81 | $18.07 | 7800 |
| 2025-08-05 | 17.78 | $18.13 | 19200 |
| 2025-08-04 | 17.74 | $18.14 | 32100 |
| 2025-08-01 | 17.70 | $18.00 | 8800 |
| 2025-07-31 | 17.67 | $18.13 | 77900 |
| 2025-07-30 | 17.62 | $18.15 | 27100 |
| 2025-07-29 | 17.57 | $18.15 | 29000 |
| 2025-07-28 | 17.51 | $17.88 | 28300 |
| 2025-07-25 | 17.47 | $17.82 | 12200 |
| 2025-07-24 | 17.43 | $17.74 | 20000 |
| 2025-07-23 | 17.40 | $17.64 | 44200 |
| 2025-07-22 | 17.37 | $17.54 | 48700 |
| 2025-07-21 | 17.35 | $17.73 | 23900 |
| 2025-07-18 | 17.31 | $17.66 | 9700 |
| 2025-07-17 | 17.28 | $17.67 | 11300 |
| 2025-07-16 | 17.24 | $17.51 | 34300 |
| 2025-07-15 | 17.21 | $17.52 | 43400 |
| 2025-07-14 | 17.17 | $17.54 | 18000 |
| 2025-07-11 | 17.14 | $17.62 | 25000 |
| 2025-07-10 | 17.09 | $17.74 | 15000 |
| 2025-07-09 | 17.02 | $17.60 | 18800 |
| 2025-07-08 | 16.95 | $17.48 | 15000 |
| 2025-07-07 | 16.90 | $17.37 | 188300 |
| 2025-07-03 | 16.85 | $17.18 | 194400 |
| 2025-07-02 | 16.82 | $17.03 | 100500 |
| 2025-07-01 | 16.79 | $16.90 | 54600 |
| 2025-06-30 | 16.78 | $16.75 | 112100 |
| 2025-06-27 | 16.78 | $16.78 | 48200 |
| 2025-06-26 | 16.78 | $16.84 | 55000 |
| 2025-06-25 | 16.78 | $16.71 | 28800 |
| 2025-06-24 | 16.79 | $16.81 | 59300 |
| 2025-06-23 | 16.78 | $16.73 | 219500 |
| 2025-06-20 | 16.79 | $16.74 | 17400 |
| 2025-06-18 | 16.79 | $16.73 | 11000 |
| 2025-06-17 | 16.80 | $16.71 | 5000 |
| 2025-06-16 | 16.81 | $16.73 | 41300 |
| 2025-06-13 | 16.82 | $16.62 | 12900 |
| 2025-06-12 | 16.84 | $16.78 | 11500 |
| 2025-06-11 | 16.85 | $16.83 | 14200 |
| 2025-06-10 | 16.85 | $16.93 | 9100 |
| 2025-06-09 | 16.84 | $16.89 | 27200 |
| 2025-06-06 | 16.84 | $16.88 | 5500 |
| 2025-06-05 | 16.83 | $16.97 | 10400 |
| 2025-06-04 | 16.82 | $16.98 | 27100 |
| 2025-06-03 | 16.80 | $16.90 | 28100 |
| 2025-06-02 | 16.79 | $16.80 | 12800 |
| 2025-05-30 | 16.79 | $16.87 | 120800 |
| 2025-05-29 | 16.78 | $16.62 | 20300 |
| 2025-05-28 | 16.79 | $16.68 | 28900 |
| 2025-05-27 | 16.81 | $16.68 | 24800 |
| 2025-05-23 | 16.82 | $16.52 | 25600 |
| 2025-05-22 | 16.85 | $16.59 | 23200 |
| 2025-05-21 | 16.88 | $16.57 | 54100 |
| 2025-05-20 | 16.91 | $16.84 | 21600 |
| 2025-05-19 | 16.92 | $16.78 | 18900 |
| 2025-05-16 | 16.93 | $16.75 | 45900 |
| 2025-05-15 | 16.95 | $16.73 | 33900 |
| 2025-05-14 | 16.98 | $16.62 | 169100 |
| 2025-05-13 | 17.01 | $16.95 | 20900 |
| 2025-05-12 | 17.02 | $16.98 | 17700 |
| 2025-05-09 | 17.02 | $16.97 | 12100 |
| 2025-05-08 | 17.03 | $17.09 | 21500 |
| 2025-05-07 | 17.02 | $17.22 | 16800 |
| 2025-05-06 | 17.00 | $17.13 | 28000 |
| 2025-05-05 | 16.99 | $16.76 | 14400 |
| 2025-05-02 | 17.01 | $16.78 | 69900 |
| 2025-05-01 | 17.04 | $16.71 | 23700 |
| 2025-04-30 | 17.07 | $16.91 | 11700 |
| 2025-04-29 | 17.09 | $17.06 | 17100 |
| 2025-04-28 | 17.09 | $17.21 | 21700 |
| 2025-04-25 | 17.08 | $17.14 | 20100 |
| 2025-04-24 | 17.08 | $17.13 | 14100 |
| 2025-04-23 | 17.07 | $16.97 | 15700 |
| 2025-04-22 | 17.08 | $16.75 | 34500 |
| 2025-04-21 | 17.12 | $16.57 | 23100 |
| 2025-04-17 | 17.17 | $16.65 | 29900 |
| 2025-04-16 | 17.23 | $16.60 | 16300 |
| 2025-04-15 | 17.30 | $16.74 | 18900 |
| 2025-04-14 | 17.35 | $16.82 | 15600 |
| 2025-04-11 | 17.41 | $16.94 | 20400 |
| 2025-04-10 | 17.46 | $16.92 | 15700 |
| 2025-04-09 | 17.52 | $17.38 | 16300 |
| 2025-04-08 | 17.53 | $17.09 | 24800 |
| 2025-04-07 | 17.58 | $17.00 | 53700 |
| 2025-04-04 | 17.64 | $17.38 | 29100 |
| 2025-04-03 | 17.67 | $17.43 | 19000 |
| 2025-04-02 | 17.69 | $17.58 | 7400 |
| 2025-04-01 | 17.70 | $17.50 | 19300 |
| 2025-03-31 | 17.72 | $17.40 | 195300 |
| 2025-03-28 | 17.76 | $17.49 | 25500 |
| 2025-03-27 | 17.79 | $17.62 | 51800 |
| 2025-03-26 | 17.80 | $17.48 | 27300 |
| 2025-03-25 | 17.84 | $17.75 | 9100 |
| 2025-03-24 | 17.85 | $17.75 | 11600 |
| 2025-03-21 | 17.86 | $17.82 | 13400 |
| 2025-03-20 | 17.86 | $17.83 | 12500 |
| 2025-03-19 | 17.86 | $17.88 | 20800 |
| 2025-03-18 | 17.86 | $17.88 | 21600 |
| 2025-03-17 | 17.86 | $17.91 | 10800 |
| 2025-03-14 | 17.86 | $17.78 | 11400 |
| 2025-03-13 | 17.86 | $17.70 | 20800 |
| 2025-03-12 | 17.88 | $17.68 | 29200 |
| 2025-03-11 | 17.90 | $17.54 | 21600 |
| 2025-03-10 | 17.94 | $17.64 | 21800 |
| 2025-03-07 | 17.97 | $17.74 | 24600 |
| 2025-03-06 | 18.00 | $17.88 | 21000 |
| 2025-03-05 | 18.01 | $17.99 | 29100 |
| 2025-03-04 | 18.01 | $17.94 | 22000 |
| 2025-03-03 | 18.02 | $18.04 | 17400 |
| 2025-02-28 | 18.01 | $18.03 | 36900 |
| 2025-02-27 | 18.01 | $17.98 | 7300 |
| 2025-02-26 | 18.02 | $18.00 | 50300 |
| 2025-02-25 | 18.02 | $18.07 | 19600 |
| 2025-02-24 | 18.01 | $17.88 | 37400 |
| 2025-02-21 | 18.03 | $17.77 | 100700 |
| 2025-02-20 | 18.05 | $17.65 | 84300 |
| 2025-02-19 | 18.09 | $17.68 | 38400 |
| 2025-02-18 | 18.14 | $17.89 | 43100 |
| 2025-02-14 | 18.16 | $17.91 | 13800 |
| 2025-02-13 | 18.19 | $17.84 | 21600 |
| 2025-02-12 | 18.23 | $17.67 | 13100 |
| 2025-02-11 | 18.29 | $17.82 | 5700 |
| 2025-02-10 | 18.34 | $17.88 | 9500 |
| 2025-02-07 | 18.38 | $17.84 | 11700 |
| 2025-02-06 | 18.44 | $17.90 | 54100 |
| 2025-02-05 | 18.50 | $18.14 | 41200 |
| 2025-02-04 | 18.53 | $18.12 | 20500 |
| 2025-02-03 | 18.58 | $18.43 | 12000 |
| 2025-01-31 | 18.59 | $18.46 | 5100 |
| 2025-01-30 | 18.61 | $18.96 | 19700 |
| 2025-01-29 | 18.57 | $18.70 | 8500 |
| 2025-01-28 | 18.56 | $18.86 | 18400 |
| 2025-01-27 | 18.53 | $19.02 | 20100 |
| 2025-01-24 | 18.47 | $18.80 | 9300 |
| 2025-01-23 | 18.44 | $18.67 | 13800 |
| 2025-01-22 | 18.42 | $18.78 | 9100 |
| 2025-01-21 | 18.38 | $18.86 | 28600 |
| 2025-01-17 | 18.33 | $18.63 | 11800 |
| 2025-01-16 | 18.29 | $18.64 | 21200 |
| 2025-01-15 | 18.26 | $18.44 | 21100 |
| 2025-01-14 | 18.24 | $17.99 | 26200 |
| 2025-01-13 | 18.26 | $17.88 | 45900 |
| 2025-01-10 | 18.31 | $18.01 | 51400 |
| 2025-01-08 | 18.34 | $18.26 | 23300 |
| 2025-01-07 | 18.34 | $18.29 | 66600 |
| 2025-01-06 | 18.35 | $18.65 | 51600 |
| 2025-01-03 | 18.32 | $18.64 | 13600 |
| 2025-01-02 | 18.28 | $18.28 | 16800 |
| 2024-12-31 | 18.29 | $17.82 | 195700 |
| 2024-12-30 | 18.33 | $17.89 | 64100 |
| 2024-12-27 | 18.38 | $17.59 | 43700 |
| 2024-12-26 | 18.46 | $17.65 | 36800 |
| 2024-12-24 | 18.55 | $17.74 | 15700 |
| 2024-12-23 | 18.64 | $17.77 | 48300 |
| 2024-12-20 | 18.73 | $18.13 | 14500 |
| 2024-12-19 | 18.79 | $18.00 | 28500 |
| 2024-12-18 | 18.87 | $18.01 | 51900 |
| 2024-12-17 | 18.96 | $18.45 | 23800 |
| 2024-12-16 | 19.02 | $18.33 | 17800 |
| 2024-12-13 | 19.09 | $18.46 | 40500 |
| 2024-12-12 | 19.16 | $18.60 | 27100 |
| 2024-12-11 | 19.21 | $18.71 | 36200 |
| 2024-12-10 | 19.27 | $18.92 | 12500 |
| 2024-12-09 | 19.30 | $18.81 | 24700 |
| 2024-12-06 | 19.36 | $18.95 | 36000 |
| 2024-12-05 | 19.40 | $19.26 | 20300 |
| 2024-12-04 | 19.41 | $19.31 | 11900 |
| 2024-12-03 | 19.42 | $19.13 | 7200 |
| 2024-12-02 | 19.45 | $19.35 | 12400 |
| 2024-11-29 | 19.46 | $19.60 | 49600 |
| 2024-11-27 | 19.45 | $19.25 | 8900 |
| 2024-11-26 | 19.47 | $19.14 | 16000 |
| 2024-11-25 | 19.51 | $19.25 | 52100 |
| 2024-11-22 | 19.53 | $19.31 | 47900 |
| 2024-11-21 | 19.56 | $19.24 | 17300 |
| 2024-11-20 | 19.59 | $19.18 | 27500 |
| 2024-11-19 | 19.63 | $19.26 | 32400 |
| 2024-11-18 | 19.67 | $19.41 | 21200 |
| 2024-11-15 | 19.70 | $19.46 | 27500 |
| 2024-11-14 | 19.73 | $19.50 | 10400 |
| 2024-11-13 | 19.75 | $19.61 | 30600 |
| 2024-11-12 | 19.76 | $19.70 | 70900 |
| 2024-11-11 | 19.77 | $19.70 | 70200 |
| 2024-11-08 | 19.78 | $19.65 | 63900 |
| 2024-11-07 | 19.79 | $19.47 | 7400 |
| 2024-11-06 | 19.83 | $19.47 | 18900 |
| 2024-11-05 | 19.86 | $19.73 | 21300 |
| 2024-11-04 | 19.88 | $19.45 | 8900 |
| 2024-11-01 | 19.92 | $19.19 | 11800 |
| 2024-10-31 | 20.00 | $19.54 | 40100 |
| 2024-10-30 | 20.05 | $19.80 | 5100 |
| 2024-10-29 | 20.07 | $19.83 | 4900 |
| 2024-10-28 | 20.10 | $20.01 | 7600 |
| 2024-10-25 | 20.11 | $20.06 | 14800 |
| 2024-10-24 | 20.11 | $20.17 | 8000 |
| 2024-10-23 | 20.11 | $20.15 | 11900 |
| 2024-10-22 | 20.10 | $20.32 | 8200 |
| 2024-10-21 | 20.08 | $20.28 | 10900 |
| 2024-10-18 | 20.06 | $20.32 | 2900 |
| 2024-10-17 | 20.03 | $20.33 | 16000 |
| 2024-10-16 | 20.00 | $20.34 | 13900 |
| 2024-10-15 | 19.97 | $20.16 | 11400 |
| 2024-10-14 | 19.94 | $20.09 | 14600 |
| 2024-10-11 | 19.93 | $19.98 | 10600 |
| 2024-10-10 | 19.92 | $19.84 | 16200 |
| 2024-10-09 | 19.93 | $19.94 | 24700 |
| 2024-10-08 | 19.93 | $19.97 | 8200 |
| 2024-10-07 | 19.93 | $19.79 | 3800 |
| 2024-10-04 | 19.94 | $20.02 | 57200 |
| 2024-10-03 | 19.93 | $20.32 | 98000 |
| 2024-10-02 | 19.89 | $20.72 | 66500 |
| 2024-10-01 | 19.81 | $20.54 | 111600 |
| 2024-09-30 | 19.73 | $19.54 | 75100 |
| 2024-09-27 | 19.75 | $19.91 | 49000 |
| 2024-09-26 | 19.73 | $20.01 | 36300 |
| 2024-09-25 | 19.70 | $19.96 | 13900 |
| 2024-09-24 | 19.68 | $20.04 | 11000 |
| 2024-09-23 | 19.64 | $19.97 | 12600 |
| 2024-09-20 | 19.60 | $19.97 | 16000 |
| 2024-09-19 | 19.56 | $19.95 | 14300 |
| 2024-09-18 | 19.52 | $19.80 | 14900 |
| 2024-09-17 | 19.49 | $19.82 | 10000 |
| 2024-09-16 | 19.46 | $19.66 | 15300 |
| 2024-09-13 | 19.44 | $19.54 | 28500 |
| 2024-09-12 | 19.43 | $19.50 | 36100 |
| 2024-09-11 | 19.42 | $19.46 | 26800 |
| 2024-09-10 | 19.42 | $19.59 | 13100 |
| 2024-09-09 | 19.40 | $19.60 | 44300 |
| 2024-09-06 | 19.38 | $19.60 | 31600 |
| 2024-09-05 | 19.35 | $19.83 | 16100 |
| 2024-09-04 | 19.30 | $19.77 | 28600 |
| 2024-09-03 | 19.26 | $19.74 | 17300 |
| 2024-08-30 | 19.20 | $19.75 | 13500 |
| 2024-08-29 | 19.15 | $19.81 | 7600 |
| 2024-08-28 | 19.08 | $19.80 | 29600 |
| 2024-08-27 | 19.00 | $19.56 | 14400 |
| 2024-08-26 | 18.94 | $19.63 | 21100 |
| 2024-08-23 | 18.87 | $19.71 | 33200 |
| 2024-08-22 | 18.78 | $19.23 | 13700 |
| 2024-08-21 | 18.73 | $19.20 | 5000 |
| 2024-08-20 | 18.68 | $19.12 | 11300 |
| 2024-08-19 | 18.64 | $19.09 | 8600 |
| 2024-08-16 | 18.59 | $18.95 | 7600 |
| 2024-08-15 | 18.55 | $18.74 | 4400 |
| 2024-08-14 | 18.53 | $18.68 | 10900 |
| 2024-08-13 | 18.52 | $18.65 | 6100 |
| 2024-08-12 | 18.50 | $18.43 | 7600 |
| 2024-08-09 | 18.51 | $18.61 | 6600 |
| 2024-08-08 | 18.50 | $18.67 | 7800 |
| 2024-08-07 | 18.48 | $18.49 | 10400 |
| 2024-08-06 | 18.48 | $18.30 | 11300 |
| 2024-08-05 | 18.50 | $18.01 | 13400 |
| 2024-08-02 | 18.55 | $18.36 | 14900 |
| 2024-08-01 | 18.58 | $18.27 | 31000 |
| 2024-07-31 | 18.61 | $18.32 | 88800 |
| 2024-07-30 | 18.64 | $18.91 | 16500 |
| 2024-07-29 | 18.61 | $18.64 | 15000 |
| 2024-07-26 | 18.61 | $18.65 | 4600 |
| 2024-07-25 | 18.60 | $18.54 | 5300 |
| 2024-07-24 | 18.61 | $18.38 | 10700 |
| 2024-07-23 | 18.63 | $18.78 | 9800 |
| 2024-07-22 | 18.62 | $18.80 | 10000 |
| 2024-07-19 | 18.60 | $19.05 | 27700 |
| 2024-07-18 | 18.55 | $18.93 | 11300 |
| 2024-07-17 | 18.51 | $18.95 | 7100 |
| 2024-07-16 | 18.46 | $18.94 | 7700 |
| 2024-07-15 | 18.41 | $18.87 | 16200 |
| 2024-07-12 | 18.36 | $19.04 | 22600 |
| 2024-07-11 | 18.29 | $18.87 | 15700 |
| 2024-07-10 | 18.23 | $18.50 | 18200 |
| 2024-07-09 | 18.20 | $18.31 | 9000 |
| 2024-07-08 | 18.19 | $18.41 | 20100 |
| 2024-07-05 | 18.17 | $18.36 | 11100 |
| 2024-07-03 | 18.15 | $18.42 | 13000 |
| 2024-07-02 | 18.12 | $18.22 | 8500 |
| 2024-07-01 | 18.11 | $18.22 | 14500 |
| 2024-06-28 | 18.10 | $18.20 | 8000 |
| 2024-06-27 | 18.09 | $18.28 | 6800 |
| 2024-06-26 | 18.07 | $18.36 | 7400 |
| 2024-06-25 | 18.04 | $18.46 | 47600 |
| 2024-06-24 | 17.99 | $18.09 | 10600 |
| 2024-06-21 | 17.98 | $18.05 | 45200 |
| 2024-06-20 | 17.97 | $18.03 | 56200 |
| 2024-06-18 | 17.97 | $18.07 | 63400 |
| 2024-06-17 | 17.96 | $17.81 | 20000 |
| 2024-06-14 | 17.97 | $17.69 | 30200 |
| 2024-06-13 | 18.00 | $17.83 | 46700 |
| 2024-06-12 | 18.02 | $17.81 | 25300 |
| 2024-06-11 | 18.04 | $17.73 | 13400 |
| 2024-06-10 | 18.08 | $17.86 | 5200 |
| 2024-06-07 | 18.10 | $18.02 | 9800 |
| 2024-06-06 | 18.11 | $18.06 | 39000 |
| 2024-06-05 | 18.11 | $18.15 | 9700 |
| 2024-06-04 | 18.11 | $18.20 | 9800 |
| 2024-06-03 | 18.10 | $18.13 | 21100 |
| 2024-05-31 | 18.09 | $18.16 | 73500 |
| 2024-05-30 | 18.09 | $17.66 | 12900 |
| 2024-05-29 | 18.13 | $17.58 | 18400 |
| 2024-05-28 | 18.19 | $17.75 | 18900 |
| 2024-05-24 | 18.24 | $17.81 | 16900 |
| 2024-05-23 | 18.28 | $17.56 | 67500 |
| 2024-05-22 | 18.36 | $17.98 | 15900 |
| 2024-05-21 | 18.40 | $18.08 | 14700 |
| 2024-05-20 | 18.43 | $18.09 | 47700 |
| 2024-05-17 | 18.47 | $18.26 | 8700 |
| 2024-05-16 | 18.49 | $18.45 | 8600 |
| 2024-05-15 | 18.49 | $18.40 | 24600 |
| 2024-05-14 | 18.50 | $18.06 | 30300 |
| 2024-05-13 | 18.55 | $18.16 | 5900 |
| 2024-05-10 | 18.59 | $18.19 | 21800 |
| 2024-05-09 | 18.63 | $18.22 | 20800 |
| 2024-05-08 | 18.68 | $18.19 | 36600 |
| 2024-05-07 | 18.73 | $18.67 | 12600 |
| 2024-05-06 | 18.73 | $18.81 | 9200 |
| 2024-05-03 | 18.72 | $18.60 | 7200 |
| 2024-05-02 | 18.74 | $18.38 | 10700 |
| 2024-05-01 | 18.77 | $18.31 | 15600 |
| 2024-04-30 | 18.82 | $18.11 | 19900 |
| 2024-04-29 | 18.90 | $18.72 | 5400 |
| 2024-04-26 | 18.92 | $18.57 | 8600 |
| 2024-04-25 | 18.95 | $18.63 | 6400 |
| 2024-04-24 | 18.99 | $18.82 | 4800 |
| 2024-04-23 | 19.01 | $18.85 | 6300 |
| 2024-04-22 | 19.02 | $18.61 | 9800 |
| 2024-04-19 | 19.07 | $18.34 | 11500 |
| 2024-04-18 | 19.14 | $18.25 | 23600 |
| 2024-04-17 | 19.24 | $18.18 | 21500 |
| 2024-04-16 | 19.35 | $18.08 | 17500 |
| 2024-04-15 | 19.48 | $18.18 | 32000 |
| 2024-04-12 | 19.62 | $18.89 | 6700 |
| 2024-04-11 | 19.69 | $18.99 | 14600 |
| 2024-04-10 | 19.77 | $19.34 | 39900 |
| 2024-04-09 | 19.81 | $19.60 | 9400 |
| 2024-04-08 | 19.83 | $19.75 | 17600 |
| 2024-04-05 | 19.84 | $19.67 | 15200 |
| 2024-04-04 | 19.86 | $19.92 | 12600 |
| 2024-04-03 | 19.86 | $19.80 | 44100 |
| 2024-04-02 | 19.86 | $19.71 | 14200 |
| 2024-04-01 | 19.88 | $19.99 | 87600 |
| 2024-03-28 | 19.87 | $19.51 | 195000 |
| 2024-03-27 | 19.90 | $20.11 | 17700 |
| 2024-03-26 | 19.88 | $20.10 | 10300 |
| 2024-03-25 | 19.86 | $20.09 | 8000 |
| 2024-03-22 | 19.83 | $20.18 | 5200 |
| 2024-03-21 | 19.80 | $20.10 | 25000 |
| 2024-03-20 | 19.77 | $19.78 | 36000 |
| 2024-03-19 | 19.77 | $19.89 | 25400 |
| 2024-03-18 | 19.75 | $19.64 | 9700 |
| 2024-03-15 | 19.76 | $19.60 | 14000 |
| 2024-03-14 | 19.78 | $19.47 | 17500 |
| 2024-03-13 | 19.81 | $19.82 | 18400 |
| 2024-03-12 | 19.81 | $19.80 | 14100 |
| 2024-03-11 | 19.81 | $19.82 | 22400 |
| 2024-03-08 | 19.81 | $19.95 | 23800 |
| 2024-03-07 | 19.80 | $20.39 | 29900 |
| 2024-03-06 | 19.74 | $20.55 | 25700 |
| 2024-03-05 | 19.65 | $20.54 | 19800 |
| 2024-03-04 | 19.56 | $19.70 | 11700 |
| 2024-03-01 | 19.54 | $19.71 | 12800 |
| 2024-02-29 | 19.53 | $19.74 | 93300 |
| 2024-02-28 | 19.50 | $19.15 | 27900 |
| 2024-02-27 | 19.54 | $19.40 | 4400 |
| 2024-02-26 | 19.56 | $19.48 | 6200 |
| 2024-02-23 | 19.56 | $19.32 | 13900 |
| 2024-02-22 | 19.59 | $19.35 | 2500 |
| 2024-02-21 | 19.61 | $19.29 | 10900 |
| 2024-02-20 | 19.65 | $19.25 | 11300 |
| 2024-02-16 | 19.69 | $19.44 | 4500 |
| 2024-02-15 | 19.72 | $19.33 | 12100 |
| 2024-02-14 | 19.76 | $19.54 | 7800 |
| 2024-02-13 | 19.78 | $19.50 | 11200 |
| 2024-02-12 | 19.81 | $19.90 | 20800 |
| 2024-02-09 | 19.80 | $20.00 | 17700 |
| 2024-02-08 | 19.78 | $19.75 | 9600 |
| 2024-02-07 | 19.78 | $19.81 | 12700 |
| 2024-02-06 | 19.78 | $19.76 | 15800 |
| 2024-02-05 | 19.78 | $19.81 | 18500 |
| 2024-02-02 | 19.78 | $19.89 | 8000 |
| 2024-02-01 | 19.77 | $19.97 | 7500 |
| 2024-01-31 | 19.75 | $19.99 | 13400 |
| 2024-01-30 | 19.72 | $20.18 | 15800 |
| 2024-01-29 | 19.67 | $20.14 | 12500 |
| 2024-01-26 | 19.62 | $20.00 | 15600 |
| 2024-01-25 | 19.58 | $19.85 | 14800 |
| 2024-01-24 | 19.56 | $19.60 | 12600 |
| 2024-01-23 | 19.55 | $19.69 | 27800 |
| 2024-01-22 | 19.54 | $19.79 | 73500 |
| 2024-01-19 | 19.51 | $18.65 | 27000 |
| 2024-01-18 | 19.60 | $18.80 | 27400 |
| 2024-01-17 | 19.69 | $19.13 | 36800 |
| 2024-01-16 | 19.74 | $19.53 | 8700 |
| 2024-01-12 | 19.77 | $19.81 | 15500 |
| 2024-01-11 | 19.76 | $19.72 | 15800 |
| 2024-01-10 | 19.77 | $19.75 | 28200 |
| 2024-01-09 | 19.77 | $20.00 | 18400 |
| 2024-01-08 | 19.74 | $20.02 | 16300 |
| 2024-01-05 | 19.71 | $20.01 | 34500 |
| 2024-01-04 | 19.68 | $20.13 | 10200 |
| 2024-01-03 | 19.64 | $20.25 | 27400 |
| 2024-01-02 | 19.57 | $20.33 | 83200 |
| 2023-12-29 | 19.49 | $20.59 | 432600 |
| 2023-12-28 | 19.38 | $20.47 | 49300 |
| 2023-12-27 | 19.26 | $20.30 | 42000 |
| 2023-12-26 | 19.15 | $20.12 | 28600 |
| 2023-12-22 | 19.05 | $20.13 | 20100 |
| 2023-12-21 | 18.94 | $20.09 | 14900 |
| 2023-12-20 | 18.81 | $19.82 | 24400 |
| 2023-12-19 | 18.71 | $19.75 | 30300 |
| 2023-12-18 | 18.60 | $19.35 | 43100 |
| 2023-12-15 | 18.52 | $19.44 | 19500 |
| 2023-12-14 | 18.42 | $19.72 | 25000 |
| 2023-12-13 | 18.29 | $19.52 | 25800 |
| 2023-12-12 | 18.16 | $19.12 | 31000 |
| 2023-12-11 | 18.05 | $18.90 | 92600 |
| 2023-12-08 | 17.97 | $18.91 | 24700 |
| 2023-12-07 | 17.87 | $18.64 | 39400 |
| 2023-12-06 | 17.79 | $18.56 | 33700 |
| 2023-12-05 | 17.70 | $18.60 | 16800 |
| 2023-12-04 | 17.61 | $18.79 | 64100 |
| 2023-12-01 | 17.48 | $18.20 | 51700 |
| 2023-11-30 | 17.41 | $17.96 | 85300 |
| 2023-11-29 | 17.35 | $18.00 | 28600 |
| 2023-11-28 | 17.28 | $17.54 | 28800 |
| 2023-11-27 | 17.26 | $17.50 | 31400 |
| 2023-11-24 | 17.23 | $17.25 | 6500 |
| 2023-11-22 | 17.23 | $17.23 | 15000 |
| 2023-11-21 | 17.23 | $17.45 | 14300 |
| 2023-11-20 | 17.21 | $17.32 | 24600 |
| 2023-11-17 | 17.19 | $17.20 | 20800 |
| 2023-11-16 | 17.19 | $17.35 | 30000 |
| 2023-11-15 | 17.18 | $17.50 | 17200 |
| 2023-11-14 | 17.14 | $17.64 | 48200 |
| 2023-11-13 | 17.09 | $17.45 | 32400 |
| 2023-11-10 | 17.05 | $17.69 | 15700 |
| 2023-11-09 | 16.98 | $17.47 | 10900 |
| 2023-11-08 | 16.93 | $17.74 | 10900 |
| 2023-11-07 | 16.85 | $17.60 | 19900 |
| 2023-11-06 | 16.77 | $17.79 | 17400 |
| 2023-11-03 | 16.66 | $17.91 | 12200 |
| 2023-11-02 | 16.53 | $17.50 | 22000 |
| 2023-11-01 | 16.43 | $16.92 | 18600 |
| 2023-10-31 | 16.37 | $16.34 | 95900 |
| 2023-10-30 | 16.38 | $16.08 | 11400 |
| 2023-10-27 | 16.41 | $16.17 | 14400 |
| 2023-10-26 | 16.44 | $16.31 | 12800 |
| 2023-10-25 | 16.45 | $16.39 | 8300 |
| 2023-10-24 | 16.45 | $16.58 | 9000 |
| 2023-10-23 | 16.44 | $16.24 | 4100 |
| 2023-10-20 | 16.46 | $16.22 | 8100 |
| 2023-10-19 | 16.49 | $16.20 | 16500 |
| 2023-10-18 | 16.52 | $16.40 | 11600 |
| 2023-10-17 | 16.53 | $16.50 | 29400 |
| 2023-10-16 | 16.53 | $16.71 | 7800 |
| 2023-10-13 | 16.52 | $16.80 | 14400 |
| 2023-10-12 | 16.49 | $16.74 | 38600 |
| 2023-10-11 | 16.46 | $16.95 | 14100 |
| 2023-10-10 | 16.41 | $16.82 | 48100 |
| 2023-10-09 | 16.36 | $16.57 | 11700 |
| 2023-10-06 | 16.34 | $16.55 | 14000 |
| 2023-10-05 | 16.32 | $16.50 | 238300 |
| 2023-10-04 | 16.30 | $16.48 | 39800 |
| 2023-10-03 | 16.28 | $16.33 | 68900 |
| 2023-10-02 | 16.28 | $16.33 | 57600 |
| 2023-09-29 | 16.27 | $16.42 | 457300 |
| 2023-09-28 | 16.26 | $16.15 | 324000 |
| 2023-09-27 | 16.27 | $16.26 | 41300 |
| 2023-09-26 | 16.27 | $16.27 | 40100 |
| 2023-09-25 | 16.27 | $16.09 | 25600 |
| 2023-09-22 | 16.29 | $16.17 | 25500 |
| 2023-09-21 | 16.30 | $15.90 | 32900 |
| 2023-09-20 | 16.34 | $16.37 | 17500 |
| 2023-09-19 | 16.34 | $16.32 | 35600 |
| 2023-09-18 | 16.34 | $16.22 | 37900 |
| 2023-09-15 | 16.35 | $16.10 | 41900 |
| 2023-09-14 | 16.38 | $16.04 | 36200 |
| 2023-09-13 | 16.42 | $15.73 | 31100 |
| 2023-09-12 | 16.49 | $15.87 | 44700 |
| 2023-09-11 | 16.55 | $15.92 | 40800 |
| 2023-09-08 | 16.62 | $15.90 | 22600 |
| 2023-09-07 | 16.70 | $15.86 | 35000 |
| 2023-09-06 | 16.79 | $15.95 | 50900 |
| 2023-09-05 | 16.87 | $16.39 | 31700 |
| 2023-09-01 | 16.92 | $16.57 | 6100 |
| 2023-08-31 | 16.96 | $16.65 | 49000 |
| 2023-08-30 | 16.99 | $16.59 | 4800 |
| 2023-08-29 | 17.04 | $16.56 | 23200 |
| 2023-08-28 | 17.09 | $16.54 | 21100 |
| 2023-08-25 | 17.14 | $16.60 | 10300 |
| 2023-08-24 | 17.20 | $16.48 | 32700 |
| 2023-08-23 | 17.28 | $16.64 | 34100 |
| 2023-08-22 | 17.34 | $16.65 | 20900 |
| 2023-08-21 | 17.42 | $16.64 | 46100 |
| 2023-08-18 | 17.50 | $16.85 | 15800 |
| 2023-08-17 | 17.57 | $16.59 | 12100 |
| 2023-08-16 | 17.67 | $16.65 | 29600 |
| 2023-08-15 | 17.78 | $17.14 | 11200 |
| 2023-08-14 | 17.85 | $17.55 | 7500 |
| 2023-08-11 | 17.88 | $17.53 | 8100 |
| 2023-08-10 | 17.91 | $17.76 | 29300 |
| 2023-08-09 | 17.93 | $17.67 | 6000 |
| 2023-08-08 | 17.96 | $17.68 | 9700 |
| 2023-08-07 | 17.99 | $17.67 | 11500 |
| 2023-08-04 | 18.02 | $17.56 | 40500 |
| 2023-08-03 | 18.07 | $17.84 | 48800 |
| 2023-08-02 | 18.09 | $17.94 | 79900 |
| 2023-08-01 | 18.11 | $17.98 | 15800 |
| 2023-07-31 | 18.12 | $18.05 | 26100 |
| 2023-07-28 | 18.13 | $17.93 | 17100 |
| 2023-07-27 | 18.15 | $17.81 | 18000 |
| 2023-07-26 | 18.18 | $18.02 | 21300 |
| 2023-07-25 | 18.20 | $17.99 | 6800 |
| 2023-07-24 | 18.22 | $18.10 | 10000 |
| 2023-07-21 | 18.23 | $18.12 | 3000 |
| 2023-07-20 | 18.25 | $18.07 | 19800 |
| 2023-07-19 | 18.27 | $18.06 | 4500 |
| 2023-07-18 | 18.29 | $17.96 | 2500 |
| 2023-07-17 | 18.32 | $17.89 | 20000 |
| 2023-07-14 | 18.37 | $18.20 | 9400 |
| 2023-07-13 | 18.38 | $18.42 | 23700 |
| 2023-07-12 | 18.38 | $18.38 | 16500 |
| 2023-07-11 | 18.38 | $18.44 | 5100 |
| 2023-07-10 | 18.37 | $18.41 | 8300 |
| 2023-07-07 | 18.37 | $18.28 | 2400 |
| 2023-07-06 | 18.38 | $17.93 | 18600 |
| 2023-07-05 | 18.43 | $18.54 | 14400 |
| 2023-07-03 | 18.42 | $18.41 | 5100 |
| 2023-06-30 | 18.42 | $18.13 | 54900 |
| 2023-06-29 | 18.45 | $18.27 | 11500 |
| 2023-06-28 | 18.47 | $18.25 | 36700 |
| 2023-06-27 | 18.49 | $18.16 | 11200 |
| 2023-06-26 | 18.52 | $18.21 | 10800 |
| 2023-06-23 | 18.56 | $17.96 | 9000 |
| 2023-06-22 | 18.62 | $18.10 | 14000 |
| 2023-06-21 | 18.67 | $18.07 | 11800 |
| 2023-06-20 | 18.74 | $18.36 | 28100 |
| 2023-06-16 | 18.78 | $18.22 | 10000 |
| 2023-06-15 | 18.84 | $18.23 | 9700 |
| 2023-06-14 | 18.90 | $18.16 | 13000 |
| 2023-06-13 | 18.98 | $18.74 | 12400 |
| 2023-06-12 | 19.00 | $18.62 | 22000 |
| 2023-06-09 | 19.04 | $19.09 | 8900 |
| 2023-06-08 | 19.04 | $19.32 | 13200 |
| 2023-06-07 | 19.01 | $19.41 | 17200 |
| 2023-06-06 | 18.97 | $19.75 | 22700 |
| 2023-06-05 | 18.88 | $19.53 | 8600 |
| 2023-06-02 | 18.82 | $19.63 | 30800 |
| 2023-06-01 | 18.73 | $19.16 | 11400 |
| 2023-05-31 | 18.68 | $19.03 | 61900 |
| 2023-05-30 | 18.65 | $18.77 | 17400 |
| 2023-05-26 | 18.64 | $18.75 | 8800 |
| 2023-05-25 | 18.62 | $18.59 | 15000 |
| 2023-05-24 | 18.63 | $18.89 | 13500 |
| 2023-05-23 | 18.60 | $18.80 | 6700 |
| 2023-05-22 | 18.58 | $18.54 | 33400 |
| 2023-05-19 | 18.58 | $18.90 | 9500 |
| 2023-05-18 | 18.55 | $18.89 | 14600 |
| 2023-05-17 | 18.51 | $18.76 | 15900 |
| 2023-05-16 | 18.49 | $18.55 | 18400 |
| 2023-05-15 | 18.48 | $18.78 | 9800 |
| 2023-05-12 | 18.45 | $18.50 | 7600 |
| 2023-05-11 | 18.44 | $18.47 | 43900 |
| 2023-05-10 | 18.44 | $18.52 | 36200 |
| 2023-05-09 | 18.43 | $18.41 | 55900 |
| 2023-05-08 | 18.43 | $18.31 | 26100 |
| 2023-05-05 | 18.45 | $18.24 | 12500 |
| 2023-05-04 | 18.47 | $17.67 | 90200 |
| 2023-05-03 | 18.55 | $18.53 | 21900 |
| 2023-05-02 | 18.55 | $18.44 | 45700 |
| 2023-05-01 | 18.57 | $18.83 | 14000 |
| 2023-04-28 | 18.54 | $18.88 | 77700 |
| 2023-04-27 | 18.50 | $18.90 | 15100 |
| 2023-04-26 | 18.46 | $18.74 | 52500 |
| 2023-04-25 | 18.43 | $18.74 | 28700 |
| 2023-04-24 | 18.40 | $18.76 | 55600 |
| 2023-04-21 | 18.36 | $18.47 | 6400 |
| 2023-04-20 | 18.35 | $18.31 | 34900 |
| 2023-04-19 | 18.35 | $18.77 | 8100 |
| 2023-04-18 | 18.31 | $18.81 | 9000 |
| 2023-04-17 | 18.25 | $18.77 | 11400 |
| 2023-04-14 | 18.20 | $18.79 | 33100 |
| 2023-04-13 | 18.14 | $19.08 | 33400 |
| 2023-04-12 | 18.04 | $18.36 | 26400 |
| 2023-04-11 | 18.00 | $18.50 | 26600 |
| 2023-04-10 | 17.95 | $18.22 | 21900 |
| 2023-04-06 | 17.92 | $18.38 | 18200 |
| 2023-04-05 | 17.88 | $18.48 | 20600 |
| 2023-04-04 | 17.81 | $18.70 | 16800 |
| 2023-04-03 | 17.72 | $18.75 | 41700 |
| 2023-03-31 | 17.61 | $18.40 | 70000 |
| 2023-03-30 | 17.53 | $17.88 | 19400 |
| 2023-03-29 | 17.49 | $17.78 | 36000 |
| 2023-03-28 | 17.46 | $17.35 | 20400 |
| 2023-03-27 | 17.47 | $16.94 | 17800 |
| 2023-03-24 | 17.53 | $16.90 | 9800 |
| 2023-03-23 | 17.59 | $16.89 | 9600 |
| 2023-03-22 | 17.67 | $17.50 | 12400 |
| 2023-03-21 | 17.69 | $17.21 | 12900 |
| 2023-03-20 | 17.74 | $16.62 | 22300 |
| 2023-03-17 | 17.85 | $17.50 | 7900 |
| 2023-03-16 | 17.89 | $18.01 | 25800 |
| 2023-03-15 | 17.88 | $17.55 | 51200 |
| 2023-03-14 | 17.91 | $17.27 | 28600 |
| 2023-03-13 | 17.98 | $15.98 | 82600 |
| 2023-03-10 | 18.19 | $16.50 | 27900 |
| 2023-03-09 | 18.37 | $17.15 | 25700 |
| 2023-03-08 | 18.50 | $18.11 | 11700 |
| 2023-03-07 | 18.54 | $18.03 | 11400 |
| 2023-03-06 | 18.59 | $18.27 | 9000 |
| 2023-03-03 | 18.63 | $18.20 | 12900 |
| 2023-03-02 | 18.67 | $18.05 | 12500 |
| 2023-03-01 | 18.74 | $18.22 | 89500 |
| 2023-02-28 | 18.79 | $18.40 | 49000 |
| 2023-02-27 | 18.83 | $18.56 | 24500 |
| 2023-02-24 | 18.86 | $18.75 | 50100 |
| 2023-02-23 | 18.87 | $18.97 | 90700 |
| 2023-02-22 | 18.86 | $18.65 | 20300 |
| 2023-02-21 | 18.89 | $18.52 | 38000 |
| 2023-02-17 | 18.92 | $19.21 | 84200 |
| 2023-02-16 | 18.89 | $18.96 | 10800 |
| 2023-02-15 | 18.89 | $19.19 | 11000 |
| 2023-02-14 | 18.86 | $19.11 | 23900 |
| 2023-02-13 | 18.83 | $19.20 | 15800 |
| 2023-02-10 | 18.79 | $19.04 | 22900 |
| 2023-02-09 | 18.76 | $19.07 | 35300 |
| 2023-02-08 | 18.73 | $18.91 | 47900 |
| 2023-02-07 | 18.71 | $18.93 | 20900 |
| 2023-02-06 | 18.69 | $19.20 | 24100 |
| 2023-02-03 | 18.63 | $19.57 | 27700 |
| 2023-02-02 | 18.54 | $19.73 | 28200 |
| 2023-02-01 | 18.41 | $19.41 | 38000 |
| 2023-01-31 | 18.31 | $19.28 | 96300 |
| 2023-01-30 | 18.20 | $19.40 | 79100 |
| 2023-01-27 | 18.08 | $19.15 | 154300 |
| 2023-01-26 | 17.96 | $18.87 | 26300 |
| 2023-01-25 | 17.87 | $18.79 | 26000 |
| 2023-01-24 | 17.77 | $18.78 | 46400 |
| 2023-01-23 | 17.66 | $18.83 | 14900 |
| 2023-01-20 | 17.54 | $18.60 | 33200 |
| 2023-01-19 | 17.43 | $18.56 | 18700 |
| 2023-01-18 | 17.31 | $18.43 | 61000 |
| 2023-01-17 | 17.19 | $18.18 | 32200 |
| 2023-01-13 | 17.09 | $18.10 | 15300 |
| 2023-01-12 | 16.98 | $17.75 | 28700 |
| 2023-01-11 | 16.90 | $17.51 | 18400 |
| 2023-01-10 | 16.84 | $17.35 | 37300 |
| 2023-01-09 | 16.79 | $17.38 | 31700 |
| 2023-01-06 | 16.72 | $17.25 | 17900 |
| 2023-01-05 | 16.67 | $16.90 | 28000 |
| 2023-01-04 | 16.64 | $16.75 | 15400 |
| 2023-01-03 | 16.63 | $16.66 | 21900 |
| 2022-12-30 | 16.63 | $16.19 | 41700 |
| 2022-12-29 | 16.68 | $16.31 | 56300 |
| 2022-12-28 | 16.71 | $16.20 | 103000 |
| 2022-12-27 | 16.77 | $16.40 | 48000 |
| 2022-12-23 | 16.81 | $16.66 | 29900 |
| 2022-12-22 | 16.82 | $16.54 | 38900 |
| 2022-12-21 | 16.85 | $16.95 | 65400 |
| 2022-12-20 | 16.84 | $16.95 | 34800 |
| 2022-12-19 | 16.83 | $16.98 | 54000 |
| 2022-12-16 | 16.81 | $16.92 | 27600 |
| 2022-12-15 | 16.80 | $16.88 | 78200 |
| 2022-12-14 | 16.79 | $17.08 | 35100 |
| 2022-12-13 | 16.76 | $16.88 | 322700 |
| 2022-12-12 | 16.75 | $16.63 | 199800 |
| 2022-12-09 | 16.77 | $16.60 | 140700 |
| 2022-12-08 | 16.78 | $16.76 | 33300 |
| 2022-12-07 | 16.78 | $16.79 | 50900 |
| 2022-12-06 | 16.78 | $16.74 | 36700 |
| 2022-12-05 | 16.79 | $16.84 | 50400 |
| 2022-12-02 | 16.78 | $17.44 | 26900 |
| 2022-12-01 | 16.71 | $17.12 | 46600 |
| 2022-11-30 | 16.67 | $16.84 | 87500 |
| 2022-11-29 | 16.65 | $16.28 | 67800 |
| 2022-11-28 | 16.69 | $16.50 | 63800 |
| 2022-11-25 | 16.71 | $17.02 | 26200 |
| 2022-11-23 | 16.68 | $16.79 | 31500 |
| 2022-11-22 | 16.67 | $16.70 | 52800 |
| 2022-11-21 | 16.67 | $16.92 | 22500 |
| 2022-11-18 | 16.64 | $17.02 | 14000 |
| 2022-11-17 | 16.60 | $17.08 | 19400 |
| 2022-11-16 | 16.55 | $17.30 | 28600 |
| 2022-11-15 | 16.47 | $17.44 | 18900 |
| 2022-11-14 | 16.37 | $16.95 | 20600 |
| 2022-11-11 | 16.31 | $17.25 | 14900 |
| 2022-11-10 | 16.21 | $17.02 | 51000 |
| 2022-11-09 | 16.12 | $15.82 | 54100 |
| 2022-11-08 | 16.15 | $15.97 | 28300 |
| 2022-11-07 | 16.17 | $15.54 | 29400 |
| 2022-11-04 | 16.24 | $15.59 | 37700 |
| 2022-11-03 | 16.31 | $15.50 | 24400 |
| 2022-11-02 | 16.39 | $15.44 | 34400 |
| 2022-11-01 | 16.49 | $15.70 | 39300 |
| 2022-10-31 | 16.58 | $15.89 | 16500 |
| 2022-10-28 | 16.65 | $16.28 | 6000 |
| 2022-10-27 | 16.69 | $16.26 | 10500 |
| 2022-10-26 | 16.73 | $16.22 | 17000 |
| 2022-10-25 | 16.79 | $16.22 | 24000 |
| 2022-10-24 | 16.85 | $16.05 | 4500 |
| 2022-10-21 | 16.93 | $16.07 | 39200 |
| 2022-10-20 | 17.02 | $16.04 | 9000 |
| 2022-10-19 | 17.13 | $16.47 | 11000 |
| 2022-10-18 | 17.20 | $16.56 | 11600 |
| 2022-10-17 | 17.26 | $16.65 | 11600 |
| 2022-10-14 | 17.33 | $16.62 | 14800 |
| 2022-10-13 | 17.40 | $16.71 | 44200 |
| 2022-10-12 | 17.47 | $16.82 | 23000 |
| 2022-10-11 | 17.54 | $16.83 | 18000 |
| 2022-10-10 | 17.62 | $17.01 | 20200 |
| 2022-10-07 | 17.68 | $17.31 | 19100 |
| 2022-10-06 | 17.72 | $17.49 | 7600 |
| 2022-10-05 | 17.75 | $17.59 | 5800 |
| 2022-10-04 | 17.76 | $17.62 | 34700 |
| 2022-10-03 | 17.78 | $17.43 | 16400 |
| 2022-09-30 | 17.81 | $17.20 | 201500 |
| 2022-09-29 | 17.88 | $17.43 | 39600 |
| 2022-09-28 | 17.93 | $17.50 | 20600 |
| 2022-09-27 | 17.97 | $17.36 | 20600 |
| 2022-09-26 | 18.04 | $17.20 | 16800 |
| 2022-09-23 | 18.12 | $17.30 | 29000 |
| 2022-09-22 | 18.21 | $17.61 | 17200 |
| 2022-09-21 | 18.27 | $17.79 | 40200 |
| 2022-09-20 | 18.33 | $17.85 | 18000 |
| 2022-09-19 | 18.38 | $17.88 | 10500 |
| 2022-09-16 | 18.43 | $18.01 | 11900 |
| 2022-09-15 | 18.47 | $18.06 | 25700 |
| 2022-09-14 | 18.52 | $18.26 | 12700 |
| 2022-09-13 | 18.54 | $18.18 | 22900 |
| 2022-09-12 | 18.58 | $18.30 | 11600 |
| 2022-09-09 | 18.61 | $18.07 | 21100 |
| 2022-09-08 | 18.67 | $17.75 | 66100 |
| 2022-09-07 | 18.76 | $17.88 | 31600 |
| 2022-09-06 | 18.86 | $18.07 | 16100 |
| 2022-09-02 | 18.94 | $18.09 | 15600 |
| 2022-09-01 | 19.03 | $18.18 | 36400 |
| 2022-08-31 | 19.12 | $18.21 | 43800 |
| 2022-08-30 | 19.21 | $18.51 | 27700 |
| 2022-08-29 | 19.29 | $18.55 | 45500 |
| 2022-08-26 | 19.36 | $18.65 | 15600 |
| 2022-08-25 | 19.44 | $18.69 | 13100 |
| 2022-08-24 | 19.52 | $18.50 | 48200 |
| 2022-08-23 | 19.62 | $18.25 | 70700 |
| 2022-08-22 | 19.77 | $18.92 | 20800 |
| 2022-08-19 | 19.86 | $19.29 | 24400 |
| 2022-08-18 | 19.92 | $19.63 | 23300 |
| 2022-08-17 | 19.95 | $19.77 | 16700 |
| 2022-08-16 | 19.97 | $20.19 | 30000 |
| 2022-08-15 | 19.94 | $20.37 | 28000 |
| 2022-08-12 | 19.90 | $20.35 | 16900 |
| 2022-08-11 | 19.85 | $20.16 | 7900 |
| 2022-08-10 | 19.82 | $20.27 | 49100 |
| 2022-08-09 | 19.77 | $20.19 | 17900 |
| 2022-08-08 | 19.73 | $20.40 | 26700 |
| 2022-08-05 | 19.66 | $20.45 | 81000 |
| 2022-08-04 | 19.57 | $20.98 | 42100 |
| 2022-08-03 | 19.43 | $20.80 | 22100 |
| 2022-08-02 | 19.28 | $20.40 | 22100 |
| 2022-08-01 | 19.16 | $19.96 | 21500 |
| 2022-07-29 | 19.08 | $19.82 | 67900 |
| 2022-07-28 | 19.00 | $19.58 | 32400 |
| 2022-07-27 | 18.94 | $19.31 | 6200 |
| 2022-07-26 | 18.90 | $19.24 | 12300 |
| 2022-07-25 | 18.87 | $19.32 | 19300 |
| 2022-07-22 | 18.82 | $19.39 | 14500 |
| 2022-07-21 | 18.76 | $19.20 | 25500 |
| 2022-07-20 | 18.71 | $19.10 | 45600 |
| 2022-07-19 | 18.67 | $19.10 | 23400 |
| 2022-07-18 | 18.63 | $19.04 | 26500 |
| 2022-07-15 | 18.58 | $18.89 | 12200 |
| 2022-07-14 | 18.55 | $18.70 | 87300 |
| 2022-07-13 | 18.53 | $18.90 | 25000 |
| 2022-07-12 | 18.49 | $18.79 | 25900 |
| 2022-07-11 | 18.46 | $18.79 | 18300 |
| 2022-07-08 | 18.43 | $18.55 | 21400 |
| 2022-07-07 | 18.42 | $18.45 | 24500 |
| 2022-07-06 | 18.41 | $18.39 | 9600 |
| 2022-07-05 | 18.42 | $18.42 | 11100 |
| 2022-07-01 | 18.41 | $18.39 | 14900 |
| 2022-06-30 | 18.42 | $18.12 | 24800 |
| 2022-06-29 | 18.45 | $18.34 | 15200 |
| 2022-06-28 | 18.46 | $18.25 | 9400 |
| 2022-06-27 | 18.48 | $18.17 | 6200 |
| 2022-06-24 | 18.52 | $18.34 | 11600 |
| 2022-06-23 | 18.53 | $18.17 | 11500 |
| 2022-06-22 | 18.57 | $18.00 | 15700 |
| 2022-06-21 | 18.63 | $17.90 | 9300 |
| 2022-06-17 | 18.71 | $17.75 | 19600 |
| 2022-06-16 | 18.81 | $17.88 | 32500 |
| 2022-06-15 | 18.91 | $18.00 | 16800 |
| 2022-06-14 | 19.00 | $17.70 | 20100 |
| 2022-06-13 | 19.14 | $17.86 | 40800 |
| 2022-06-10 | 19.28 | $18.92 | 37600 |
| 2022-06-09 | 19.31 | $19.25 | 25600 |
| 2022-06-08 | 19.32 | $19.42 | 38300 |
| 2022-06-07 | 19.31 | $19.60 | 14600 |
| 2022-06-06 | 19.28 | $19.50 | 15800 |
| 2022-06-03 | 19.25 | $19.74 | 24300 |
| 2022-06-02 | 19.20 | $19.67 | 16000 |
| 2022-06-01 | 19.15 | $19.81 | 43900 |
| 2022-05-31 | 19.09 | $20.01 | 53700 |
| 2022-05-27 | 18.99 | $20.22 | 38700 |
| 2022-05-26 | 18.86 | $19.35 | 28900 |
| 2022-05-25 | 18.81 | $19.01 | 29100 |
| 2022-05-24 | 18.79 | $18.73 | 38900 |
| 2022-05-23 | 18.79 | $18.86 | 23500 |
| 2022-05-20 | 18.78 | $18.87 | 29500 |
| 2022-05-19 | 18.78 | $18.94 | 41000 |
| 2022-05-18 | 18.76 | $18.91 | 24500 |
| 2022-05-17 | 18.74 | $18.76 | 67500 |
| 2022-05-16 | 18.74 | $18.50 | 57700 |
| 2022-05-13 | 18.76 | $18.32 | 36300 |
| 2022-05-12 | 18.81 | $18.35 | 85900 |
| 2022-05-11 | 18.86 | $18.09 | 27900 |
| 2022-05-10 | 18.94 | $18.01 | 66400 |
| 2022-05-09 | 19.04 | $17.76 | 42100 |
| 2022-05-06 | 19.17 | $18.00 | 44100 |
| 2022-05-05 | 19.30 | $18.34 | 89800 |
| 2022-05-04 | 19.40 | $18.67 | 19000 |
| 2022-05-03 | 19.48 | $18.25 | 17500 |
| 2022-05-02 | 19.60 | $18.30 | 28300 |
| 2022-04-29 | 19.74 | $18.76 | 72300 |
| 2022-04-28 | 19.84 | $18.89 | 45900 |
| 2022-04-27 | 19.95 | $18.79 | 78700 |
| 2022-04-26 | 20.07 | $19.26 | 19500 |
| 2022-04-25 | 20.15 | $19.30 | 14200 |
| 2022-04-22 | 20.24 | $19.04 | 37500 |
| 2022-04-21 | 20.37 | $19.40 | 26400 |
| 2022-04-20 | 20.47 | $19.64 | 24100 |
| 2022-04-19 | 20.56 | $19.27 | 207700 |
| 2022-04-18 | 20.69 | $19.35 | 207100 |
| 2022-04-14 | 20.83 | $20.03 | 18300 |
| 2022-04-13 | 20.92 | $20.25 | 116900 |
| 2022-04-12 | 20.99 | $20.03 | 208400 |
| 2022-04-11 | 21.09 | $20.50 | 24700 |
| 2022-04-08 | 21.15 | $20.96 | 15300 |
| 2022-04-07 | 21.17 | $20.86 | 46800 |
| 2022-04-06 | 21.21 | $21.12 | 26300 |
| 2022-04-05 | 21.21 | $21.41 | 31600 |
| 2022-04-04 | 21.19 | $21.85 | 51800 |
| 2022-04-01 | 21.12 | $21.68 | 31300 |
| 2022-03-31 | 21.07 | $21.78 | 34800 |
| 2022-03-30 | 20.99 | $21.29 | 53000 |
| 2022-03-29 | 20.96 | $21.03 | 31400 |
| 2022-03-28 | 20.95 | $20.68 | 24100 |
| 2022-03-25 | 20.98 | $20.50 | 15600 |
| 2022-03-24 | 21.03 | $20.76 | 26700 |
| 2022-03-23 | 21.06 | $20.82 | 12700 |
| 2022-03-22 | 21.08 | $20.68 | 48100 |
| 2022-03-21 | 21.13 | $20.79 | 21300 |
| 2022-03-18 | 21.16 | $21.01 | 23500 |
| 2022-03-17 | 21.18 | $20.89 | 30500 |
| 2022-03-16 | 21.21 | $20.54 | 105000 |
| 2022-03-15 | 21.28 | $20.20 | 77500 |
| 2022-03-14 | 21.39 | $20.11 | 35600 |
| 2022-03-11 | 21.53 | $20.64 | 20300 |
| 2022-03-10 | 21.62 | $20.70 | 81100 |
| 2022-03-09 | 21.72 | $21.00 | 37100 |
| 2022-03-08 | 21.79 | $20.89 | 28300 |
| 2022-03-07 | 21.89 | $20.99 | 60700 |
| 2022-03-04 | 21.98 | $21.27 | 28800 |
| 2022-03-03 | 22.06 | $21.55 | 79600 |
| 2022-03-02 | 22.11 | $21.67 | 145200 |
| 2022-03-01 | 22.16 | $21.51 | 45700 |
| 2022-02-28 | 22.23 | $21.29 | 42600 |
| 2022-02-25 | 22.32 | $21.34 | 27700 |
| 2022-02-24 | 22.43 | $21.07 | 22300 |
| 2022-02-23 | 22.57 | $21.00 | 37100 |
| 2022-02-22 | 22.74 | $21.35 | 37900 |
| 2022-02-18 | 22.88 | $21.79 | 19900 |
| 2022-02-17 | 23.00 | $21.86 | 158700 |
| 2022-02-16 | 23.12 | $21.94 | 62600 |
| 2022-02-15 | 23.24 | $21.60 | 144100 |
| 2022-02-14 | 23.41 | $21.45 | 52400 |
| 2022-02-11 | 23.62 | $21.89 | 47400 |
| 2022-02-10 | 23.80 | $22.26 | 130500 |
| 2022-02-09 | 23.97 | $22.46 | 59100 |
| 2022-02-08 | 24.12 | $22.66 | 60100 |
| 2022-02-07 | 24.28 | $22.90 | 81200 |
| 2022-02-04 | 24.42 | $23.00 | 38500 |
| 2022-02-03 | 24.57 | $23.42 | 48400 |
| 2022-02-02 | 24.70 | $23.83 | 23100 |
| 2022-02-01 | 24.79 | $24.15 | 64800 |
| 2022-01-31 | 24.85 | $24.15 | 78800 |
| 2022-01-28 | 24.93 | $24.10 | 70300 |
| 2022-01-27 | 25.01 | $24.10 | 53200 |
| 2022-01-26 | 25.11 | $24.80 | 41100 |
| 2022-01-25 | 25.14 | $25.11 | 34100 |
| 2022-01-24 | 25.15 | $24.96 | 41800 |
| 2022-01-21 | 25.17 | $25.00 | 37400 |
| 2022-01-20 | 25.18 | $24.95 | 58200 |
| 2022-01-19 | 25.21 | $25.03 | 38400 |
| 2022-01-18 | 25.23 | $25.24 | 41500 |
| 2022-01-14 | 25.23 | $25.25 | 18800 |
| 2022-01-13 | 25.22 | $25.32 | 43700 |
| 2022-01-12 | 25.21 | $25.36 | 12300 |
| 2022-01-11 | 25.20 | $25.30 | 19800 |
| 2022-01-10 | 25.19 | $25.20 | 39800 |
| 2022-01-07 | 25.19 | $25.15 | 27000 |
| 2022-01-06 | 25.19 | $25.08 | 18400 |
| 2022-01-05 | 25.20 | $24.86 | 22200 |
| 2022-01-04 | 25.24 | $25.01 | 65700 |
| 2022-01-03 | 25.26 | $25.15 | 28300 |
| 2021-12-31 | 25.27 | $25.30 | 52200 |
| 2021-12-30 | 25.27 | $25.31 | 45400 |
| 2021-12-29 | 25.26 | $25.35 | 16500 |
| 2021-12-28 | 25.26 | $25.29 | 18300 |
| 2021-12-27 | 25.25 | $25.34 | 12500 |
| 2021-12-23 | 25.24 | $25.31 | 16300 |
| 2021-12-22 | 25.24 | $25.42 | 31900 |
| 2021-12-21 | 25.22 | $25.13 | 18400 |
| 2021-12-20 | 25.23 | $25.10 | 24200 |
| 2021-12-17 | 25.24 | $25.10 | 19600 |
| 2021-12-16 | 25.25 | $25.10 | 64900 |
| 2021-12-15 | 25.27 | $25.13 | 25200 |
| 2021-12-14 | 25.28 | $25.25 | 35600 |
| 2021-12-13 | 25.29 | $25.30 | 15900 |
| 2021-12-10 | 25.29 | $25.48 | 26500 |
| 2021-12-09 | 25.27 | $25.51 | 55900 |
| 2021-12-08 | 25.24 | $25.23 | 14200 |
| 2021-12-07 | 25.24 | $25.17 | 40400 |
| 2021-12-06 | 25.25 | $25.11 | 31400 |
| 2021-12-03 | 25.26 | $25.11 | 16200 |
| 2021-12-02 | 25.28 | $25.22 | 24600 |
| 2021-12-01 | 25.29 | $25.01 | 25700 |
| 2021-11-30 | 25.32 | $24.95 | 65300 |
| 2021-11-29 | 25.35 | $25.00 | 12900 |
| 2021-11-26 | 25.39 | $24.88 | 21400 |
| 2021-11-24 | 25.45 | $24.98 | 57900 |
| 2021-11-23 | 25.49 | $25.12 | 32600 |
| 2021-11-22 | 25.53 | $25.19 | 26100 |
| 2021-11-19 | 25.57 | $25.28 | 15600 |
| 2021-11-18 | 25.60 | $25.24 | 97900 |
| 2021-11-17 | 25.64 | $25.35 | 21500 |
| 2021-11-16 | 25.67 | $25.30 | 50700 |
| 2021-11-15 | 25.71 | $25.26 | 77300 |
| 2021-11-12 | 25.76 | $25.44 | 42100 |
| 2021-11-11 | 25.79 | $25.36 | 29500 |
| 2021-11-10 | 25.83 | $25.32 | 47600 |
| 2021-11-09 | 25.89 | $25.55 | 73600 |
| 2021-11-08 | 25.92 | $25.76 | 23800 |
| 2021-11-05 | 25.94 | $25.85 | 25600 |
| 2021-11-04 | 25.95 | $25.77 | 73600 |
| 2021-11-03 | 25.97 | $25.85 | 19600 |
| 2021-11-02 | 25.98 | $25.90 | 35900 |
| 2021-11-01 | 25.99 | $26.00 | 68500 |
| 2021-10-29 | 25.99 | $25.76 | 48800 |
| 2021-10-28 | 26.01 | $26.00 | 34600 |
| 2021-10-27 | 26.01 | $25.97 | 39600 |
| 2021-10-26 | 26.02 | $25.89 | 42000 |
| 2021-10-25 | 26.03 | $26.05 | 38600 |
| 2021-10-22 | 26.03 | $25.99 | 13200 |
| 2021-10-21 | 26.04 | $25.86 | 24400 |
| 2021-10-20 | 26.05 | $26.00 | 60700 |
| 2021-10-19 | 26.06 | $26.19 | 25100 |
| 2021-10-18 | 26.05 | $26.29 | 41000 |
| 2021-10-15 | 26.02 | $26.31 | 103700 |
| 2021-10-14 | 25.99 | $26.55 | 23200 |
| 2021-10-13 | 25.93 | $26.45 | 23800 |
| 2021-10-12 | 25.88 | $26.19 | 18600 |
| 2021-10-11 | 25.84 | $25.93 | 6900 |
| 2021-10-08 | 25.83 | $25.90 | 44400 |
| 2021-10-07 | 25.83 | $25.80 | 21900 |
| 2021-10-06 | 25.83 | $25.86 | 56800 |
| 2021-10-05 | 25.83 | $25.50 | 131700 |
| 2021-10-04 | 25.86 | $25.55 | 22200 |
| 2021-10-01 | 25.89 | $25.72 | 52000 |
| 2021-09-30 | 25.91 | $25.62 | 405500 |
| 2021-09-29 | 25.94 | $25.57 | 95300 |
| 2021-09-28 | 25.98 | $25.55 | 110200 |
| 2021-09-27 | 26.03 | $25.61 | 40200 |
| 2021-09-24 | 26.07 | $25.77 | 27300 |
| 2021-09-23 | 26.10 | $25.79 | 42500 |
| 2021-09-22 | 26.14 | $25.96 | 106100 |
| 2021-09-21 | 26.15 | $25.82 | 46000 |
| 2021-09-20 | 26.19 | $25.83 | 61000 |
| 2021-09-17 | 26.23 | $26.26 | 92700 |
| 2021-09-16 | 26.22 | $26.51 | 91500 |
| 2021-09-15 | 26.19 | $26.52 | 70200 |
| 2021-09-14 | 26.16 | $26.49 | 22000 |
| 2021-09-13 | 26.12 | $26.55 | 9600 |
| 2021-09-10 | 26.08 | $26.47 | 32200 |
| 2021-09-09 | 26.04 | $26.28 | 51700 |
| 2021-09-08 | 26.01 | $26.33 | 61000 |
| 2021-09-07 | 25.98 | $26.65 | 61900 |
| 2021-09-03 | 25.91 | $26.55 | 44200 |
| 2021-09-02 | 25.84 | $26.46 | 22100 |
| 2021-09-01 | 25.77 | $26.21 | 59200 |
| 2021-08-31 | 25.73 | $25.75 | 84600 |
| 2021-08-30 | 25.73 | $25.98 | 39500 |
| 2021-08-27 | 25.70 | $25.91 | 47100 |
| 2021-08-26 | 25.68 | $25.88 | 40400 |
| 2021-08-25 | 25.66 | $25.98 | 31100 |
| 2021-08-24 | 25.62 | $25.73 | 54600 |
| 2021-08-23 | 25.61 | $25.71 | 49400 |
| 2021-08-20 | 25.60 | $25.75 | 51000 |
| 2021-08-19 | 25.59 | $25.79 | 63700 |
| 2021-08-18 | 25.56 | $25.84 | 53300 |
| 2021-08-17 | 25.53 | $25.81 | 42500 |
| 2021-08-16 | 25.51 | $25.61 | 84300 |
| 2021-08-13 | 25.49 | $25.76 | 27600 |
| 2021-08-12 | 25.47 | $25.72 | 79400 |
| 2021-08-11 | 25.44 | $25.70 | 71500 |
| 2021-08-10 | 25.41 | $25.67 | 81200 |
| 2021-08-09 | 25.39 | $25.54 | 49300 |
| 2021-08-06 | 25.37 | $25.45 | 67500 |
| 2021-08-05 | 25.36 | $25.45 | 293100 |
| 2021-08-04 | 25.35 | $25.46 | 80800 |
| 2021-08-03 | 25.34 | $25.40 | 84300 |
| 2021-08-02 | 25.33 | $25.28 | 84900 |
| 2021-07-30 | 25.34 | $25.25 | 51500 |
| 2021-07-29 | 25.35 | $25.20 | 49300 |
| 2021-07-28 | 25.36 | $25.35 | 134400 |
| 2021-07-27 | 25.37 | $25.18 | 112800 |
| 2021-07-26 | 25.39 | $25.28 | 38100 |
| 2021-07-23 | 25.40 | $25.25 | 102200 |
| 2021-07-22 | 25.41 | $25.23 | 70200 |
| 2021-07-21 | 25.43 | $25.33 | 102500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.37
2026-07-17
Close Price
$16.35
Vol: 17131
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.90
Average
19.06
Maximum
26.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.37 | $16.35 | 17131 |
| 2026-07-16 | 16.37 | $16.32 | 9235 |
| 2026-07-15 | 16.37 | $16.35 | 8600 |
| 2026-07-14 | 16.37 | $16.33 | 6400 |
| 2026-07-13 | 16.38 | $16.35 | 11200 |
| 2026-07-10 | 16.37 | $16.37 | 8715 |
| 2026-07-09 | 16.37 | $16.45 | 15300 |
| 2026-07-08 | 16.36 | $16.46 | 15910 |
| 2026-07-07 | 16.34 | $16.50 | 8800 |
| 2026-07-06 | 16.32 | $16.63 | 16700 |
| 2026-07-02 | 16.28 | $16.47 | 31400 |
| 2026-07-01 | 16.26 | $16.35 | 35910 |
| 2026-06-30 | 16.25 | $16.31 | 134000 |
| 2026-06-29 | 16.25 | $16.18 | 48700 |
| 2026-06-26 | 16.25 | $16.17 | 30600 |
| 2026-06-25 | 16.27 | $16.23 | 27400 |
| 2026-06-24 | 16.27 | $16.32 | 11700 |
| 2026-06-23 | 16.28 | $16.27 | 27798 |
| 2026-06-22 | 16.28 | $16.15 | 17300 |
| 2026-06-18 | 16.30 | $16.47 | 20500 |
| 2026-06-17 | 16.29 | $16.28 | 13426 |
| 2026-06-16 | 16.30 | $16.39 | 29800 |
| 2026-06-15 | 16.30 | $16.31 | 13400 |
| 2026-06-12 | 16.31 | $16.31 | 14000 |
| 2026-06-11 | 16.33 | $16.17 | 8500 |
| 2026-06-10 | 16.36 | $16.10 | 17645 |
| 2026-06-09 | 16.40 | $16.13 | 9700 |
| 2026-06-08 | 16.44 | $16.12 | 15707 |
| 2026-06-05 | 16.49 | $16.15 | 19900 |
| 2026-06-04 | 16.54 | $16.15 | 18700 |
| 2026-06-03 | 16.59 | $16.17 | 20890 |
| 2026-06-02 | 16.64 | $16.45 | 13900 |
| 2026-06-01 | 16.67 | $16.50 | 15400 |
| 2026-05-29 | 16.70 | $16.55 | 22000 |
| 2026-05-28 | 16.73 | $16.65 | 14700 |
| 2026-05-27 | 16.75 | $16.68 | 13000 |
| 2026-05-26 | 16.77 | $16.60 | 6300 |
| 2026-05-22 | 16.81 | $16.55 | 5600 |
| 2026-05-21 | 16.85 | $16.55 | 13300 |
| 2026-05-20 | 16.90 | $16.60 | 12000 |
| 2026-05-19 | 16.94 | $16.52 | 117622 |
| 2026-05-18 | 17.00 | $16.63 | 35500 |
| 2026-05-15 | 17.05 | $16.73 | 11919 |
| 2026-05-14 | 17.10 | $16.93 | 17809 |
| 2026-05-13 | 17.13 | $16.88 | 2738 |
| 2026-05-12 | 17.17 | $17.00 | 7500 |
| 2026-05-11 | 17.20 | $17.11 | 10500 |
| 2026-05-08 | 17.22 | $17.15 | 36301 |
| 2026-05-07 | 17.23 | $16.85 | 10100 |
| 2026-05-06 | 17.28 | $16.85 | 34300 |
| 2026-05-05 | 17.34 | $16.93 | 20400 |
| 2026-05-04 | 17.38 | $17.08 | 16700 |
| 2026-05-01 | 17.42 | $17.13 | 16800 |
| 2026-04-30 | 17.45 | $17.50 | 28800 |
| 2026-04-29 | 17.44 | $17.26 | 4400 |
| 2026-04-28 | 17.46 | $17.37 | 6300 |
| 2026-04-27 | 17.47 | $17.43 | 5718 |
| 2026-04-24 | 17.47 | $17.47 | 6300 |
| 2026-04-23 | 17.46 | $17.47 | 1800 |
| 2026-04-22 | 17.46 | $17.43 | 6300 |
| 2026-04-21 | 17.45 | $17.45 | 16100 |
| 2026-04-20 | 17.45 | $17.52 | 9100 |
| 2026-04-17 | 17.43 | $17.54 | 8400 |
| 2026-04-16 | 17.41 | $17.48 | 9804 |
| 2026-04-15 | 17.39 | $17.63 | 4465 |
| 2026-04-14 | 17.36 | $17.53 | 14400 |
| 2026-04-13 | 17.33 | $17.36 | 7000 |
| 2026-04-10 | 17.32 | $17.42 | 2900 |
| 2026-04-09 | 17.31 | $17.45 | 20300 |
| 2026-04-08 | 17.29 | $17.46 | 11900 |
| 2026-04-07 | 17.28 | $17.38 | 11000 |
| 2026-04-06 | 17.27 | $17.40 | 12100 |
| 2026-04-02 | 17.26 | $17.39 | 23047 |
| 2026-04-01 | 17.25 | $17.45 | 14500 |
| 2026-03-31 | 17.24 | $17.50 | 423500 |
| 2026-03-30 | 17.22 | $17.16 | 45830 |
| 2026-03-27 | 17.24 | $17.11 | 19400 |
| 2026-03-26 | 17.26 | $17.20 | 36600 |
| 2026-03-25 | 17.28 | $17.30 | 32100 |
| 2026-03-24 | 17.29 | $17.14 | 23400 |
| 2026-03-23 | 17.32 | $17.04 | 25600 |
| 2026-03-20 | 17.36 | $16.78 | 23400 |
| 2026-03-19 | 17.42 | $17.06 | 51900 |
| 2026-03-18 | 17.47 | $17.18 | 24000 |
| 2026-03-17 | 17.50 | $17.37 | 8300 |
| 2026-03-16 | 17.52 | $17.38 | 14800 |
| 2026-03-13 | 17.54 | $17.37 | 18500 |
| 2026-03-12 | 17.56 | $17.40 | 46600 |
| 2026-03-11 | 17.58 | $17.58 | 47600 |
| 2026-03-10 | 17.58 | $17.55 | 77400 |
| 2026-03-09 | 17.59 | $17.61 | 54500 |
| 2026-03-06 | 17.59 | $17.55 | 23700 |
| 2026-03-05 | 17.59 | $17.55 | 13400 |
| 2026-03-04 | 17.59 | $17.55 | 16100 |
| 2026-03-03 | 17.59 | $17.49 | 21600 |
| 2026-03-02 | 17.60 | $17.58 | 78900 |
| 2026-02-27 | 17.59 | $17.59 | 102600 |
| 2026-02-26 | 17.59 | $17.56 | 29300 |
| 2026-02-25 | 17.59 | $17.59 | 14800 |
| 2026-02-24 | 17.58 | $17.44 | 13600 |
| 2026-02-23 | 17.59 | $17.59 | 12900 |
| 2026-02-20 | 17.59 | $17.71 | 17900 |
| 2026-02-19 | 17.58 | $17.67 | 22100 |
| 2026-02-18 | 17.56 | $17.82 | 14400 |
| 2026-02-17 | 17.54 | $17.82 | 22500 |
| 2026-02-13 | 17.51 | $17.74 | 11100 |
| 2026-02-12 | 17.49 | $17.54 | 10200 |
| 2026-02-11 | 17.49 | $17.65 | 6500 |
| 2026-02-10 | 17.47 | $17.55 | 17000 |
| 2026-02-09 | 17.47 | $17.42 | 36200 |
| 2026-02-06 | 17.48 | $17.29 | 31500 |
| 2026-02-05 | 17.50 | $17.29 | 20400 |
| 2026-02-04 | 17.52 | $17.38 | 15200 |
| 2026-02-03 | 17.54 | $17.40 | 28000 |
| 2026-02-02 | 17.55 | $17.40 | 10100 |
| 2026-01-30 | 17.56 | $17.35 | 17500 |
| 2026-01-29 | 17.58 | $17.59 | 10000 |
| 2026-01-28 | 17.57 | $17.63 | 24800 |
| 2026-01-27 | 17.55 | $17.64 | 40000 |
| 2026-01-26 | 17.53 | $17.63 | 19100 |
| 2026-01-23 | 17.51 | $17.75 | 15200 |
| 2026-01-22 | 17.48 | $17.65 | 29800 |
| 2026-01-21 | 17.46 | $17.54 | 76000 |
| 2026-01-20 | 17.44 | $17.49 | 30500 |
| 2026-01-16 | 17.43 | $17.59 | 34400 |
| 2026-01-15 | 17.41 | $17.62 | 20300 |
| 2026-01-14 | 17.39 | $17.57 | 6400 |
| 2026-01-13 | 17.37 | $17.48 | 17700 |
| 2026-01-12 | 17.36 | $17.57 | 21900 |
| 2026-01-09 | 17.34 | $17.44 | 13100 |
| 2026-01-08 | 17.34 | $17.40 | 65200 |
| 2026-01-07 | 17.34 | $17.40 | 9300 |
| 2026-01-06 | 17.34 | $17.39 | 15200 |
| 2026-01-05 | 17.34 | $17.41 | 39100 |
| 2026-01-02 | 17.34 | $17.38 | 40200 |
| 2025-12-31 | 17.35 | $17.10 | 429000 |
| 2025-12-30 | 17.38 | $17.09 | 111400 |
| 2025-12-29 | 17.42 | $17.21 | 35100 |
| 2025-12-26 | 17.45 | $17.20 | 59800 |
| 2025-12-24 | 17.48 | $17.21 | 69000 |
| 2025-12-23 | 17.51 | $17.26 | 54500 |
| 2025-12-22 | 17.54 | $17.32 | 40100 |
| 2025-12-19 | 17.56 | $17.49 | 33200 |
| 2025-12-18 | 17.57 | $17.48 | 67500 |
| 2025-12-17 | 17.57 | $17.52 | 34200 |
| 2025-12-16 | 17.58 | $17.60 | 29000 |
| 2025-12-15 | 17.58 | $17.60 | 36700 |
| 2025-12-12 | 17.58 | $17.55 | 32200 |
| 2025-12-11 | 17.58 | $17.71 | 44700 |
| 2025-12-10 | 17.57 | $17.54 | 22100 |
| 2025-12-09 | 17.58 | $17.60 | 38600 |
| 2025-12-08 | 17.58 | $17.55 | 19000 |
| 2025-12-05 | 17.60 | $17.59 | 30400 |
| 2025-12-04 | 17.60 | $17.60 | 36300 |
| 2025-12-03 | 17.61 | $17.58 | 25500 |
| 2025-12-02 | 17.62 | $17.47 | 57100 |
| 2025-12-01 | 17.64 | $17.51 | 49600 |
| 2025-11-28 | 17.65 | $17.57 | 10700 |
| 2025-11-26 | 17.67 | $17.63 | 17500 |
| 2025-11-25 | 17.68 | $17.58 | 18400 |
| 2025-11-24 | 17.70 | $17.51 | 19500 |
| 2025-11-21 | 17.73 | $17.53 | 10600 |
| 2025-11-20 | 17.76 | $17.47 | 27300 |
| 2025-11-19 | 17.80 | $17.61 | 17000 |
| 2025-11-18 | 17.83 | $17.67 | 15000 |
| 2025-11-17 | 17.86 | $17.71 | 33300 |
| 2025-11-14 | 17.88 | $17.68 | 19700 |
| 2025-11-13 | 17.92 | $17.82 | 18400 |
| 2025-11-12 | 17.94 | $18.00 | 22700 |
| 2025-11-11 | 17.94 | $18.04 | 17300 |
| 2025-11-10 | 17.94 | $17.92 | 7200 |
| 2025-11-07 | 17.96 | $17.79 | 13100 |
| 2025-11-06 | 17.99 | $17.70 | 12800 |
| 2025-11-05 | 18.03 | $17.63 | 14700 |
| 2025-11-04 | 18.08 | $17.56 | 27100 |
| 2025-11-03 | 18.14 | $17.54 | 12400 |
| 2025-10-31 | 18.20 | $17.70 | 33100 |
| 2025-10-30 | 18.25 | $18.22 | 9700 |
| 2025-10-29 | 18.25 | $18.30 | 4400 |
| 2025-10-28 | 18.25 | $18.27 | 4200 |
| 2025-10-27 | 18.24 | $18.27 | 6500 |
| 2025-10-24 | 18.24 | $18.22 | 4000 |
| 2025-10-23 | 18.24 | $18.22 | 6700 |
| 2025-10-22 | 18.24 | $18.24 | 11300 |
| 2025-10-21 | 18.23 | $18.34 | 5700 |
| 2025-10-20 | 18.22 | $18.27 | 5800 |
| 2025-10-17 | 18.21 | $18.14 | 8300 |
| 2025-10-16 | 18.21 | $18.30 | 11800 |
| 2025-10-15 | 18.19 | $18.38 | 10000 |
| 2025-10-14 | 18.17 | $18.26 | 150500 |
| 2025-10-13 | 18.16 | $18.25 | 10300 |
| 2025-10-10 | 18.15 | $18.15 | 22900 |
| 2025-10-09 | 18.16 | $18.17 | 17600 |
| 2025-10-08 | 18.16 | $18.16 | 13300 |
| 2025-10-07 | 18.16 | $18.18 | 12700 |
| 2025-10-06 | 18.17 | $18.28 | 13000 |
| 2025-10-03 | 18.16 | $18.24 | 10700 |
| 2025-10-02 | 18.16 | $18.28 | 13400 |
| 2025-10-01 | 18.16 | $18.16 | 132900 |
| 2025-09-30 | 18.18 | $17.98 | 48700 |
| 2025-09-29 | 18.21 | $18.08 | 10900 |
| 2025-09-26 | 18.23 | $18.12 | 14700 |
| 2025-09-25 | 18.25 | $18.14 | 48200 |
| 2025-09-24 | 18.27 | $18.04 | 11700 |
| 2025-09-23 | 18.30 | $18.12 | 52400 |
| 2025-09-22 | 18.33 | $17.95 | 19400 |
| 2025-09-19 | 18.38 | $17.85 | 50900 |
| 2025-09-18 | 18.44 | $17.87 | 268700 |
| 2025-09-17 | 18.50 | $18.47 | 13000 |
| 2025-09-16 | 18.50 | $18.55 | 9800 |
| 2025-09-15 | 18.49 | $18.54 | 24100 |
| 2025-09-12 | 18.49 | $18.48 | 13200 |
| 2025-09-11 | 18.48 | $18.43 | 13300 |
| 2025-09-10 | 18.49 | $18.34 | 12600 |
| 2025-09-09 | 18.49 | $18.46 | 10700 |
| 2025-09-08 | 18.49 | $18.57 | 75900 |
| 2025-09-05 | 18.47 | $18.77 | 13000 |
| 2025-09-04 | 18.43 | $18.60 | 11700 |
| 2025-09-03 | 18.41 | $18.49 | 5000 |
| 2025-09-02 | 18.39 | $18.39 | 7200 |
| 2025-08-29 | 18.38 | $18.27 | 49300 |
| 2025-08-28 | 18.38 | $18.47 | 5000 |
| 2025-08-27 | 18.36 | $18.41 | 5700 |
| 2025-08-26 | 18.35 | $18.51 | 10400 |
| 2025-08-25 | 18.32 | $18.67 | 11800 |
| 2025-08-22 | 18.28 | $18.62 | 19400 |
| 2025-08-21 | 18.23 | $18.36 | 14200 |
| 2025-08-20 | 18.21 | $18.57 | 7300 |
| 2025-08-19 | 18.16 | $18.48 | 26600 |
| 2025-08-18 | 18.12 | $18.29 | 7200 |
| 2025-08-15 | 18.09 | $18.22 | 26800 |
| 2025-08-14 | 18.07 | $18.19 | 16000 |
| 2025-08-13 | 18.05 | $18.28 | 20200 |
| 2025-08-12 | 18.01 | $18.11 | 15700 |
| 2025-08-11 | 17.99 | $18.10 | 12600 |
| 2025-08-08 | 17.96 | $18.05 | 5800 |
| 2025-08-07 | 17.94 | $17.97 | 23100 |
| 2025-08-06 | 17.93 | $18.07 | 7800 |
| 2025-08-05 | 17.90 | $18.13 | 19200 |
| 2025-08-04 | 17.87 | $18.14 | 32100 |
| 2025-08-01 | 17.83 | $18.00 | 8800 |
| 2025-07-31 | 17.80 | $18.13 | 77900 |
| 2025-07-30 | 17.75 | $18.15 | 27100 |
| 2025-07-29 | 17.70 | $18.15 | 29000 |
| 2025-07-28 | 17.63 | $17.88 | 28300 |
| 2025-07-25 | 17.59 | $17.82 | 12200 |
| 2025-07-24 | 17.55 | $17.74 | 20000 |
| 2025-07-23 | 17.51 | $17.64 | 44200 |
| 2025-07-22 | 17.48 | $17.54 | 48700 |
| 2025-07-21 | 17.45 | $17.73 | 23900 |
| 2025-07-18 | 17.40 | $17.66 | 9700 |
| 2025-07-17 | 17.36 | $17.67 | 11300 |
| 2025-07-16 | 17.30 | $17.51 | 34300 |
| 2025-07-15 | 17.26 | $17.52 | 43400 |
| 2025-07-14 | 17.22 | $17.54 | 18000 |
| 2025-07-11 | 17.16 | $17.62 | 25000 |
| 2025-07-10 | 17.10 | $17.74 | 15000 |
| 2025-07-09 | 17.02 | $17.60 | 18800 |
| 2025-07-08 | 16.95 | $17.48 | 15000 |
| 2025-07-07 | 16.89 | $17.37 | 188300 |
| 2025-07-03 | 16.84 | $17.18 | 194400 |
| 2025-07-02 | 16.81 | $17.03 | 100500 |
| 2025-07-01 | 16.78 | $16.90 | 54600 |
| 2025-06-30 | 16.78 | $16.75 | 112100 |
| 2025-06-27 | 16.78 | $16.78 | 48200 |
| 2025-06-26 | 16.78 | $16.84 | 55000 |
| 2025-06-25 | 16.78 | $16.71 | 28800 |
| 2025-06-24 | 16.79 | $16.81 | 59300 |
| 2025-06-23 | 16.78 | $16.73 | 219500 |
| 2025-06-20 | 16.79 | $16.74 | 17400 |
| 2025-06-18 | 16.79 | $16.73 | 11000 |
| 2025-06-17 | 16.79 | $16.71 | 5000 |
| 2025-06-16 | 16.80 | $16.73 | 41300 |
| 2025-06-13 | 16.80 | $16.62 | 12900 |
| 2025-06-12 | 16.82 | $16.78 | 11500 |
| 2025-06-11 | 16.82 | $16.83 | 14200 |
| 2025-06-10 | 16.81 | $16.93 | 9100 |
| 2025-06-09 | 16.80 | $16.89 | 27200 |
| 2025-06-06 | 16.79 | $16.88 | 5500 |
| 2025-06-05 | 16.78 | $16.97 | 10400 |
| 2025-06-04 | 16.77 | $16.98 | 27100 |
| 2025-06-03 | 16.75 | $16.90 | 28100 |
| 2025-06-02 | 16.74 | $16.80 | 12800 |
| 2025-05-30 | 16.74 | $16.87 | 120800 |
| 2025-05-29 | 16.74 | $16.62 | 20300 |
| 2025-05-28 | 16.75 | $16.68 | 28900 |
| 2025-05-27 | 16.77 | $16.68 | 24800 |
| 2025-05-23 | 16.79 | $16.52 | 25600 |
| 2025-05-22 | 16.82 | $16.59 | 23200 |
| 2025-05-21 | 16.85 | $16.57 | 54100 |
| 2025-05-20 | 16.89 | $16.84 | 21600 |
| 2025-05-19 | 16.90 | $16.78 | 18900 |
| 2025-05-16 | 16.91 | $16.75 | 45900 |
| 2025-05-15 | 16.92 | $16.73 | 33900 |
| 2025-05-14 | 16.94 | $16.62 | 169100 |
| 2025-05-13 | 16.97 | $16.95 | 20900 |
| 2025-05-12 | 16.97 | $16.98 | 17700 |
| 2025-05-09 | 16.96 | $16.97 | 12100 |
| 2025-05-08 | 16.95 | $17.09 | 21500 |
| 2025-05-07 | 16.94 | $17.22 | 16800 |
| 2025-05-06 | 16.91 | $17.13 | 28000 |
| 2025-05-05 | 16.89 | $16.76 | 14400 |
| 2025-05-02 | 16.90 | $16.78 | 69900 |
| 2025-05-01 | 16.92 | $16.71 | 23700 |
| 2025-04-30 | 16.95 | $16.91 | 11700 |
| 2025-04-29 | 16.96 | $17.06 | 17100 |
| 2025-04-28 | 16.96 | $17.21 | 21700 |
| 2025-04-25 | 16.95 | $17.14 | 20100 |
| 2025-04-24 | 16.95 | $17.13 | 14100 |
| 2025-04-23 | 16.94 | $16.97 | 15700 |
| 2025-04-22 | 16.96 | $16.75 | 34500 |
| 2025-04-21 | 17.01 | $16.57 | 23100 |
| 2025-04-17 | 17.07 | $16.65 | 29900 |
| 2025-04-16 | 17.14 | $16.60 | 16300 |
| 2025-04-15 | 17.21 | $16.74 | 18900 |
| 2025-04-14 | 17.28 | $16.82 | 15600 |
| 2025-04-11 | 17.34 | $16.94 | 20400 |
| 2025-04-10 | 17.40 | $16.92 | 15700 |
| 2025-04-09 | 17.46 | $17.38 | 16300 |
| 2025-04-08 | 17.48 | $17.09 | 24800 |
| 2025-04-07 | 17.54 | $17.00 | 53700 |
| 2025-04-04 | 17.60 | $17.38 | 29100 |
| 2025-04-03 | 17.62 | $17.43 | 19000 |
| 2025-04-02 | 17.65 | $17.58 | 7400 |
| 2025-04-01 | 17.66 | $17.50 | 19300 |
| 2025-03-31 | 17.68 | $17.40 | 195300 |
| 2025-03-28 | 17.72 | $17.49 | 25500 |
| 2025-03-27 | 17.75 | $17.62 | 51800 |
| 2025-03-26 | 17.77 | $17.48 | 27300 |
| 2025-03-25 | 17.80 | $17.75 | 9100 |
| 2025-03-24 | 17.81 | $17.75 | 11600 |
| 2025-03-21 | 17.82 | $17.82 | 13400 |
| 2025-03-20 | 17.83 | $17.83 | 12500 |
| 2025-03-19 | 17.83 | $17.88 | 20800 |
| 2025-03-18 | 17.82 | $17.88 | 21600 |
| 2025-03-17 | 17.82 | $17.91 | 10800 |
| 2025-03-14 | 17.81 | $17.78 | 11400 |
| 2025-03-13 | 17.82 | $17.70 | 20800 |
| 2025-03-12 | 17.83 | $17.68 | 29200 |
| 2025-03-11 | 17.85 | $17.54 | 21600 |
| 2025-03-10 | 17.88 | $17.64 | 21800 |
| 2025-03-07 | 17.90 | $17.74 | 24600 |
| 2025-03-06 | 17.91 | $17.88 | 21000 |
| 2025-03-05 | 17.92 | $17.99 | 29100 |
| 2025-03-04 | 17.91 | $17.94 | 22000 |
| 2025-03-03 | 17.91 | $18.04 | 17400 |
| 2025-02-28 | 17.90 | $18.03 | 36900 |
| 2025-02-27 | 17.89 | $17.98 | 7300 |
| 2025-02-26 | 17.90 | $18.00 | 50300 |
| 2025-02-25 | 17.91 | $18.07 | 19600 |
| 2025-02-24 | 17.91 | $17.88 | 37400 |
| 2025-02-21 | 17.94 | $17.77 | 100700 |
| 2025-02-20 | 17.98 | $17.65 | 84300 |
| 2025-02-19 | 18.04 | $17.68 | 38400 |
| 2025-02-18 | 18.10 | $17.89 | 43100 |
| 2025-02-14 | 18.15 | $17.91 | 13800 |
| 2025-02-13 | 18.19 | $17.84 | 21600 |
| 2025-02-12 | 18.25 | $17.67 | 13100 |
| 2025-02-11 | 18.32 | $17.82 | 5700 |
| 2025-02-10 | 18.38 | $17.88 | 9500 |
| 2025-02-07 | 18.44 | $17.84 | 11700 |
| 2025-02-06 | 18.50 | $17.90 | 54100 |
| 2025-02-05 | 18.56 | $18.14 | 41200 |
| 2025-02-04 | 18.59 | $18.12 | 20500 |
| 2025-02-03 | 18.63 | $18.43 | 12000 |
| 2025-01-31 | 18.64 | $18.46 | 5100 |
| 2025-01-30 | 18.65 | $18.96 | 19700 |
| 2025-01-29 | 18.60 | $18.70 | 8500 |
| 2025-01-28 | 18.57 | $18.86 | 18400 |
| 2025-01-27 | 18.52 | $19.02 | 20100 |
| 2025-01-24 | 18.45 | $18.80 | 9300 |
| 2025-01-23 | 18.40 | $18.67 | 13800 |
| 2025-01-22 | 18.35 | $18.78 | 9100 |
| 2025-01-21 | 18.29 | $18.86 | 28600 |
| 2025-01-17 | 18.22 | $18.63 | 11800 |
| 2025-01-16 | 18.17 | $18.64 | 21200 |
| 2025-01-15 | 18.12 | $18.44 | 21100 |
| 2025-01-14 | 18.09 | $17.99 | 26200 |
| 2025-01-13 | 18.10 | $17.88 | 45900 |
| 2025-01-10 | 18.13 | $18.01 | 51400 |
| 2025-01-08 | 18.14 | $18.26 | 23300 |
| 2025-01-07 | 18.14 | $18.29 | 66600 |
| 2025-01-06 | 18.14 | $18.65 | 51600 |
| 2025-01-03 | 18.11 | $18.64 | 13600 |
| 2025-01-02 | 18.08 | $18.28 | 16800 |
| 2024-12-31 | 18.09 | $17.82 | 195700 |
| 2024-12-30 | 18.15 | $17.89 | 64100 |
| 2024-12-27 | 18.21 | $17.59 | 43700 |
| 2024-12-26 | 18.31 | $17.65 | 36800 |
| 2024-12-24 | 18.41 | $17.74 | 15700 |
| 2024-12-23 | 18.51 | $17.77 | 48300 |
| 2024-12-20 | 18.61 | $18.13 | 14500 |
| 2024-12-19 | 18.68 | $18.00 | 28500 |
| 2024-12-18 | 18.77 | $18.01 | 51900 |
| 2024-12-17 | 18.87 | $18.45 | 23800 |
| 2024-12-16 | 18.93 | $18.33 | 17800 |
| 2024-12-13 | 19.01 | $18.46 | 40500 |
| 2024-12-12 | 19.07 | $18.60 | 27100 |
| 2024-12-11 | 19.14 | $18.71 | 36200 |
| 2024-12-10 | 19.19 | $18.92 | 12500 |
| 2024-12-09 | 19.23 | $18.81 | 24700 |
| 2024-12-06 | 19.28 | $18.95 | 36000 |
| 2024-12-05 | 19.32 | $19.26 | 20300 |
| 2024-12-04 | 19.34 | $19.31 | 11900 |
| 2024-12-03 | 19.35 | $19.13 | 7200 |
| 2024-12-02 | 19.38 | $19.35 | 12400 |
| 2024-11-29 | 19.38 | $19.60 | 49600 |
| 2024-11-27 | 19.37 | $19.25 | 8900 |
| 2024-11-26 | 19.39 | $19.14 | 16000 |
| 2024-11-25 | 19.42 | $19.25 | 52100 |
| 2024-11-22 | 19.44 | $19.31 | 47900 |
| 2024-11-21 | 19.47 | $19.24 | 17300 |
| 2024-11-20 | 19.50 | $19.18 | 27500 |
| 2024-11-19 | 19.55 | $19.26 | 32400 |
| 2024-11-18 | 19.59 | $19.41 | 21200 |
| 2024-11-15 | 19.63 | $19.46 | 27500 |
| 2024-11-14 | 19.66 | $19.50 | 10400 |
| 2024-11-13 | 19.69 | $19.61 | 30600 |
| 2024-11-12 | 19.72 | $19.70 | 70900 |
| 2024-11-11 | 19.73 | $19.70 | 70200 |
| 2024-11-08 | 19.75 | $19.65 | 63900 |
| 2024-11-07 | 19.78 | $19.47 | 7400 |
| 2024-11-06 | 19.83 | $19.47 | 18900 |
| 2024-11-05 | 19.88 | $19.73 | 21300 |
| 2024-11-04 | 19.90 | $19.45 | 8900 |
| 2024-11-01 | 19.95 | $19.19 | 11800 |
| 2024-10-31 | 20.04 | $19.54 | 40100 |
| 2024-10-30 | 20.09 | $19.80 | 5100 |
| 2024-10-29 | 20.12 | $19.83 | 4900 |
| 2024-10-28 | 20.15 | $20.01 | 7600 |
| 2024-10-25 | 20.16 | $20.06 | 14800 |
| 2024-10-24 | 20.17 | $20.17 | 8000 |
| 2024-10-23 | 20.17 | $20.15 | 11900 |
| 2024-10-22 | 20.16 | $20.32 | 8200 |
| 2024-10-21 | 20.14 | $20.28 | 10900 |
| 2024-10-18 | 20.13 | $20.32 | 2900 |
| 2024-10-17 | 20.10 | $20.33 | 16000 |
| 2024-10-16 | 20.08 | $20.34 | 13900 |
| 2024-10-15 | 20.05 | $20.16 | 11400 |
| 2024-10-14 | 20.03 | $20.09 | 14600 |
| 2024-10-11 | 20.02 | $19.98 | 10600 |
| 2024-10-10 | 20.02 | $19.84 | 16200 |
| 2024-10-09 | 20.03 | $19.94 | 24700 |
| 2024-10-08 | 20.03 | $19.97 | 8200 |
| 2024-10-07 | 20.02 | $19.79 | 3800 |
| 2024-10-04 | 20.03 | $20.02 | 57200 |
| 2024-10-03 | 20.02 | $20.32 | 98000 |
| 2024-10-02 | 19.97 | $20.72 | 66500 |
| 2024-10-01 | 19.89 | $20.54 | 111600 |
| 2024-09-30 | 19.81 | $19.54 | 75100 |
| 2024-09-27 | 19.84 | $19.91 | 49000 |
| 2024-09-26 | 19.82 | $20.01 | 36300 |
| 2024-09-25 | 19.80 | $19.96 | 13900 |
| 2024-09-24 | 19.78 | $20.04 | 11000 |
| 2024-09-23 | 19.75 | $19.97 | 12600 |
| 2024-09-20 | 19.72 | $19.97 | 16000 |
| 2024-09-19 | 19.69 | $19.95 | 14300 |
| 2024-09-18 | 19.66 | $19.80 | 14900 |
| 2024-09-17 | 19.64 | $19.82 | 10000 |
| 2024-09-16 | 19.62 | $19.66 | 15300 |
| 2024-09-13 | 19.60 | $19.54 | 28500 |
| 2024-09-12 | 19.60 | $19.50 | 36100 |
| 2024-09-11 | 19.59 | $19.46 | 26800 |
| 2024-09-10 | 19.59 | $19.59 | 13100 |
| 2024-09-09 | 19.56 | $19.60 | 44300 |
| 2024-09-06 | 19.54 | $19.60 | 31600 |
| 2024-09-05 | 19.50 | $19.83 | 16100 |
| 2024-09-04 | 19.44 | $19.77 | 28600 |
| 2024-09-03 | 19.38 | $19.74 | 17300 |
| 2024-08-30 | 19.31 | $19.75 | 13500 |
| 2024-08-29 | 19.23 | $19.81 | 7600 |
| 2024-08-28 | 19.14 | $19.80 | 29600 |
| 2024-08-27 | 19.05 | $19.56 | 14400 |
| 2024-08-26 | 18.97 | $19.63 | 21100 |
| 2024-08-23 | 18.89 | $19.71 | 33200 |
| 2024-08-22 | 18.79 | $19.23 | 13700 |
| 2024-08-21 | 18.73 | $19.20 | 5000 |
| 2024-08-20 | 18.67 | $19.12 | 11300 |
| 2024-08-19 | 18.62 | $19.09 | 8600 |
| 2024-08-16 | 18.57 | $18.95 | 7600 |
| 2024-08-15 | 18.53 | $18.74 | 4400 |
| 2024-08-14 | 18.52 | $18.68 | 10900 |
| 2024-08-13 | 18.51 | $18.65 | 6100 |
| 2024-08-12 | 18.50 | $18.43 | 7600 |
| 2024-08-09 | 18.52 | $18.61 | 6600 |
| 2024-08-08 | 18.53 | $18.67 | 7800 |
| 2024-08-07 | 18.52 | $18.49 | 10400 |
| 2024-08-06 | 18.54 | $18.30 | 11300 |
| 2024-08-05 | 18.57 | $18.01 | 13400 |
| 2024-08-02 | 18.64 | $18.36 | 14900 |
| 2024-08-01 | 18.67 | $18.27 | 31000 |
| 2024-07-31 | 18.71 | $18.32 | 88800 |
| 2024-07-30 | 18.74 | $18.91 | 16500 |
| 2024-07-29 | 18.71 | $18.64 | 15000 |
| 2024-07-26 | 18.71 | $18.65 | 4600 |
| 2024-07-25 | 18.71 | $18.54 | 5300 |
| 2024-07-24 | 18.71 | $18.38 | 10700 |
| 2024-07-23 | 18.73 | $18.78 | 9800 |
| 2024-07-22 | 18.71 | $18.80 | 10000 |
| 2024-07-19 | 18.69 | $19.05 | 27700 |
| 2024-07-18 | 18.63 | $18.93 | 11300 |
| 2024-07-17 | 18.59 | $18.95 | 7100 |
| 2024-07-16 | 18.53 | $18.94 | 7700 |
| 2024-07-15 | 18.47 | $18.87 | 16200 |
| 2024-07-12 | 18.41 | $19.04 | 22600 |
| 2024-07-11 | 18.33 | $18.87 | 15700 |
| 2024-07-10 | 18.26 | $18.50 | 18200 |
| 2024-07-09 | 18.23 | $18.31 | 9000 |
| 2024-07-08 | 18.21 | $18.41 | 20100 |
| 2024-07-05 | 18.18 | $18.36 | 11100 |
| 2024-07-03 | 18.15 | $18.42 | 13000 |
| 2024-07-02 | 18.11 | $18.22 | 8500 |
| 2024-07-01 | 18.10 | $18.22 | 14500 |
| 2024-06-28 | 18.08 | $18.20 | 8000 |
| 2024-06-27 | 18.06 | $18.28 | 6800 |
| 2024-06-26 | 18.04 | $18.36 | 7400 |
| 2024-06-25 | 18.00 | $18.46 | 47600 |
| 2024-06-24 | 17.95 | $18.09 | 10600 |
| 2024-06-21 | 17.93 | $18.05 | 45200 |
| 2024-06-20 | 17.91 | $18.03 | 56200 |
| 2024-06-18 | 17.90 | $18.07 | 63400 |
| 2024-06-17 | 17.88 | $17.81 | 20000 |
| 2024-06-14 | 17.89 | $17.69 | 30200 |
| 2024-06-13 | 17.92 | $17.83 | 46700 |
| 2024-06-12 | 17.94 | $17.81 | 25300 |
| 2024-06-11 | 17.95 | $17.73 | 13400 |
| 2024-06-10 | 17.98 | $17.86 | 5200 |
| 2024-06-07 | 18.00 | $18.02 | 9800 |
| 2024-06-06 | 18.00 | $18.06 | 39000 |
| 2024-06-05 | 18.00 | $18.15 | 9700 |
| 2024-06-04 | 17.99 | $18.20 | 9800 |
| 2024-06-03 | 17.99 | $18.13 | 21100 |
| 2024-05-31 | 17.99 | $18.16 | 73500 |
| 2024-05-30 | 17.98 | $17.66 | 12900 |
| 2024-05-29 | 18.03 | $17.58 | 18400 |
| 2024-05-28 | 18.09 | $17.75 | 18900 |
| 2024-05-24 | 18.14 | $17.81 | 16900 |
| 2024-05-23 | 18.19 | $17.56 | 67500 |
| 2024-05-22 | 18.26 | $17.98 | 15900 |
| 2024-05-21 | 18.30 | $18.08 | 14700 |
| 2024-05-20 | 18.33 | $18.09 | 47700 |
| 2024-05-17 | 18.37 | $18.26 | 8700 |
| 2024-05-16 | 18.39 | $18.45 | 8600 |
| 2024-05-15 | 18.38 | $18.40 | 24600 |
| 2024-05-14 | 18.39 | $18.06 | 30300 |
| 2024-05-13 | 18.42 | $18.16 | 5900 |
| 2024-05-10 | 18.45 | $18.19 | 21800 |
| 2024-05-09 | 18.48 | $18.22 | 20800 |
| 2024-05-08 | 18.50 | $18.19 | 36600 |
| 2024-05-07 | 18.54 | $18.67 | 12600 |
| 2024-05-06 | 18.53 | $18.81 | 9200 |
| 2024-05-03 | 18.52 | $18.60 | 7200 |
| 2024-05-02 | 18.53 | $18.38 | 10700 |
| 2024-05-01 | 18.57 | $18.31 | 15600 |
| 2024-04-30 | 18.62 | $18.11 | 19900 |
| 2024-04-29 | 18.70 | $18.72 | 5400 |
| 2024-04-26 | 18.73 | $18.57 | 8600 |
| 2024-04-25 | 18.78 | $18.63 | 6400 |
| 2024-04-24 | 18.82 | $18.82 | 4800 |
| 2024-04-23 | 18.86 | $18.85 | 6300 |
| 2024-04-22 | 18.90 | $18.61 | 9800 |
| 2024-04-19 | 18.97 | $18.34 | 11500 |
| 2024-04-18 | 19.07 | $18.25 | 23600 |
| 2024-04-17 | 19.19 | $18.18 | 21500 |
| 2024-04-16 | 19.32 | $18.08 | 17500 |
| 2024-04-15 | 19.47 | $18.18 | 32000 |
| 2024-04-12 | 19.62 | $18.89 | 6700 |
| 2024-04-11 | 19.70 | $18.99 | 14600 |
| 2024-04-10 | 19.78 | $19.34 | 39900 |
| 2024-04-09 | 19.83 | $19.60 | 9400 |
| 2024-04-08 | 19.85 | $19.75 | 17600 |
| 2024-04-05 | 19.86 | $19.67 | 15200 |
| 2024-04-04 | 19.88 | $19.92 | 12600 |
| 2024-04-03 | 19.88 | $19.80 | 44100 |
| 2024-04-02 | 19.89 | $19.71 | 14200 |
| 2024-04-01 | 19.92 | $19.99 | 87600 |
| 2024-03-28 | 19.91 | $19.51 | 195000 |
| 2024-03-27 | 19.95 | $20.11 | 17700 |
| 2024-03-26 | 19.93 | $20.10 | 10300 |
| 2024-03-25 | 19.91 | $20.09 | 8000 |
| 2024-03-22 | 19.89 | $20.18 | 5200 |
| 2024-03-21 | 19.85 | $20.10 | 25000 |
| 2024-03-20 | 19.82 | $19.78 | 36000 |
| 2024-03-19 | 19.81 | $19.89 | 25400 |
| 2024-03-18 | 19.79 | $19.64 | 9700 |
| 2024-03-15 | 19.80 | $19.60 | 14000 |
| 2024-03-14 | 19.81 | $19.47 | 17500 |
| 2024-03-13 | 19.83 | $19.82 | 18400 |
| 2024-03-12 | 19.81 | $19.80 | 14100 |
| 2024-03-11 | 19.80 | $19.82 | 22400 |
| 2024-03-08 | 19.79 | $19.95 | 23800 |
| 2024-03-07 | 19.76 | $20.39 | 29900 |
| 2024-03-06 | 19.69 | $20.55 | 25700 |
| 2024-03-05 | 19.60 | $20.54 | 19800 |
| 2024-03-04 | 19.50 | $19.70 | 11700 |
| 2024-03-01 | 19.49 | $19.71 | 12800 |
| 2024-02-29 | 19.48 | $19.74 | 93300 |
| 2024-02-28 | 19.46 | $19.15 | 27900 |
| 2024-02-27 | 19.51 | $19.40 | 4400 |
| 2024-02-26 | 19.54 | $19.48 | 6200 |
| 2024-02-23 | 19.56 | $19.32 | 13900 |
| 2024-02-22 | 19.60 | $19.35 | 2500 |
| 2024-02-21 | 19.64 | $19.29 | 10900 |
| 2024-02-20 | 19.68 | $19.25 | 11300 |
| 2024-02-16 | 19.74 | $19.44 | 4500 |
| 2024-02-15 | 19.77 | $19.33 | 12100 |
| 2024-02-14 | 19.81 | $19.54 | 7800 |
| 2024-02-13 | 19.82 | $19.50 | 11200 |
| 2024-02-12 | 19.84 | $19.90 | 20800 |
| 2024-02-09 | 19.82 | $20.00 | 17700 |
| 2024-02-08 | 19.79 | $19.75 | 9600 |
| 2024-02-07 | 19.79 | $19.81 | 12700 |
| 2024-02-06 | 19.78 | $19.76 | 15800 |
| 2024-02-05 | 19.77 | $19.81 | 18500 |
| 2024-02-02 | 19.77 | $19.89 | 8000 |
| 2024-02-01 | 19.75 | $19.97 | 7500 |
| 2024-01-31 | 19.73 | $19.99 | 13400 |
| 2024-01-30 | 19.71 | $20.18 | 15800 |
| 2024-01-29 | 19.67 | $20.14 | 12500 |
| 2024-01-26 | 19.64 | $20.00 | 15600 |
| 2024-01-25 | 19.62 | $19.85 | 14800 |
| 2024-01-24 | 19.62 | $19.60 | 12600 |
| 2024-01-23 | 19.65 | $19.69 | 27800 |
| 2024-01-22 | 19.67 | $19.79 | 73500 |
| 2024-01-19 | 19.67 | $18.65 | 27000 |
| 2024-01-18 | 19.80 | $18.80 | 27400 |
| 2024-01-17 | 19.91 | $19.13 | 36800 |
| 2024-01-16 | 19.99 | $19.53 | 8700 |
| 2024-01-12 | 20.03 | $19.81 | 15500 |
| 2024-01-11 | 20.05 | $19.72 | 15800 |
| 2024-01-10 | 20.07 | $19.75 | 28200 |
| 2024-01-09 | 20.08 | $20.00 | 18400 |
| 2024-01-08 | 20.07 | $20.02 | 16300 |
| 2024-01-05 | 20.05 | $20.01 | 34500 |
| 2024-01-04 | 20.02 | $20.13 | 10200 |
| 2024-01-03 | 19.97 | $20.25 | 27400 |
| 2024-01-02 | 19.91 | $20.33 | 83200 |
| 2023-12-29 | 19.82 | $20.59 | 432600 |
| 2023-12-28 | 19.70 | $20.47 | 49300 |
| 2023-12-27 | 19.58 | $20.30 | 42000 |
| 2023-12-26 | 19.46 | $20.12 | 28600 |
| 2023-12-22 | 19.35 | $20.13 | 20100 |
| 2023-12-21 | 19.22 | $20.09 | 14900 |
| 2023-12-20 | 19.08 | $19.82 | 24400 |
| 2023-12-19 | 18.96 | $19.75 | 30300 |
| 2023-12-18 | 18.83 | $19.35 | 43100 |
| 2023-12-15 | 18.73 | $19.44 | 19500 |
| 2023-12-14 | 18.61 | $19.72 | 25000 |
| 2023-12-13 | 18.45 | $19.52 | 25800 |
| 2023-12-12 | 18.31 | $19.12 | 31000 |
| 2023-12-11 | 18.19 | $18.90 | 92600 |
| 2023-12-08 | 18.09 | $18.91 | 24700 |
| 2023-12-07 | 17.98 | $18.64 | 39400 |
| 2023-12-06 | 17.89 | $18.56 | 33700 |
| 2023-12-05 | 17.81 | $18.60 | 16800 |
| 2023-12-04 | 17.72 | $18.79 | 64100 |
| 2023-12-01 | 17.60 | $18.20 | 51700 |
| 2023-11-30 | 17.54 | $17.96 | 85300 |
| 2023-11-29 | 17.50 | $18.00 | 28600 |
| 2023-11-28 | 17.44 | $17.54 | 28800 |
| 2023-11-27 | 17.42 | $17.50 | 31400 |
| 2023-11-24 | 17.40 | $17.25 | 6500 |
| 2023-11-22 | 17.40 | $17.23 | 15000 |
| 2023-11-21 | 17.40 | $17.45 | 14300 |
| 2023-11-20 | 17.37 | $17.32 | 24600 |
| 2023-11-17 | 17.35 | $17.20 | 20800 |
| 2023-11-16 | 17.33 | $17.35 | 30000 |
| 2023-11-15 | 17.30 | $17.50 | 17200 |
| 2023-11-14 | 17.24 | $17.64 | 48200 |
| 2023-11-13 | 17.17 | $17.45 | 32400 |
| 2023-11-10 | 17.11 | $17.69 | 15700 |
| 2023-11-09 | 17.03 | $17.47 | 10900 |
| 2023-11-08 | 16.96 | $17.74 | 10900 |
| 2023-11-07 | 16.86 | $17.60 | 19900 |
| 2023-11-06 | 16.77 | $17.79 | 17400 |
| 2023-11-03 | 16.66 | $17.91 | 12200 |
| 2023-11-02 | 16.53 | $17.50 | 22000 |
| 2023-11-01 | 16.44 | $16.92 | 18600 |
| 2023-10-31 | 16.39 | $16.34 | 95900 |
| 2023-10-30 | 16.41 | $16.08 | 11400 |
| 2023-10-27 | 16.45 | $16.17 | 14400 |
| 2023-10-26 | 16.48 | $16.31 | 12800 |
| 2023-10-25 | 16.50 | $16.39 | 8300 |
| 2023-10-24 | 16.50 | $16.58 | 9000 |
| 2023-10-23 | 16.49 | $16.24 | 4100 |
| 2023-10-20 | 16.52 | $16.22 | 8100 |
| 2023-10-19 | 16.54 | $16.20 | 16500 |
| 2023-10-18 | 16.56 | $16.40 | 11600 |
| 2023-10-17 | 16.57 | $16.50 | 29400 |
| 2023-10-16 | 16.56 | $16.71 | 7800 |
| 2023-10-13 | 16.53 | $16.80 | 14400 |
| 2023-10-12 | 16.49 | $16.74 | 38600 |
| 2023-10-11 | 16.45 | $16.95 | 14100 |
| 2023-10-10 | 16.39 | $16.82 | 48100 |
| 2023-10-09 | 16.33 | $16.57 | 11700 |
| 2023-10-06 | 16.30 | $16.55 | 14000 |
| 2023-10-05 | 16.26 | $16.50 | 238300 |
| 2023-10-04 | 16.23 | $16.48 | 39800 |
| 2023-10-03 | 16.19 | $16.33 | 68900 |
| 2023-10-02 | 16.17 | $16.33 | 57600 |
| 2023-09-29 | 16.15 | $16.42 | 457300 |
| 2023-09-28 | 16.13 | $16.15 | 324000 |
| 2023-09-27 | 16.13 | $16.26 | 41300 |
| 2023-09-26 | 16.12 | $16.27 | 40100 |
| 2023-09-25 | 16.11 | $16.09 | 25600 |
| 2023-09-22 | 16.12 | $16.17 | 25500 |
| 2023-09-21 | 16.13 | $15.90 | 32900 |
| 2023-09-20 | 16.16 | $16.37 | 17500 |
| 2023-09-19 | 16.15 | $16.32 | 35600 |
| 2023-09-18 | 16.15 | $16.22 | 37900 |
| 2023-09-15 | 16.16 | $16.10 | 41900 |
| 2023-09-14 | 16.19 | $16.04 | 36200 |
| 2023-09-13 | 16.22 | $15.73 | 31100 |
| 2023-09-12 | 16.29 | $15.87 | 44700 |
| 2023-09-11 | 16.35 | $15.92 | 40800 |
| 2023-09-08 | 16.42 | $15.90 | 22600 |
| 2023-09-07 | 16.49 | $15.86 | 35000 |
| 2023-09-06 | 16.58 | $15.95 | 50900 |
| 2023-09-05 | 16.67 | $16.39 | 31700 |
| 2023-09-01 | 16.73 | $16.57 | 6100 |
| 2023-08-31 | 16.77 | $16.65 | 49000 |
| 2023-08-30 | 16.81 | $16.59 | 4800 |
| 2023-08-29 | 16.86 | $16.56 | 23200 |
| 2023-08-28 | 16.92 | $16.54 | 21100 |
| 2023-08-25 | 16.99 | $16.60 | 10300 |
| 2023-08-24 | 17.06 | $16.48 | 32700 |
| 2023-08-23 | 17.15 | $16.64 | 34100 |
| 2023-08-22 | 17.23 | $16.65 | 20900 |
| 2023-08-21 | 17.31 | $16.64 | 46100 |
| 2023-08-18 | 17.40 | $16.85 | 15800 |
| 2023-08-17 | 17.48 | $16.59 | 12100 |
| 2023-08-16 | 17.59 | $16.65 | 29600 |
| 2023-08-15 | 17.71 | $17.14 | 11200 |
| 2023-08-14 | 17.77 | $17.55 | 7500 |
| 2023-08-11 | 17.81 | $17.53 | 8100 |
| 2023-08-10 | 17.84 | $17.76 | 29300 |
| 2023-08-09 | 17.86 | $17.67 | 6000 |
| 2023-08-08 | 17.89 | $17.68 | 9700 |
| 2023-08-07 | 17.92 | $17.67 | 11500 |
| 2023-08-04 | 17.96 | $17.56 | 40500 |
| 2023-08-03 | 18.01 | $17.84 | 48800 |
| 2023-08-02 | 18.04 | $17.94 | 79900 |
| 2023-08-01 | 18.05 | $17.98 | 15800 |
| 2023-07-31 | 18.07 | $18.05 | 26100 |
| 2023-07-28 | 18.08 | $17.93 | 17100 |
| 2023-07-27 | 18.10 | $17.81 | 18000 |
| 2023-07-26 | 18.14 | $18.02 | 21300 |
| 2023-07-25 | 18.16 | $17.99 | 6800 |
| 2023-07-24 | 18.18 | $18.10 | 10000 |
| 2023-07-21 | 18.19 | $18.12 | 3000 |
| 2023-07-20 | 18.20 | $18.07 | 19800 |
| 2023-07-19 | 18.21 | $18.06 | 4500 |
| 2023-07-18 | 18.22 | $17.96 | 2500 |
| 2023-07-17 | 18.25 | $17.89 | 20000 |
| 2023-07-14 | 18.28 | $18.20 | 9400 |
| 2023-07-13 | 18.29 | $18.42 | 23700 |
| 2023-07-12 | 18.27 | $18.38 | 16500 |
| 2023-07-11 | 18.26 | $18.44 | 5100 |
| 2023-07-10 | 18.25 | $18.41 | 8300 |
| 2023-07-07 | 18.24 | $18.28 | 2400 |
| 2023-07-06 | 18.26 | $17.93 | 18600 |
| 2023-07-05 | 18.31 | $18.54 | 14400 |
| 2023-07-03 | 18.31 | $18.41 | 5100 |
| 2023-06-30 | 18.33 | $18.13 | 54900 |
| 2023-06-29 | 18.38 | $18.27 | 11500 |
| 2023-06-28 | 18.42 | $18.25 | 36700 |
| 2023-06-27 | 18.47 | $18.16 | 11200 |
| 2023-06-26 | 18.52 | $18.21 | 10800 |
| 2023-06-23 | 18.58 | $17.96 | 9000 |
| 2023-06-22 | 18.66 | $18.10 | 14000 |
| 2023-06-21 | 18.73 | $18.07 | 11800 |
| 2023-06-20 | 18.81 | $18.36 | 28100 |
| 2023-06-16 | 18.86 | $18.22 | 10000 |
| 2023-06-15 | 18.93 | $18.23 | 9700 |
| 2023-06-14 | 19.00 | $18.16 | 13000 |
| 2023-06-13 | 19.08 | $18.74 | 12400 |
| 2023-06-12 | 19.10 | $18.62 | 22000 |
| 2023-06-09 | 19.14 | $19.09 | 8900 |
| 2023-06-08 | 19.12 | $19.32 | 13200 |
| 2023-06-07 | 19.08 | $19.41 | 17200 |
| 2023-06-06 | 19.03 | $19.75 | 22700 |
| 2023-06-05 | 18.94 | $19.53 | 8600 |
| 2023-06-02 | 18.86 | $19.63 | 30800 |
| 2023-06-01 | 18.77 | $19.16 | 11400 |
| 2023-05-31 | 18.71 | $19.03 | 61900 |
| 2023-05-30 | 18.67 | $18.77 | 17400 |
| 2023-05-26 | 18.65 | $18.75 | 8800 |
| 2023-05-25 | 18.63 | $18.59 | 15000 |
| 2023-05-24 | 18.63 | $18.89 | 13500 |
| 2023-05-23 | 18.61 | $18.80 | 6700 |
| 2023-05-22 | 18.58 | $18.54 | 33400 |
| 2023-05-19 | 18.59 | $18.90 | 9500 |
| 2023-05-18 | 18.56 | $18.89 | 14600 |
| 2023-05-17 | 18.52 | $18.76 | 15900 |
| 2023-05-16 | 18.50 | $18.55 | 18400 |
| 2023-05-15 | 18.50 | $18.78 | 9800 |
| 2023-05-12 | 18.48 | $18.50 | 7600 |
| 2023-05-11 | 18.49 | $18.47 | 43900 |
| 2023-05-10 | 18.50 | $18.52 | 36200 |
| 2023-05-09 | 18.51 | $18.41 | 55900 |
| 2023-05-08 | 18.53 | $18.31 | 26100 |
| 2023-05-05 | 18.55 | $18.24 | 12500 |
| 2023-05-04 | 18.59 | $17.67 | 90200 |
| 2023-05-03 | 18.68 | $18.53 | 21900 |
| 2023-05-02 | 18.69 | $18.44 | 45700 |
| 2023-05-01 | 18.71 | $18.83 | 14000 |
| 2023-04-28 | 18.69 | $18.88 | 77700 |
| 2023-04-27 | 18.67 | $18.90 | 15100 |
| 2023-04-26 | 18.63 | $18.74 | 52500 |
| 2023-04-25 | 18.60 | $18.74 | 28700 |
| 2023-04-24 | 18.57 | $18.76 | 55600 |
| 2023-04-21 | 18.52 | $18.47 | 6400 |
| 2023-04-20 | 18.50 | $18.31 | 34900 |
| 2023-04-19 | 18.48 | $18.77 | 8100 |
| 2023-04-18 | 18.42 | $18.81 | 9000 |
| 2023-04-17 | 18.34 | $18.77 | 11400 |
| 2023-04-14 | 18.26 | $18.79 | 33100 |
| 2023-04-13 | 18.17 | $19.08 | 33400 |
| 2023-04-12 | 18.05 | $18.36 | 26400 |
| 2023-04-11 | 17.99 | $18.50 | 26600 |
| 2023-04-10 | 17.91 | $18.22 | 21900 |
| 2023-04-06 | 17.84 | $18.38 | 18200 |
| 2023-04-05 | 17.75 | $18.48 | 20600 |
| 2023-04-04 | 17.65 | $18.70 | 16800 |
| 2023-04-03 | 17.53 | $18.75 | 41700 |
| 2023-03-31 | 17.40 | $18.40 | 70000 |
| 2023-03-30 | 17.31 | $17.88 | 19400 |
| 2023-03-29 | 17.26 | $17.78 | 36000 |
| 2023-03-28 | 17.22 | $17.35 | 20400 |
| 2023-03-27 | 17.24 | $16.94 | 17800 |
| 2023-03-24 | 17.29 | $16.90 | 9800 |
| 2023-03-23 | 17.36 | $16.89 | 9600 |
| 2023-03-22 | 17.44 | $17.50 | 12400 |
| 2023-03-21 | 17.47 | $17.21 | 12900 |
| 2023-03-20 | 17.54 | $16.62 | 22300 |
| 2023-03-17 | 17.67 | $17.50 | 7900 |
| 2023-03-16 | 17.72 | $18.01 | 25800 |
| 2023-03-15 | 17.73 | $17.55 | 51200 |
| 2023-03-14 | 17.79 | $17.27 | 28600 |
| 2023-03-13 | 17.89 | $15.98 | 82600 |
| 2023-03-10 | 18.13 | $16.50 | 27900 |
| 2023-03-09 | 18.33 | $17.15 | 25700 |
| 2023-03-08 | 18.47 | $18.11 | 11700 |
| 2023-03-07 | 18.53 | $18.03 | 11400 |
| 2023-03-06 | 18.60 | $18.27 | 9000 |
| 2023-03-03 | 18.65 | $18.20 | 12900 |
| 2023-03-02 | 18.72 | $18.05 | 12500 |
| 2023-03-01 | 18.81 | $18.22 | 89500 |
| 2023-02-28 | 18.89 | $18.40 | 49000 |
| 2023-02-27 | 18.95 | $18.56 | 24500 |
| 2023-02-24 | 19.00 | $18.75 | 50100 |
| 2023-02-23 | 19.04 | $18.97 | 90700 |
| 2023-02-22 | 19.05 | $18.65 | 20300 |
| 2023-02-21 | 19.10 | $18.52 | 38000 |
| 2023-02-17 | 19.16 | $19.21 | 84200 |
| 2023-02-16 | 19.14 | $18.96 | 10800 |
| 2023-02-15 | 19.16 | $19.19 | 11000 |
| 2023-02-14 | 19.14 | $19.11 | 23900 |
| 2023-02-13 | 19.13 | $19.20 | 15800 |
| 2023-02-10 | 19.11 | $19.04 | 22900 |
| 2023-02-09 | 19.09 | $19.07 | 35300 |
| 2023-02-08 | 19.07 | $18.91 | 47900 |
| 2023-02-07 | 19.05 | $18.93 | 20900 |
| 2023-02-06 | 19.02 | $19.20 | 24100 |
| 2023-02-03 | 18.96 | $19.57 | 27700 |
| 2023-02-02 | 18.85 | $19.73 | 28200 |
| 2023-02-01 | 18.71 | $19.41 | 38000 |
| 2023-01-31 | 18.59 | $19.28 | 96300 |
| 2023-01-30 | 18.46 | $19.40 | 79100 |
| 2023-01-27 | 18.31 | $19.15 | 154300 |
| 2023-01-26 | 18.17 | $18.87 | 26300 |
| 2023-01-25 | 18.04 | $18.79 | 26000 |
| 2023-01-24 | 17.91 | $18.78 | 46400 |
| 2023-01-23 | 17.78 | $18.83 | 14900 |
| 2023-01-20 | 17.62 | $18.60 | 33200 |
| 2023-01-19 | 17.49 | $18.56 | 18700 |
| 2023-01-18 | 17.34 | $18.43 | 61000 |
| 2023-01-17 | 17.21 | $18.18 | 32200 |
| 2023-01-13 | 17.09 | $18.10 | 15300 |
| 2023-01-12 | 16.97 | $17.75 | 28700 |
| 2023-01-11 | 16.89 | $17.51 | 18400 |
| 2023-01-10 | 16.82 | $17.35 | 37300 |
| 2023-01-09 | 16.76 | $17.38 | 31700 |
| 2023-01-06 | 16.70 | $17.25 | 17900 |
| 2023-01-05 | 16.65 | $16.90 | 28000 |
| 2023-01-04 | 16.63 | $16.75 | 15400 |
| 2023-01-03 | 16.62 | $16.66 | 21900 |
| 2022-12-30 | 16.63 | $16.19 | 41700 |
| 2022-12-29 | 16.69 | $16.31 | 56300 |
| 2022-12-28 | 16.73 | $16.20 | 103000 |
| 2022-12-27 | 16.79 | $16.40 | 48000 |
| 2022-12-23 | 16.83 | $16.66 | 29900 |
| 2022-12-22 | 16.85 | $16.54 | 38900 |
| 2022-12-21 | 16.88 | $16.95 | 65400 |
| 2022-12-20 | 16.87 | $16.95 | 34800 |
| 2022-12-19 | 16.86 | $16.98 | 54000 |
| 2022-12-16 | 16.84 | $16.92 | 27600 |
| 2022-12-15 | 16.84 | $16.88 | 78200 |
| 2022-12-14 | 16.83 | $17.08 | 35100 |
| 2022-12-13 | 16.82 | $16.88 | 322700 |
| 2022-12-12 | 16.82 | $16.63 | 199800 |
| 2022-12-09 | 16.84 | $16.60 | 140700 |
| 2022-12-08 | 16.88 | $16.76 | 33300 |
| 2022-12-07 | 16.89 | $16.79 | 50900 |
| 2022-12-06 | 16.90 | $16.74 | 36700 |
| 2022-12-05 | 16.90 | $16.84 | 50400 |
| 2022-12-02 | 16.89 | $17.44 | 26900 |
| 2022-12-01 | 16.81 | $17.12 | 46600 |
| 2022-11-30 | 16.76 | $16.84 | 87500 |
| 2022-11-29 | 16.73 | $16.28 | 67800 |
| 2022-11-28 | 16.74 | $16.50 | 63800 |
| 2022-11-25 | 16.74 | $17.02 | 26200 |
| 2022-11-23 | 16.68 | $16.79 | 31500 |
| 2022-11-22 | 16.65 | $16.70 | 52800 |
| 2022-11-21 | 16.61 | $16.92 | 22500 |
| 2022-11-18 | 16.56 | $17.02 | 14000 |
| 2022-11-17 | 16.49 | $17.08 | 19400 |
| 2022-11-16 | 16.41 | $17.30 | 28600 |
| 2022-11-15 | 16.30 | $17.44 | 18900 |
| 2022-11-14 | 16.18 | $16.95 | 20600 |
| 2022-11-11 | 16.10 | $17.25 | 14900 |
| 2022-11-10 | 15.99 | $17.02 | 51000 |
| 2022-11-09 | 15.90 | $15.82 | 54100 |
| 2022-11-08 | 15.93 | $15.97 | 28300 |
| 2022-11-07 | 15.95 | $15.54 | 29400 |
| 2022-11-04 | 16.01 | $15.59 | 37700 |
| 2022-11-03 | 16.08 | $15.50 | 24400 |
| 2022-11-02 | 16.17 | $15.44 | 34400 |
| 2022-11-01 | 16.28 | $15.70 | 39300 |
| 2022-10-31 | 16.37 | $15.89 | 16500 |
| 2022-10-28 | 16.45 | $16.28 | 6000 |
| 2022-10-27 | 16.49 | $16.26 | 10500 |
| 2022-10-26 | 16.54 | $16.22 | 17000 |
| 2022-10-25 | 16.61 | $16.22 | 24000 |
| 2022-10-24 | 16.68 | $16.05 | 4500 |
| 2022-10-21 | 16.77 | $16.07 | 39200 |
| 2022-10-20 | 16.86 | $16.04 | 9000 |
| 2022-10-19 | 16.96 | $16.47 | 11000 |
| 2022-10-18 | 17.03 | $16.56 | 11600 |
| 2022-10-17 | 17.10 | $16.65 | 11600 |
| 2022-10-14 | 17.17 | $16.62 | 14800 |
| 2022-10-13 | 17.24 | $16.71 | 44200 |
| 2022-10-12 | 17.31 | $16.82 | 23000 |
| 2022-10-11 | 17.38 | $16.83 | 18000 |
| 2022-10-10 | 17.45 | $17.01 | 20200 |
| 2022-10-07 | 17.52 | $17.31 | 19100 |
| 2022-10-06 | 17.55 | $17.49 | 7600 |
| 2022-10-05 | 17.58 | $17.59 | 5800 |
| 2022-10-04 | 17.59 | $17.62 | 34700 |
| 2022-10-03 | 17.60 | $17.43 | 16400 |
| 2022-09-30 | 17.64 | $17.20 | 201500 |
| 2022-09-29 | 17.70 | $17.43 | 39600 |
| 2022-09-28 | 17.74 | $17.50 | 20600 |
| 2022-09-27 | 17.78 | $17.36 | 20600 |
| 2022-09-26 | 17.84 | $17.20 | 16800 |
| 2022-09-23 | 17.92 | $17.30 | 29000 |
| 2022-09-22 | 18.00 | $17.61 | 17200 |
| 2022-09-21 | 18.06 | $17.79 | 40200 |
| 2022-09-20 | 18.09 | $17.85 | 18000 |
| 2022-09-19 | 18.13 | $17.88 | 10500 |
| 2022-09-16 | 18.17 | $18.01 | 11900 |
| 2022-09-15 | 18.21 | $18.06 | 25700 |
| 2022-09-14 | 18.25 | $18.26 | 12700 |
| 2022-09-13 | 18.28 | $18.18 | 22900 |
| 2022-09-12 | 18.33 | $18.30 | 11600 |
| 2022-09-09 | 18.38 | $18.07 | 21100 |
| 2022-09-08 | 18.46 | $17.75 | 66100 |
| 2022-09-07 | 18.58 | $17.88 | 31600 |
| 2022-09-06 | 18.70 | $18.07 | 16100 |
| 2022-09-02 | 18.81 | $18.09 | 15600 |
| 2022-09-01 | 18.94 | $18.18 | 36400 |
| 2022-08-31 | 19.06 | $18.21 | 43800 |
| 2022-08-30 | 19.20 | $18.51 | 27700 |
| 2022-08-29 | 19.32 | $18.55 | 45500 |
| 2022-08-26 | 19.44 | $18.65 | 15600 |
| 2022-08-25 | 19.55 | $18.69 | 13100 |
| 2022-08-24 | 19.67 | $18.50 | 48200 |
| 2022-08-23 | 19.81 | $18.25 | 70700 |
| 2022-08-22 | 19.98 | $18.92 | 20800 |
| 2022-08-19 | 20.08 | $19.29 | 24400 |
| 2022-08-18 | 20.15 | $19.63 | 23300 |
| 2022-08-17 | 20.19 | $19.77 | 16700 |
| 2022-08-16 | 20.21 | $20.19 | 30000 |
| 2022-08-15 | 20.18 | $20.37 | 28000 |
| 2022-08-12 | 20.13 | $20.35 | 16900 |
| 2022-08-11 | 20.08 | $20.16 | 7900 |
| 2022-08-10 | 20.03 | $20.27 | 49100 |
| 2022-08-09 | 19.97 | $20.19 | 17900 |
| 2022-08-08 | 19.91 | $20.40 | 26700 |
| 2022-08-05 | 19.83 | $20.45 | 81000 |
| 2022-08-04 | 19.73 | $20.98 | 42100 |
| 2022-08-03 | 19.56 | $20.80 | 22100 |
| 2022-08-02 | 19.41 | $20.40 | 22100 |
| 2022-08-01 | 19.28 | $19.96 | 21500 |
| 2022-07-29 | 19.18 | $19.82 | 67900 |
| 2022-07-28 | 19.09 | $19.58 | 32400 |
| 2022-07-27 | 19.02 | $19.31 | 6200 |
| 2022-07-26 | 18.97 | $19.24 | 12300 |
| 2022-07-25 | 18.92 | $19.32 | 19300 |
| 2022-07-22 | 18.86 | $19.39 | 14500 |
| 2022-07-21 | 18.78 | $19.20 | 25500 |
| 2022-07-20 | 18.72 | $19.10 | 45600 |
| 2022-07-19 | 18.66 | $19.10 | 23400 |
| 2022-07-18 | 18.60 | $19.04 | 26500 |
| 2022-07-15 | 18.53 | $18.89 | 12200 |
| 2022-07-14 | 18.48 | $18.70 | 87300 |
| 2022-07-13 | 18.44 | $18.90 | 25000 |
| 2022-07-12 | 18.37 | $18.79 | 25900 |
| 2022-07-11 | 18.32 | $18.79 | 18300 |
| 2022-07-08 | 18.26 | $18.55 | 21400 |
| 2022-07-07 | 18.24 | $18.45 | 24500 |
| 2022-07-06 | 18.23 | $18.39 | 9600 |
| 2022-07-05 | 18.23 | $18.42 | 11100 |
| 2022-07-01 | 18.23 | $18.39 | 14900 |
| 2022-06-30 | 18.25 | $18.12 | 24800 |
| 2022-06-29 | 18.29 | $18.34 | 15200 |
| 2022-06-28 | 18.33 | $18.25 | 9400 |
| 2022-06-27 | 18.38 | $18.17 | 6200 |
| 2022-06-24 | 18.45 | $18.34 | 11600 |
| 2022-06-23 | 18.50 | $18.17 | 11500 |
| 2022-06-22 | 18.57 | $18.00 | 15700 |
| 2022-06-21 | 18.66 | $17.90 | 9300 |
| 2022-06-17 | 18.77 | $17.75 | 19600 |
| 2022-06-16 | 18.89 | $17.88 | 32500 |
| 2022-06-15 | 19.01 | $18.00 | 16800 |
| 2022-06-14 | 19.12 | $17.70 | 20100 |
| 2022-06-13 | 19.26 | $17.86 | 40800 |
| 2022-06-10 | 19.39 | $18.92 | 37600 |
| 2022-06-09 | 19.42 | $19.25 | 25600 |
| 2022-06-08 | 19.41 | $19.42 | 38300 |
| 2022-06-07 | 19.37 | $19.60 | 14600 |
| 2022-06-06 | 19.31 | $19.50 | 15800 |
| 2022-06-03 | 19.25 | $19.74 | 24300 |
| 2022-06-02 | 19.17 | $19.67 | 16000 |
| 2022-06-01 | 19.08 | $19.81 | 43900 |
| 2022-05-31 | 18.98 | $20.01 | 53700 |
| 2022-05-27 | 18.84 | $20.22 | 38700 |
| 2022-05-26 | 18.68 | $19.35 | 28900 |
| 2022-05-25 | 18.60 | $19.01 | 29100 |
| 2022-05-24 | 18.55 | $18.73 | 38900 |
| 2022-05-23 | 18.54 | $18.86 | 23500 |
| 2022-05-20 | 18.51 | $18.87 | 29500 |
| 2022-05-19 | 18.48 | $18.94 | 41000 |
| 2022-05-18 | 18.44 | $18.91 | 24500 |
| 2022-05-17 | 18.42 | $18.76 | 67500 |
| 2022-05-16 | 18.41 | $18.50 | 57700 |
| 2022-05-13 | 18.42 | $18.32 | 36300 |
| 2022-05-12 | 18.47 | $18.35 | 85900 |
| 2022-05-11 | 18.52 | $18.09 | 27900 |
| 2022-05-10 | 18.60 | $18.01 | 66400 |
| 2022-05-09 | 18.70 | $17.76 | 42100 |
| 2022-05-06 | 18.84 | $18.00 | 44100 |
| 2022-05-05 | 18.98 | $18.34 | 89800 |
| 2022-05-04 | 19.09 | $18.67 | 19000 |
| 2022-05-03 | 19.19 | $18.25 | 17500 |
| 2022-05-02 | 19.34 | $18.30 | 28300 |
| 2022-04-29 | 19.50 | $18.76 | 72300 |
| 2022-04-28 | 19.64 | $18.89 | 45900 |
| 2022-04-27 | 19.77 | $18.79 | 78700 |
| 2022-04-26 | 19.92 | $19.26 | 19500 |
| 2022-04-25 | 20.04 | $19.30 | 14200 |
| 2022-04-22 | 20.16 | $19.04 | 37500 |
| 2022-04-21 | 20.31 | $19.40 | 26400 |
| 2022-04-20 | 20.43 | $19.64 | 24100 |
| 2022-04-19 | 20.54 | $19.27 | 207700 |
| 2022-04-18 | 20.68 | $19.35 | 207100 |
| 2022-04-14 | 20.83 | $20.03 | 18300 |
| 2022-04-13 | 20.92 | $20.25 | 116900 |
| 2022-04-12 | 20.99 | $20.03 | 208400 |
| 2022-04-11 | 21.07 | $20.50 | 24700 |
| 2022-04-08 | 21.12 | $20.96 | 15300 |
| 2022-04-07 | 21.11 | $20.86 | 46800 |
| 2022-04-06 | 21.12 | $21.12 | 26300 |
| 2022-04-05 | 21.10 | $21.41 | 31600 |
| 2022-04-04 | 21.05 | $21.85 | 51800 |
| 2022-04-01 | 20.96 | $21.68 | 31300 |
| 2022-03-31 | 20.88 | $21.78 | 34800 |
| 2022-03-30 | 20.78 | $21.29 | 53000 |
| 2022-03-29 | 20.74 | $21.03 | 31400 |
| 2022-03-28 | 20.72 | $20.68 | 24100 |
| 2022-03-25 | 20.74 | $20.50 | 15600 |
| 2022-03-24 | 20.79 | $20.76 | 26700 |
| 2022-03-23 | 20.80 | $20.82 | 12700 |
| 2022-03-22 | 20.82 | $20.68 | 48100 |
| 2022-03-21 | 20.85 | $20.79 | 21300 |
| 2022-03-18 | 20.87 | $21.01 | 23500 |
| 2022-03-17 | 20.88 | $20.89 | 30500 |
| 2022-03-16 | 20.90 | $20.54 | 105000 |
| 2022-03-15 | 20.96 | $20.20 | 77500 |
| 2022-03-14 | 21.06 | $20.11 | 35600 |
| 2022-03-11 | 21.18 | $20.64 | 20300 |
| 2022-03-10 | 21.25 | $20.70 | 81100 |
| 2022-03-09 | 21.33 | $21.00 | 37100 |
| 2022-03-08 | 21.39 | $20.89 | 28300 |
| 2022-03-07 | 21.46 | $20.99 | 60700 |
| 2022-03-04 | 21.54 | $21.27 | 28800 |
| 2022-03-03 | 21.60 | $21.55 | 79600 |
| 2022-03-02 | 21.64 | $21.67 | 145200 |
| 2022-03-01 | 21.69 | $21.51 | 45700 |
| 2022-02-28 | 21.76 | $21.29 | 42600 |
| 2022-02-25 | 21.87 | $21.34 | 27700 |
| 2022-02-24 | 21.98 | $21.07 | 22300 |
| 2022-02-23 | 22.14 | $21.00 | 37100 |
| 2022-02-22 | 22.33 | $21.35 | 37900 |
| 2022-02-18 | 22.50 | $21.79 | 19900 |
| 2022-02-17 | 22.64 | $21.86 | 158700 |
| 2022-02-16 | 22.79 | $21.94 | 62600 |
| 2022-02-15 | 22.95 | $21.60 | 144100 |
| 2022-02-14 | 23.15 | $21.45 | 52400 |
| 2022-02-11 | 23.39 | $21.89 | 47400 |
| 2022-02-10 | 23.61 | $22.26 | 130500 |
| 2022-02-09 | 23.80 | $22.46 | 59100 |
| 2022-02-08 | 23.99 | $22.66 | 60100 |
| 2022-02-07 | 24.17 | $22.90 | 81200 |
| 2022-02-04 | 24.34 | $23.00 | 38500 |
| 2022-02-03 | 24.50 | $23.42 | 48400 |
| 2022-02-02 | 24.64 | $23.83 | 23100 |
| 2022-02-01 | 24.74 | $24.15 | 64800 |
| 2022-01-31 | 24.82 | $24.15 | 78800 |
| 2022-01-28 | 24.90 | $24.10 | 70300 |
| 2022-01-27 | 25.00 | $24.10 | 53200 |
| 2022-01-26 | 25.09 | $24.80 | 41100 |
| 2022-01-25 | 25.13 | $25.11 | 34100 |
| 2022-01-24 | 25.13 | $24.96 | 41800 |
| 2022-01-21 | 25.16 | $25.00 | 37400 |
| 2022-01-20 | 25.18 | $24.95 | 58200 |
| 2022-01-19 | 25.20 | $25.03 | 38400 |
| 2022-01-18 | 25.22 | $25.24 | 41500 |
| 2022-01-14 | 25.22 | $25.25 | 18800 |
| 2022-01-13 | 25.21 | $25.32 | 43700 |
| 2022-01-12 | 25.20 | $25.36 | 12300 |
| 2022-01-11 | 25.19 | $25.30 | 19800 |
| 2022-01-10 | 25.18 | $25.20 | 39800 |
| 2022-01-07 | 25.18 | $25.15 | 27000 |
| 2022-01-06 | 25.18 | $25.08 | 18400 |
| 2022-01-05 | 25.20 | $24.86 | 22200 |
| 2022-01-04 | 25.24 | $25.01 | 65700 |
| 2022-01-03 | 25.26 | $25.15 | 28300 |
| 2021-12-31 | 25.27 | $25.30 | 52200 |
| 2021-12-30 | 25.26 | $25.31 | 45400 |
| 2021-12-29 | 25.26 | $25.35 | 16500 |
| 2021-12-28 | 25.24 | $25.29 | 18300 |
| 2021-12-27 | 25.24 | $25.34 | 12500 |
| 2021-12-23 | 25.22 | $25.31 | 16300 |
| 2021-12-22 | 25.21 | $25.42 | 31900 |
| 2021-12-21 | 25.18 | $25.13 | 18400 |
| 2021-12-20 | 25.18 | $25.10 | 24200 |
| 2021-12-17 | 25.19 | $25.10 | 19600 |
| 2021-12-16 | 25.19 | $25.10 | 64900 |
| 2021-12-15 | 25.20 | $25.13 | 25200 |
| 2021-12-14 | 25.20 | $25.25 | 35600 |
| 2021-12-13 | 25.20 | $25.30 | 15900 |
| 2021-12-10 | 25.19 | $25.48 | 26500 |
| 2021-12-09 | 25.16 | $25.51 | 55900 |
| 2021-12-08 | 25.13 | $25.23 | 14200 |
| 2021-12-07 | 25.12 | $25.17 | 40400 |
| 2021-12-06 | 25.13 | $25.11 | 31400 |
| 2021-12-03 | 25.14 | $25.11 | 16200 |
| 2021-12-02 | 25.16 | $25.22 | 24600 |
| 2021-12-01 | 25.17 | $25.01 | 25700 |
| 2021-11-30 | 25.20 | $24.95 | 65300 |
| 2021-11-29 | 25.25 | $25.00 | 12900 |
| 2021-11-26 | 25.29 | $24.88 | 21400 |
| 2021-11-24 | 25.35 | $24.98 | 57900 |
| 2021-11-23 | 25.41 | $25.12 | 32600 |
| 2021-11-22 | 25.45 | $25.19 | 26100 |
| 2021-11-19 | 25.50 | $25.28 | 15600 |
| 2021-11-18 | 25.54 | $25.24 | 97900 |
| 2021-11-17 | 25.58 | $25.35 | 21500 |
| 2021-11-16 | 25.62 | $25.30 | 50700 |
| 2021-11-15 | 25.67 | $25.26 | 77300 |
| 2021-11-12 | 25.72 | $25.44 | 42100 |
| 2021-11-11 | 25.76 | $25.36 | 29500 |
| 2021-11-10 | 25.82 | $25.32 | 47600 |
| 2021-11-09 | 25.88 | $25.55 | 73600 |
| 2021-11-08 | 25.93 | $25.76 | 23800 |
| 2021-11-05 | 25.96 | $25.85 | 25600 |
| 2021-11-04 | 25.97 | $25.77 | 73600 |
| 2021-11-03 | 26.00 | $25.85 | 19600 |
| 2021-11-02 | 26.02 | $25.90 | 35900 |
| 2021-11-01 | 26.03 | $26.00 | 68500 |
| 2021-10-29 | 26.03 | $25.76 | 48800 |
| 2021-10-28 | 26.05 | $26.00 | 34600 |
| 2021-10-27 | 26.05 | $25.97 | 39600 |
| 2021-10-26 | 26.05 | $25.89 | 42000 |
| 2021-10-25 | 26.06 | $26.05 | 38600 |
| 2021-10-22 | 26.04 | $25.99 | 13200 |
| 2021-10-21 | 26.04 | $25.86 | 24400 |
| 2021-10-20 | 26.04 | $26.00 | 60700 |
| 2021-10-19 | 26.03 | $26.19 | 25100 |
| 2021-10-18 | 26.00 | $26.29 | 41000 |
| 2021-10-15 | 25.96 | $26.31 | 103700 |
| 2021-10-14 | 25.92 | $26.55 | 23200 |
| 2021-10-13 | 25.85 | $26.45 | 23800 |
| 2021-10-12 | 25.80 | $26.19 | 18600 |
| 2021-10-11 | 25.77 | $25.93 | 6900 |
| 2021-10-08 | 25.77 | $25.90 | 44400 |
| 2021-10-07 | 25.77 | $25.80 | 21900 |
| 2021-10-06 | 25.78 | $25.86 | 56800 |
| 2021-10-05 | 25.80 | $25.50 | 131700 |
| 2021-10-04 | 25.85 | $25.55 | 22200 |
| 2021-10-01 | 25.90 | $25.72 | 52000 |
| 2021-09-30 | 25.94 | $25.62 | 405500 |
| 2021-09-29 | 25.99 | $25.57 | 95300 |
| 2021-09-28 | 26.05 | $25.55 | 110200 |
| 2021-09-27 | 26.11 | $25.61 | 40200 |
| 2021-09-24 | 26.16 | $25.77 | 27300 |
| 2021-09-23 | 26.21 | $25.79 | 42500 |
| 2021-09-22 | 26.25 | $25.96 | 106100 |
| 2021-09-21 | 26.27 | $25.82 | 46000 |
| 2021-09-20 | 26.31 | $25.83 | 61000 |
| 2021-09-17 | 26.34 | $26.26 | 92700 |
| 2021-09-16 | 26.33 | $26.51 | 91500 |
| 2021-09-15 | 26.30 | $26.52 | 70200 |
| 2021-09-14 | 26.26 | $26.49 | 22000 |
| 2021-09-13 | 26.22 | $26.55 | 9600 |
| 2021-09-10 | 26.17 | $26.47 | 32200 |
| 2021-09-09 | 26.12 | $26.28 | 51700 |
| 2021-09-08 | 26.09 | $26.33 | 61000 |
| 2021-09-07 | 26.05 | $26.65 | 61900 |
| 2021-09-03 | 25.98 | $26.55 | 44200 |
| 2021-09-02 | 25.91 | $26.46 | 22100 |
| 2021-09-01 | 25.84 | $26.21 | 59200 |
| 2021-08-31 | 25.80 | $25.75 | 84600 |
| 2021-08-30 | 25.79 | $25.98 | 39500 |
| 2021-08-27 | 25.76 | $25.91 | 47100 |
| 2021-08-26 | 25.74 | $25.88 | 40400 |
| 2021-08-25 | 25.71 | $25.98 | 31100 |
| 2021-08-24 | 25.67 | $25.73 | 54600 |
| 2021-08-23 | 25.65 | $25.71 | 49400 |
| 2021-08-20 | 25.64 | $25.75 | 51000 |
| 2021-08-19 | 25.61 | $25.79 | 63700 |
| 2021-08-18 | 25.58 | $25.84 | 53300 |
| 2021-08-17 | 25.54 | $25.81 | 42500 |
| 2021-08-16 | 25.51 | $25.61 | 84300 |
| 2021-08-13 | 25.49 | $25.76 | 27600 |
| 2021-08-12 | 25.45 | $25.72 | 79400 |
| 2021-08-11 | 25.42 | $25.70 | 71500 |
| 2021-08-10 | 25.39 | $25.67 | 81200 |
| 2021-08-09 | 25.36 | $25.54 | 49300 |
| 2021-08-06 | 25.34 | $25.45 | 67500 |
| 2021-08-05 | 25.34 | $25.45 | 293100 |
| 2021-08-04 | 25.33 | $25.46 | 80800 |
| 2021-08-03 | 25.32 | $25.40 | 84300 |
| 2021-08-02 | 25.32 | $25.28 | 84900 |
| 2021-07-30 | 25.33 | $25.25 | 51500 |
| 2021-07-29 | 25.34 | $25.20 | 49300 |
| 2021-07-28 | 25.36 | $25.35 | 134400 |
| 2021-07-27 | 25.36 | $25.18 | 112800 |
| 2021-07-26 | 25.39 | $25.28 | 38100 |
| 2021-07-23 | 25.40 | $25.25 | 102200 |
| 2021-07-22 | 25.42 | $25.23 | 70200 |
| 2021-07-21 | 25.44 | $25.33 | 102500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.33
2026-07-17
Close Price
$16.35
Vol: 17131
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.52
Average
19.01
Maximum
26.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.33 | $16.35 | 17131 |
| 2026-07-16 | 16.33 | $16.32 | 9235 |
| 2026-07-15 | 16.34 | $16.35 | 8600 |
| 2026-07-14 | 16.34 | $16.33 | 6400 |
| 2026-07-13 | 16.35 | $16.35 | 11200 |
| 2026-07-10 | 16.35 | $16.37 | 8715 |
| 2026-07-09 | 16.35 | $16.45 | 15300 |
| 2026-07-08 | 16.34 | $16.46 | 15910 |
| 2026-07-07 | 16.31 | $16.50 | 8800 |
| 2026-07-06 | 16.28 | $16.63 | 16700 |
| 2026-07-02 | 16.22 | $16.47 | 31400 |
| 2026-07-01 | 16.18 | $16.35 | 35910 |
| 2026-06-30 | 16.16 | $16.31 | 134000 |
| 2026-06-29 | 16.14 | $16.18 | 48700 |
| 2026-06-26 | 16.15 | $16.17 | 30600 |
| 2026-06-25 | 16.17 | $16.23 | 27400 |
| 2026-06-24 | 16.17 | $16.32 | 11700 |
| 2026-06-23 | 16.16 | $16.27 | 27798 |
| 2026-06-22 | 16.16 | $16.15 | 17300 |
| 2026-06-18 | 16.19 | $16.47 | 20500 |
| 2026-06-17 | 16.15 | $16.28 | 13426 |
| 2026-06-16 | 16.15 | $16.39 | 29800 |
| 2026-06-15 | 16.13 | $16.31 | 13400 |
| 2026-06-12 | 16.12 | $16.31 | 14000 |
| 2026-06-11 | 16.11 | $16.17 | 8500 |
| 2026-06-10 | 16.14 | $16.10 | 17645 |
| 2026-06-09 | 16.18 | $16.13 | 9700 |
| 2026-06-08 | 16.22 | $16.12 | 15707 |
| 2026-06-05 | 16.28 | $16.15 | 19900 |
| 2026-06-04 | 16.34 | $16.15 | 18700 |
| 2026-06-03 | 16.41 | $16.17 | 20890 |
| 2026-06-02 | 16.49 | $16.45 | 13900 |
| 2026-06-01 | 16.52 | $16.50 | 15400 |
| 2026-05-29 | 16.56 | $16.55 | 22000 |
| 2026-05-28 | 16.58 | $16.65 | 14700 |
| 2026-05-27 | 16.59 | $16.68 | 13000 |
| 2026-05-26 | 16.60 | $16.60 | 6300 |
| 2026-05-22 | 16.63 | $16.55 | 5600 |
| 2026-05-21 | 16.68 | $16.55 | 13300 |
| 2026-05-20 | 16.73 | $16.60 | 12000 |
| 2026-05-19 | 16.78 | $16.52 | 117622 |
| 2026-05-18 | 16.86 | $16.63 | 35500 |
| 2026-05-15 | 16.93 | $16.73 | 11919 |
| 2026-05-14 | 16.99 | $16.93 | 17809 |
| 2026-05-13 | 17.02 | $16.88 | 2738 |
| 2026-05-12 | 17.06 | $17.00 | 7500 |
| 2026-05-11 | 17.09 | $17.11 | 10500 |
| 2026-05-08 | 17.10 | $17.15 | 36301 |
| 2026-05-07 | 17.10 | $16.85 | 10100 |
| 2026-05-06 | 17.17 | $16.85 | 34300 |
| 2026-05-05 | 17.25 | $16.93 | 20400 |
| 2026-05-04 | 17.33 | $17.08 | 16700 |
| 2026-05-01 | 17.38 | $17.13 | 16800 |
| 2026-04-30 | 17.44 | $17.50 | 28800 |
| 2026-04-29 | 17.42 | $17.26 | 4400 |
| 2026-04-28 | 17.45 | $17.37 | 6300 |
| 2026-04-27 | 17.47 | $17.43 | 5718 |
| 2026-04-24 | 17.47 | $17.47 | 6300 |
| 2026-04-23 | 17.47 | $17.47 | 1800 |
| 2026-04-22 | 17.47 | $17.43 | 6300 |
| 2026-04-21 | 17.47 | $17.45 | 16100 |
| 2026-04-20 | 17.47 | $17.52 | 9100 |
| 2026-04-17 | 17.46 | $17.54 | 8400 |
| 2026-04-16 | 17.44 | $17.48 | 9804 |
| 2026-04-15 | 17.43 | $17.63 | 4465 |
| 2026-04-14 | 17.38 | $17.53 | 14400 |
| 2026-04-13 | 17.35 | $17.36 | 7000 |
| 2026-04-10 | 17.35 | $17.42 | 2900 |
| 2026-04-09 | 17.33 | $17.45 | 20300 |
| 2026-04-08 | 17.31 | $17.46 | 11900 |
| 2026-04-07 | 17.28 | $17.38 | 11000 |
| 2026-04-06 | 17.27 | $17.40 | 12100 |
| 2026-04-02 | 17.25 | $17.39 | 23047 |
| 2026-04-01 | 17.23 | $17.45 | 14500 |
| 2026-03-31 | 17.19 | $17.50 | 423500 |
| 2026-03-30 | 17.13 | $17.16 | 45830 |
| 2026-03-27 | 17.14 | $17.11 | 19400 |
| 2026-03-26 | 17.17 | $17.20 | 36600 |
| 2026-03-25 | 17.17 | $17.30 | 32100 |
| 2026-03-24 | 17.16 | $17.14 | 23400 |
| 2026-03-23 | 17.18 | $17.04 | 25600 |
| 2026-03-20 | 17.23 | $16.78 | 23400 |
| 2026-03-19 | 17.34 | $17.06 | 51900 |
| 2026-03-18 | 17.41 | $17.18 | 24000 |
| 2026-03-17 | 17.47 | $17.37 | 8300 |
| 2026-03-16 | 17.49 | $17.38 | 14800 |
| 2026-03-13 | 17.52 | $17.37 | 18500 |
| 2026-03-12 | 17.55 | $17.40 | 46600 |
| 2026-03-11 | 17.58 | $17.58 | 47600 |
| 2026-03-10 | 17.58 | $17.55 | 77400 |
| 2026-03-09 | 17.58 | $17.61 | 54500 |
| 2026-03-06 | 17.58 | $17.55 | 23700 |
| 2026-03-05 | 17.58 | $17.55 | 13400 |
| 2026-03-04 | 17.59 | $17.55 | 16100 |
| 2026-03-03 | 17.59 | $17.49 | 21600 |
| 2026-03-02 | 17.61 | $17.58 | 78900 |
| 2026-02-27 | 17.61 | $17.59 | 102600 |
| 2026-02-26 | 17.61 | $17.56 | 29300 |
| 2026-02-25 | 17.62 | $17.59 | 14800 |
| 2026-02-24 | 17.62 | $17.44 | 13600 |
| 2026-02-23 | 17.66 | $17.59 | 12900 |
| 2026-02-20 | 17.66 | $17.71 | 17900 |
| 2026-02-19 | 17.64 | $17.67 | 22100 |
| 2026-02-18 | 17.63 | $17.82 | 14400 |
| 2026-02-17 | 17.59 | $17.82 | 22500 |
| 2026-02-13 | 17.53 | $17.74 | 11100 |
| 2026-02-12 | 17.49 | $17.54 | 10200 |
| 2026-02-11 | 17.47 | $17.65 | 6500 |
| 2026-02-10 | 17.44 | $17.55 | 17000 |
| 2026-02-09 | 17.42 | $17.42 | 36200 |
| 2026-02-06 | 17.42 | $17.29 | 31500 |
| 2026-02-05 | 17.45 | $17.29 | 20400 |
| 2026-02-04 | 17.49 | $17.38 | 15200 |
| 2026-02-03 | 17.51 | $17.40 | 28000 |
| 2026-02-02 | 17.53 | $17.40 | 10100 |
| 2026-01-30 | 17.56 | $17.35 | 17500 |
| 2026-01-29 | 17.60 | $17.59 | 10000 |
| 2026-01-28 | 17.60 | $17.63 | 24800 |
| 2026-01-27 | 17.59 | $17.64 | 40000 |
| 2026-01-26 | 17.57 | $17.63 | 19100 |
| 2026-01-23 | 17.55 | $17.75 | 15200 |
| 2026-01-22 | 17.51 | $17.65 | 29800 |
| 2026-01-21 | 17.48 | $17.54 | 76000 |
| 2026-01-20 | 17.46 | $17.49 | 30500 |
| 2026-01-16 | 17.46 | $17.59 | 34400 |
| 2026-01-15 | 17.43 | $17.62 | 20300 |
| 2026-01-14 | 17.39 | $17.57 | 6400 |
| 2026-01-13 | 17.36 | $17.48 | 17700 |
| 2026-01-12 | 17.34 | $17.57 | 21900 |
| 2026-01-09 | 17.30 | $17.44 | 13100 |
| 2026-01-08 | 17.28 | $17.40 | 65200 |
| 2026-01-07 | 17.26 | $17.40 | 9300 |
| 2026-01-06 | 17.25 | $17.39 | 15200 |
| 2026-01-05 | 17.23 | $17.41 | 39100 |
| 2026-01-02 | 17.21 | $17.38 | 40200 |
| 2025-12-31 | 17.19 | $17.10 | 429000 |
| 2025-12-30 | 17.24 | $17.09 | 111400 |
| 2025-12-29 | 17.28 | $17.21 | 35100 |
| 2025-12-26 | 17.32 | $17.20 | 59800 |
| 2025-12-24 | 17.36 | $17.21 | 69000 |
| 2025-12-23 | 17.41 | $17.26 | 54500 |
| 2025-12-22 | 17.45 | $17.32 | 40100 |
| 2025-12-19 | 17.49 | $17.49 | 33200 |
| 2025-12-18 | 17.50 | $17.48 | 67500 |
| 2025-12-17 | 17.52 | $17.52 | 34200 |
| 2025-12-16 | 17.53 | $17.60 | 29000 |
| 2025-12-15 | 17.52 | $17.60 | 36700 |
| 2025-12-12 | 17.52 | $17.55 | 32200 |
| 2025-12-11 | 17.52 | $17.71 | 44700 |
| 2025-12-10 | 17.50 | $17.54 | 22100 |
| 2025-12-09 | 17.50 | $17.60 | 38600 |
| 2025-12-08 | 17.50 | $17.55 | 19000 |
| 2025-12-05 | 17.50 | $17.59 | 30400 |
| 2025-12-04 | 17.50 | $17.60 | 36300 |
| 2025-12-03 | 17.49 | $17.58 | 25500 |
| 2025-12-02 | 17.49 | $17.47 | 57100 |
| 2025-12-01 | 17.52 | $17.51 | 49600 |
| 2025-11-28 | 17.54 | $17.57 | 10700 |
| 2025-11-26 | 17.56 | $17.63 | 17500 |
| 2025-11-25 | 17.56 | $17.58 | 18400 |
| 2025-11-24 | 17.58 | $17.51 | 19500 |
| 2025-11-21 | 17.61 | $17.53 | 10600 |
| 2025-11-20 | 17.65 | $17.47 | 27300 |
| 2025-11-19 | 17.70 | $17.61 | 17000 |
| 2025-11-18 | 17.74 | $17.67 | 15000 |
| 2025-11-17 | 17.77 | $17.71 | 33300 |
| 2025-11-14 | 17.80 | $17.68 | 19700 |
| 2025-11-13 | 17.84 | $17.82 | 18400 |
| 2025-11-12 | 17.86 | $18.00 | 22700 |
| 2025-11-11 | 17.84 | $18.04 | 17300 |
| 2025-11-10 | 17.81 | $17.92 | 7200 |
| 2025-11-07 | 17.81 | $17.79 | 13100 |
| 2025-11-06 | 17.83 | $17.70 | 12800 |
| 2025-11-05 | 17.88 | $17.63 | 14700 |
| 2025-11-04 | 17.94 | $17.56 | 27100 |
| 2025-11-03 | 18.04 | $17.54 | 12400 |
| 2025-10-31 | 18.15 | $17.70 | 33100 |
| 2025-10-30 | 18.25 | $18.22 | 9700 |
| 2025-10-29 | 18.26 | $18.30 | 4400 |
| 2025-10-28 | 18.25 | $18.27 | 4200 |
| 2025-10-27 | 18.25 | $18.27 | 6500 |
| 2025-10-24 | 18.24 | $18.22 | 4000 |
| 2025-10-23 | 18.24 | $18.22 | 6700 |
| 2025-10-22 | 18.25 | $18.24 | 11300 |
| 2025-10-21 | 18.25 | $18.34 | 5700 |
| 2025-10-20 | 18.23 | $18.27 | 5800 |
| 2025-10-17 | 18.22 | $18.14 | 8300 |
| 2025-10-16 | 18.23 | $18.30 | 11800 |
| 2025-10-15 | 18.22 | $18.38 | 10000 |
| 2025-10-14 | 18.19 | $18.26 | 150500 |
| 2025-10-13 | 18.17 | $18.25 | 10300 |
| 2025-10-10 | 18.16 | $18.15 | 22900 |
| 2025-10-09 | 18.17 | $18.17 | 17600 |
| 2025-10-08 | 18.17 | $18.16 | 13300 |
| 2025-10-07 | 18.17 | $18.18 | 12700 |
| 2025-10-06 | 18.18 | $18.28 | 13000 |
| 2025-10-03 | 18.16 | $18.24 | 10700 |
| 2025-10-02 | 18.15 | $18.28 | 13400 |
| 2025-10-01 | 18.12 | $18.16 | 132900 |
| 2025-09-30 | 18.12 | $17.98 | 48700 |
| 2025-09-29 | 18.16 | $18.08 | 10900 |
| 2025-09-26 | 18.19 | $18.12 | 14700 |
| 2025-09-25 | 18.20 | $18.14 | 48200 |
| 2025-09-24 | 18.22 | $18.04 | 11700 |
| 2025-09-23 | 18.26 | $18.12 | 52400 |
| 2025-09-22 | 18.30 | $17.95 | 19400 |
| 2025-09-19 | 18.37 | $17.85 | 50900 |
| 2025-09-18 | 18.47 | $17.87 | 268700 |
| 2025-09-17 | 18.59 | $18.47 | 13000 |
| 2025-09-16 | 18.60 | $18.55 | 9800 |
| 2025-09-15 | 18.59 | $18.54 | 24100 |
| 2025-09-12 | 18.59 | $18.48 | 13200 |
| 2025-09-11 | 18.59 | $18.43 | 13300 |
| 2025-09-10 | 18.60 | $18.34 | 12600 |
| 2025-09-09 | 18.64 | $18.46 | 10700 |
| 2025-09-08 | 18.65 | $18.57 | 75900 |
| 2025-09-05 | 18.64 | $18.77 | 13000 |
| 2025-09-04 | 18.59 | $18.60 | 11700 |
| 2025-09-03 | 18.56 | $18.49 | 5000 |
| 2025-09-02 | 18.55 | $18.39 | 7200 |
| 2025-08-29 | 18.55 | $18.27 | 49300 |
| 2025-08-28 | 18.58 | $18.47 | 5000 |
| 2025-08-27 | 18.57 | $18.41 | 5700 |
| 2025-08-26 | 18.58 | $18.51 | 10400 |
| 2025-08-25 | 18.56 | $18.67 | 11800 |
| 2025-08-22 | 18.50 | $18.62 | 19400 |
| 2025-08-21 | 18.44 | $18.36 | 14200 |
| 2025-08-20 | 18.42 | $18.57 | 7300 |
| 2025-08-19 | 18.36 | $18.48 | 26600 |
| 2025-08-18 | 18.30 | $18.29 | 7200 |
| 2025-08-15 | 18.27 | $18.22 | 26800 |
| 2025-08-14 | 18.25 | $18.19 | 16000 |
| 2025-08-13 | 18.23 | $18.28 | 20200 |
| 2025-08-12 | 18.19 | $18.11 | 15700 |
| 2025-08-11 | 18.17 | $18.10 | 12600 |
| 2025-08-08 | 18.16 | $18.05 | 5800 |
| 2025-08-07 | 18.15 | $17.97 | 23100 |
| 2025-08-06 | 18.15 | $18.07 | 7800 |
| 2025-08-05 | 18.13 | $18.13 | 19200 |
| 2025-08-04 | 18.09 | $18.14 | 32100 |
| 2025-08-01 | 18.05 | $18.00 | 8800 |
| 2025-07-31 | 18.02 | $18.13 | 77900 |
| 2025-07-30 | 17.96 | $18.15 | 27100 |
| 2025-07-29 | 17.89 | $18.15 | 29000 |
| 2025-07-28 | 17.80 | $17.88 | 28300 |
| 2025-07-25 | 17.75 | $17.82 | 12200 |
| 2025-07-24 | 17.70 | $17.74 | 20000 |
| 2025-07-23 | 17.67 | $17.64 | 44200 |
| 2025-07-22 | 17.65 | $17.54 | 48700 |
| 2025-07-21 | 17.64 | $17.73 | 23900 |
| 2025-07-18 | 17.59 | $17.66 | 9700 |
| 2025-07-17 | 17.55 | $17.67 | 11300 |
| 2025-07-16 | 17.49 | $17.51 | 34300 |
| 2025-07-15 | 17.46 | $17.52 | 43400 |
| 2025-07-14 | 17.42 | $17.54 | 18000 |
| 2025-07-11 | 17.37 | $17.62 | 25000 |
| 2025-07-10 | 17.29 | $17.74 | 15000 |
| 2025-07-09 | 17.18 | $17.60 | 18800 |
| 2025-07-08 | 17.07 | $17.48 | 15000 |
| 2025-07-07 | 16.97 | $17.37 | 188300 |
| 2025-07-03 | 16.88 | $17.18 | 194400 |
| 2025-07-02 | 16.82 | $17.03 | 100500 |
| 2025-07-01 | 16.77 | $16.90 | 54600 |
| 2025-06-30 | 16.75 | $16.75 | 112100 |
| 2025-06-27 | 16.75 | $16.78 | 48200 |
| 2025-06-26 | 16.75 | $16.84 | 55000 |
| 2025-06-25 | 16.73 | $16.71 | 28800 |
| 2025-06-24 | 16.74 | $16.81 | 59300 |
| 2025-06-23 | 16.73 | $16.73 | 219500 |
| 2025-06-20 | 16.73 | $16.74 | 17400 |
| 2025-06-18 | 16.74 | $16.73 | 11000 |
| 2025-06-17 | 16.75 | $16.71 | 5000 |
| 2025-06-16 | 16.76 | $16.73 | 41300 |
| 2025-06-13 | 16.77 | $16.62 | 12900 |
| 2025-06-12 | 16.81 | $16.78 | 11500 |
| 2025-06-11 | 16.82 | $16.83 | 14200 |
| 2025-06-10 | 16.82 | $16.93 | 9100 |
| 2025-06-09 | 16.80 | $16.89 | 27200 |
| 2025-06-06 | 16.78 | $16.88 | 5500 |
| 2025-06-05 | 16.77 | $16.97 | 10400 |
| 2025-06-04 | 16.73 | $16.98 | 27100 |
| 2025-06-03 | 16.69 | $16.90 | 28100 |
| 2025-06-02 | 16.66 | $16.80 | 12800 |
| 2025-05-30 | 16.64 | $16.87 | 120800 |
| 2025-05-29 | 16.61 | $16.62 | 20300 |
| 2025-05-28 | 16.63 | $16.68 | 28900 |
| 2025-05-27 | 16.63 | $16.68 | 24800 |
| 2025-05-23 | 16.64 | $16.52 | 25600 |
| 2025-05-22 | 16.68 | $16.59 | 23200 |
| 2025-05-21 | 16.72 | $16.57 | 54100 |
| 2025-05-20 | 16.77 | $16.84 | 21600 |
| 2025-05-19 | 16.77 | $16.78 | 18900 |
| 2025-05-16 | 16.78 | $16.75 | 45900 |
| 2025-05-15 | 16.81 | $16.73 | 33900 |
| 2025-05-14 | 16.84 | $16.62 | 169100 |
| 2025-05-13 | 16.90 | $16.95 | 20900 |
| 2025-05-12 | 16.90 | $16.98 | 17700 |
| 2025-05-09 | 16.90 | $16.97 | 12100 |
| 2025-05-08 | 16.89 | $17.09 | 21500 |
| 2025-05-07 | 16.87 | $17.22 | 16800 |
| 2025-05-06 | 16.81 | $17.13 | 28000 |
| 2025-05-05 | 16.76 | $16.76 | 14400 |
| 2025-05-02 | 16.79 | $16.78 | 69900 |
| 2025-05-01 | 16.81 | $16.71 | 23700 |
| 2025-04-30 | 16.86 | $16.91 | 11700 |
| 2025-04-29 | 16.87 | $17.06 | 17100 |
| 2025-04-28 | 16.85 | $17.21 | 21700 |
| 2025-04-25 | 16.80 | $17.14 | 20100 |
| 2025-04-24 | 16.76 | $17.13 | 14100 |
| 2025-04-23 | 16.72 | $16.97 | 15700 |
| 2025-04-22 | 16.70 | $16.75 | 34500 |
| 2025-04-21 | 16.73 | $16.57 | 23100 |
| 2025-04-17 | 16.81 | $16.65 | 29900 |
| 2025-04-16 | 16.88 | $16.60 | 16300 |
| 2025-04-15 | 16.97 | $16.74 | 18900 |
| 2025-04-14 | 17.06 | $16.82 | 15600 |
| 2025-04-11 | 17.14 | $16.94 | 20400 |
| 2025-04-10 | 17.21 | $16.92 | 15700 |
| 2025-04-09 | 17.29 | $17.38 | 16300 |
| 2025-04-08 | 17.30 | $17.09 | 24800 |
| 2025-04-07 | 17.37 | $17.00 | 53700 |
| 2025-04-04 | 17.47 | $17.38 | 29100 |
| 2025-04-03 | 17.50 | $17.43 | 19000 |
| 2025-04-02 | 17.54 | $17.58 | 7400 |
| 2025-04-01 | 17.54 | $17.50 | 19300 |
| 2025-03-31 | 17.57 | $17.40 | 195300 |
| 2025-03-28 | 17.62 | $17.49 | 25500 |
| 2025-03-27 | 17.66 | $17.62 | 51800 |
| 2025-03-26 | 17.68 | $17.48 | 27300 |
| 2025-03-25 | 17.74 | $17.75 | 9100 |
| 2025-03-24 | 17.75 | $17.75 | 11600 |
| 2025-03-21 | 17.76 | $17.82 | 13400 |
| 2025-03-20 | 17.75 | $17.83 | 12500 |
| 2025-03-19 | 17.75 | $17.88 | 20800 |
| 2025-03-18 | 17.73 | $17.88 | 21600 |
| 2025-03-17 | 17.72 | $17.91 | 10800 |
| 2025-03-14 | 17.69 | $17.78 | 11400 |
| 2025-03-13 | 17.69 | $17.70 | 20800 |
| 2025-03-12 | 17.71 | $17.68 | 29200 |
| 2025-03-11 | 17.73 | $17.54 | 21600 |
| 2025-03-10 | 17.79 | $17.64 | 21800 |
| 2025-03-07 | 17.83 | $17.74 | 24600 |
| 2025-03-06 | 17.87 | $17.88 | 21000 |
| 2025-03-05 | 17.88 | $17.99 | 29100 |
| 2025-03-04 | 17.87 | $17.94 | 22000 |
| 2025-03-03 | 17.87 | $18.04 | 17400 |
| 2025-02-28 | 17.85 | $18.03 | 36900 |
| 2025-02-27 | 17.83 | $17.98 | 7300 |
| 2025-02-26 | 17.81 | $18.00 | 50300 |
| 2025-02-25 | 17.80 | $18.07 | 19600 |
| 2025-02-24 | 17.76 | $17.88 | 37400 |
| 2025-02-21 | 17.76 | $17.77 | 100700 |
| 2025-02-20 | 17.79 | $17.65 | 84300 |
| 2025-02-19 | 17.85 | $17.68 | 38400 |
| 2025-02-18 | 17.91 | $17.89 | 43100 |
| 2025-02-14 | 17.94 | $17.91 | 13800 |
| 2025-02-13 | 17.97 | $17.84 | 21600 |
| 2025-02-12 | 18.02 | $17.67 | 13100 |
| 2025-02-11 | 18.11 | $17.82 | 5700 |
| 2025-02-10 | 18.19 | $17.88 | 9500 |
| 2025-02-07 | 18.27 | $17.84 | 11700 |
| 2025-02-06 | 18.37 | $17.90 | 54100 |
| 2025-02-05 | 18.48 | $18.14 | 41200 |
| 2025-02-04 | 18.55 | $18.12 | 20500 |
| 2025-02-03 | 18.64 | $18.43 | 12000 |
| 2025-01-31 | 18.68 | $18.46 | 5100 |
| 2025-01-30 | 18.72 | $18.96 | 19700 |
| 2025-01-29 | 18.66 | $18.70 | 8500 |
| 2025-01-28 | 18.64 | $18.86 | 18400 |
| 2025-01-27 | 18.58 | $19.02 | 20100 |
| 2025-01-24 | 18.48 | $18.80 | 9300 |
| 2025-01-23 | 18.42 | $18.67 | 13800 |
| 2025-01-22 | 18.37 | $18.78 | 9100 |
| 2025-01-21 | 18.28 | $18.86 | 28600 |
| 2025-01-17 | 18.17 | $18.63 | 11800 |
| 2025-01-16 | 18.09 | $18.64 | 21200 |
| 2025-01-15 | 18.00 | $18.44 | 21100 |
| 2025-01-14 | 17.93 | $17.99 | 26200 |
| 2025-01-13 | 17.95 | $17.88 | 45900 |
| 2025-01-10 | 18.00 | $18.01 | 51400 |
| 2025-01-08 | 18.03 | $18.26 | 23300 |
| 2025-01-07 | 18.01 | $18.29 | 66600 |
| 2025-01-06 | 17.99 | $18.65 | 51600 |
| 2025-01-03 | 17.89 | $18.64 | 13600 |
| 2025-01-02 | 17.78 | $18.28 | 16800 |
| 2024-12-31 | 17.72 | $17.82 | 195700 |
| 2024-12-30 | 17.76 | $17.89 | 64100 |
| 2024-12-27 | 17.80 | $17.59 | 43700 |
| 2024-12-26 | 17.90 | $17.65 | 36800 |
| 2024-12-24 | 18.01 | $17.74 | 15700 |
| 2024-12-23 | 18.13 | $17.77 | 48300 |
| 2024-12-20 | 18.26 | $18.13 | 14500 |
| 2024-12-19 | 18.33 | $18.00 | 28500 |
| 2024-12-18 | 18.45 | $18.01 | 51900 |
| 2024-12-17 | 18.59 | $18.45 | 23800 |
| 2024-12-16 | 18.66 | $18.33 | 17800 |
| 2024-12-13 | 18.76 | $18.46 | 40500 |
| 2024-12-12 | 18.86 | $18.60 | 27100 |
| 2024-12-11 | 18.95 | $18.71 | 36200 |
| 2024-12-10 | 19.03 | $18.92 | 12500 |
| 2024-12-09 | 19.07 | $18.81 | 24700 |
| 2024-12-06 | 19.15 | $18.95 | 36000 |
| 2024-12-05 | 19.22 | $19.26 | 20300 |
| 2024-12-04 | 19.23 | $19.31 | 11900 |
| 2024-12-03 | 19.23 | $19.13 | 7200 |
| 2024-12-02 | 19.27 | $19.35 | 12400 |
| 2024-11-29 | 19.27 | $19.60 | 49600 |
| 2024-11-27 | 19.23 | $19.25 | 8900 |
| 2024-11-26 | 19.24 | $19.14 | 16000 |
| 2024-11-25 | 19.29 | $19.25 | 52100 |
| 2024-11-22 | 19.32 | $19.31 | 47900 |
| 2024-11-21 | 19.35 | $19.24 | 17300 |
| 2024-11-20 | 19.39 | $19.18 | 27500 |
| 2024-11-19 | 19.46 | $19.26 | 32400 |
| 2024-11-18 | 19.52 | $19.41 | 21200 |
| 2024-11-15 | 19.56 | $19.46 | 27500 |
| 2024-11-14 | 19.59 | $19.50 | 10400 |
| 2024-11-13 | 19.62 | $19.61 | 30600 |
| 2024-11-12 | 19.64 | $19.70 | 70900 |
| 2024-11-11 | 19.64 | $19.70 | 70200 |
| 2024-11-08 | 19.64 | $19.65 | 63900 |
| 2024-11-07 | 19.65 | $19.47 | 7400 |
| 2024-11-06 | 19.71 | $19.47 | 18900 |
| 2024-11-05 | 19.77 | $19.73 | 21300 |
| 2024-11-04 | 19.79 | $19.45 | 8900 |
| 2024-11-01 | 19.87 | $19.19 | 11800 |
| 2024-10-31 | 20.02 | $19.54 | 40100 |
| 2024-10-30 | 20.11 | $19.80 | 5100 |
| 2024-10-29 | 20.17 | $19.83 | 4900 |
| 2024-10-28 | 20.24 | $20.01 | 7600 |
| 2024-10-25 | 20.27 | $20.06 | 14800 |
| 2024-10-24 | 20.30 | $20.17 | 8000 |
| 2024-10-23 | 20.30 | $20.15 | 11900 |
| 2024-10-22 | 20.32 | $20.32 | 8200 |
| 2024-10-21 | 20.29 | $20.28 | 10900 |
| 2024-10-18 | 20.27 | $20.32 | 2900 |
| 2024-10-17 | 20.24 | $20.33 | 16000 |
| 2024-10-16 | 20.20 | $20.34 | 13900 |
| 2024-10-15 | 20.15 | $20.16 | 11400 |
| 2024-10-14 | 20.13 | $20.09 | 14600 |
| 2024-10-11 | 20.12 | $19.98 | 10600 |
| 2024-10-10 | 20.12 | $19.84 | 16200 |
| 2024-10-09 | 20.16 | $19.94 | 24700 |
| 2024-10-08 | 20.19 | $19.97 | 8200 |
| 2024-10-07 | 20.20 | $19.79 | 3800 |
| 2024-10-04 | 20.26 | $20.02 | 57200 |
| 2024-10-03 | 20.28 | $20.32 | 98000 |
| 2024-10-02 | 20.23 | $20.72 | 66500 |
| 2024-10-01 | 20.10 | $20.54 | 111600 |
| 2024-09-30 | 19.97 | $19.54 | 75100 |
| 2024-09-27 | 20.04 | $19.91 | 49000 |
| 2024-09-26 | 20.03 | $20.01 | 36300 |
| 2024-09-25 | 20.01 | $19.96 | 13900 |
| 2024-09-24 | 19.99 | $20.04 | 11000 |
| 2024-09-23 | 19.94 | $19.97 | 12600 |
| 2024-09-20 | 19.90 | $19.97 | 16000 |
| 2024-09-19 | 19.86 | $19.95 | 14300 |
| 2024-09-18 | 19.81 | $19.80 | 14900 |
| 2024-09-17 | 19.78 | $19.82 | 10000 |
| 2024-09-16 | 19.74 | $19.66 | 15300 |
| 2024-09-13 | 19.73 | $19.54 | 28500 |
| 2024-09-12 | 19.74 | $19.50 | 36100 |
| 2024-09-11 | 19.76 | $19.46 | 26800 |
| 2024-09-10 | 19.78 | $19.59 | 13100 |
| 2024-09-09 | 19.79 | $19.60 | 44300 |
| 2024-09-06 | 19.78 | $19.60 | 31600 |
| 2024-09-05 | 19.78 | $19.83 | 16100 |
| 2024-09-04 | 19.72 | $19.77 | 28600 |
| 2024-09-03 | 19.67 | $19.74 | 17300 |
| 2024-08-30 | 19.61 | $19.75 | 13500 |
| 2024-08-29 | 19.54 | $19.81 | 7600 |
| 2024-08-28 | 19.44 | $19.80 | 29600 |
| 2024-08-27 | 19.33 | $19.56 | 14400 |
| 2024-08-26 | 19.24 | $19.63 | 21100 |
| 2024-08-23 | 19.13 | $19.71 | 33200 |
| 2024-08-22 | 18.98 | $19.23 | 13700 |
| 2024-08-21 | 18.91 | $19.20 | 5000 |
| 2024-08-20 | 18.83 | $19.12 | 11300 |
| 2024-08-19 | 18.75 | $19.09 | 8600 |
| 2024-08-16 | 18.67 | $18.95 | 7600 |
| 2024-08-15 | 18.60 | $18.74 | 4400 |
| 2024-08-14 | 18.57 | $18.68 | 10900 |
| 2024-08-13 | 18.54 | $18.65 | 6100 |
| 2024-08-12 | 18.51 | $18.43 | 7600 |
| 2024-08-09 | 18.53 | $18.61 | 6600 |
| 2024-08-08 | 18.51 | $18.67 | 7800 |
| 2024-08-07 | 18.48 | $18.49 | 10400 |
| 2024-08-06 | 18.47 | $18.30 | 11300 |
| 2024-08-05 | 18.51 | $18.01 | 13400 |
| 2024-08-02 | 18.62 | $18.36 | 14900 |
| 2024-08-01 | 18.66 | $18.27 | 31000 |
| 2024-07-31 | 18.74 | $18.32 | 88800 |
| 2024-07-30 | 18.81 | $18.91 | 16500 |
| 2024-07-29 | 18.77 | $18.64 | 15000 |
| 2024-07-26 | 18.78 | $18.65 | 4600 |
| 2024-07-25 | 18.79 | $18.54 | 5300 |
| 2024-07-24 | 18.83 | $18.38 | 10700 |
| 2024-07-23 | 18.90 | $18.78 | 9800 |
| 2024-07-22 | 18.90 | $18.80 | 10000 |
| 2024-07-19 | 18.89 | $19.05 | 27700 |
| 2024-07-18 | 18.82 | $18.93 | 11300 |
| 2024-07-17 | 18.77 | $18.95 | 7100 |
| 2024-07-16 | 18.70 | $18.94 | 7700 |
| 2024-07-15 | 18.63 | $18.87 | 16200 |
| 2024-07-12 | 18.56 | $19.04 | 22600 |
| 2024-07-11 | 18.43 | $18.87 | 15700 |
| 2024-07-10 | 18.33 | $18.50 | 18200 |
| 2024-07-09 | 18.28 | $18.31 | 9000 |
| 2024-07-08 | 18.27 | $18.41 | 20100 |
| 2024-07-05 | 18.23 | $18.36 | 11100 |
| 2024-07-03 | 18.19 | $18.42 | 13000 |
| 2024-07-02 | 18.14 | $18.22 | 8500 |
| 2024-07-01 | 18.12 | $18.22 | 14500 |
| 2024-06-28 | 18.10 | $18.20 | 8000 |
| 2024-06-27 | 18.08 | $18.28 | 6800 |
| 2024-06-26 | 18.04 | $18.36 | 7400 |
| 2024-06-25 | 17.97 | $18.46 | 47600 |
| 2024-06-24 | 17.88 | $18.09 | 10600 |
| 2024-06-21 | 17.84 | $18.05 | 45200 |
| 2024-06-20 | 17.81 | $18.03 | 56200 |
| 2024-06-18 | 17.78 | $18.07 | 63400 |
| 2024-06-17 | 17.74 | $17.81 | 20000 |
| 2024-06-14 | 17.75 | $17.69 | 30200 |
| 2024-06-13 | 17.79 | $17.83 | 46700 |
| 2024-06-12 | 17.80 | $17.81 | 25300 |
| 2024-06-11 | 17.82 | $17.73 | 13400 |
| 2024-06-10 | 17.87 | $17.86 | 5200 |
| 2024-06-07 | 17.89 | $18.02 | 9800 |
| 2024-06-06 | 17.88 | $18.06 | 39000 |
| 2024-06-05 | 17.87 | $18.15 | 9700 |
| 2024-06-04 | 17.84 | $18.20 | 9800 |
| 2024-06-03 | 17.79 | $18.13 | 21100 |
| 2024-05-31 | 17.75 | $18.16 | 73500 |
| 2024-05-30 | 17.70 | $17.66 | 12900 |
| 2024-05-29 | 17.75 | $17.58 | 18400 |
| 2024-05-28 | 17.83 | $17.75 | 18900 |
| 2024-05-24 | 17.88 | $17.81 | 16900 |
| 2024-05-23 | 17.93 | $17.56 | 67500 |
| 2024-05-22 | 18.05 | $17.98 | 15900 |
| 2024-05-21 | 18.09 | $18.08 | 14700 |
| 2024-05-20 | 18.13 | $18.09 | 47700 |
| 2024-05-17 | 18.17 | $18.26 | 8700 |
| 2024-05-16 | 18.18 | $18.45 | 8600 |
| 2024-05-15 | 18.16 | $18.40 | 24600 |
| 2024-05-14 | 18.14 | $18.06 | 30300 |
| 2024-05-13 | 18.20 | $18.16 | 5900 |
| 2024-05-10 | 18.24 | $18.19 | 21800 |
| 2024-05-09 | 18.29 | $18.22 | 20800 |
| 2024-05-08 | 18.34 | $18.19 | 36600 |
| 2024-05-07 | 18.41 | $18.67 | 12600 |
| 2024-05-06 | 18.38 | $18.81 | 9200 |
| 2024-05-03 | 18.33 | $18.60 | 7200 |
| 2024-05-02 | 18.32 | $18.38 | 10700 |
| 2024-05-01 | 18.35 | $18.31 | 15600 |
| 2024-04-30 | 18.40 | $18.11 | 19900 |
| 2024-04-29 | 18.51 | $18.72 | 5400 |
| 2024-04-26 | 18.50 | $18.57 | 8600 |
| 2024-04-25 | 18.53 | $18.63 | 6400 |
| 2024-04-24 | 18.56 | $18.82 | 4800 |
| 2024-04-23 | 18.55 | $18.85 | 6300 |
| 2024-04-22 | 18.53 | $18.61 | 9800 |
| 2024-04-19 | 18.56 | $18.34 | 11500 |
| 2024-04-18 | 18.66 | $18.25 | 23600 |
| 2024-04-17 | 18.80 | $18.18 | 21500 |
| 2024-04-16 | 18.98 | $18.08 | 17500 |
| 2024-04-15 | 19.21 | $18.18 | 32000 |
| 2024-04-12 | 19.45 | $18.89 | 6700 |
| 2024-04-11 | 19.59 | $18.99 | 14600 |
| 2024-04-10 | 19.72 | $19.34 | 39900 |
| 2024-04-09 | 19.81 | $19.60 | 9400 |
| 2024-04-08 | 19.85 | $19.75 | 17600 |
| 2024-04-05 | 19.87 | $19.67 | 15200 |
| 2024-04-04 | 19.91 | $19.92 | 12600 |
| 2024-04-03 | 19.91 | $19.80 | 44100 |
| 2024-04-02 | 19.92 | $19.71 | 14200 |
| 2024-04-01 | 19.96 | $19.99 | 87600 |
| 2024-03-28 | 19.95 | $19.51 | 195000 |
| 2024-03-27 | 20.03 | $20.11 | 17700 |
| 2024-03-26 | 20.00 | $20.10 | 10300 |
| 2024-03-25 | 19.97 | $20.09 | 8000 |
| 2024-03-22 | 19.93 | $20.18 | 5200 |
| 2024-03-21 | 19.87 | $20.10 | 25000 |
| 2024-03-20 | 19.81 | $19.78 | 36000 |
| 2024-03-19 | 19.81 | $19.89 | 25400 |
| 2024-03-18 | 19.79 | $19.64 | 9700 |
| 2024-03-15 | 19.82 | $19.60 | 14000 |
| 2024-03-14 | 19.86 | $19.47 | 17500 |
| 2024-03-13 | 19.93 | $19.82 | 18400 |
| 2024-03-12 | 19.94 | $19.80 | 14100 |
| 2024-03-11 | 19.96 | $19.82 | 22400 |
| 2024-03-08 | 19.97 | $19.95 | 23800 |
| 2024-03-07 | 19.96 | $20.39 | 29900 |
| 2024-03-06 | 19.85 | $20.55 | 25700 |
| 2024-03-05 | 19.69 | $20.54 | 19800 |
| 2024-03-04 | 19.51 | $19.70 | 11700 |
| 2024-03-01 | 19.48 | $19.71 | 12800 |
| 2024-02-29 | 19.43 | $19.74 | 93300 |
| 2024-02-28 | 19.38 | $19.15 | 27900 |
| 2024-02-27 | 19.44 | $19.40 | 4400 |
| 2024-02-26 | 19.46 | $19.48 | 6200 |
| 2024-02-23 | 19.47 | $19.32 | 13900 |
| 2024-02-22 | 19.51 | $19.35 | 2500 |
| 2024-02-21 | 19.55 | $19.29 | 10900 |
| 2024-02-20 | 19.61 | $19.25 | 11300 |
| 2024-02-16 | 19.69 | $19.44 | 4500 |
| 2024-02-15 | 19.74 | $19.33 | 12100 |
| 2024-02-14 | 19.83 | $19.54 | 7800 |
| 2024-02-13 | 19.88 | $19.50 | 11200 |
| 2024-02-12 | 19.95 | $19.90 | 20800 |
| 2024-02-09 | 19.95 | $20.00 | 17700 |
| 2024-02-08 | 19.92 | $19.75 | 9600 |
| 2024-02-07 | 19.94 | $19.81 | 12700 |
| 2024-02-06 | 19.95 | $19.76 | 15800 |
| 2024-02-05 | 19.98 | $19.81 | 18500 |
| 2024-02-02 | 19.99 | $19.89 | 8000 |
| 2024-02-01 | 19.99 | $19.97 | 7500 |
| 2024-01-31 | 19.97 | $19.99 | 13400 |
| 2024-01-30 | 19.94 | $20.18 | 15800 |
| 2024-01-29 | 19.87 | $20.14 | 12500 |
| 2024-01-26 | 19.79 | $20.00 | 15600 |
| 2024-01-25 | 19.73 | $19.85 | 14800 |
| 2024-01-24 | 19.69 | $19.60 | 12600 |
| 2024-01-23 | 19.70 | $19.69 | 27800 |
| 2024-01-22 | 19.68 | $19.79 | 73500 |
| 2024-01-19 | 19.64 | $18.65 | 27000 |
| 2024-01-18 | 19.84 | $18.80 | 27400 |
| 2024-01-17 | 20.03 | $19.13 | 36800 |
| 2024-01-16 | 20.19 | $19.53 | 8700 |
| 2024-01-12 | 20.28 | $19.81 | 15500 |
| 2024-01-11 | 20.32 | $19.72 | 15800 |
| 2024-01-10 | 20.39 | $19.75 | 28200 |
| 2024-01-09 | 20.46 | $20.00 | 18400 |
| 2024-01-08 | 20.48 | $20.02 | 16300 |
| 2024-01-05 | 20.50 | $20.01 | 34500 |
| 2024-01-04 | 20.53 | $20.13 | 10200 |
| 2024-01-03 | 20.52 | $20.25 | 27400 |
| 2024-01-02 | 20.48 | $20.33 | 83200 |
| 2023-12-29 | 20.42 | $20.59 | 432600 |
| 2023-12-28 | 20.29 | $20.47 | 49300 |
| 2023-12-27 | 20.15 | $20.30 | 42000 |
| 2023-12-26 | 20.03 | $20.12 | 28600 |
| 2023-12-22 | 19.91 | $20.13 | 20100 |
| 2023-12-21 | 19.78 | $20.09 | 14900 |
| 2023-12-20 | 19.62 | $19.82 | 24400 |
| 2023-12-19 | 19.50 | $19.75 | 30300 |
| 2023-12-18 | 19.36 | $19.35 | 43100 |
| 2023-12-15 | 19.28 | $19.44 | 19500 |
| 2023-12-14 | 19.17 | $19.72 | 25000 |
| 2023-12-13 | 18.98 | $19.52 | 25800 |
| 2023-12-12 | 18.79 | $19.12 | 31000 |
| 2023-12-11 | 18.65 | $18.90 | 92600 |
| 2023-12-08 | 18.54 | $18.91 | 24700 |
| 2023-12-07 | 18.40 | $18.64 | 39400 |
| 2023-12-06 | 18.29 | $18.56 | 33700 |
| 2023-12-05 | 18.18 | $18.60 | 16800 |
| 2023-12-04 | 18.04 | $18.79 | 64100 |
| 2023-12-01 | 17.84 | $18.20 | 51700 |
| 2023-11-30 | 17.73 | $17.96 | 85300 |
| 2023-11-29 | 17.64 | $18.00 | 28600 |
| 2023-11-28 | 17.54 | $17.54 | 28800 |
| 2023-11-27 | 17.51 | $17.50 | 31400 |
| 2023-11-24 | 17.49 | $17.25 | 6500 |
| 2023-11-22 | 17.51 | $17.23 | 15000 |
| 2023-11-21 | 17.54 | $17.45 | 14300 |
| 2023-11-20 | 17.52 | $17.32 | 24600 |
| 2023-11-17 | 17.53 | $17.20 | 20800 |
| 2023-11-16 | 17.57 | $17.35 | 30000 |
| 2023-11-15 | 17.57 | $17.50 | 17200 |
| 2023-11-14 | 17.55 | $17.64 | 48200 |
| 2023-11-13 | 17.49 | $17.45 | 32400 |
| 2023-11-10 | 17.45 | $17.69 | 15700 |
| 2023-11-09 | 17.36 | $17.47 | 10900 |
| 2023-11-08 | 17.30 | $17.74 | 10900 |
| 2023-11-07 | 17.17 | $17.60 | 19900 |
| 2023-11-06 | 17.04 | $17.79 | 17400 |
| 2023-11-03 | 16.85 | $17.91 | 12200 |
| 2023-11-02 | 16.61 | $17.50 | 22000 |
| 2023-11-01 | 16.42 | $16.92 | 18600 |
| 2023-10-31 | 16.31 | $16.34 | 95900 |
| 2023-10-30 | 16.31 | $16.08 | 11400 |
| 2023-10-27 | 16.37 | $16.17 | 14400 |
| 2023-10-26 | 16.41 | $16.31 | 12800 |
| 2023-10-25 | 16.44 | $16.39 | 8300 |
| 2023-10-24 | 16.45 | $16.58 | 9000 |
| 2023-10-23 | 16.42 | $16.24 | 4100 |
| 2023-10-20 | 16.46 | $16.22 | 8100 |
| 2023-10-19 | 16.51 | $16.20 | 16500 |
| 2023-10-18 | 16.58 | $16.40 | 11600 |
| 2023-10-17 | 16.61 | $16.50 | 29400 |
| 2023-10-16 | 16.62 | $16.71 | 7800 |
| 2023-10-13 | 16.59 | $16.80 | 14400 |
| 2023-10-12 | 16.54 | $16.74 | 38600 |
| 2023-10-11 | 16.49 | $16.95 | 14100 |
| 2023-10-10 | 16.39 | $16.82 | 48100 |
| 2023-10-09 | 16.31 | $16.57 | 11700 |
| 2023-10-06 | 16.26 | $16.55 | 14000 |
| 2023-10-05 | 16.20 | $16.50 | 238300 |
| 2023-10-04 | 16.15 | $16.48 | 39800 |
| 2023-10-03 | 16.10 | $16.33 | 68900 |
| 2023-10-02 | 16.07 | $16.33 | 57600 |
| 2023-09-29 | 16.04 | $16.42 | 457300 |
| 2023-09-28 | 15.98 | $16.15 | 324000 |
| 2023-09-27 | 15.98 | $16.26 | 41300 |
| 2023-09-26 | 15.95 | $16.27 | 40100 |
| 2023-09-25 | 15.91 | $16.09 | 25600 |
| 2023-09-22 | 15.91 | $16.17 | 25500 |
| 2023-09-21 | 15.90 | $15.90 | 32900 |
| 2023-09-20 | 15.94 | $16.37 | 17500 |
| 2023-09-19 | 15.89 | $16.32 | 35600 |
| 2023-09-18 | 15.85 | $16.22 | 37900 |
| 2023-09-15 | 15.82 | $16.10 | 41900 |
| 2023-09-14 | 15.82 | $16.04 | 36200 |
| 2023-09-13 | 15.83 | $15.73 | 31100 |
| 2023-09-12 | 15.92 | $15.87 | 44700 |
| 2023-09-11 | 15.99 | $15.92 | 40800 |
| 2023-09-08 | 16.06 | $15.90 | 22600 |
| 2023-09-07 | 16.15 | $15.86 | 35000 |
| 2023-09-06 | 16.27 | $15.95 | 50900 |
| 2023-09-05 | 16.40 | $16.39 | 31700 |
| 2023-09-01 | 16.45 | $16.57 | 6100 |
| 2023-08-31 | 16.47 | $16.65 | 49000 |
| 2023-08-30 | 16.49 | $16.59 | 4800 |
| 2023-08-29 | 16.52 | $16.56 | 23200 |
| 2023-08-28 | 16.56 | $16.54 | 21100 |
| 2023-08-25 | 16.62 | $16.60 | 10300 |
| 2023-08-24 | 16.68 | $16.48 | 32700 |
| 2023-08-23 | 16.78 | $16.64 | 34100 |
| 2023-08-22 | 16.86 | $16.65 | 20900 |
| 2023-08-21 | 16.96 | $16.64 | 46100 |
| 2023-08-18 | 17.07 | $16.85 | 15800 |
| 2023-08-17 | 17.16 | $16.59 | 12100 |
| 2023-08-16 | 17.33 | $16.65 | 29600 |
| 2023-08-15 | 17.51 | $17.14 | 11200 |
| 2023-08-14 | 17.61 | $17.55 | 7500 |
| 2023-08-11 | 17.65 | $17.53 | 8100 |
| 2023-08-10 | 17.70 | $17.76 | 29300 |
| 2023-08-09 | 17.71 | $17.67 | 6000 |
| 2023-08-08 | 17.74 | $17.68 | 9700 |
| 2023-08-07 | 17.77 | $17.67 | 11500 |
| 2023-08-04 | 17.82 | $17.56 | 40500 |
| 2023-08-03 | 17.89 | $17.84 | 48800 |
| 2023-08-02 | 17.92 | $17.94 | 79900 |
| 2023-08-01 | 17.94 | $17.98 | 15800 |
| 2023-07-31 | 17.95 | $18.05 | 26100 |
| 2023-07-28 | 17.94 | $17.93 | 17100 |
| 2023-07-27 | 17.97 | $17.81 | 18000 |
| 2023-07-26 | 18.02 | $18.02 | 21300 |
| 2023-07-25 | 18.03 | $17.99 | 6800 |
| 2023-07-24 | 18.06 | $18.10 | 10000 |
| 2023-07-21 | 18.07 | $18.12 | 3000 |
| 2023-07-20 | 18.08 | $18.07 | 19800 |
| 2023-07-19 | 18.10 | $18.06 | 4500 |
| 2023-07-18 | 18.12 | $17.96 | 2500 |
| 2023-07-17 | 18.17 | $17.89 | 20000 |
| 2023-07-14 | 18.25 | $18.20 | 9400 |
| 2023-07-13 | 18.27 | $18.42 | 23700 |
| 2023-07-12 | 18.25 | $18.38 | 16500 |
| 2023-07-11 | 18.24 | $18.44 | 5100 |
| 2023-07-10 | 18.21 | $18.41 | 8300 |
| 2023-07-07 | 18.19 | $18.28 | 2400 |
| 2023-07-06 | 18.19 | $17.93 | 18600 |
| 2023-07-05 | 18.26 | $18.54 | 14400 |
| 2023-07-03 | 18.22 | $18.41 | 5100 |
| 2023-06-30 | 18.20 | $18.13 | 54900 |
| 2023-06-29 | 18.24 | $18.27 | 11500 |
| 2023-06-28 | 18.25 | $18.25 | 36700 |
| 2023-06-27 | 18.27 | $18.16 | 11200 |
| 2023-06-26 | 18.32 | $18.21 | 10800 |
| 2023-06-23 | 18.37 | $17.96 | 9000 |
| 2023-06-22 | 18.47 | $18.10 | 14000 |
| 2023-06-21 | 18.57 | $18.07 | 11800 |
| 2023-06-20 | 18.68 | $18.36 | 28100 |
| 2023-06-16 | 18.75 | $18.22 | 10000 |
| 2023-06-15 | 18.87 | $18.23 | 9700 |
| 2023-06-14 | 19.00 | $18.16 | 13000 |
| 2023-06-13 | 19.17 | $18.74 | 12400 |
| 2023-06-12 | 19.24 | $18.62 | 22000 |
| 2023-06-09 | 19.34 | $19.09 | 8900 |
| 2023-06-08 | 19.36 | $19.32 | 13200 |
| 2023-06-07 | 19.34 | $19.41 | 17200 |
| 2023-06-06 | 19.29 | $19.75 | 22700 |
| 2023-06-05 | 19.16 | $19.53 | 8600 |
| 2023-06-02 | 19.05 | $19.63 | 30800 |
| 2023-06-01 | 18.90 | $19.16 | 11400 |
| 2023-05-31 | 18.83 | $19.03 | 61900 |
| 2023-05-30 | 18.77 | $18.77 | 17400 |
| 2023-05-26 | 18.76 | $18.75 | 8800 |
| 2023-05-25 | 18.75 | $18.59 | 15000 |
| 2023-05-24 | 18.77 | $18.89 | 13500 |
| 2023-05-23 | 18.73 | $18.80 | 6700 |
| 2023-05-22 | 18.70 | $18.54 | 33400 |
| 2023-05-19 | 18.72 | $18.90 | 9500 |
| 2023-05-18 | 18.67 | $18.89 | 14600 |
| 2023-05-17 | 18.61 | $18.76 | 15900 |
| 2023-05-16 | 18.57 | $18.55 | 18400 |
| 2023-05-15 | 18.57 | $18.78 | 9800 |
| 2023-05-12 | 18.51 | $18.50 | 7600 |
| 2023-05-11 | 18.51 | $18.47 | 43900 |
| 2023-05-10 | 18.51 | $18.52 | 36200 |
| 2023-05-09 | 18.50 | $18.41 | 55900 |
| 2023-05-08 | 18.51 | $18.31 | 26100 |
| 2023-05-05 | 18.55 | $18.24 | 12500 |
| 2023-05-04 | 18.60 | $17.67 | 90200 |
| 2023-05-03 | 18.78 | $18.53 | 21900 |
| 2023-05-02 | 18.81 | $18.44 | 45700 |
| 2023-05-01 | 18.86 | $18.83 | 14000 |
| 2023-04-28 | 18.84 | $18.88 | 77700 |
| 2023-04-27 | 18.80 | $18.90 | 15100 |
| 2023-04-26 | 18.74 | $18.74 | 52500 |
| 2023-04-25 | 18.71 | $18.74 | 28700 |
| 2023-04-24 | 18.68 | $18.76 | 55600 |
| 2023-04-21 | 18.63 | $18.47 | 6400 |
| 2023-04-20 | 18.64 | $18.31 | 34900 |
| 2023-04-19 | 18.67 | $18.77 | 8100 |
| 2023-04-18 | 18.62 | $18.81 | 9000 |
| 2023-04-17 | 18.55 | $18.77 | 11400 |
| 2023-04-14 | 18.47 | $18.79 | 33100 |
| 2023-04-13 | 18.37 | $19.08 | 33400 |
| 2023-04-12 | 18.20 | $18.36 | 26400 |
| 2023-04-11 | 18.15 | $18.50 | 26600 |
| 2023-04-10 | 18.06 | $18.22 | 21900 |
| 2023-04-06 | 18.01 | $18.38 | 18200 |
| 2023-04-05 | 17.93 | $18.48 | 20600 |
| 2023-04-04 | 17.81 | $18.70 | 16800 |
| 2023-04-03 | 17.62 | $18.75 | 41700 |
| 2023-03-31 | 17.39 | $18.40 | 70000 |
| 2023-03-30 | 17.20 | $17.88 | 19400 |
| 2023-03-29 | 17.09 | $17.78 | 36000 |
| 2023-03-28 | 16.99 | $17.35 | 20400 |
| 2023-03-27 | 16.96 | $16.94 | 17800 |
| 2023-03-24 | 17.02 | $16.90 | 9800 |
| 2023-03-23 | 17.10 | $16.89 | 9600 |
| 2023-03-22 | 17.20 | $17.50 | 12400 |
| 2023-03-21 | 17.18 | $17.21 | 12900 |
| 2023-03-20 | 17.23 | $16.62 | 22300 |
| 2023-03-17 | 17.41 | $17.50 | 7900 |
| 2023-03-16 | 17.44 | $18.01 | 25800 |
| 2023-03-15 | 17.37 | $17.55 | 51200 |
| 2023-03-14 | 17.39 | $17.27 | 28600 |
| 2023-03-13 | 17.47 | $15.98 | 82600 |
| 2023-03-10 | 17.83 | $16.50 | 27900 |
| 2023-03-09 | 18.15 | $17.15 | 25700 |
| 2023-03-08 | 18.38 | $18.11 | 11700 |
| 2023-03-07 | 18.45 | $18.03 | 11400 |
| 2023-03-06 | 18.55 | $18.27 | 9000 |
| 2023-03-03 | 18.62 | $18.20 | 12900 |
| 2023-03-02 | 18.70 | $18.05 | 12500 |
| 2023-03-01 | 18.84 | $18.22 | 89500 |
| 2023-02-28 | 18.96 | $18.40 | 49000 |
| 2023-02-27 | 19.06 | $18.56 | 24500 |
| 2023-02-24 | 19.14 | $18.75 | 50100 |
| 2023-02-23 | 19.19 | $18.97 | 90700 |
| 2023-02-22 | 19.21 | $18.65 | 20300 |
| 2023-02-21 | 19.29 | $18.52 | 38000 |
| 2023-02-17 | 19.41 | $19.21 | 84200 |
| 2023-02-16 | 19.40 | $18.96 | 10800 |
| 2023-02-15 | 19.43 | $19.19 | 11000 |
| 2023-02-14 | 19.43 | $19.11 | 23900 |
| 2023-02-13 | 19.44 | $19.20 | 15800 |
| 2023-02-10 | 19.42 | $19.04 | 22900 |
| 2023-02-09 | 19.43 | $19.07 | 35300 |
| 2023-02-08 | 19.44 | $18.91 | 47900 |
| 2023-02-07 | 19.48 | $18.93 | 20900 |
| 2023-02-06 | 19.51 | $19.20 | 24100 |
| 2023-02-03 | 19.49 | $19.57 | 27700 |
| 2023-02-02 | 19.38 | $19.73 | 28200 |
| 2023-02-01 | 19.22 | $19.41 | 38000 |
| 2023-01-31 | 19.10 | $19.28 | 96300 |
| 2023-01-30 | 18.98 | $19.40 | 79100 |
| 2023-01-27 | 18.80 | $19.15 | 154300 |
| 2023-01-26 | 18.66 | $18.87 | 26300 |
| 2023-01-25 | 18.54 | $18.79 | 26000 |
| 2023-01-24 | 18.41 | $18.78 | 46400 |
| 2023-01-23 | 18.27 | $18.83 | 14900 |
| 2023-01-20 | 18.09 | $18.60 | 33200 |
| 2023-01-19 | 17.92 | $18.56 | 18700 |
| 2023-01-18 | 17.74 | $18.43 | 61000 |
| 2023-01-17 | 17.55 | $18.18 | 32200 |
| 2023-01-13 | 17.37 | $18.10 | 15300 |
| 2023-01-12 | 17.19 | $17.75 | 28700 |
| 2023-01-11 | 17.05 | $17.51 | 18400 |
| 2023-01-10 | 16.94 | $17.35 | 37300 |
| 2023-01-09 | 16.84 | $17.38 | 31700 |
| 2023-01-06 | 16.73 | $17.25 | 17900 |
| 2023-01-05 | 16.61 | $16.90 | 28000 |
| 2023-01-04 | 16.56 | $16.75 | 15400 |
| 2023-01-03 | 16.53 | $16.66 | 21900 |
| 2022-12-30 | 16.51 | $16.19 | 41700 |
| 2022-12-29 | 16.59 | $16.31 | 56300 |
| 2022-12-28 | 16.66 | $16.20 | 103000 |
| 2022-12-27 | 16.76 | $16.40 | 48000 |
| 2022-12-23 | 16.84 | $16.66 | 29900 |
| 2022-12-22 | 16.87 | $16.54 | 38900 |
| 2022-12-21 | 16.94 | $16.95 | 65400 |
| 2022-12-20 | 16.93 | $16.95 | 34800 |
| 2022-12-19 | 16.91 | $16.98 | 54000 |
| 2022-12-16 | 16.89 | $16.92 | 27600 |
| 2022-12-15 | 16.88 | $16.88 | 78200 |
| 2022-12-14 | 16.87 | $17.08 | 35100 |
| 2022-12-13 | 16.81 | $16.88 | 322700 |
| 2022-12-12 | 16.80 | $16.63 | 199800 |
| 2022-12-09 | 16.83 | $16.60 | 140700 |
| 2022-12-08 | 16.87 | $16.76 | 33300 |
| 2022-12-07 | 16.88 | $16.79 | 50900 |
| 2022-12-06 | 16.89 | $16.74 | 36700 |
| 2022-12-05 | 16.91 | $16.84 | 50400 |
| 2022-12-02 | 16.91 | $17.44 | 26900 |
| 2022-12-01 | 16.79 | $17.12 | 46600 |
| 2022-11-30 | 16.71 | $16.84 | 87500 |
| 2022-11-29 | 16.68 | $16.28 | 67800 |
| 2022-11-28 | 16.76 | $16.50 | 63800 |
| 2022-11-25 | 16.81 | $17.02 | 26200 |
| 2022-11-23 | 16.75 | $16.79 | 31500 |
| 2022-11-22 | 16.74 | $16.70 | 52800 |
| 2022-11-21 | 16.74 | $16.92 | 22500 |
| 2022-11-18 | 16.69 | $17.02 | 14000 |
| 2022-11-17 | 16.62 | $17.08 | 19400 |
| 2022-11-16 | 16.52 | $17.30 | 28600 |
| 2022-11-15 | 16.35 | $17.44 | 18900 |
| 2022-11-14 | 16.14 | $16.95 | 20600 |
| 2022-11-11 | 15.99 | $17.25 | 14900 |
| 2022-11-10 | 15.76 | $17.02 | 51000 |
| 2022-11-09 | 15.54 | $15.82 | 54100 |
| 2022-11-08 | 15.54 | $15.97 | 28300 |
| 2022-11-07 | 15.52 | $15.54 | 29400 |
| 2022-11-04 | 15.58 | $15.59 | 37700 |
| 2022-11-03 | 15.65 | $15.50 | 24400 |
| 2022-11-02 | 15.75 | $15.44 | 34400 |
| 2022-11-01 | 15.88 | $15.70 | 39300 |
| 2022-10-31 | 15.99 | $15.89 | 16500 |
| 2022-10-28 | 16.07 | $16.28 | 6000 |
| 2022-10-27 | 16.09 | $16.26 | 10500 |
| 2022-10-26 | 16.11 | $16.22 | 17000 |
| 2022-10-25 | 16.16 | $16.22 | 24000 |
| 2022-10-24 | 16.21 | $16.05 | 4500 |
| 2022-10-21 | 16.31 | $16.07 | 39200 |
| 2022-10-20 | 16.43 | $16.04 | 9000 |
| 2022-10-19 | 16.57 | $16.47 | 11000 |
| 2022-10-18 | 16.65 | $16.56 | 11600 |
| 2022-10-17 | 16.73 | $16.65 | 11600 |
| 2022-10-14 | 16.80 | $16.62 | 14800 |
| 2022-10-13 | 16.89 | $16.71 | 44200 |
| 2022-10-12 | 16.99 | $16.82 | 23000 |
| 2022-10-11 | 17.07 | $16.83 | 18000 |
| 2022-10-10 | 17.17 | $17.01 | 20200 |
| 2022-10-07 | 17.25 | $17.31 | 19100 |
| 2022-10-06 | 17.29 | $17.49 | 7600 |
| 2022-10-05 | 17.29 | $17.59 | 5800 |
| 2022-10-04 | 17.28 | $17.62 | 34700 |
| 2022-10-03 | 17.26 | $17.43 | 16400 |
| 2022-09-30 | 17.27 | $17.20 | 201500 |
| 2022-09-29 | 17.35 | $17.43 | 39600 |
| 2022-09-28 | 17.38 | $17.50 | 20600 |
| 2022-09-27 | 17.42 | $17.36 | 20600 |
| 2022-09-26 | 17.49 | $17.20 | 16800 |
| 2022-09-23 | 17.61 | $17.30 | 29000 |
| 2022-09-22 | 17.73 | $17.61 | 17200 |
| 2022-09-21 | 17.80 | $17.79 | 40200 |
| 2022-09-20 | 17.85 | $17.85 | 18000 |
| 2022-09-19 | 17.90 | $17.88 | 10500 |
| 2022-09-16 | 17.96 | $18.01 | 11900 |
| 2022-09-15 | 18.00 | $18.06 | 25700 |
| 2022-09-14 | 18.03 | $18.26 | 12700 |
| 2022-09-13 | 18.04 | $18.18 | 22900 |
| 2022-09-12 | 18.06 | $18.30 | 11600 |
| 2022-09-09 | 18.06 | $18.07 | 21100 |
| 2022-09-08 | 18.12 | $17.75 | 66100 |
| 2022-09-07 | 18.25 | $17.88 | 31600 |
| 2022-09-06 | 18.39 | $18.07 | 16100 |
| 2022-09-02 | 18.50 | $18.09 | 15600 |
| 2022-09-01 | 18.63 | $18.18 | 36400 |
| 2022-08-31 | 18.77 | $18.21 | 43800 |
| 2022-08-30 | 18.93 | $18.51 | 27700 |
| 2022-08-29 | 19.04 | $18.55 | 45500 |
| 2022-08-26 | 19.17 | $18.65 | 15600 |
| 2022-08-25 | 19.30 | $18.69 | 13100 |
| 2022-08-24 | 19.45 | $18.50 | 48200 |
| 2022-08-23 | 19.65 | $18.25 | 70700 |
| 2022-08-22 | 19.95 | $18.92 | 20800 |
| 2022-08-19 | 20.14 | $19.29 | 24400 |
| 2022-08-18 | 20.29 | $19.63 | 23300 |
| 2022-08-17 | 20.39 | $19.77 | 16700 |
| 2022-08-16 | 20.48 | $20.19 | 30000 |
| 2022-08-15 | 20.49 | $20.37 | 28000 |
| 2022-08-12 | 20.45 | $20.35 | 16900 |
| 2022-08-11 | 20.42 | $20.16 | 7900 |
| 2022-08-10 | 20.41 | $20.27 | 49100 |
| 2022-08-09 | 20.38 | $20.19 | 17900 |
| 2022-08-08 | 20.35 | $20.40 | 26700 |
| 2022-08-05 | 20.28 | $20.45 | 81000 |
| 2022-08-04 | 20.18 | $20.98 | 42100 |
| 2022-08-03 | 19.94 | $20.80 | 22100 |
| 2022-08-02 | 19.71 | $20.40 | 22100 |
| 2022-08-01 | 19.52 | $19.96 | 21500 |
| 2022-07-29 | 19.39 | $19.82 | 67900 |
| 2022-07-28 | 19.27 | $19.58 | 32400 |
| 2022-07-27 | 19.17 | $19.31 | 6200 |
| 2022-07-26 | 19.12 | $19.24 | 12300 |
| 2022-07-25 | 19.07 | $19.32 | 19300 |
| 2022-07-22 | 18.99 | $19.39 | 14500 |
| 2022-07-21 | 18.89 | $19.20 | 25500 |
| 2022-07-20 | 18.81 | $19.10 | 45600 |
| 2022-07-19 | 18.74 | $19.10 | 23400 |
| 2022-07-18 | 18.66 | $19.04 | 26500 |
| 2022-07-15 | 18.58 | $18.89 | 12200 |
| 2022-07-14 | 18.51 | $18.70 | 87300 |
| 2022-07-13 | 18.48 | $18.90 | 25000 |
| 2022-07-12 | 18.39 | $18.79 | 25900 |
| 2022-07-11 | 18.32 | $18.79 | 18300 |
| 2022-07-08 | 18.24 | $18.55 | 21400 |
| 2022-07-07 | 18.19 | $18.45 | 24500 |
| 2022-07-06 | 18.16 | $18.39 | 9600 |
| 2022-07-05 | 18.14 | $18.42 | 11100 |
| 2022-07-01 | 18.11 | $18.39 | 14900 |
| 2022-06-30 | 18.08 | $18.12 | 24800 |
| 2022-06-29 | 18.11 | $18.34 | 15200 |
| 2022-06-28 | 18.09 | $18.25 | 9400 |
| 2022-06-27 | 18.10 | $18.17 | 6200 |
| 2022-06-24 | 18.12 | $18.34 | 11600 |
| 2022-06-23 | 18.12 | $18.17 | 11500 |
| 2022-06-22 | 18.15 | $18.00 | 15700 |
| 2022-06-21 | 18.23 | $17.90 | 9300 |
| 2022-06-17 | 18.34 | $17.75 | 19600 |
| 2022-06-16 | 18.50 | $17.88 | 32500 |
| 2022-06-15 | 18.67 | $18.00 | 16800 |
| 2022-06-14 | 18.83 | $17.70 | 20100 |
| 2022-06-13 | 19.09 | $17.86 | 40800 |
| 2022-06-10 | 19.35 | $18.92 | 37600 |
| 2022-06-09 | 19.44 | $19.25 | 25600 |
| 2022-06-08 | 19.46 | $19.42 | 38300 |
| 2022-06-07 | 19.46 | $19.60 | 14600 |
| 2022-06-06 | 19.41 | $19.50 | 15800 |
| 2022-06-03 | 19.38 | $19.74 | 24300 |
| 2022-06-02 | 19.29 | $19.67 | 16000 |
| 2022-06-01 | 19.20 | $19.81 | 43900 |
| 2022-05-31 | 19.07 | $20.01 | 53700 |
| 2022-05-27 | 18.87 | $20.22 | 38700 |
| 2022-05-26 | 18.60 | $19.35 | 28900 |
| 2022-05-25 | 18.47 | $19.01 | 29100 |
| 2022-05-24 | 18.39 | $18.73 | 38900 |
| 2022-05-23 | 18.36 | $18.86 | 23500 |
| 2022-05-20 | 18.30 | $18.87 | 29500 |
| 2022-05-19 | 18.23 | $18.94 | 41000 |
| 2022-05-18 | 18.14 | $18.91 | 24500 |
| 2022-05-17 | 18.04 | $18.76 | 67500 |
| 2022-05-16 | 17.97 | $18.50 | 57700 |
| 2022-05-13 | 17.94 | $18.32 | 36300 |
| 2022-05-12 | 17.94 | $18.35 | 85900 |
| 2022-05-11 | 17.95 | $18.09 | 27900 |
| 2022-05-10 | 18.01 | $18.01 | 66400 |
| 2022-05-09 | 18.11 | $17.76 | 42100 |
| 2022-05-06 | 18.29 | $18.00 | 44100 |
| 2022-05-05 | 18.44 | $18.34 | 89800 |
| 2022-05-04 | 18.55 | $18.67 | 19000 |
| 2022-05-03 | 18.61 | $18.25 | 17500 |
| 2022-05-02 | 18.78 | $18.30 | 28300 |
| 2022-04-29 | 18.97 | $18.76 | 72300 |
| 2022-04-28 | 19.09 | $18.89 | 45900 |
| 2022-04-27 | 19.22 | $18.79 | 78700 |
| 2022-04-26 | 19.38 | $19.26 | 19500 |
| 2022-04-25 | 19.48 | $19.30 | 14200 |
| 2022-04-22 | 19.59 | $19.04 | 37500 |
| 2022-04-21 | 19.77 | $19.40 | 26400 |
| 2022-04-20 | 19.91 | $19.64 | 24100 |
| 2022-04-19 | 20.03 | $19.27 | 207700 |
| 2022-04-18 | 20.25 | $19.35 | 207100 |
| 2022-04-14 | 20.48 | $20.03 | 18300 |
| 2022-04-13 | 20.61 | $20.25 | 116900 |
| 2022-04-12 | 20.72 | $20.03 | 208400 |
| 2022-04-11 | 20.90 | $20.50 | 24700 |
| 2022-04-08 | 21.00 | $20.96 | 15300 |
| 2022-04-07 | 21.03 | $20.86 | 46800 |
| 2022-04-06 | 21.08 | $21.12 | 26300 |
| 2022-04-05 | 21.08 | $21.41 | 31600 |
| 2022-04-04 | 21.02 | $21.85 | 51800 |
| 2022-04-01 | 20.87 | $21.68 | 31300 |
| 2022-03-31 | 20.73 | $21.78 | 34800 |
| 2022-03-30 | 20.54 | $21.29 | 53000 |
| 2022-03-29 | 20.43 | $21.03 | 31400 |
| 2022-03-28 | 20.36 | $20.68 | 24100 |
| 2022-03-25 | 20.35 | $20.50 | 15600 |
| 2022-03-24 | 20.39 | $20.76 | 26700 |
| 2022-03-23 | 20.38 | $20.82 | 12700 |
| 2022-03-22 | 20.35 | $20.68 | 48100 |
| 2022-03-21 | 20.36 | $20.79 | 21300 |
| 2022-03-18 | 20.35 | $21.01 | 23500 |
| 2022-03-17 | 20.30 | $20.89 | 30500 |
| 2022-03-16 | 20.27 | $20.54 | 105000 |
| 2022-03-15 | 20.31 | $20.20 | 77500 |
| 2022-03-14 | 20.44 | $20.11 | 35600 |
| 2022-03-11 | 20.60 | $20.64 | 20300 |
| 2022-03-10 | 20.69 | $20.70 | 81100 |
| 2022-03-09 | 20.79 | $21.00 | 37100 |
| 2022-03-08 | 20.84 | $20.89 | 28300 |
| 2022-03-07 | 20.93 | $20.99 | 60700 |
| 2022-03-04 | 21.02 | $21.27 | 28800 |
| 2022-03-03 | 21.07 | $21.55 | 79600 |
| 2022-03-02 | 21.08 | $21.67 | 145200 |
| 2022-03-01 | 21.06 | $21.51 | 45700 |
| 2022-02-28 | 21.08 | $21.29 | 42600 |
| 2022-02-25 | 21.16 | $21.34 | 27700 |
| 2022-02-24 | 21.24 | $21.07 | 22300 |
| 2022-02-23 | 21.40 | $21.00 | 37100 |
| 2022-02-22 | 21.61 | $21.35 | 37900 |
| 2022-02-18 | 21.78 | $21.79 | 19900 |
| 2022-02-17 | 21.90 | $21.86 | 158700 |
| 2022-02-16 | 22.02 | $21.94 | 62600 |
| 2022-02-15 | 22.15 | $21.60 | 144100 |
| 2022-02-14 | 22.39 | $21.45 | 52400 |
| 2022-02-11 | 22.69 | $21.89 | 47400 |
| 2022-02-10 | 22.96 | $22.26 | 130500 |
| 2022-02-09 | 23.19 | $22.46 | 59100 |
| 2022-02-08 | 23.43 | $22.66 | 60100 |
| 2022-02-07 | 23.66 | $22.90 | 81200 |
| 2022-02-04 | 23.89 | $23.00 | 38500 |
| 2022-02-03 | 24.13 | $23.42 | 48400 |
| 2022-02-02 | 24.33 | $23.83 | 23100 |
| 2022-02-01 | 24.47 | $24.15 | 64800 |
| 2022-01-31 | 24.58 | $24.15 | 78800 |
| 2022-01-28 | 24.69 | $24.10 | 70300 |
| 2022-01-27 | 24.84 | $24.10 | 53200 |
| 2022-01-26 | 25.02 | $24.80 | 41100 |
| 2022-01-25 | 25.07 | $25.11 | 34100 |
| 2022-01-24 | 25.07 | $24.96 | 41800 |
| 2022-01-21 | 25.11 | $25.00 | 37400 |
| 2022-01-20 | 25.13 | $24.95 | 58200 |
| 2022-01-19 | 25.18 | $25.03 | 38400 |
| 2022-01-18 | 25.21 | $25.24 | 41500 |
| 2022-01-14 | 25.21 | $25.25 | 18800 |
| 2022-01-13 | 25.20 | $25.32 | 43700 |
| 2022-01-12 | 25.18 | $25.36 | 12300 |
| 2022-01-11 | 25.14 | $25.30 | 19800 |
| 2022-01-10 | 25.12 | $25.20 | 39800 |
| 2022-01-07 | 25.11 | $25.15 | 27000 |
| 2022-01-06 | 25.11 | $25.08 | 18400 |
| 2022-01-05 | 25.12 | $24.86 | 22200 |
| 2022-01-04 | 25.18 | $25.01 | 65700 |
| 2022-01-03 | 25.23 | $25.15 | 28300 |
| 2021-12-31 | 25.25 | $25.30 | 52200 |
| 2021-12-30 | 25.24 | $25.31 | 45400 |
| 2021-12-29 | 25.23 | $25.35 | 16500 |
| 2021-12-28 | 25.20 | $25.29 | 18300 |
| 2021-12-27 | 25.19 | $25.34 | 12500 |
| 2021-12-23 | 25.17 | $25.31 | 16300 |
| 2021-12-22 | 25.14 | $25.42 | 31900 |
| 2021-12-21 | 25.10 | $25.13 | 18400 |
| 2021-12-20 | 25.10 | $25.10 | 24200 |
| 2021-12-17 | 25.11 | $25.10 | 19600 |
| 2021-12-16 | 25.13 | $25.10 | 64900 |
| 2021-12-15 | 25.15 | $25.13 | 25200 |
| 2021-12-14 | 25.17 | $25.25 | 35600 |
| 2021-12-13 | 25.16 | $25.30 | 15900 |
| 2021-12-10 | 25.15 | $25.48 | 26500 |
| 2021-12-09 | 25.09 | $25.51 | 55900 |
| 2021-12-08 | 25.02 | $25.23 | 14200 |
| 2021-12-07 | 25.00 | $25.17 | 40400 |
| 2021-12-06 | 24.99 | $25.11 | 31400 |
| 2021-12-03 | 24.99 | $25.11 | 16200 |
| 2021-12-02 | 25.00 | $25.22 | 24600 |
| 2021-12-01 | 24.98 | $25.01 | 25700 |
| 2021-11-30 | 25.00 | $24.95 | 65300 |
| 2021-11-29 | 25.05 | $25.00 | 12900 |
| 2021-11-26 | 25.09 | $24.88 | 21400 |
| 2021-11-24 | 25.17 | $24.98 | 57900 |
| 2021-11-23 | 25.24 | $25.12 | 32600 |
| 2021-11-22 | 25.29 | $25.19 | 26100 |
| 2021-11-19 | 25.33 | $25.28 | 15600 |
| 2021-11-18 | 25.37 | $25.24 | 97900 |
| 2021-11-17 | 25.42 | $25.35 | 21500 |
| 2021-11-16 | 25.46 | $25.30 | 50700 |
| 2021-11-15 | 25.52 | $25.26 | 77300 |
| 2021-11-12 | 25.59 | $25.44 | 42100 |
| 2021-11-11 | 25.64 | $25.36 | 29500 |
| 2021-11-10 | 25.71 | $25.32 | 47600 |
| 2021-11-09 | 25.81 | $25.55 | 73600 |
| 2021-11-08 | 25.87 | $25.76 | 23800 |
| 2021-11-05 | 25.90 | $25.85 | 25600 |
| 2021-11-04 | 25.92 | $25.77 | 73600 |
| 2021-11-03 | 25.95 | $25.85 | 19600 |
| 2021-11-02 | 25.97 | $25.90 | 35900 |
| 2021-11-01 | 25.99 | $26.00 | 68500 |
| 2021-10-29 | 25.99 | $25.76 | 48800 |
| 2021-10-28 | 26.04 | $26.00 | 34600 |
| 2021-10-27 | 26.04 | $25.97 | 39600 |
| 2021-10-26 | 26.05 | $25.89 | 42000 |
| 2021-10-25 | 26.08 | $26.05 | 38600 |
| 2021-10-22 | 26.09 | $25.99 | 13200 |
| 2021-10-21 | 26.10 | $25.86 | 24400 |
| 2021-10-20 | 26.14 | $26.00 | 60700 |
| 2021-10-19 | 26.17 | $26.19 | 25100 |
| 2021-10-18 | 26.15 | $26.29 | 41000 |
| 2021-10-15 | 26.11 | $26.31 | 103700 |
| 2021-10-14 | 26.06 | $26.55 | 23200 |
| 2021-10-13 | 25.95 | $26.45 | 23800 |
| 2021-10-12 | 25.84 | $26.19 | 18600 |
| 2021-10-11 | 25.77 | $25.93 | 6900 |
| 2021-10-08 | 25.74 | $25.90 | 44400 |
| 2021-10-07 | 25.72 | $25.80 | 21900 |
| 2021-10-06 | 25.71 | $25.86 | 56800 |
| 2021-10-05 | 25.69 | $25.50 | 131700 |
| 2021-10-04 | 25.75 | $25.55 | 22200 |
| 2021-10-01 | 25.80 | $25.72 | 52000 |
| 2021-09-30 | 25.83 | $25.62 | 405500 |
| 2021-09-29 | 25.88 | $25.57 | 95300 |
| 2021-09-28 | 25.95 | $25.55 | 110200 |
| 2021-09-27 | 26.04 | $25.61 | 40200 |
| 2021-09-24 | 26.13 | $25.77 | 27300 |
| 2021-09-23 | 26.20 | $25.79 | 42500 |
| 2021-09-22 | 26.28 | $25.96 | 106100 |
| 2021-09-21 | 26.33 | $25.82 | 46000 |
| 2021-09-20 | 26.42 | $25.83 | 61000 |
| 2021-09-17 | 26.52 | $26.26 | 92700 |
| 2021-09-16 | 26.54 | $26.51 | 91500 |
| 2021-09-15 | 26.51 | $26.52 | 70200 |
| 2021-09-14 | 26.48 | $26.49 | 22000 |
| 2021-09-13 | 26.44 | $26.55 | 9600 |
| 2021-09-10 | 26.38 | $26.47 | 32200 |
| 2021-09-09 | 26.33 | $26.28 | 51700 |
| 2021-09-08 | 26.31 | $26.33 | 61000 |
| 2021-09-07 | 26.28 | $26.65 | 61900 |
| 2021-09-03 | 26.17 | $26.55 | 44200 |
| 2021-09-02 | 26.06 | $26.46 | 22100 |
| 2021-09-01 | 25.95 | $26.21 | 59200 |
| 2021-08-31 | 25.88 | $25.75 | 84600 |
| 2021-08-30 | 25.89 | $25.98 | 39500 |
| 2021-08-27 | 25.86 | $25.91 | 47100 |
| 2021-08-26 | 25.83 | $25.88 | 40400 |
| 2021-08-25 | 25.80 | $25.98 | 31100 |
| 2021-08-24 | 25.75 | $25.73 | 54600 |
| 2021-08-23 | 25.74 | $25.71 | 49400 |
| 2021-08-20 | 25.73 | $25.75 | 51000 |
| 2021-08-19 | 25.72 | $25.79 | 63700 |
| 2021-08-18 | 25.69 | $25.84 | 53300 |
| 2021-08-17 | 25.64 | $25.81 | 42500 |
| 2021-08-16 | 25.59 | $25.61 | 84300 |
| 2021-08-13 | 25.58 | $25.76 | 27600 |
| 2021-08-12 | 25.53 | $25.72 | 79400 |
| 2021-08-11 | 25.49 | $25.70 | 71500 |
| 2021-08-10 | 25.44 | $25.67 | 81200 |
| 2021-08-09 | 25.39 | $25.54 | 49300 |
| 2021-08-06 | 25.35 | $25.45 | 67500 |
| 2021-08-05 | 25.34 | $25.45 | 293100 |
| 2021-08-04 | 25.31 | $25.46 | 80800 |
| 2021-08-03 | 25.29 | $25.40 | 84300 |
| 2021-08-02 | 25.27 | $25.28 | 84900 |
| 2021-07-30 | 25.27 | $25.25 | 51500 |
| 2021-07-29 | 25.29 | $25.20 | 49300 |
| 2021-07-28 | 25.31 | $25.35 | 134400 |
| 2021-07-27 | 25.31 | $25.18 | 112800 |
| 2021-07-26 | 25.34 | $25.28 | 38100 |
| 2021-07-23 | 25.36 | $25.25 | 102200 |
| 2021-07-22 | 25.39 | $25.23 | 70200 |
| 2021-07-21 | 25.42 | $25.33 | 102500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.40
2026-07-17
Close Price
$16.35
Vol: 17131
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.45
Average
19.01
Maximum
26.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.40 | $16.35 | 17131 |
| 2026-07-16 | 16.40 | $16.32 | 9235 |
| 2026-07-15 | 16.42 | $16.35 | 8600 |
| 2026-07-14 | 16.43 | $16.33 | 6400 |
| 2026-07-13 | 16.45 | $16.35 | 11200 |
| 2026-07-10 | 16.46 | $16.37 | 8715 |
| 2026-07-09 | 16.47 | $16.45 | 15300 |
| 2026-07-08 | 16.45 | $16.46 | 15910 |
| 2026-07-07 | 16.43 | $16.50 | 8800 |
| 2026-07-06 | 16.39 | $16.63 | 16700 |
| 2026-07-02 | 16.30 | $16.47 | 31400 |
| 2026-07-01 | 16.25 | $16.35 | 35910 |
| 2026-06-30 | 16.21 | $16.31 | 134000 |
| 2026-06-29 | 16.19 | $16.18 | 48700 |
| 2026-06-26 | 16.20 | $16.17 | 30600 |
| 2026-06-25 | 16.22 | $16.23 | 27400 |
| 2026-06-24 | 16.22 | $16.32 | 11700 |
| 2026-06-23 | 16.20 | $16.27 | 27798 |
| 2026-06-22 | 16.20 | $16.15 | 17300 |
| 2026-06-18 | 16.23 | $16.47 | 20500 |
| 2026-06-17 | 16.17 | $16.28 | 13426 |
| 2026-06-16 | 16.15 | $16.39 | 29800 |
| 2026-06-15 | 16.10 | $16.31 | 13400 |
| 2026-06-12 | 16.08 | $16.31 | 14000 |
| 2026-06-11 | 16.04 | $16.17 | 8500 |
| 2026-06-10 | 16.05 | $16.10 | 17645 |
| 2026-06-09 | 16.09 | $16.13 | 9700 |
| 2026-06-08 | 16.13 | $16.12 | 15707 |
| 2026-06-05 | 16.19 | $16.15 | 19900 |
| 2026-06-04 | 16.25 | $16.15 | 18700 |
| 2026-06-03 | 16.33 | $16.17 | 20890 |
| 2026-06-02 | 16.43 | $16.45 | 13900 |
| 2026-06-01 | 16.46 | $16.50 | 15400 |
| 2026-05-29 | 16.49 | $16.55 | 22000 |
| 2026-05-28 | 16.51 | $16.65 | 14700 |
| 2026-05-27 | 16.51 | $16.68 | 13000 |
| 2026-05-26 | 16.50 | $16.60 | 6300 |
| 2026-05-22 | 16.51 | $16.55 | 5600 |
| 2026-05-21 | 16.55 | $16.55 | 13300 |
| 2026-05-20 | 16.61 | $16.60 | 12000 |
| 2026-05-19 | 16.66 | $16.52 | 117622 |
| 2026-05-18 | 16.75 | $16.63 | 35500 |
| 2026-05-15 | 16.84 | $16.73 | 11919 |
| 2026-05-14 | 16.91 | $16.93 | 17809 |
| 2026-05-13 | 16.93 | $16.88 | 2738 |
| 2026-05-12 | 16.99 | $17.00 | 7500 |
| 2026-05-11 | 17.01 | $17.11 | 10500 |
| 2026-05-08 | 17.01 | $17.15 | 36301 |
| 2026-05-07 | 17.00 | $16.85 | 10100 |
| 2026-05-06 | 17.08 | $16.85 | 34300 |
| 2026-05-05 | 17.19 | $16.93 | 20400 |
| 2026-05-04 | 17.29 | $17.08 | 16700 |
| 2026-05-01 | 17.37 | $17.13 | 16800 |
| 2026-04-30 | 17.44 | $17.50 | 28800 |
| 2026-04-29 | 17.42 | $17.26 | 4400 |
| 2026-04-28 | 17.47 | $17.37 | 6300 |
| 2026-04-27 | 17.50 | $17.43 | 5718 |
| 2026-04-24 | 17.51 | $17.47 | 6300 |
| 2026-04-23 | 17.52 | $17.47 | 1800 |
| 2026-04-22 | 17.52 | $17.43 | 6300 |
| 2026-04-21 | 17.53 | $17.45 | 16100 |
| 2026-04-20 | 17.54 | $17.52 | 9100 |
| 2026-04-17 | 17.53 | $17.54 | 8400 |
| 2026-04-16 | 17.51 | $17.48 | 9804 |
| 2026-04-15 | 17.50 | $17.63 | 4465 |
| 2026-04-14 | 17.44 | $17.53 | 14400 |
| 2026-04-13 | 17.39 | $17.36 | 7000 |
| 2026-04-10 | 17.40 | $17.42 | 2900 |
| 2026-04-09 | 17.38 | $17.45 | 20300 |
| 2026-04-08 | 17.35 | $17.46 | 11900 |
| 2026-04-07 | 17.31 | $17.38 | 11000 |
| 2026-04-06 | 17.29 | $17.40 | 12100 |
| 2026-04-02 | 17.26 | $17.39 | 23047 |
| 2026-04-01 | 17.22 | $17.45 | 14500 |
| 2026-03-31 | 17.16 | $17.50 | 423500 |
| 2026-03-30 | 17.07 | $17.16 | 45830 |
| 2026-03-27 | 17.07 | $17.11 | 19400 |
| 2026-03-26 | 17.09 | $17.20 | 36600 |
| 2026-03-25 | 17.08 | $17.30 | 32100 |
| 2026-03-24 | 17.05 | $17.14 | 23400 |
| 2026-03-23 | 17.06 | $17.04 | 25600 |
| 2026-03-20 | 17.11 | $16.78 | 23400 |
| 2026-03-19 | 17.26 | $17.06 | 51900 |
| 2026-03-18 | 17.35 | $17.18 | 24000 |
| 2026-03-17 | 17.42 | $17.37 | 8300 |
| 2026-03-16 | 17.45 | $17.38 | 14800 |
| 2026-03-13 | 17.48 | $17.37 | 18500 |
| 2026-03-12 | 17.53 | $17.40 | 46600 |
| 2026-03-11 | 17.57 | $17.58 | 47600 |
| 2026-03-10 | 17.57 | $17.55 | 77400 |
| 2026-03-09 | 17.58 | $17.61 | 54500 |
| 2026-03-06 | 17.57 | $17.55 | 23700 |
| 2026-03-05 | 17.57 | $17.55 | 13400 |
| 2026-03-04 | 17.58 | $17.55 | 16100 |
| 2026-03-03 | 17.59 | $17.49 | 21600 |
| 2026-03-02 | 17.62 | $17.58 | 78900 |
| 2026-02-27 | 17.62 | $17.59 | 102600 |
| 2026-02-26 | 17.63 | $17.56 | 29300 |
| 2026-02-25 | 17.64 | $17.59 | 14800 |
| 2026-02-24 | 17.65 | $17.44 | 13600 |
| 2026-02-23 | 17.70 | $17.59 | 12900 |
| 2026-02-20 | 17.72 | $17.71 | 17900 |
| 2026-02-19 | 17.71 | $17.67 | 22100 |
| 2026-02-18 | 17.70 | $17.82 | 14400 |
| 2026-02-17 | 17.64 | $17.82 | 22500 |
| 2026-02-13 | 17.56 | $17.74 | 11100 |
| 2026-02-12 | 17.50 | $17.54 | 10200 |
| 2026-02-11 | 17.48 | $17.65 | 6500 |
| 2026-02-10 | 17.43 | $17.55 | 17000 |
| 2026-02-09 | 17.40 | $17.42 | 36200 |
| 2026-02-06 | 17.40 | $17.29 | 31500 |
| 2026-02-05 | 17.44 | $17.29 | 20400 |
| 2026-02-04 | 17.49 | $17.38 | 15200 |
| 2026-02-03 | 17.53 | $17.40 | 28000 |
| 2026-02-02 | 17.57 | $17.40 | 10100 |
| 2026-01-30 | 17.61 | $17.35 | 17500 |
| 2026-01-29 | 17.68 | $17.59 | 10000 |
| 2026-01-28 | 17.68 | $17.63 | 24800 |
| 2026-01-27 | 17.68 | $17.64 | 40000 |
| 2026-01-26 | 17.67 | $17.63 | 19100 |
| 2026-01-23 | 17.65 | $17.75 | 15200 |
| 2026-01-22 | 17.60 | $17.65 | 29800 |
| 2026-01-21 | 17.56 | $17.54 | 76000 |
| 2026-01-20 | 17.55 | $17.49 | 30500 |
| 2026-01-16 | 17.55 | $17.59 | 34400 |
| 2026-01-15 | 17.52 | $17.62 | 20300 |
| 2026-01-14 | 17.47 | $17.57 | 6400 |
| 2026-01-13 | 17.42 | $17.48 | 17700 |
| 2026-01-12 | 17.40 | $17.57 | 21900 |
| 2026-01-09 | 17.34 | $17.44 | 13100 |
| 2026-01-08 | 17.31 | $17.40 | 65200 |
| 2026-01-07 | 17.28 | $17.40 | 9300 |
| 2026-01-06 | 17.25 | $17.39 | 15200 |
| 2026-01-05 | 17.23 | $17.41 | 39100 |
| 2026-01-02 | 17.19 | $17.38 | 40200 |
| 2025-12-31 | 17.15 | $17.10 | 429000 |
| 2025-12-30 | 17.19 | $17.09 | 111400 |
| 2025-12-29 | 17.25 | $17.21 | 35100 |
| 2025-12-26 | 17.29 | $17.20 | 59800 |
| 2025-12-24 | 17.34 | $17.21 | 69000 |
| 2025-12-23 | 17.40 | $17.26 | 54500 |
| 2025-12-22 | 17.46 | $17.32 | 40100 |
| 2025-12-19 | 17.52 | $17.49 | 33200 |
| 2025-12-18 | 17.53 | $17.48 | 67500 |
| 2025-12-17 | 17.55 | $17.52 | 34200 |
| 2025-12-16 | 17.57 | $17.60 | 29000 |
| 2025-12-15 | 17.56 | $17.60 | 36700 |
| 2025-12-12 | 17.55 | $17.55 | 32200 |
| 2025-12-11 | 17.55 | $17.71 | 44700 |
| 2025-12-10 | 17.51 | $17.54 | 22100 |
| 2025-12-09 | 17.51 | $17.60 | 38600 |
| 2025-12-08 | 17.50 | $17.55 | 19000 |
| 2025-12-05 | 17.50 | $17.59 | 30400 |
| 2025-12-04 | 17.48 | $17.60 | 36300 |
| 2025-12-03 | 17.47 | $17.58 | 25500 |
| 2025-12-02 | 17.46 | $17.47 | 57100 |
| 2025-12-01 | 17.48 | $17.51 | 49600 |
| 2025-11-28 | 17.50 | $17.57 | 10700 |
| 2025-11-26 | 17.51 | $17.63 | 17500 |
| 2025-11-25 | 17.50 | $17.58 | 18400 |
| 2025-11-24 | 17.51 | $17.51 | 19500 |
| 2025-11-21 | 17.54 | $17.53 | 10600 |
| 2025-11-20 | 17.58 | $17.47 | 27300 |
| 2025-11-19 | 17.65 | $17.61 | 17000 |
| 2025-11-18 | 17.69 | $17.67 | 15000 |
| 2025-11-17 | 17.72 | $17.71 | 33300 |
| 2025-11-14 | 17.75 | $17.68 | 19700 |
| 2025-11-13 | 17.80 | $17.82 | 18400 |
| 2025-11-12 | 17.81 | $18.00 | 22700 |
| 2025-11-11 | 17.77 | $18.04 | 17300 |
| 2025-11-10 | 17.72 | $17.92 | 7200 |
| 2025-11-07 | 17.69 | $17.79 | 13100 |
| 2025-11-06 | 17.71 | $17.70 | 12800 |
| 2025-11-05 | 17.75 | $17.63 | 14700 |
| 2025-11-04 | 17.83 | $17.56 | 27100 |
| 2025-11-03 | 17.96 | $17.54 | 12400 |
| 2025-10-31 | 18.11 | $17.70 | 33100 |
| 2025-10-30 | 18.26 | $18.22 | 9700 |
| 2025-10-29 | 18.27 | $18.30 | 4400 |
| 2025-10-28 | 18.25 | $18.27 | 4200 |
| 2025-10-27 | 18.25 | $18.27 | 6500 |
| 2025-10-24 | 18.24 | $18.22 | 4000 |
| 2025-10-23 | 18.24 | $18.22 | 6700 |
| 2025-10-22 | 18.25 | $18.24 | 11300 |
| 2025-10-21 | 18.25 | $18.34 | 5700 |
| 2025-10-20 | 18.22 | $18.27 | 5800 |
| 2025-10-17 | 18.21 | $18.14 | 8300 |
| 2025-10-16 | 18.23 | $18.30 | 11800 |
| 2025-10-15 | 18.21 | $18.38 | 10000 |
| 2025-10-14 | 18.16 | $18.26 | 150500 |
| 2025-10-13 | 18.14 | $18.25 | 10300 |
| 2025-10-10 | 18.11 | $18.15 | 22900 |
| 2025-10-09 | 18.11 | $18.17 | 17600 |
| 2025-10-08 | 18.11 | $18.16 | 13300 |
| 2025-10-07 | 18.11 | $18.18 | 12700 |
| 2025-10-06 | 18.11 | $18.28 | 13000 |
| 2025-10-03 | 18.07 | $18.24 | 10700 |
| 2025-10-02 | 18.04 | $18.28 | 13400 |
| 2025-10-01 | 17.99 | $18.16 | 132900 |
| 2025-09-30 | 17.97 | $17.98 | 48700 |
| 2025-09-29 | 18.01 | $18.08 | 10900 |
| 2025-09-26 | 18.03 | $18.12 | 14700 |
| 2025-09-25 | 18.04 | $18.14 | 48200 |
| 2025-09-24 | 18.04 | $18.04 | 11700 |
| 2025-09-23 | 18.09 | $18.12 | 52400 |
| 2025-09-22 | 18.11 | $17.95 | 19400 |
| 2025-09-19 | 18.20 | $17.85 | 50900 |
| 2025-09-18 | 18.35 | $17.87 | 268700 |
| 2025-09-17 | 18.51 | $18.47 | 13000 |
| 2025-09-16 | 18.53 | $18.55 | 9800 |
| 2025-09-15 | 18.52 | $18.54 | 24100 |
| 2025-09-12 | 18.51 | $18.48 | 13200 |
| 2025-09-11 | 18.52 | $18.43 | 13300 |
| 2025-09-10 | 18.54 | $18.34 | 12600 |
| 2025-09-09 | 18.59 | $18.46 | 10700 |
| 2025-09-08 | 18.62 | $18.57 | 75900 |
| 2025-09-05 | 18.62 | $18.77 | 13000 |
| 2025-09-04 | 18.55 | $18.60 | 11700 |
| 2025-09-03 | 18.51 | $18.49 | 5000 |
| 2025-09-02 | 18.50 | $18.39 | 7200 |
| 2025-08-29 | 18.52 | $18.27 | 49300 |
| 2025-08-28 | 18.58 | $18.47 | 5000 |
| 2025-08-27 | 18.58 | $18.41 | 5700 |
| 2025-08-26 | 18.60 | $18.51 | 10400 |
| 2025-08-25 | 18.59 | $18.67 | 11800 |
| 2025-08-22 | 18.52 | $18.62 | 19400 |
| 2025-08-21 | 18.45 | $18.36 | 14200 |
| 2025-08-20 | 18.45 | $18.57 | 7300 |
| 2025-08-19 | 18.37 | $18.48 | 26600 |
| 2025-08-18 | 18.30 | $18.29 | 7200 |
| 2025-08-15 | 18.27 | $18.22 | 26800 |
| 2025-08-14 | 18.26 | $18.19 | 16000 |
| 2025-08-13 | 18.25 | $18.28 | 20200 |
| 2025-08-12 | 18.20 | $18.11 | 15700 |
| 2025-08-11 | 18.20 | $18.10 | 12600 |
| 2025-08-08 | 18.19 | $18.05 | 5800 |
| 2025-08-07 | 18.19 | $17.97 | 23100 |
| 2025-08-06 | 18.22 | $18.07 | 7800 |
| 2025-08-05 | 18.22 | $18.13 | 19200 |
| 2025-08-04 | 18.19 | $18.14 | 32100 |
| 2025-08-01 | 18.15 | $18.00 | 8800 |
| 2025-07-31 | 18.14 | $18.13 | 77900 |
| 2025-07-30 | 18.08 | $18.15 | 27100 |
| 2025-07-29 | 18.00 | $18.15 | 29000 |
| 2025-07-28 | 17.89 | $17.88 | 28300 |
| 2025-07-25 | 17.85 | $17.82 | 12200 |
| 2025-07-24 | 17.80 | $17.74 | 20000 |
| 2025-07-23 | 17.77 | $17.64 | 44200 |
| 2025-07-22 | 17.77 | $17.54 | 48700 |
| 2025-07-21 | 17.78 | $17.73 | 23900 |
| 2025-07-18 | 17.74 | $17.66 | 9700 |
| 2025-07-17 | 17.70 | $17.67 | 11300 |
| 2025-07-16 | 17.65 | $17.51 | 34300 |
| 2025-07-15 | 17.64 | $17.52 | 43400 |
| 2025-07-14 | 17.61 | $17.54 | 18000 |
| 2025-07-11 | 17.57 | $17.62 | 25000 |
| 2025-07-10 | 17.48 | $17.74 | 15000 |
| 2025-07-09 | 17.34 | $17.60 | 18800 |
| 2025-07-08 | 17.21 | $17.48 | 15000 |
| 2025-07-07 | 17.08 | $17.37 | 188300 |
| 2025-07-03 | 16.96 | $17.18 | 194400 |
| 2025-07-02 | 16.87 | $17.03 | 100500 |
| 2025-07-01 | 16.81 | $16.90 | 54600 |
| 2025-06-30 | 16.77 | $16.75 | 112100 |
| 2025-06-27 | 16.78 | $16.78 | 48200 |
| 2025-06-26 | 16.78 | $16.84 | 55000 |
| 2025-06-25 | 16.75 | $16.71 | 28800 |
| 2025-06-24 | 16.77 | $16.81 | 59300 |
| 2025-06-23 | 16.75 | $16.73 | 219500 |
| 2025-06-20 | 16.76 | $16.74 | 17400 |
| 2025-06-18 | 16.77 | $16.73 | 11000 |
| 2025-06-17 | 16.78 | $16.71 | 5000 |
| 2025-06-16 | 16.80 | $16.73 | 41300 |
| 2025-06-13 | 16.82 | $16.62 | 12900 |
| 2025-06-12 | 16.88 | $16.78 | 11500 |
| 2025-06-11 | 16.90 | $16.83 | 14200 |
| 2025-06-10 | 16.91 | $16.93 | 9100 |
| 2025-06-09 | 16.89 | $16.89 | 27200 |
| 2025-06-06 | 16.87 | $16.88 | 5500 |
| 2025-06-05 | 16.86 | $16.97 | 10400 |
| 2025-06-04 | 16.81 | $16.98 | 27100 |
| 2025-06-03 | 16.75 | $16.90 | 28100 |
| 2025-06-02 | 16.70 | $16.80 | 12800 |
| 2025-05-30 | 16.67 | $16.87 | 120800 |
| 2025-05-29 | 16.62 | $16.62 | 20300 |
| 2025-05-28 | 16.63 | $16.68 | 28900 |
| 2025-05-27 | 16.63 | $16.68 | 24800 |
| 2025-05-23 | 16.64 | $16.52 | 25600 |
| 2025-05-22 | 16.69 | $16.59 | 23200 |
| 2025-05-21 | 16.74 | $16.57 | 54100 |
| 2025-05-20 | 16.81 | $16.84 | 21600 |
| 2025-05-19 | 16.80 | $16.78 | 18900 |
| 2025-05-16 | 16.82 | $16.75 | 45900 |
| 2025-05-15 | 16.85 | $16.73 | 33900 |
| 2025-05-14 | 16.90 | $16.62 | 169100 |
| 2025-05-13 | 16.99 | $16.95 | 20900 |
| 2025-05-12 | 16.99 | $16.98 | 17700 |
| 2025-05-09 | 16.99 | $16.97 | 12100 |
| 2025-05-08 | 16.99 | $17.09 | 21500 |
| 2025-05-07 | 16.95 | $17.22 | 16800 |
| 2025-05-06 | 16.86 | $17.13 | 28000 |
| 2025-05-05 | 16.79 | $16.76 | 14400 |
| 2025-05-02 | 16.81 | $16.78 | 69900 |
| 2025-05-01 | 16.84 | $16.71 | 23700 |
| 2025-04-30 | 16.90 | $16.91 | 11700 |
| 2025-04-29 | 16.91 | $17.06 | 17100 |
| 2025-04-28 | 16.88 | $17.21 | 21700 |
| 2025-04-25 | 16.80 | $17.14 | 20100 |
| 2025-04-24 | 16.72 | $17.13 | 14100 |
| 2025-04-23 | 16.63 | $16.97 | 15700 |
| 2025-04-22 | 16.58 | $16.75 | 34500 |
| 2025-04-21 | 16.59 | $16.57 | 23100 |
| 2025-04-17 | 16.67 | $16.65 | 29900 |
| 2025-04-16 | 16.74 | $16.60 | 16300 |
| 2025-04-15 | 16.86 | $16.74 | 18900 |
| 2025-04-14 | 16.95 | $16.82 | 15600 |
| 2025-04-11 | 17.05 | $16.94 | 20400 |
| 2025-04-10 | 17.13 | $16.92 | 15700 |
| 2025-04-09 | 17.24 | $17.38 | 16300 |
| 2025-04-08 | 17.23 | $17.09 | 24800 |
| 2025-04-07 | 17.31 | $17.00 | 53700 |
| 2025-04-04 | 17.44 | $17.38 | 29100 |
| 2025-04-03 | 17.48 | $17.43 | 19000 |
| 2025-04-02 | 17.52 | $17.58 | 7400 |
| 2025-04-01 | 17.52 | $17.50 | 19300 |
| 2025-03-31 | 17.55 | $17.40 | 195300 |
| 2025-03-28 | 17.62 | $17.49 | 25500 |
| 2025-03-27 | 17.67 | $17.62 | 51800 |
| 2025-03-26 | 17.70 | $17.48 | 27300 |
| 2025-03-25 | 17.78 | $17.75 | 9100 |
| 2025-03-24 | 17.79 | $17.75 | 11600 |
| 2025-03-21 | 17.80 | $17.82 | 13400 |
| 2025-03-20 | 17.80 | $17.83 | 12500 |
| 2025-03-19 | 17.79 | $17.88 | 20800 |
| 2025-03-18 | 17.76 | $17.88 | 21600 |
| 2025-03-17 | 17.74 | $17.91 | 10800 |
| 2025-03-14 | 17.69 | $17.78 | 11400 |
| 2025-03-13 | 17.68 | $17.70 | 20800 |
| 2025-03-12 | 17.69 | $17.68 | 29200 |
| 2025-03-11 | 17.72 | $17.54 | 21600 |
| 2025-03-10 | 17.80 | $17.64 | 21800 |
| 2025-03-07 | 17.86 | $17.74 | 24600 |
| 2025-03-06 | 17.91 | $17.88 | 21000 |
| 2025-03-05 | 17.92 | $17.99 | 29100 |
| 2025-03-04 | 17.90 | $17.94 | 22000 |
| 2025-03-03 | 17.90 | $18.04 | 17400 |
| 2025-02-28 | 17.86 | $18.03 | 36900 |
| 2025-02-27 | 17.82 | $17.98 | 7300 |
| 2025-02-26 | 17.80 | $18.00 | 50300 |
| 2025-02-25 | 17.76 | $18.07 | 19600 |
| 2025-02-24 | 17.69 | $17.88 | 37400 |
| 2025-02-21 | 17.67 | $17.77 | 100700 |
| 2025-02-20 | 17.69 | $17.65 | 84300 |
| 2025-02-19 | 17.75 | $17.68 | 38400 |
| 2025-02-18 | 17.81 | $17.89 | 43100 |
| 2025-02-14 | 17.83 | $17.91 | 13800 |
| 2025-02-13 | 17.86 | $17.84 | 21600 |
| 2025-02-12 | 17.91 | $17.67 | 13100 |
| 2025-02-11 | 18.03 | $17.82 | 5700 |
| 2025-02-10 | 18.13 | $17.88 | 9500 |
| 2025-02-07 | 18.24 | $17.84 | 11700 |
| 2025-02-06 | 18.38 | $17.90 | 54100 |
| 2025-02-05 | 18.54 | $18.14 | 41200 |
| 2025-02-04 | 18.65 | $18.12 | 20500 |
| 2025-02-03 | 18.80 | $18.43 | 12000 |
| 2025-01-31 | 18.87 | $18.46 | 5100 |
| 2025-01-30 | 18.96 | $18.96 | 19700 |
| 2025-01-29 | 18.89 | $18.70 | 8500 |
| 2025-01-28 | 18.89 | $18.86 | 18400 |
| 2025-01-27 | 18.84 | $19.02 | 20100 |
| 2025-01-24 | 18.73 | $18.80 | 9300 |
| 2025-01-23 | 18.65 | $18.67 | 13800 |
| 2025-01-22 | 18.60 | $18.78 | 9100 |
| 2025-01-21 | 18.50 | $18.86 | 28600 |
| 2025-01-17 | 18.35 | $18.63 | 11800 |
| 2025-01-16 | 18.24 | $18.64 | 21200 |
| 2025-01-15 | 18.10 | $18.44 | 21100 |
| 2025-01-14 | 18.00 | $17.99 | 26200 |
| 2025-01-13 | 18.02 | $17.88 | 45900 |
| 2025-01-10 | 18.08 | $18.01 | 51400 |
| 2025-01-08 | 18.12 | $18.26 | 23300 |
| 2025-01-07 | 18.09 | $18.29 | 66600 |
| 2025-01-06 | 18.05 | $18.65 | 51600 |
| 2025-01-03 | 17.88 | $18.64 | 13600 |
| 2025-01-02 | 17.69 | $18.28 | 16800 |
| 2024-12-31 | 17.57 | $17.82 | 195700 |
| 2024-12-30 | 17.59 | $17.89 | 64100 |
| 2024-12-27 | 17.59 | $17.59 | 43700 |
| 2024-12-26 | 17.69 | $17.65 | 36800 |
| 2024-12-24 | 17.81 | $17.74 | 15700 |
| 2024-12-23 | 17.93 | $17.77 | 48300 |
| 2024-12-20 | 18.08 | $18.13 | 14500 |
| 2024-12-19 | 18.15 | $18.00 | 28500 |
| 2024-12-18 | 18.28 | $18.01 | 51900 |
| 2024-12-17 | 18.45 | $18.45 | 23800 |
| 2024-12-16 | 18.51 | $18.33 | 17800 |
| 2024-12-13 | 18.64 | $18.46 | 40500 |
| 2024-12-12 | 18.76 | $18.60 | 27100 |
| 2024-12-11 | 18.86 | $18.71 | 36200 |
| 2024-12-10 | 18.96 | $18.92 | 12500 |
| 2024-12-09 | 19.01 | $18.81 | 24700 |
| 2024-12-06 | 19.11 | $18.95 | 36000 |
| 2024-12-05 | 19.19 | $19.26 | 20300 |
| 2024-12-04 | 19.19 | $19.31 | 11900 |
| 2024-12-03 | 19.18 | $19.13 | 7200 |
| 2024-12-02 | 19.23 | $19.35 | 12400 |
| 2024-11-29 | 19.22 | $19.60 | 49600 |
| 2024-11-27 | 19.13 | $19.25 | 8900 |
| 2024-11-26 | 19.13 | $19.14 | 16000 |
| 2024-11-25 | 19.18 | $19.25 | 52100 |
| 2024-11-22 | 19.20 | $19.31 | 47900 |
| 2024-11-21 | 19.21 | $19.24 | 17300 |
| 2024-11-20 | 19.26 | $19.18 | 27500 |
| 2024-11-19 | 19.33 | $19.26 | 32400 |
| 2024-11-18 | 19.40 | $19.41 | 21200 |
| 2024-11-15 | 19.43 | $19.46 | 27500 |
| 2024-11-14 | 19.47 | $19.50 | 10400 |
| 2024-11-13 | 19.50 | $19.61 | 30600 |
| 2024-11-12 | 19.50 | $19.70 | 70900 |
| 2024-11-11 | 19.48 | $19.70 | 70200 |
| 2024-11-08 | 19.46 | $19.65 | 63900 |
| 2024-11-07 | 19.45 | $19.47 | 7400 |
| 2024-11-06 | 19.50 | $19.47 | 18900 |
| 2024-11-05 | 19.57 | $19.73 | 21300 |
| 2024-11-04 | 19.57 | $19.45 | 8900 |
| 2024-11-01 | 19.66 | $19.19 | 11800 |
| 2024-10-31 | 19.86 | $19.54 | 40100 |
| 2024-10-30 | 19.99 | $19.80 | 5100 |
| 2024-10-29 | 20.07 | $19.83 | 4900 |
| 2024-10-28 | 20.16 | $20.01 | 7600 |
| 2024-10-25 | 20.21 | $20.06 | 14800 |
| 2024-10-24 | 20.25 | $20.17 | 8000 |
| 2024-10-23 | 20.27 | $20.15 | 11900 |
| 2024-10-22 | 20.29 | $20.32 | 8200 |
| 2024-10-21 | 20.26 | $20.28 | 10900 |
| 2024-10-18 | 20.24 | $20.32 | 2900 |
| 2024-10-17 | 20.20 | $20.33 | 16000 |
| 2024-10-16 | 20.15 | $20.34 | 13900 |
| 2024-10-15 | 20.08 | $20.16 | 11400 |
| 2024-10-14 | 20.04 | $20.09 | 14600 |
| 2024-10-11 | 20.03 | $19.98 | 10600 |
| 2024-10-10 | 20.04 | $19.84 | 16200 |
| 2024-10-09 | 20.10 | $19.94 | 24700 |
| 2024-10-08 | 20.14 | $19.97 | 8200 |
| 2024-10-07 | 20.18 | $19.79 | 3800 |
| 2024-10-04 | 20.28 | $20.02 | 57200 |
| 2024-10-03 | 20.32 | $20.32 | 98000 |
| 2024-10-02 | 20.28 | $20.72 | 66500 |
| 2024-10-01 | 20.09 | $20.54 | 111600 |
| 2024-09-30 | 19.92 | $19.54 | 75100 |
| 2024-09-27 | 20.03 | $19.91 | 49000 |
| 2024-09-26 | 20.04 | $20.01 | 36300 |
| 2024-09-25 | 20.01 | $19.96 | 13900 |
| 2024-09-24 | 20.00 | $20.04 | 11000 |
| 2024-09-23 | 19.95 | $19.97 | 12600 |
| 2024-09-20 | 19.91 | $19.97 | 16000 |
| 2024-09-19 | 19.86 | $19.95 | 14300 |
| 2024-09-18 | 19.80 | $19.80 | 14900 |
| 2024-09-17 | 19.77 | $19.82 | 10000 |
| 2024-09-16 | 19.72 | $19.66 | 15300 |
| 2024-09-13 | 19.72 | $19.54 | 28500 |
| 2024-09-12 | 19.75 | $19.50 | 36100 |
| 2024-09-11 | 19.79 | $19.46 | 26800 |
| 2024-09-10 | 19.85 | $19.59 | 13100 |
| 2024-09-09 | 19.88 | $19.60 | 44300 |
| 2024-09-06 | 19.91 | $19.60 | 31600 |
| 2024-09-05 | 19.94 | $19.83 | 16100 |
| 2024-09-04 | 19.89 | $19.77 | 28600 |
| 2024-09-03 | 19.85 | $19.74 | 17300 |
| 2024-08-30 | 19.81 | $19.75 | 13500 |
| 2024-08-29 | 19.74 | $19.81 | 7600 |
| 2024-08-28 | 19.63 | $19.80 | 29600 |
| 2024-08-27 | 19.50 | $19.56 | 14400 |
| 2024-08-26 | 19.41 | $19.63 | 21100 |
| 2024-08-23 | 19.28 | $19.71 | 33200 |
| 2024-08-22 | 19.08 | $19.23 | 13700 |
| 2024-08-21 | 18.99 | $19.20 | 5000 |
| 2024-08-20 | 18.89 | $19.12 | 11300 |
| 2024-08-19 | 18.79 | $19.09 | 8600 |
| 2024-08-16 | 18.68 | $18.95 | 7600 |
| 2024-08-15 | 18.58 | $18.74 | 4400 |
| 2024-08-14 | 18.53 | $18.68 | 10900 |
| 2024-08-13 | 18.49 | $18.65 | 6100 |
| 2024-08-12 | 18.45 | $18.43 | 7600 |
| 2024-08-09 | 18.46 | $18.61 | 6600 |
| 2024-08-08 | 18.43 | $18.67 | 7800 |
| 2024-08-07 | 18.37 | $18.49 | 10400 |
| 2024-08-06 | 18.36 | $18.30 | 11300 |
| 2024-08-05 | 18.40 | $18.01 | 13400 |
| 2024-08-02 | 18.54 | $18.36 | 14900 |
| 2024-08-01 | 18.61 | $18.27 | 31000 |
| 2024-07-31 | 18.72 | $18.32 | 88800 |
| 2024-07-30 | 18.84 | $18.91 | 16500 |
| 2024-07-29 | 18.79 | $18.64 | 15000 |
| 2024-07-26 | 18.82 | $18.65 | 4600 |
| 2024-07-25 | 18.85 | $18.54 | 5300 |
| 2024-07-24 | 18.91 | $18.38 | 10700 |
| 2024-07-23 | 19.04 | $18.78 | 9800 |
| 2024-07-22 | 19.06 | $18.80 | 10000 |
| 2024-07-19 | 19.08 | $19.05 | 27700 |
| 2024-07-18 | 19.02 | $18.93 | 11300 |
| 2024-07-17 | 18.97 | $18.95 | 7100 |
| 2024-07-16 | 18.91 | $18.94 | 7700 |
| 2024-07-15 | 18.83 | $18.87 | 16200 |
| 2024-07-12 | 18.76 | $19.04 | 22600 |
| 2024-07-11 | 18.60 | $18.87 | 15700 |
| 2024-07-10 | 18.47 | $18.50 | 18200 |
| 2024-07-09 | 18.42 | $18.31 | 9000 |
| 2024-07-08 | 18.42 | $18.41 | 20100 |
| 2024-07-05 | 18.38 | $18.36 | 11100 |
| 2024-07-03 | 18.35 | $18.42 | 13000 |
| 2024-07-02 | 18.29 | $18.22 | 8500 |
| 2024-07-01 | 18.28 | $18.22 | 14500 |
| 2024-06-28 | 18.26 | $18.20 | 8000 |
| 2024-06-27 | 18.24 | $18.28 | 6800 |
| 2024-06-26 | 18.20 | $18.36 | 7400 |
| 2024-06-25 | 18.12 | $18.46 | 47600 |
| 2024-06-24 | 17.98 | $18.09 | 10600 |
| 2024-06-21 | 17.94 | $18.05 | 45200 |
| 2024-06-20 | 17.90 | $18.03 | 56200 |
| 2024-06-18 | 17.86 | $18.07 | 63400 |
| 2024-06-17 | 17.79 | $17.81 | 20000 |
| 2024-06-14 | 17.80 | $17.69 | 30200 |
| 2024-06-13 | 17.85 | $17.83 | 46700 |
| 2024-06-12 | 17.87 | $17.81 | 25300 |
| 2024-06-11 | 17.89 | $17.73 | 13400 |
| 2024-06-10 | 17.95 | $17.86 | 5200 |
| 2024-06-07 | 17.99 | $18.02 | 9800 |
| 2024-06-06 | 17.98 | $18.06 | 39000 |
| 2024-06-05 | 17.95 | $18.15 | 9700 |
| 2024-06-04 | 17.90 | $18.20 | 9800 |
| 2024-06-03 | 17.82 | $18.13 | 21100 |
| 2024-05-31 | 17.75 | $18.16 | 73500 |
| 2024-05-30 | 17.66 | $17.66 | 12900 |
| 2024-05-29 | 17.70 | $17.58 | 18400 |
| 2024-05-28 | 17.79 | $17.75 | 18900 |
| 2024-05-24 | 17.85 | $17.81 | 16900 |
| 2024-05-23 | 17.91 | $17.56 | 67500 |
| 2024-05-22 | 18.06 | $17.98 | 15900 |
| 2024-05-21 | 18.12 | $18.08 | 14700 |
| 2024-05-20 | 18.15 | $18.09 | 47700 |
| 2024-05-17 | 18.20 | $18.26 | 8700 |
| 2024-05-16 | 18.21 | $18.45 | 8600 |
| 2024-05-15 | 18.16 | $18.40 | 24600 |
| 2024-05-14 | 18.12 | $18.06 | 30300 |
| 2024-05-13 | 18.18 | $18.16 | 5900 |
| 2024-05-10 | 18.22 | $18.19 | 21800 |
| 2024-05-09 | 18.28 | $18.22 | 20800 |
| 2024-05-08 | 18.33 | $18.19 | 36600 |
| 2024-05-07 | 18.41 | $18.67 | 12600 |
| 2024-05-06 | 18.36 | $18.81 | 9200 |
| 2024-05-03 | 18.26 | $18.60 | 7200 |
| 2024-05-02 | 18.21 | $18.38 | 10700 |
| 2024-05-01 | 18.23 | $18.31 | 15600 |
| 2024-04-30 | 18.27 | $18.11 | 19900 |
| 2024-04-29 | 18.39 | $18.72 | 5400 |
| 2024-04-26 | 18.36 | $18.57 | 8600 |
| 2024-04-25 | 18.36 | $18.63 | 6400 |
| 2024-04-24 | 18.36 | $18.82 | 4800 |
| 2024-04-23 | 18.30 | $18.85 | 6300 |
| 2024-04-22 | 18.23 | $18.61 | 9800 |
| 2024-04-19 | 18.22 | $18.34 | 11500 |
| 2024-04-18 | 18.31 | $18.25 | 23600 |
| 2024-04-17 | 18.45 | $18.18 | 21500 |
| 2024-04-16 | 18.66 | $18.08 | 17500 |
| 2024-04-15 | 18.95 | $18.18 | 32000 |
| 2024-04-12 | 19.27 | $18.89 | 6700 |
| 2024-04-11 | 19.45 | $18.99 | 14600 |
| 2024-04-10 | 19.63 | $19.34 | 39900 |
| 2024-04-09 | 19.75 | $19.60 | 9400 |
| 2024-04-08 | 19.81 | $19.75 | 17600 |
| 2024-04-05 | 19.83 | $19.67 | 15200 |
| 2024-04-04 | 19.89 | $19.92 | 12600 |
| 2024-04-03 | 19.88 | $19.80 | 44100 |
| 2024-04-02 | 19.91 | $19.71 | 14200 |
| 2024-04-01 | 19.96 | $19.99 | 87600 |
| 2024-03-28 | 19.95 | $19.51 | 195000 |
| 2024-03-27 | 20.08 | $20.11 | 17700 |
| 2024-03-26 | 20.04 | $20.10 | 10300 |
| 2024-03-25 | 20.00 | $20.09 | 8000 |
| 2024-03-22 | 19.96 | $20.18 | 5200 |
| 2024-03-21 | 19.87 | $20.10 | 25000 |
| 2024-03-20 | 19.79 | $19.78 | 36000 |
| 2024-03-19 | 19.79 | $19.89 | 25400 |
| 2024-03-18 | 19.76 | $19.64 | 9700 |
| 2024-03-15 | 19.80 | $19.60 | 14000 |
| 2024-03-14 | 19.86 | $19.47 | 17500 |
| 2024-03-13 | 19.98 | $19.82 | 18400 |
| 2024-03-12 | 20.00 | $19.80 | 14100 |
| 2024-03-11 | 20.04 | $19.82 | 22400 |
| 2024-03-08 | 20.08 | $19.95 | 23800 |
| 2024-03-07 | 20.08 | $20.39 | 29900 |
| 2024-03-06 | 19.94 | $20.55 | 25700 |
| 2024-03-05 | 19.72 | $20.54 | 19800 |
| 2024-03-04 | 19.45 | $19.70 | 11700 |
| 2024-03-01 | 19.39 | $19.71 | 12800 |
| 2024-02-29 | 19.31 | $19.74 | 93300 |
| 2024-02-28 | 19.21 | $19.15 | 27900 |
| 2024-02-27 | 19.28 | $19.40 | 4400 |
| 2024-02-26 | 19.29 | $19.48 | 6200 |
| 2024-02-23 | 19.27 | $19.32 | 13900 |
| 2024-02-22 | 19.31 | $19.35 | 2500 |
| 2024-02-21 | 19.35 | $19.29 | 10900 |
| 2024-02-20 | 19.41 | $19.25 | 11300 |
| 2024-02-16 | 19.51 | $19.44 | 4500 |
| 2024-02-15 | 19.57 | $19.33 | 12100 |
| 2024-02-14 | 19.68 | $19.54 | 7800 |
| 2024-02-13 | 19.75 | $19.50 | 11200 |
| 2024-02-12 | 19.84 | $19.90 | 20800 |
| 2024-02-09 | 19.83 | $20.00 | 17700 |
| 2024-02-08 | 19.79 | $19.75 | 9600 |
| 2024-02-07 | 19.81 | $19.81 | 12700 |
| 2024-02-06 | 19.83 | $19.76 | 15800 |
| 2024-02-05 | 19.86 | $19.81 | 18500 |
| 2024-02-02 | 19.88 | $19.89 | 8000 |
| 2024-02-01 | 19.87 | $19.97 | 7500 |
| 2024-01-31 | 19.84 | $19.99 | 13400 |
| 2024-01-30 | 19.80 | $20.18 | 15800 |
| 2024-01-29 | 19.69 | $20.14 | 12500 |
| 2024-01-26 | 19.56 | $20.00 | 15600 |
| 2024-01-25 | 19.45 | $19.85 | 14800 |
| 2024-01-24 | 19.37 | $19.60 | 12600 |
| 2024-01-23 | 19.35 | $19.69 | 27800 |
| 2024-01-22 | 19.30 | $19.79 | 73500 |
| 2024-01-19 | 19.22 | $18.65 | 27000 |
| 2024-01-18 | 19.47 | $18.80 | 27400 |
| 2024-01-17 | 19.73 | $19.13 | 36800 |
| 2024-01-16 | 19.95 | $19.53 | 8700 |
| 2024-01-12 | 20.09 | $19.81 | 15500 |
| 2024-01-11 | 20.16 | $19.72 | 15800 |
| 2024-01-10 | 20.28 | $19.75 | 28200 |
| 2024-01-09 | 20.40 | $20.00 | 18400 |
| 2024-01-08 | 20.47 | $20.02 | 16300 |
| 2024-01-05 | 20.53 | $20.01 | 34500 |
| 2024-01-04 | 20.61 | $20.13 | 10200 |
| 2024-01-03 | 20.66 | $20.25 | 27400 |
| 2024-01-02 | 20.66 | $20.33 | 83200 |
| 2023-12-29 | 20.63 | $20.59 | 432600 |
| 2023-12-28 | 20.50 | $20.47 | 49300 |
| 2023-12-27 | 20.37 | $20.30 | 42000 |
| 2023-12-26 | 20.26 | $20.12 | 28600 |
| 2023-12-22 | 20.16 | $20.13 | 20100 |
| 2023-12-21 | 20.02 | $20.09 | 14900 |
| 2023-12-20 | 19.86 | $19.82 | 24400 |
| 2023-12-19 | 19.74 | $19.75 | 30300 |
| 2023-12-18 | 19.60 | $19.35 | 43100 |
| 2023-12-15 | 19.55 | $19.44 | 19500 |
| 2023-12-14 | 19.45 | $19.72 | 25000 |
| 2023-12-13 | 19.23 | $19.52 | 25800 |
| 2023-12-12 | 19.01 | $19.12 | 31000 |
| 2023-12-11 | 18.86 | $18.90 | 92600 |
| 2023-12-08 | 18.74 | $18.91 | 24700 |
| 2023-12-07 | 18.59 | $18.64 | 39400 |
| 2023-12-06 | 18.48 | $18.56 | 33700 |
| 2023-12-05 | 18.36 | $18.60 | 16800 |
| 2023-12-04 | 18.19 | $18.79 | 64100 |
| 2023-12-01 | 17.93 | $18.20 | 51700 |
| 2023-11-30 | 17.78 | $17.96 | 85300 |
| 2023-11-29 | 17.68 | $18.00 | 28600 |
| 2023-11-28 | 17.54 | $17.54 | 28800 |
| 2023-11-27 | 17.52 | $17.50 | 31400 |
| 2023-11-24 | 17.50 | $17.25 | 6500 |
| 2023-11-22 | 17.54 | $17.23 | 15000 |
| 2023-11-21 | 17.61 | $17.45 | 14300 |
| 2023-11-20 | 17.61 | $17.32 | 24600 |
| 2023-11-17 | 17.65 | $17.20 | 20800 |
| 2023-11-16 | 17.73 | $17.35 | 30000 |
| 2023-11-15 | 17.78 | $17.50 | 17200 |
| 2023-11-14 | 17.78 | $17.64 | 48200 |
| 2023-11-13 | 17.73 | $17.45 | 32400 |
| 2023-11-10 | 17.73 | $17.69 | 15700 |
| 2023-11-09 | 17.64 | $17.47 | 10900 |
| 2023-11-08 | 17.59 | $17.74 | 10900 |
| 2023-11-07 | 17.45 | $17.60 | 19900 |
| 2023-11-06 | 17.31 | $17.79 | 17400 |
| 2023-11-03 | 17.07 | $17.91 | 12200 |
| 2023-11-02 | 16.74 | $17.50 | 22000 |
| 2023-11-01 | 16.46 | $16.92 | 18600 |
| 2023-10-31 | 16.31 | $16.34 | 95900 |
| 2023-10-30 | 16.30 | $16.08 | 11400 |
| 2023-10-27 | 16.38 | $16.17 | 14400 |
| 2023-10-26 | 16.45 | $16.31 | 12800 |
| 2023-10-25 | 16.49 | $16.39 | 8300 |
| 2023-10-24 | 16.51 | $16.58 | 9000 |
| 2023-10-23 | 16.48 | $16.24 | 4100 |
| 2023-10-20 | 16.55 | $16.22 | 8100 |
| 2023-10-19 | 16.63 | $16.20 | 16500 |
| 2023-10-18 | 16.74 | $16.40 | 11600 |
| 2023-10-17 | 16.81 | $16.50 | 29400 |
| 2023-10-16 | 16.85 | $16.71 | 7800 |
| 2023-10-13 | 16.84 | $16.80 | 14400 |
| 2023-10-12 | 16.79 | $16.74 | 38600 |
| 2023-10-11 | 16.75 | $16.95 | 14100 |
| 2023-10-10 | 16.63 | $16.82 | 48100 |
| 2023-10-09 | 16.52 | $16.57 | 11700 |
| 2023-10-06 | 16.47 | $16.55 | 14000 |
| 2023-10-05 | 16.40 | $16.50 | 238300 |
| 2023-10-04 | 16.34 | $16.48 | 39800 |
| 2023-10-03 | 16.28 | $16.33 | 68900 |
| 2023-10-02 | 16.24 | $16.33 | 57600 |
| 2023-09-29 | 16.20 | $16.42 | 457300 |
| 2023-09-28 | 16.12 | $16.15 | 324000 |
| 2023-09-27 | 16.11 | $16.26 | 41300 |
| 2023-09-26 | 16.07 | $16.27 | 40100 |
| 2023-09-25 | 16.01 | $16.09 | 25600 |
| 2023-09-22 | 16.00 | $16.17 | 25500 |
| 2023-09-21 | 15.97 | $15.90 | 32900 |
| 2023-09-20 | 16.02 | $16.37 | 17500 |
| 2023-09-19 | 15.93 | $16.32 | 35600 |
| 2023-09-18 | 15.85 | $16.22 | 37900 |
| 2023-09-15 | 15.78 | $16.10 | 41900 |
| 2023-09-14 | 15.75 | $16.04 | 36200 |
| 2023-09-13 | 15.73 | $15.73 | 31100 |
| 2023-09-12 | 15.81 | $15.87 | 44700 |
| 2023-09-11 | 15.88 | $15.92 | 40800 |
| 2023-09-08 | 15.95 | $15.90 | 22600 |
| 2023-09-07 | 16.05 | $15.86 | 35000 |
| 2023-09-06 | 16.19 | $15.95 | 50900 |
| 2023-09-05 | 16.33 | $16.39 | 31700 |
| 2023-09-01 | 16.38 | $16.57 | 6100 |
| 2023-08-31 | 16.38 | $16.65 | 49000 |
| 2023-08-30 | 16.37 | $16.59 | 4800 |
| 2023-08-29 | 16.38 | $16.56 | 23200 |
| 2023-08-28 | 16.40 | $16.54 | 21100 |
| 2023-08-25 | 16.45 | $16.60 | 10300 |
| 2023-08-24 | 16.49 | $16.48 | 32700 |
| 2023-08-23 | 16.59 | $16.64 | 34100 |
| 2023-08-22 | 16.67 | $16.65 | 20900 |
| 2023-08-21 | 16.76 | $16.64 | 46100 |
| 2023-08-18 | 16.89 | $16.85 | 15800 |
| 2023-08-17 | 16.99 | $16.59 | 12100 |
| 2023-08-16 | 17.19 | $16.65 | 29600 |
| 2023-08-15 | 17.43 | $17.14 | 11200 |
| 2023-08-14 | 17.57 | $17.55 | 7500 |
| 2023-08-11 | 17.60 | $17.53 | 8100 |
| 2023-08-10 | 17.66 | $17.76 | 29300 |
| 2023-08-09 | 17.66 | $17.67 | 6000 |
| 2023-08-08 | 17.69 | $17.68 | 9700 |
| 2023-08-07 | 17.73 | $17.67 | 11500 |
| 2023-08-04 | 17.78 | $17.56 | 40500 |
| 2023-08-03 | 17.88 | $17.84 | 48800 |
| 2023-08-02 | 17.91 | $17.94 | 79900 |
| 2023-08-01 | 17.92 | $17.98 | 15800 |
| 2023-07-31 | 17.92 | $18.05 | 26100 |
| 2023-07-28 | 17.91 | $17.93 | 17100 |
| 2023-07-27 | 17.93 | $17.81 | 18000 |
| 2023-07-26 | 17.99 | $18.02 | 21300 |
| 2023-07-25 | 18.00 | $17.99 | 6800 |
| 2023-07-24 | 18.03 | $18.10 | 10000 |
| 2023-07-21 | 18.03 | $18.12 | 3000 |
| 2023-07-20 | 18.03 | $18.07 | 19800 |
| 2023-07-19 | 18.05 | $18.06 | 4500 |
| 2023-07-18 | 18.07 | $17.96 | 2500 |
| 2023-07-17 | 18.13 | $17.89 | 20000 |
| 2023-07-14 | 18.24 | $18.20 | 9400 |
| 2023-07-13 | 18.26 | $18.42 | 23700 |
| 2023-07-12 | 18.23 | $18.38 | 16500 |
| 2023-07-11 | 18.20 | $18.44 | 5100 |
| 2023-07-10 | 18.14 | $18.41 | 8300 |
| 2023-07-07 | 18.09 | $18.28 | 2400 |
| 2023-07-06 | 18.07 | $17.93 | 18600 |
| 2023-07-05 | 18.16 | $18.54 | 14400 |
| 2023-07-03 | 18.08 | $18.41 | 5100 |
| 2023-06-30 | 18.02 | $18.13 | 54900 |
| 2023-06-29 | 18.05 | $18.27 | 11500 |
| 2023-06-28 | 18.04 | $18.25 | 36700 |
| 2023-06-27 | 18.04 | $18.16 | 11200 |
| 2023-06-26 | 18.08 | $18.21 | 10800 |
| 2023-06-23 | 18.11 | $17.96 | 9000 |
| 2023-06-22 | 18.23 | $18.10 | 14000 |
| 2023-06-21 | 18.34 | $18.07 | 11800 |
| 2023-06-20 | 18.48 | $18.36 | 28100 |
| 2023-06-16 | 18.57 | $18.22 | 10000 |
| 2023-06-15 | 18.72 | $18.23 | 9700 |
| 2023-06-14 | 18.90 | $18.16 | 13000 |
| 2023-06-13 | 19.15 | $18.74 | 12400 |
| 2023-06-12 | 19.26 | $18.62 | 22000 |
| 2023-06-09 | 19.43 | $19.09 | 8900 |
| 2023-06-08 | 19.49 | $19.32 | 13200 |
| 2023-06-07 | 19.48 | $19.41 | 17200 |
| 2023-06-06 | 19.44 | $19.75 | 22700 |
| 2023-06-05 | 19.28 | $19.53 | 8600 |
| 2023-06-02 | 19.14 | $19.63 | 30800 |
| 2023-06-01 | 18.94 | $19.16 | 11400 |
| 2023-05-31 | 18.85 | $19.03 | 61900 |
| 2023-05-30 | 18.77 | $18.77 | 17400 |
| 2023-05-26 | 18.76 | $18.75 | 8800 |
| 2023-05-25 | 18.75 | $18.59 | 15000 |
| 2023-05-24 | 18.79 | $18.89 | 13500 |
| 2023-05-23 | 18.74 | $18.80 | 6700 |
| 2023-05-22 | 18.70 | $18.54 | 33400 |
| 2023-05-19 | 18.74 | $18.90 | 9500 |
| 2023-05-18 | 18.67 | $18.89 | 14600 |
| 2023-05-17 | 18.59 | $18.76 | 15900 |
| 2023-05-16 | 18.53 | $18.55 | 18400 |
| 2023-05-15 | 18.52 | $18.78 | 9800 |
| 2023-05-12 | 18.44 | $18.50 | 7600 |
| 2023-05-11 | 18.43 | $18.47 | 43900 |
| 2023-05-10 | 18.43 | $18.52 | 36200 |
| 2023-05-09 | 18.41 | $18.41 | 55900 |
| 2023-05-08 | 18.42 | $18.31 | 26100 |
| 2023-05-05 | 18.47 | $18.24 | 12500 |
| 2023-05-04 | 18.55 | $17.67 | 90200 |
| 2023-05-03 | 18.82 | $18.53 | 21900 |
| 2023-05-02 | 18.88 | $18.44 | 45700 |
| 2023-05-01 | 18.98 | $18.83 | 14000 |
| 2023-04-28 | 18.97 | $18.88 | 77700 |
| 2023-04-27 | 18.93 | $18.90 | 15100 |
| 2023-04-26 | 18.89 | $18.74 | 52500 |
| 2023-04-25 | 18.87 | $18.74 | 28700 |
| 2023-04-24 | 18.85 | $18.76 | 55600 |
| 2023-04-21 | 18.81 | $18.47 | 6400 |
| 2023-04-20 | 18.85 | $18.31 | 34900 |
| 2023-04-19 | 18.95 | $18.77 | 8100 |
| 2023-04-18 | 18.91 | $18.81 | 9000 |
| 2023-04-17 | 18.85 | $18.77 | 11400 |
| 2023-04-14 | 18.78 | $18.79 | 33100 |
| 2023-04-13 | 18.69 | $19.08 | 33400 |
| 2023-04-12 | 18.47 | $18.36 | 26400 |
| 2023-04-11 | 18.43 | $18.50 | 26600 |
| 2023-04-10 | 18.34 | $18.22 | 21900 |
| 2023-04-06 | 18.30 | $18.38 | 18200 |
| 2023-04-05 | 18.21 | $18.48 | 20600 |
| 2023-04-04 | 18.06 | $18.70 | 16800 |
| 2023-04-03 | 17.80 | $18.75 | 41700 |
| 2023-03-31 | 17.47 | $18.40 | 70000 |
| 2023-03-30 | 17.19 | $17.88 | 19400 |
| 2023-03-29 | 17.01 | $17.78 | 36000 |
| 2023-03-28 | 16.82 | $17.35 | 20400 |
| 2023-03-27 | 16.74 | $16.94 | 17800 |
| 2023-03-24 | 16.78 | $16.90 | 9800 |
| 2023-03-23 | 16.84 | $16.89 | 9600 |
| 2023-03-22 | 16.94 | $17.50 | 12400 |
| 2023-03-21 | 16.86 | $17.21 | 12900 |
| 2023-03-20 | 16.87 | $16.62 | 22300 |
| 2023-03-17 | 17.08 | $17.50 | 7900 |
| 2023-03-16 | 17.07 | $18.01 | 25800 |
| 2023-03-15 | 16.89 | $17.55 | 51200 |
| 2023-03-14 | 16.84 | $17.27 | 28600 |
| 2023-03-13 | 16.88 | $15.98 | 82600 |
| 2023-03-10 | 17.34 | $16.50 | 27900 |
| 2023-03-09 | 17.74 | $17.15 | 25700 |
| 2023-03-08 | 18.04 | $18.11 | 11700 |
| 2023-03-07 | 18.10 | $18.03 | 11400 |
| 2023-03-06 | 18.21 | $18.27 | 9000 |
| 2023-03-03 | 18.27 | $18.20 | 12900 |
| 2023-03-02 | 18.36 | $18.05 | 12500 |
| 2023-03-01 | 18.53 | $18.22 | 89500 |
| 2023-02-28 | 18.68 | $18.40 | 49000 |
| 2023-02-27 | 18.81 | $18.56 | 24500 |
| 2023-02-24 | 18.92 | $18.75 | 50100 |
| 2023-02-23 | 18.99 | $18.97 | 90700 |
| 2023-02-22 | 19.00 | $18.65 | 20300 |
| 2023-02-21 | 19.12 | $18.52 | 38000 |
| 2023-02-17 | 19.30 | $19.21 | 84200 |
| 2023-02-16 | 19.30 | $18.96 | 10800 |
| 2023-02-15 | 19.38 | $19.19 | 11000 |
| 2023-02-14 | 19.39 | $19.11 | 23900 |
| 2023-02-13 | 19.43 | $19.20 | 15800 |
| 2023-02-10 | 19.44 | $19.04 | 22900 |
| 2023-02-09 | 19.49 | $19.07 | 35300 |
| 2023-02-08 | 19.54 | $18.91 | 47900 |
| 2023-02-07 | 19.65 | $18.93 | 20900 |
| 2023-02-06 | 19.76 | $19.20 | 24100 |
| 2023-02-03 | 19.79 | $19.57 | 27700 |
| 2023-02-02 | 19.71 | $19.73 | 28200 |
| 2023-02-01 | 19.55 | $19.41 | 38000 |
| 2023-01-31 | 19.44 | $19.28 | 96300 |
| 2023-01-30 | 19.33 | $19.40 | 79100 |
| 2023-01-27 | 19.15 | $19.15 | 154300 |
| 2023-01-26 | 19.00 | $18.87 | 26300 |
| 2023-01-25 | 18.90 | $18.79 | 26000 |
| 2023-01-24 | 18.79 | $18.78 | 46400 |
| 2023-01-23 | 18.64 | $18.83 | 14900 |
| 2023-01-20 | 18.44 | $18.60 | 33200 |
| 2023-01-19 | 18.26 | $18.56 | 18700 |
| 2023-01-18 | 18.04 | $18.43 | 61000 |
| 2023-01-17 | 17.81 | $18.18 | 32200 |
| 2023-01-13 | 17.60 | $18.10 | 15300 |
| 2023-01-12 | 17.37 | $17.75 | 28700 |
| 2023-01-11 | 17.19 | $17.51 | 18400 |
| 2023-01-10 | 17.04 | $17.35 | 37300 |
| 2023-01-09 | 16.91 | $17.38 | 31700 |
| 2023-01-06 | 16.75 | $17.25 | 17900 |
| 2023-01-05 | 16.58 | $16.90 | 28000 |
| 2023-01-04 | 16.49 | $16.75 | 15400 |
| 2023-01-03 | 16.44 | $16.66 | 21900 |
| 2022-12-30 | 16.40 | $16.19 | 41700 |
| 2022-12-29 | 16.50 | $16.31 | 56300 |
| 2022-12-28 | 16.59 | $16.20 | 103000 |
| 2022-12-27 | 16.73 | $16.40 | 48000 |
| 2022-12-23 | 16.84 | $16.66 | 29900 |
| 2022-12-22 | 16.89 | $16.54 | 38900 |
| 2022-12-21 | 17.00 | $16.95 | 65400 |
| 2022-12-20 | 16.99 | $16.95 | 34800 |
| 2022-12-19 | 16.98 | $16.98 | 54000 |
| 2022-12-16 | 16.96 | $16.92 | 27600 |
| 2022-12-15 | 16.95 | $16.88 | 78200 |
| 2022-12-14 | 16.94 | $17.08 | 35100 |
| 2022-12-13 | 16.88 | $16.88 | 322700 |
| 2022-12-12 | 16.86 | $16.63 | 199800 |
| 2022-12-09 | 16.91 | $16.60 | 140700 |
| 2022-12-08 | 16.99 | $16.76 | 33300 |
| 2022-12-07 | 17.02 | $16.79 | 50900 |
| 2022-12-06 | 17.06 | $16.74 | 36700 |
| 2022-12-05 | 17.11 | $16.84 | 50400 |
| 2022-12-02 | 17.14 | $17.44 | 26900 |
| 2022-12-01 | 16.98 | $17.12 | 46600 |
| 2022-11-30 | 16.89 | $16.84 | 87500 |
| 2022-11-29 | 16.87 | $16.28 | 67800 |
| 2022-11-28 | 17.01 | $16.50 | 63800 |
| 2022-11-25 | 17.11 | $17.02 | 26200 |
| 2022-11-23 | 17.07 | $16.79 | 31500 |
| 2022-11-22 | 17.08 | $16.70 | 52800 |
| 2022-11-21 | 17.12 | $16.92 | 22500 |
| 2022-11-18 | 17.09 | $17.02 | 14000 |
| 2022-11-17 | 17.03 | $17.08 | 19400 |
| 2022-11-16 | 16.92 | $17.30 | 28600 |
| 2022-11-15 | 16.72 | $17.44 | 18900 |
| 2022-11-14 | 16.43 | $16.95 | 20600 |
| 2022-11-11 | 16.23 | $17.25 | 14900 |
| 2022-11-10 | 15.89 | $17.02 | 51000 |
| 2022-11-09 | 15.55 | $15.82 | 54100 |
| 2022-11-08 | 15.53 | $15.97 | 28300 |
| 2022-11-07 | 15.45 | $15.54 | 29400 |
| 2022-11-04 | 15.51 | $15.59 | 37700 |
| 2022-11-03 | 15.57 | $15.50 | 24400 |
| 2022-11-02 | 15.68 | $15.44 | 34400 |
| 2022-11-01 | 15.83 | $15.70 | 39300 |
| 2022-10-31 | 15.95 | $15.89 | 16500 |
| 2022-10-28 | 16.04 | $16.28 | 6000 |
| 2022-10-27 | 16.03 | $16.26 | 10500 |
| 2022-10-26 | 16.03 | $16.22 | 17000 |
| 2022-10-25 | 16.06 | $16.22 | 24000 |
| 2022-10-24 | 16.09 | $16.05 | 4500 |
| 2022-10-21 | 16.20 | $16.07 | 39200 |
| 2022-10-20 | 16.33 | $16.04 | 9000 |
| 2022-10-19 | 16.50 | $16.47 | 11000 |
| 2022-10-18 | 16.59 | $16.56 | 11600 |
| 2022-10-17 | 16.66 | $16.65 | 11600 |
| 2022-10-14 | 16.74 | $16.62 | 14800 |
| 2022-10-13 | 16.85 | $16.71 | 44200 |
| 2022-10-12 | 16.95 | $16.82 | 23000 |
| 2022-10-11 | 17.05 | $16.83 | 18000 |
| 2022-10-10 | 17.18 | $17.01 | 20200 |
| 2022-10-07 | 17.27 | $17.31 | 19100 |
| 2022-10-06 | 17.30 | $17.49 | 7600 |
| 2022-10-05 | 17.29 | $17.59 | 5800 |
| 2022-10-04 | 17.24 | $17.62 | 34700 |
| 2022-10-03 | 17.18 | $17.43 | 16400 |
| 2022-09-30 | 17.17 | $17.20 | 201500 |
| 2022-09-29 | 17.24 | $17.43 | 39600 |
| 2022-09-28 | 17.26 | $17.50 | 20600 |
| 2022-09-27 | 17.27 | $17.36 | 20600 |
| 2022-09-26 | 17.33 | $17.20 | 16800 |
| 2022-09-23 | 17.46 | $17.30 | 29000 |
| 2022-09-22 | 17.60 | $17.61 | 17200 |
| 2022-09-21 | 17.67 | $17.79 | 40200 |
| 2022-09-20 | 17.71 | $17.85 | 18000 |
| 2022-09-19 | 17.75 | $17.88 | 10500 |
| 2022-09-16 | 17.79 | $18.01 | 11900 |
| 2022-09-15 | 17.80 | $18.06 | 25700 |
| 2022-09-14 | 17.81 | $18.26 | 12700 |
| 2022-09-13 | 17.77 | $18.18 | 22900 |
| 2022-09-12 | 17.75 | $18.30 | 11600 |
| 2022-09-09 | 17.69 | $18.07 | 21100 |
| 2022-09-08 | 17.71 | $17.75 | 66100 |
| 2022-09-07 | 17.84 | $17.88 | 31600 |
| 2022-09-06 | 17.97 | $18.07 | 16100 |
| 2022-09-02 | 18.07 | $18.09 | 15600 |
| 2022-09-01 | 18.20 | $18.18 | 36400 |
| 2022-08-31 | 18.34 | $18.21 | 43800 |
| 2022-08-30 | 18.51 | $18.51 | 27700 |
| 2022-08-29 | 18.63 | $18.55 | 45500 |
| 2022-08-26 | 18.77 | $18.65 | 15600 |
| 2022-08-25 | 18.91 | $18.69 | 13100 |
| 2022-08-24 | 19.08 | $18.50 | 48200 |
| 2022-08-23 | 19.35 | $18.25 | 70700 |
| 2022-08-22 | 19.75 | $18.92 | 20800 |
| 2022-08-19 | 20.04 | $19.29 | 24400 |
| 2022-08-18 | 20.27 | $19.63 | 23300 |
| 2022-08-17 | 20.43 | $19.77 | 16700 |
| 2022-08-16 | 20.59 | $20.19 | 30000 |
| 2022-08-15 | 20.64 | $20.37 | 28000 |
| 2022-08-12 | 20.63 | $20.35 | 16900 |
| 2022-08-11 | 20.63 | $20.16 | 7900 |
| 2022-08-10 | 20.67 | $20.27 | 49100 |
| 2022-08-09 | 20.68 | $20.19 | 17900 |
| 2022-08-08 | 20.71 | $20.40 | 26700 |
| 2022-08-05 | 20.66 | $20.45 | 81000 |
| 2022-08-04 | 20.58 | $20.98 | 42100 |
| 2022-08-03 | 20.31 | $20.80 | 22100 |
| 2022-08-02 | 20.02 | $20.40 | 22100 |
| 2022-08-01 | 19.79 | $19.96 | 21500 |
| 2022-07-29 | 19.64 | $19.82 | 67900 |
| 2022-07-28 | 19.50 | $19.58 | 32400 |
| 2022-07-27 | 19.40 | $19.31 | 6200 |
| 2022-07-26 | 19.35 | $19.24 | 12300 |
| 2022-07-25 | 19.32 | $19.32 | 19300 |
| 2022-07-22 | 19.24 | $19.39 | 14500 |
| 2022-07-21 | 19.13 | $19.20 | 25500 |
| 2022-07-20 | 19.04 | $19.10 | 45600 |
| 2022-07-19 | 18.96 | $19.10 | 23400 |
| 2022-07-18 | 18.87 | $19.04 | 26500 |
| 2022-07-15 | 18.76 | $18.89 | 12200 |
| 2022-07-14 | 18.68 | $18.70 | 87300 |
| 2022-07-13 | 18.65 | $18.90 | 25000 |
| 2022-07-12 | 18.54 | $18.79 | 25900 |
| 2022-07-11 | 18.44 | $18.79 | 18300 |
| 2022-07-08 | 18.32 | $18.55 | 21400 |
| 2022-07-07 | 18.25 | $18.45 | 24500 |
| 2022-07-06 | 18.19 | $18.39 | 9600 |
| 2022-07-05 | 18.15 | $18.42 | 11100 |
| 2022-07-01 | 18.09 | $18.39 | 14900 |
| 2022-06-30 | 18.03 | $18.12 | 24800 |
| 2022-06-29 | 18.05 | $18.34 | 15200 |
| 2022-06-28 | 18.01 | $18.25 | 9400 |
| 2022-06-27 | 17.99 | $18.17 | 6200 |
| 2022-06-24 | 18.00 | $18.34 | 11600 |
| 2022-06-23 | 17.95 | $18.17 | 11500 |
| 2022-06-22 | 17.97 | $18.00 | 15700 |
| 2022-06-21 | 18.04 | $17.90 | 9300 |
| 2022-06-17 | 18.16 | $17.75 | 19600 |
| 2022-06-16 | 18.37 | $17.88 | 32500 |
| 2022-06-15 | 18.59 | $18.00 | 16800 |
| 2022-06-14 | 18.81 | $17.70 | 20100 |
| 2022-06-13 | 19.19 | $17.86 | 40800 |
| 2022-06-10 | 19.59 | $18.92 | 37600 |
| 2022-06-09 | 19.74 | $19.25 | 25600 |
| 2022-06-08 | 19.82 | $19.42 | 38300 |
| 2022-06-07 | 19.86 | $19.60 | 14600 |
| 2022-06-06 | 19.84 | $19.50 | 15800 |
| 2022-06-03 | 19.84 | $19.74 | 24300 |
| 2022-06-02 | 19.77 | $19.67 | 16000 |
| 2022-06-01 | 19.69 | $19.81 | 43900 |
| 2022-05-31 | 19.54 | $20.01 | 53700 |
| 2022-05-27 | 19.30 | $20.22 | 38700 |
| 2022-05-26 | 18.93 | $19.35 | 28900 |
| 2022-05-25 | 18.75 | $19.01 | 29100 |
| 2022-05-24 | 18.65 | $18.73 | 38900 |
| 2022-05-23 | 18.61 | $18.86 | 23500 |
| 2022-05-20 | 18.52 | $18.87 | 29500 |
| 2022-05-19 | 18.42 | $18.94 | 41000 |
| 2022-05-18 | 18.27 | $18.91 | 24500 |
| 2022-05-17 | 18.11 | $18.76 | 67500 |
| 2022-05-16 | 17.96 | $18.50 | 57700 |
| 2022-05-13 | 17.87 | $18.32 | 36300 |
| 2022-05-12 | 17.83 | $18.35 | 85900 |
| 2022-05-11 | 17.78 | $18.09 | 27900 |
| 2022-05-10 | 17.82 | $18.01 | 66400 |
| 2022-05-09 | 17.89 | $17.76 | 42100 |
| 2022-05-06 | 18.08 | $18.00 | 44100 |
| 2022-05-05 | 18.24 | $18.34 | 89800 |
| 2022-05-04 | 18.34 | $18.67 | 19000 |
| 2022-05-03 | 18.37 | $18.25 | 17500 |
| 2022-05-02 | 18.55 | $18.30 | 28300 |
| 2022-04-29 | 18.77 | $18.76 | 72300 |
| 2022-04-28 | 18.89 | $18.89 | 45900 |
| 2022-04-27 | 19.01 | $18.79 | 78700 |
| 2022-04-26 | 19.20 | $19.26 | 19500 |
| 2022-04-25 | 19.30 | $19.30 | 14200 |
| 2022-04-22 | 19.40 | $19.04 | 37500 |
| 2022-04-21 | 19.63 | $19.40 | 26400 |
| 2022-04-20 | 19.79 | $19.64 | 24100 |
| 2022-04-19 | 19.92 | $19.27 | 207700 |
| 2022-04-18 | 20.21 | $19.35 | 207100 |
| 2022-04-14 | 20.53 | $20.03 | 18300 |
| 2022-04-13 | 20.72 | $20.25 | 116900 |
| 2022-04-12 | 20.88 | $20.03 | 208400 |
| 2022-04-11 | 21.14 | $20.50 | 24700 |
| 2022-04-08 | 21.31 | $20.96 | 15300 |
| 2022-04-07 | 21.37 | $20.86 | 46800 |
| 2022-04-06 | 21.48 | $21.12 | 26300 |
| 2022-04-05 | 21.52 | $21.41 | 31600 |
| 2022-04-04 | 21.47 | $21.85 | 51800 |
| 2022-04-01 | 21.28 | $21.68 | 31300 |
| 2022-03-31 | 21.09 | $21.78 | 34800 |
| 2022-03-30 | 20.83 | $21.29 | 53000 |
| 2022-03-29 | 20.67 | $21.03 | 31400 |
| 2022-03-28 | 20.57 | $20.68 | 24100 |
| 2022-03-25 | 20.55 | $20.50 | 15600 |
| 2022-03-24 | 20.59 | $20.76 | 26700 |
| 2022-03-23 | 20.56 | $20.82 | 12700 |
| 2022-03-22 | 20.51 | $20.68 | 48100 |
| 2022-03-21 | 20.50 | $20.79 | 21300 |
| 2022-03-18 | 20.46 | $21.01 | 23500 |
| 2022-03-17 | 20.35 | $20.89 | 30500 |
| 2022-03-16 | 20.26 | $20.54 | 105000 |
| 2022-03-15 | 20.28 | $20.20 | 77500 |
| 2022-03-14 | 20.41 | $20.11 | 35600 |
| 2022-03-11 | 20.61 | $20.64 | 20300 |
| 2022-03-10 | 20.70 | $20.70 | 81100 |
| 2022-03-09 | 20.79 | $21.00 | 37100 |
| 2022-03-08 | 20.82 | $20.89 | 28300 |
| 2022-03-07 | 20.91 | $20.99 | 60700 |
| 2022-03-04 | 20.99 | $21.27 | 28800 |
| 2022-03-03 | 21.01 | $21.55 | 79600 |
| 2022-03-02 | 20.95 | $21.67 | 145200 |
| 2022-03-01 | 20.86 | $21.51 | 45700 |
| 2022-02-28 | 20.81 | $21.29 | 42600 |
| 2022-02-25 | 20.84 | $21.34 | 27700 |
| 2022-02-24 | 20.87 | $21.07 | 22300 |
| 2022-02-23 | 21.01 | $21.00 | 37100 |
| 2022-02-22 | 21.22 | $21.35 | 37900 |
| 2022-02-18 | 21.38 | $21.79 | 19900 |
| 2022-02-17 | 21.45 | $21.86 | 158700 |
| 2022-02-16 | 21.53 | $21.94 | 62600 |
| 2022-02-15 | 21.62 | $21.60 | 144100 |
| 2022-02-14 | 21.85 | $21.45 | 52400 |
| 2022-02-11 | 22.20 | $21.89 | 47400 |
| 2022-02-10 | 22.50 | $22.26 | 130500 |
| 2022-02-09 | 22.76 | $22.46 | 59100 |
| 2022-02-08 | 23.03 | $22.66 | 60100 |
| 2022-02-07 | 23.30 | $22.90 | 81200 |
| 2022-02-04 | 23.57 | $23.00 | 38500 |
| 2022-02-03 | 23.87 | $23.42 | 48400 |
| 2022-02-02 | 24.12 | $23.83 | 23100 |
| 2022-02-01 | 24.29 | $24.15 | 64800 |
| 2022-01-31 | 24.41 | $24.15 | 78800 |
| 2022-01-28 | 24.55 | $24.10 | 70300 |
| 2022-01-27 | 24.75 | $24.10 | 53200 |
| 2022-01-26 | 24.99 | $24.80 | 41100 |
| 2022-01-25 | 25.07 | $25.11 | 34100 |
| 2022-01-24 | 25.06 | $24.96 | 41800 |
| 2022-01-21 | 25.11 | $25.00 | 37400 |
| 2022-01-20 | 25.15 | $24.95 | 58200 |
| 2022-01-19 | 25.21 | $25.03 | 38400 |
| 2022-01-18 | 25.26 | $25.24 | 41500 |
| 2022-01-14 | 25.26 | $25.25 | 18800 |
| 2022-01-13 | 25.26 | $25.32 | 43700 |
| 2022-01-12 | 25.23 | $25.36 | 12300 |
| 2022-01-11 | 25.18 | $25.30 | 19800 |
| 2022-01-10 | 25.14 | $25.20 | 39800 |
| 2022-01-07 | 25.12 | $25.15 | 27000 |
| 2022-01-06 | 25.12 | $25.08 | 18400 |
| 2022-01-05 | 25.14 | $24.86 | 22200 |
| 2022-01-04 | 25.23 | $25.01 | 65700 |
| 2022-01-03 | 25.29 | $25.15 | 28300 |
| 2021-12-31 | 25.33 | $25.30 | 52200 |
| 2021-12-30 | 25.32 | $25.31 | 45400 |
| 2021-12-29 | 25.31 | $25.35 | 16500 |
| 2021-12-28 | 25.29 | $25.29 | 18300 |
| 2021-12-27 | 25.27 | $25.34 | 12500 |
| 2021-12-23 | 25.24 | $25.31 | 16300 |
| 2021-12-22 | 25.21 | $25.42 | 31900 |
| 2021-12-21 | 25.14 | $25.13 | 18400 |
| 2021-12-20 | 25.15 | $25.10 | 24200 |
| 2021-12-17 | 25.17 | $25.10 | 19600 |
| 2021-12-16 | 25.19 | $25.10 | 64900 |
| 2021-12-15 | 25.22 | $25.13 | 25200 |
| 2021-12-14 | 25.24 | $25.25 | 35600 |
| 2021-12-13 | 25.24 | $25.30 | 15900 |
| 2021-12-10 | 25.22 | $25.48 | 26500 |
| 2021-12-09 | 25.13 | $25.51 | 55900 |
| 2021-12-08 | 25.02 | $25.23 | 14200 |
| 2021-12-07 | 24.98 | $25.17 | 40400 |
| 2021-12-06 | 24.95 | $25.11 | 31400 |
| 2021-12-03 | 24.94 | $25.11 | 16200 |
| 2021-12-02 | 24.92 | $25.22 | 24600 |
| 2021-12-01 | 24.87 | $25.01 | 25700 |
| 2021-11-30 | 24.88 | $24.95 | 65300 |
| 2021-11-29 | 24.92 | $25.00 | 12900 |
| 2021-11-26 | 24.95 | $24.88 | 21400 |
| 2021-11-24 | 25.04 | $24.98 | 57900 |
| 2021-11-23 | 25.11 | $25.12 | 32600 |
| 2021-11-22 | 25.16 | $25.19 | 26100 |
| 2021-11-19 | 25.21 | $25.28 | 15600 |
| 2021-11-18 | 25.24 | $25.24 | 97900 |
| 2021-11-17 | 25.29 | $25.35 | 21500 |
| 2021-11-16 | 25.32 | $25.30 | 50700 |
| 2021-11-15 | 25.38 | $25.26 | 77300 |
| 2021-11-12 | 25.46 | $25.44 | 42100 |
| 2021-11-11 | 25.52 | $25.36 | 29500 |
| 2021-11-10 | 25.61 | $25.32 | 47600 |
| 2021-11-09 | 25.73 | $25.55 | 73600 |
| 2021-11-08 | 25.81 | $25.76 | 23800 |
| 2021-11-05 | 25.85 | $25.85 | 25600 |
| 2021-11-04 | 25.86 | $25.77 | 73600 |
| 2021-11-03 | 25.91 | $25.85 | 19600 |
| 2021-11-02 | 25.94 | $25.90 | 35900 |
| 2021-11-01 | 25.96 | $26.00 | 68500 |
| 2021-10-29 | 25.95 | $25.76 | 48800 |
| 2021-10-28 | 26.02 | $26.00 | 34600 |
| 2021-10-27 | 26.03 | $25.97 | 39600 |
| 2021-10-26 | 26.05 | $25.89 | 42000 |
| 2021-10-25 | 26.09 | $26.05 | 38600 |
| 2021-10-22 | 26.10 | $25.99 | 13200 |
| 2021-10-21 | 26.13 | $25.86 | 24400 |
| 2021-10-20 | 26.20 | $26.00 | 60700 |
| 2021-10-19 | 26.24 | $26.19 | 25100 |
| 2021-10-18 | 26.23 | $26.29 | 41000 |
| 2021-10-15 | 26.18 | $26.31 | 103700 |
| 2021-10-14 | 26.11 | $26.55 | 23200 |
| 2021-10-13 | 25.96 | $26.45 | 23800 |
| 2021-10-12 | 25.80 | $26.19 | 18600 |
| 2021-10-11 | 25.69 | $25.93 | 6900 |
| 2021-10-08 | 25.64 | $25.90 | 44400 |
| 2021-10-07 | 25.58 | $25.80 | 21900 |
| 2021-10-06 | 25.56 | $25.86 | 56800 |
| 2021-10-05 | 25.50 | $25.50 | 131700 |
| 2021-10-04 | 25.56 | $25.55 | 22200 |
| 2021-10-01 | 25.61 | $25.72 | 52000 |
| 2021-09-30 | 25.63 | $25.62 | 405500 |
| 2021-09-29 | 25.68 | $25.57 | 95300 |
| 2021-09-28 | 25.77 | $25.55 | 110200 |
| 2021-09-27 | 25.88 | $25.61 | 40200 |
| 2021-09-24 | 26.00 | $25.77 | 27300 |
| 2021-09-23 | 26.09 | $25.79 | 42500 |
| 2021-09-22 | 26.20 | $25.96 | 106100 |
| 2021-09-21 | 26.27 | $25.82 | 46000 |
| 2021-09-20 | 26.41 | $25.83 | 61000 |
| 2021-09-17 | 26.57 | $26.26 | 92700 |
| 2021-09-16 | 26.62 | $26.51 | 91500 |
| 2021-09-15 | 26.61 | $26.52 | 70200 |
| 2021-09-14 | 26.58 | $26.49 | 22000 |
| 2021-09-13 | 26.56 | $26.55 | 9600 |
| 2021-09-10 | 26.50 | $26.47 | 32200 |
| 2021-09-09 | 26.46 | $26.28 | 51700 |
| 2021-09-08 | 26.45 | $26.33 | 61000 |
| 2021-09-07 | 26.43 | $26.65 | 61900 |
| 2021-09-03 | 26.30 | $26.55 | 44200 |
| 2021-09-02 | 26.16 | $26.46 | 22100 |
| 2021-09-01 | 26.03 | $26.21 | 59200 |
| 2021-08-31 | 25.93 | $25.75 | 84600 |
| 2021-08-30 | 25.96 | $25.98 | 39500 |
| 2021-08-27 | 25.93 | $25.91 | 47100 |
| 2021-08-26 | 25.90 | $25.88 | 40400 |
| 2021-08-25 | 25.88 | $25.98 | 31100 |
| 2021-08-24 | 25.81 | $25.73 | 54600 |
| 2021-08-23 | 25.81 | $25.71 | 49400 |
| 2021-08-20 | 25.82 | $25.75 | 51000 |
| 2021-08-19 | 25.81 | $25.79 | 63700 |
| 2021-08-18 | 25.78 | $25.84 | 53300 |
| 2021-08-17 | 25.73 | $25.81 | 42500 |
| 2021-08-16 | 25.67 | $25.61 | 84300 |
| 2021-08-13 | 25.66 | $25.76 | 27600 |
| 2021-08-12 | 25.61 | $25.72 | 79400 |
| 2021-08-11 | 25.55 | $25.70 | 71500 |
| 2021-08-10 | 25.48 | $25.67 | 81200 |
| 2021-08-09 | 25.41 | $25.54 | 49300 |
| 2021-08-06 | 25.37 | $25.45 | 67500 |
| 2021-08-05 | 25.34 | $25.45 | 293100 |
| 2021-08-04 | 25.31 | $25.46 | 80800 |
| 2021-08-03 | 25.26 | $25.40 | 84300 |
| 2021-08-02 | 25.23 | $25.28 | 84900 |
| 2021-07-30 | 25.23 | $25.25 | 51500 |
| 2021-07-29 | 25.24 | $25.20 | 49300 |
| 2021-07-28 | 25.27 | $25.35 | 134400 |
| 2021-07-27 | 25.26 | $25.18 | 112800 |
| 2021-07-26 | 25.30 | $25.28 | 38100 |
| 2021-07-23 | 25.32 | $25.25 | 102200 |
| 2021-07-22 | 25.35 | $25.23 | 70200 |
| 2021-07-21 | 25.40 | $25.33 | 102500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.18
2026-07-17
Close Price
$16.35
Vol: 17131
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.17
Average
47.73
Maximum
76.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.18 | $16.35 | 17131 |
| 2026-07-16 | 45.06 | $16.32 | 9235 |
| 2026-07-15 | 45.97 | $16.35 | 8600 |
| 2026-07-14 | 45.27 | $16.33 | 6400 |
| 2026-07-13 | 45.83 | $16.35 | 11200 |
| 2026-07-10 | 46.38 | $16.37 | 8715 |
| 2026-07-09 | 48.59 | $16.45 | 15300 |
| 2026-07-08 | 48.87 | $16.46 | 15910 |
| 2026-07-07 | 49.95 | $16.50 | 8800 |
| 2026-07-06 | 53.62 | $16.63 | 16700 |
| 2026-07-02 | 49.26 | $16.47 | 31400 |
| 2026-07-01 | 45.63 | $16.35 | 35910 |
| 2026-06-30 | 44.37 | $16.31 | 134000 |
| 2026-06-29 | 40.08 | $16.18 | 48700 |
| 2026-06-26 | 39.74 | $16.17 | 30600 |
| 2026-06-25 | 41.07 | $16.23 | 27400 |
| 2026-06-24 | 43.12 | $16.32 | 11700 |
| 2026-06-23 | 41.58 | $16.27 | 27798 |
| 2026-06-22 | 37.73 | $16.15 | 17300 |
| 2026-06-18 | 45.28 | $16.47 | 20500 |
| 2026-06-17 | 38.32 | $16.28 | 13426 |
| 2026-06-16 | 41.20 | $16.39 | 29800 |
| 2026-06-15 | 37.98 | $16.31 | 13400 |
| 2026-06-12 | 37.98 | $16.31 | 14000 |
| 2026-06-11 | 32.09 | $16.17 | 8500 |
| 2026-06-10 | 28.89 | $16.10 | 17645 |
| 2026-06-09 | 29.45 | $16.13 | 9700 |
| 2026-06-08 | 29.01 | $16.12 | 15707 |
| 2026-06-05 | 29.54 | $16.15 | 19900 |
| 2026-06-04 | 29.54 | $16.15 | 18700 |
| 2026-06-03 | 29.86 | $16.17 | 20890 |
| 2026-06-02 | 34.99 | $16.45 | 13900 |
| 2026-06-01 | 36.04 | $16.50 | 15400 |
| 2026-05-29 | 37.10 | $16.55 | 22000 |
| 2026-05-28 | 39.29 | $16.65 | 14700 |
| 2026-05-27 | 39.96 | $16.68 | 13000 |
| 2026-05-26 | 37.24 | $16.60 | 6300 |
| 2026-05-22 | 35.51 | $16.55 | 5600 |
| 2026-05-21 | 35.51 | $16.55 | 13300 |
| 2026-05-20 | 36.41 | $16.60 | 12000 |
| 2026-05-19 | 33.84 | $16.52 | 117622 |
| 2026-05-18 | 35.73 | $16.63 | 35500 |
| 2026-05-15 | 37.54 | $16.73 | 11919 |
| 2026-05-14 | 41.54 | $16.93 | 17809 |
| 2026-05-13 | 40.02 | $16.88 | 2738 |
| 2026-05-12 | 42.54 | $17.00 | 7500 |
| 2026-05-11 | 45.00 | $17.11 | 10500 |
| 2026-05-08 | 45.92 | $17.15 | 36301 |
| 2026-05-07 | 36.71 | $16.85 | 10100 |
| 2026-05-06 | 36.71 | $16.85 | 34300 |
| 2026-05-05 | 38.28 | $16.93 | 20400 |
| 2026-05-04 | 41.43 | $17.08 | 16700 |
| 2026-05-01 | 42.54 | $17.13 | 16800 |
| 2026-04-30 | 52.41 | $17.50 | 28800 |
| 2026-04-29 | 44.47 | $17.26 | 4400 |
| 2026-04-28 | 47.95 | $17.37 | 6300 |
| 2026-04-27 | 49.98 | $17.43 | 5718 |
| 2026-04-24 | 51.36 | $17.47 | 6300 |
| 2026-04-23 | 51.36 | $17.47 | 1800 |
| 2026-04-22 | 50.12 | $17.43 | 6300 |
| 2026-04-21 | 50.73 | $17.45 | 16100 |
| 2026-04-20 | 52.89 | $17.52 | 9100 |
| 2026-04-17 | 53.50 | $17.54 | 8400 |
| 2026-04-16 | 51.90 | $17.48 | 9804 |
| 2026-04-15 | 56.52 | $17.63 | 4465 |
| 2026-04-14 | 53.92 | $17.53 | 14400 |
| 2026-04-13 | 49.01 | $17.36 | 7000 |
| 2026-04-10 | 50.83 | $17.42 | 2900 |
| 2026-04-09 | 51.74 | $17.45 | 20300 |
| 2026-04-08 | 52.04 | $17.46 | 11900 |
| 2026-04-07 | 49.86 | $17.38 | 11000 |
| 2026-04-06 | 50.40 | $17.40 | 12100 |
| 2026-04-02 | 50.15 | $17.39 | 23047 |
| 2026-04-01 | 51.68 | $17.45 | 14500 |
| 2026-03-31 | 52.96 | $17.50 | 423500 |
| 2026-03-30 | 44.00 | $17.16 | 45830 |
| 2026-03-27 | 42.47 | $17.11 | 19400 |
| 2026-03-26 | 44.55 | $17.20 | 36600 |
| 2026-03-25 | 46.98 | $17.30 | 32100 |
| 2026-03-24 | 42.19 | $17.14 | 23400 |
| 2026-03-23 | 38.90 | $17.04 | 25600 |
| 2026-03-20 | 28.94 | $16.78 | 23400 |
| 2026-03-19 | 34.74 | $17.06 | 51900 |
| 2026-03-18 | 37.82 | $17.18 | 24000 |
| 2026-03-17 | 43.65 | $17.37 | 8300 |
| 2026-03-16 | 43.98 | $17.38 | 14800 |
| 2026-03-13 | 43.57 | $17.37 | 18500 |
| 2026-03-12 | 44.51 | $17.40 | 46600 |
| 2026-03-11 | 50.77 | $17.58 | 47600 |
| 2026-03-10 | 49.65 | $17.55 | 77400 |
| 2026-03-09 | 51.89 | $17.61 | 54500 |
| 2026-03-06 | 49.73 | $17.55 | 23700 |
| 2026-03-05 | 49.73 | $17.55 | 13400 |
| 2026-03-04 | 49.73 | $17.55 | 16100 |
| 2026-03-03 | 47.72 | $17.49 | 21600 |
| 2026-03-02 | 50.61 | $17.58 | 78900 |
| 2026-02-27 | 50.93 | $17.59 | 102600 |
| 2026-02-26 | 50.02 | $17.56 | 29300 |
| 2026-02-25 | 50.92 | $17.59 | 14800 |
| 2026-02-24 | 46.32 | $17.44 | 13600 |
| 2026-02-23 | 50.85 | $17.59 | 12900 |
| 2026-02-20 | 54.93 | $17.71 | 17900 |
| 2026-02-19 | 53.75 | $17.67 | 22100 |
| 2026-02-18 | 59.26 | $17.82 | 14400 |
| 2026-02-17 | 59.26 | $17.82 | 22500 |
| 2026-02-13 | 57.15 | $17.74 | 11100 |
| 2026-02-12 | 51.13 | $17.54 | 10200 |
| 2026-02-11 | 55.18 | $17.65 | 6500 |
| 2026-02-10 | 51.89 | $17.55 | 17000 |
| 2026-02-09 | 47.09 | $17.42 | 36200 |
| 2026-02-06 | 41.56 | $17.29 | 31500 |
| 2026-02-05 | 41.56 | $17.29 | 20400 |
| 2026-02-04 | 44.46 | $17.38 | 15200 |
| 2026-02-03 | 45.13 | $17.40 | 28000 |
| 2026-02-02 | 45.13 | $17.40 | 10100 |
| 2026-01-30 | 43.21 | $17.35 | 17500 |
| 2026-01-29 | 51.41 | $17.59 | 10000 |
| 2026-01-28 | 53.01 | $17.63 | 24800 |
| 2026-01-27 | 53.40 | $17.64 | 40000 |
| 2026-01-26 | 53.07 | $17.63 | 19100 |
| 2026-01-23 | 57.74 | $17.75 | 15200 |
| 2026-01-22 | 54.57 | $17.65 | 29800 |
| 2026-01-21 | 50.72 | $17.54 | 76000 |
| 2026-01-20 | 48.84 | $17.49 | 30500 |
| 2026-01-16 | 52.65 | $17.59 | 34400 |
| 2026-01-15 | 53.84 | $17.62 | 20300 |
| 2026-01-14 | 52.12 | $17.57 | 6400 |
| 2026-01-13 | 48.86 | $17.48 | 17700 |
| 2026-01-12 | 52.24 | $17.57 | 21900 |
| 2026-01-09 | 47.23 | $17.44 | 13100 |
| 2026-01-08 | 45.56 | $17.40 | 65200 |
| 2026-01-07 | 45.56 | $17.40 | 9300 |
| 2026-01-06 | 45.17 | $17.39 | 15200 |
| 2026-01-05 | 45.79 | $17.41 | 39100 |
| 2026-01-02 | 44.70 | $17.38 | 40200 |
| 2025-12-31 | 32.68 | $17.10 | 429000 |
| 2025-12-30 | 32.18 | $17.09 | 111400 |
| 2025-12-29 | 35.16 | $17.21 | 35100 |
| 2025-12-26 | 34.68 | $17.20 | 59800 |
| 2025-12-24 | 34.93 | $17.21 | 69000 |
| 2025-12-23 | 36.14 | $17.26 | 54500 |
| 2025-12-22 | 37.63 | $17.32 | 40100 |
| 2025-12-19 | 42.32 | $17.49 | 33200 |
| 2025-12-18 | 41.91 | $17.48 | 67500 |
| 2025-12-17 | 43.06 | $17.52 | 34200 |
| 2025-12-16 | 45.43 | $17.60 | 29000 |
| 2025-12-15 | 45.43 | $17.60 | 36700 |
| 2025-12-12 | 43.68 | $17.55 | 32200 |
| 2025-12-11 | 48.38 | $17.71 | 44700 |
| 2025-12-10 | 42.09 | $17.54 | 22100 |
| 2025-12-09 | 43.88 | $17.60 | 38600 |
| 2025-12-08 | 41.93 | $17.55 | 19000 |
| 2025-12-05 | 43.07 | $17.59 | 30400 |
| 2025-12-04 | 43.35 | $17.60 | 36300 |
| 2025-12-03 | 42.64 | $17.58 | 25500 |
| 2025-12-02 | 38.62 | $17.47 | 57100 |
| 2025-12-01 | 39.58 | $17.51 | 49600 |
| 2025-11-28 | 41.03 | $17.57 | 10700 |
| 2025-11-26 | 42.51 | $17.63 | 17500 |
| 2025-11-25 | 40.82 | $17.58 | 18400 |
| 2025-11-24 | 38.41 | $17.51 | 19500 |
| 2025-11-21 | 38.84 | $17.53 | 10600 |
| 2025-11-20 | 36.83 | $17.47 | 27300 |
| 2025-11-19 | 39.72 | $17.61 | 17000 |
| 2025-11-18 | 41.04 | $17.67 | 15000 |
| 2025-11-17 | 41.91 | $17.71 | 33300 |
| 2025-11-14 | 41.02 | $17.68 | 19700 |
| 2025-11-13 | 44.03 | $17.82 | 18400 |
| 2025-11-12 | 48.39 | $18.00 | 22700 |
| 2025-11-11 | 49.42 | $18.04 | 17300 |
| 2025-11-10 | 46.15 | $17.92 | 7200 |
| 2025-11-07 | 42.31 | $17.79 | 13100 |
| 2025-11-06 | 39.47 | $17.70 | 12800 |
| 2025-11-05 | 37.19 | $17.63 | 14700 |
| 2025-11-04 | 34.86 | $17.56 | 27100 |
| 2025-11-03 | 34.19 | $17.54 | 12400 |
| 2025-10-31 | 37.06 | $17.70 | 33100 |
| 2025-10-30 | 50.02 | $18.22 | 9700 |
| 2025-10-29 | 52.72 | $18.30 | 4400 |
| 2025-10-28 | 51.79 | $18.27 | 4200 |
| 2025-10-27 | 51.79 | $18.27 | 6500 |
| 2025-10-24 | 50.33 | $18.22 | 4000 |
| 2025-10-23 | 50.33 | $18.22 | 6700 |
| 2025-10-22 | 50.89 | $18.24 | 11300 |
| 2025-10-21 | 53.71 | $18.34 | 5700 |
| 2025-10-20 | 51.94 | $18.27 | 5800 |
| 2025-10-17 | 48.45 | $18.14 | 8300 |
| 2025-10-16 | 52.94 | $18.30 | 11800 |
| 2025-10-15 | 55.38 | $18.38 | 10000 |
| 2025-10-14 | 52.25 | $18.26 | 150500 |
| 2025-10-13 | 51.98 | $18.25 | 10300 |
| 2025-10-10 | 49.29 | $18.15 | 22900 |
| 2025-10-09 | 49.82 | $18.17 | 17600 |
| 2025-10-08 | 49.56 | $18.16 | 13300 |
| 2025-10-07 | 50.05 | $18.18 | 12700 |
| 2025-10-06 | 52.51 | $18.28 | 13000 |
| 2025-10-03 | 51.60 | $18.24 | 10700 |
| 2025-10-02 | 52.55 | $18.28 | 13400 |
| 2025-10-01 | 49.93 | $18.16 | 132900 |
| 2025-09-30 | 45.64 | $17.98 | 48700 |
| 2025-09-29 | 47.80 | $18.08 | 10900 |
| 2025-09-26 | 48.67 | $18.12 | 14700 |
| 2025-09-25 | 49.10 | $18.14 | 48200 |
| 2025-09-24 | 46.89 | $18.04 | 11700 |
| 2025-09-23 | 48.49 | $18.12 | 52400 |
| 2025-09-22 | 44.67 | $17.95 | 19400 |
| 2025-09-19 | 42.28 | $17.85 | 50900 |
| 2025-09-18 | 42.63 | $17.87 | 268700 |
| 2025-09-17 | 55.80 | $18.47 | 13000 |
| 2025-09-16 | 58.08 | $18.55 | 9800 |
| 2025-09-15 | 57.87 | $18.54 | 24100 |
| 2025-09-12 | 56.67 | $18.48 | 13200 |
| 2025-09-11 | 55.67 | $18.43 | 13300 |
| 2025-09-10 | 53.85 | $18.34 | 12600 |
| 2025-09-09 | 56.81 | $18.46 | 10700 |
| 2025-09-08 | 59.66 | $18.57 | 75900 |
| 2025-09-05 | 65.33 | $18.77 | 13000 |
| 2025-09-04 | 62.45 | $18.60 | 11700 |
| 2025-09-03 | 60.43 | $18.49 | 5000 |
| 2025-09-02 | 58.50 | $18.39 | 7200 |
| 2025-08-29 | 56.05 | $18.27 | 49300 |
| 2025-08-28 | 61.81 | $18.47 | 5000 |
| 2025-08-27 | 60.66 | $18.41 | 5700 |
| 2025-08-26 | 63.70 | $18.51 | 10400 |
| 2025-08-25 | 68.96 | $18.67 | 11800 |
| 2025-08-22 | 68.18 | $18.62 | 19400 |
| 2025-08-21 | 63.67 | $18.36 | 14200 |
| 2025-08-20 | 71.44 | $18.57 | 7300 |
| 2025-08-19 | 69.95 | $18.48 | 26600 |
| 2025-08-18 | 66.43 | $18.29 | 7200 |
| 2025-08-15 | 65.00 | $18.22 | 26800 |
| 2025-08-14 | 64.38 | $18.19 | 16000 |
| 2025-08-13 | 67.80 | $18.28 | 20200 |
| 2025-08-12 | 64.40 | $18.11 | 15700 |
| 2025-08-11 | 64.19 | $18.10 | 12600 |
| 2025-08-08 | 63.16 | $18.05 | 5800 |
| 2025-08-07 | 61.46 | $17.97 | 23100 |
| 2025-08-06 | 65.01 | $18.07 | 7800 |
| 2025-08-05 | 67.23 | $18.13 | 19200 |
| 2025-08-04 | 67.59 | $18.14 | 32100 |
| 2025-08-01 | 65.07 | $18.00 | 8800 |
| 2025-07-31 | 69.87 | $18.13 | 77900 |
| 2025-07-30 | 70.63 | $18.15 | 27100 |
| 2025-07-29 | 70.63 | $18.15 | 29000 |
| 2025-07-28 | 66.14 | $17.88 | 28300 |
| 2025-07-25 | 65.01 | $17.82 | 12200 |
| 2025-07-24 | 63.46 | $17.74 | 20000 |
| 2025-07-23 | 61.45 | $17.64 | 44200 |
| 2025-07-22 | 59.31 | $17.54 | 48700 |
| 2025-07-21 | 65.90 | $17.73 | 23900 |
| 2025-07-18 | 64.52 | $17.66 | 9700 |
| 2025-07-17 | 64.88 | $17.67 | 11300 |
| 2025-07-16 | 61.66 | $17.51 | 34300 |
| 2025-07-15 | 62.00 | $17.52 | 43400 |
| 2025-07-14 | 62.65 | $17.54 | 18000 |
| 2025-07-11 | 65.25 | $17.62 | 25000 |
| 2025-07-10 | 69.36 | $17.74 | 15000 |
| 2025-07-09 | 67.06 | $17.60 | 18800 |
| 2025-07-08 | 64.92 | $17.48 | 15000 |
| 2025-07-07 | 62.81 | $17.37 | 188300 |
| 2025-07-03 | 58.75 | $17.18 | 194400 |
| 2025-07-02 | 55.06 | $17.03 | 100500 |
| 2025-07-01 | 51.50 | $16.90 | 54600 |
| 2025-06-30 | 46.88 | $16.75 | 112100 |
| 2025-06-27 | 47.74 | $16.78 | 48200 |
| 2025-06-26 | 49.48 | $16.84 | 55000 |
| 2025-06-25 | 45.40 | $16.71 | 28800 |
| 2025-06-24 | 48.24 | $16.81 | 59300 |
| 2025-06-23 | 45.66 | $16.73 | 219500 |
| 2025-06-20 | 45.93 | $16.74 | 17400 |
| 2025-06-18 | 45.62 | $16.73 | 11000 |
| 2025-06-17 | 45.02 | $16.71 | 5000 |
| 2025-06-16 | 45.50 | $16.73 | 41300 |
| 2025-06-13 | 42.32 | $16.62 | 12900 |
| 2025-06-12 | 46.03 | $16.78 | 11500 |
| 2025-06-11 | 47.25 | $16.83 | 14200 |
| 2025-06-10 | 49.78 | $16.93 | 9100 |
| 2025-06-09 | 48.74 | $16.89 | 27200 |
| 2025-06-06 | 48.48 | $16.88 | 5500 |
| 2025-06-05 | 50.62 | $16.97 | 10400 |
| 2025-06-04 | 50.86 | $16.98 | 27100 |
| 2025-06-03 | 49.05 | $16.90 | 28100 |
| 2025-06-02 | 46.71 | $16.80 | 12800 |
| 2025-05-30 | 48.18 | $16.87 | 120800 |
| 2025-05-29 | 42.01 | $16.62 | 20300 |
| 2025-05-28 | 43.18 | $16.68 | 28900 |
| 2025-05-27 | 43.18 | $16.68 | 24800 |
| 2025-05-23 | 39.08 | $16.52 | 25600 |
| 2025-05-22 | 40.29 | $16.59 | 23200 |
| 2025-05-21 | 39.79 | $16.57 | 54100 |
| 2025-05-20 | 44.62 | $16.84 | 21600 |
| 2025-05-19 | 43.16 | $16.78 | 18900 |
| 2025-05-16 | 42.44 | $16.75 | 45900 |
| 2025-05-15 | 41.98 | $16.73 | 33900 |
| 2025-05-14 | 39.42 | $16.62 | 169100 |
| 2025-05-13 | 45.09 | $16.95 | 20900 |
| 2025-05-12 | 45.66 | $16.98 | 17700 |
| 2025-05-09 | 45.44 | $16.97 | 12100 |
| 2025-05-08 | 47.61 | $17.09 | 21500 |
| 2025-05-07 | 50.07 | $17.22 | 16800 |
| 2025-05-06 | 48.31 | $17.13 | 28000 |
| 2025-05-05 | 40.07 | $16.76 | 14400 |
| 2025-05-02 | 40.40 | $16.78 | 69900 |
| 2025-05-01 | 38.72 | $16.71 | 23700 |
| 2025-04-30 | 41.93 | $16.91 | 11700 |
| 2025-04-29 | 44.57 | $17.06 | 17100 |
| 2025-04-28 | 47.40 | $17.21 | 21700 |
| 2025-04-25 | 45.87 | $17.14 | 20100 |
| 2025-04-24 | 45.66 | $17.13 | 14100 |
| 2025-04-23 | 42.19 | $16.97 | 15700 |
| 2025-04-22 | 36.94 | $16.75 | 34500 |
| 2025-04-21 | 32.14 | $16.57 | 23100 |
| 2025-04-17 | 33.21 | $16.65 | 29900 |
| 2025-04-16 | 31.87 | $16.60 | 16300 |
| 2025-04-15 | 33.67 | $16.74 | 18900 |
| 2025-04-14 | 34.73 | $16.82 | 15600 |
| 2025-04-11 | 36.37 | $16.94 | 20400 |
| 2025-04-10 | 35.89 | $16.92 | 15700 |
| 2025-04-09 | 42.96 | $17.38 | 16300 |
| 2025-04-08 | 35.33 | $17.09 | 24800 |
| 2025-04-07 | 32.68 | $17.00 | 53700 |
| 2025-04-04 | 39.12 | $17.38 | 29100 |
| 2025-04-03 | 40.10 | $17.43 | 19000 |
| 2025-04-02 | 43.21 | $17.58 | 7400 |
| 2025-04-01 | 40.89 | $17.50 | 19300 |
| 2025-03-31 | 37.87 | $17.40 | 195300 |
| 2025-03-28 | 39.60 | $17.49 | 25500 |
| 2025-03-27 | 42.24 | $17.62 | 51800 |
| 2025-03-26 | 38.01 | $17.48 | 27300 |
| 2025-03-25 | 43.91 | $17.75 | 9100 |
| 2025-03-24 | 43.91 | $17.75 | 11600 |
| 2025-03-21 | 45.56 | $17.82 | 13400 |
| 2025-03-20 | 45.80 | $17.83 | 12500 |
| 2025-03-19 | 46.94 | $17.88 | 20800 |
| 2025-03-18 | 46.94 | $17.88 | 21600 |
| 2025-03-17 | 47.59 | $17.91 | 10800 |
| 2025-03-14 | 44.45 | $17.78 | 11400 |
| 2025-03-13 | 42.43 | $17.70 | 20800 |
| 2025-03-12 | 41.93 | $17.68 | 29200 |
| 2025-03-11 | 38.36 | $17.54 | 21600 |
| 2025-03-10 | 40.03 | $17.64 | 21800 |
| 2025-03-07 | 41.76 | $17.74 | 24600 |
| 2025-03-06 | 44.29 | $17.88 | 21000 |
| 2025-03-05 | 46.40 | $17.99 | 29100 |
| 2025-03-04 | 45.27 | $17.94 | 22000 |
| 2025-03-03 | 47.15 | $18.04 | 17400 |
| 2025-02-28 | 46.94 | $18.03 | 36900 |
| 2025-02-27 | 45.92 | $17.98 | 7300 |
| 2025-02-26 | 46.26 | $18.00 | 50300 |
| 2025-02-25 | 47.42 | $18.07 | 19600 |
| 2025-02-24 | 43.80 | $17.88 | 37400 |
| 2025-02-21 | 41.59 | $17.77 | 100700 |
| 2025-02-20 | 39.11 | $17.65 | 84300 |
| 2025-02-19 | 39.51 | $17.68 | 38400 |
| 2025-02-18 | 42.38 | $17.89 | 43100 |
| 2025-02-14 | 42.66 | $17.91 | 13800 |
| 2025-02-13 | 41.37 | $17.84 | 21600 |
| 2025-02-12 | 38.16 | $17.67 | 13100 |
| 2025-02-11 | 39.99 | $17.82 | 5700 |
| 2025-02-10 | 40.74 | $17.88 | 9500 |
| 2025-02-07 | 40.03 | $17.84 | 11700 |
| 2025-02-06 | 40.72 | $17.90 | 54100 |
| 2025-02-05 | 43.59 | $18.14 | 41200 |
| 2025-02-04 | 43.27 | $18.12 | 20500 |
| 2025-02-03 | 47.17 | $18.43 | 12000 |
| 2025-01-31 | 47.56 | $18.46 | 5100 |
| 2025-01-30 | 54.79 | $18.96 | 19700 |
| 2025-01-29 | 51.12 | $18.70 | 8500 |
| 2025-01-28 | 53.67 | $18.86 | 18400 |
| 2025-01-27 | 56.34 | $19.02 | 20100 |
| 2025-01-24 | 53.30 | $18.80 | 9300 |
| 2025-01-23 | 51.41 | $18.67 | 13800 |
| 2025-01-22 | 53.14 | $18.78 | 9100 |
| 2025-01-21 | 54.41 | $18.86 | 28600 |
| 2025-01-17 | 51.23 | $18.63 | 11800 |
| 2025-01-16 | 51.38 | $18.64 | 21200 |
| 2025-01-15 | 48.56 | $18.44 | 21100 |
| 2025-01-14 | 41.28 | $17.99 | 26200 |
| 2025-01-13 | 39.28 | $17.88 | 45900 |
| 2025-01-10 | 40.84 | $18.01 | 51400 |
| 2025-01-08 | 44.03 | $18.26 | 23300 |
| 2025-01-07 | 44.43 | $18.29 | 66600 |
| 2025-01-06 | 49.50 | $18.65 | 51600 |
| 2025-01-03 | 49.35 | $18.64 | 13600 |
| 2025-01-02 | 43.51 | $18.28 | 16800 |
| 2024-12-31 | 34.32 | $17.82 | 195700 |
| 2024-12-30 | 35.15 | $17.89 | 64100 |
| 2024-12-27 | 28.10 | $17.59 | 43700 |
| 2024-12-26 | 28.69 | $17.65 | 36800 |
| 2024-12-24 | 29.58 | $17.74 | 15700 |
| 2024-12-23 | 29.88 | $17.77 | 48300 |
| 2024-12-20 | 33.68 | $18.13 | 14500 |
| 2024-12-19 | 30.65 | $18.00 | 28500 |
| 2024-12-18 | 30.75 | $18.01 | 51900 |
| 2024-12-17 | 35.76 | $18.45 | 23800 |
| 2024-12-16 | 32.93 | $18.33 | 17800 |
| 2024-12-13 | 34.50 | $18.46 | 40500 |
| 2024-12-12 | 36.26 | $18.60 | 27100 |
| 2024-12-11 | 37.69 | $18.71 | 36200 |
| 2024-12-10 | 40.61 | $18.92 | 12500 |
| 2024-12-09 | 38.23 | $18.81 | 24700 |
| 2024-12-06 | 40.18 | $18.95 | 36000 |
| 2024-12-05 | 44.99 | $19.26 | 20300 |
| 2024-12-04 | 45.84 | $19.31 | 11900 |
| 2024-12-03 | 42.13 | $19.13 | 7200 |
| 2024-12-02 | 45.77 | $19.35 | 12400 |
| 2024-11-29 | 50.47 | $19.60 | 49600 |
| 2024-11-27 | 42.63 | $19.25 | 8900 |
| 2024-11-26 | 39.79 | $19.14 | 16000 |
| 2024-11-25 | 41.75 | $19.25 | 52100 |
| 2024-11-22 | 42.85 | $19.31 | 47900 |
| 2024-11-21 | 41.14 | $19.24 | 17300 |
| 2024-11-20 | 39.66 | $19.18 | 27500 |
| 2024-11-19 | 40.96 | $19.26 | 32400 |
| 2024-11-18 | 43.50 | $19.41 | 21200 |
| 2024-11-15 | 44.37 | $19.46 | 27500 |
| 2024-11-14 | 45.05 | $19.50 | 10400 |
| 2024-11-13 | 46.95 | $19.61 | 30600 |
| 2024-11-12 | 48.54 | $19.70 | 70900 |
| 2024-11-11 | 48.54 | $19.70 | 70200 |
| 2024-11-08 | 47.65 | $19.65 | 63900 |
| 2024-11-07 | 44.37 | $19.47 | 7400 |
| 2024-11-06 | 44.37 | $19.47 | 18900 |
| 2024-11-05 | 48.31 | $19.73 | 21300 |
| 2024-11-04 | 43.14 | $19.45 | 8900 |
| 2024-11-01 | 37.64 | $19.19 | 11800 |
| 2024-10-31 | 42.96 | $19.54 | 40100 |
| 2024-10-30 | 47.71 | $19.80 | 5100 |
| 2024-10-29 | 48.30 | $19.83 | 4900 |
| 2024-10-28 | 51.94 | $20.01 | 7600 |
| 2024-10-25 | 52.99 | $20.06 | 14800 |
| 2024-10-24 | 55.34 | $20.17 | 8000 |
| 2024-10-23 | 54.99 | $20.15 | 11900 |
| 2024-10-22 | 58.64 | $20.32 | 8200 |
| 2024-10-21 | 58.02 | $20.28 | 10900 |
| 2024-10-18 | 58.86 | $20.32 | 2900 |
| 2024-10-17 | 59.06 | $20.33 | 16000 |
| 2024-10-16 | 59.26 | $20.34 | 13900 |
| 2024-10-15 | 56.82 | $20.16 | 11400 |
| 2024-10-14 | 55.85 | $20.09 | 14600 |
| 2024-10-11 | 54.31 | $19.98 | 10600 |
| 2024-10-10 | 52.30 | $19.84 | 16200 |
| 2024-10-09 | 53.91 | $19.94 | 24700 |
| 2024-10-08 | 54.39 | $19.97 | 8200 |
| 2024-10-07 | 51.97 | $19.79 | 3800 |
| 2024-10-04 | 55.55 | $20.02 | 57200 |
| 2024-10-03 | 60.73 | $20.32 | 98000 |
| 2024-10-02 | 68.87 | $20.72 | 66500 |
| 2024-10-01 | 66.98 | $20.54 | 111600 |
| 2024-09-30 | 51.38 | $19.54 | 75100 |
| 2024-09-27 | 61.61 | $19.91 | 49000 |
| 2024-09-26 | 64.92 | $20.01 | 36300 |
| 2024-09-25 | 64.00 | $19.96 | 13900 |
| 2024-09-24 | 66.66 | $20.04 | 11000 |
| 2024-09-23 | 65.47 | $19.97 | 12600 |
| 2024-09-20 | 65.47 | $19.97 | 16000 |
| 2024-09-19 | 65.15 | $19.95 | 14300 |
| 2024-09-18 | 62.67 | $19.80 | 14900 |
| 2024-09-17 | 63.24 | $19.82 | 10000 |
| 2024-09-16 | 60.51 | $19.66 | 15300 |
| 2024-09-13 | 58.31 | $19.54 | 28500 |
| 2024-09-12 | 57.56 | $19.50 | 36100 |
| 2024-09-11 | 56.82 | $19.46 | 26800 |
| 2024-09-10 | 60.05 | $19.59 | 13100 |
| 2024-09-09 | 60.30 | $19.60 | 44300 |
| 2024-09-06 | 60.30 | $19.60 | 31600 |
| 2024-09-05 | 66.00 | $19.83 | 16100 |
| 2024-09-04 | 65.18 | $19.77 | 28600 |
| 2024-09-03 | 64.78 | $19.74 | 17300 |
| 2024-08-30 | 65.02 | $19.75 | 13500 |
| 2024-08-29 | 66.41 | $19.81 | 7600 |
| 2024-08-28 | 66.29 | $19.80 | 29600 |
| 2024-08-27 | 63.47 | $19.56 | 14400 |
| 2024-08-26 | 64.98 | $19.63 | 21100 |
| 2024-08-23 | 66.70 | $19.71 | 33200 |
| 2024-08-22 | 60.78 | $19.23 | 13700 |
| 2024-08-21 | 60.36 | $19.20 | 5000 |
| 2024-08-20 | 59.26 | $19.12 | 11300 |
| 2024-08-19 | 58.85 | $19.09 | 8600 |
| 2024-08-16 | 56.95 | $18.95 | 7600 |
| 2024-08-15 | 53.90 | $18.74 | 4400 |
| 2024-08-14 | 53.00 | $18.68 | 10900 |
| 2024-08-13 | 52.56 | $18.65 | 6100 |
| 2024-08-12 | 49.24 | $18.43 | 7600 |
| 2024-08-09 | 52.07 | $18.61 | 6600 |
| 2024-08-08 | 53.04 | $18.67 | 7800 |
| 2024-08-07 | 50.42 | $18.49 | 10400 |
| 2024-08-06 | 47.48 | $18.30 | 11300 |
| 2024-08-05 | 42.54 | $18.01 | 13400 |
| 2024-08-02 | 47.68 | $18.36 | 14900 |
| 2024-08-01 | 46.09 | $18.27 | 31000 |
| 2024-07-31 | 46.84 | $18.32 | 88800 |
| 2024-07-30 | 57.32 | $18.91 | 16500 |
| 2024-07-29 | 52.72 | $18.64 | 15000 |
| 2024-07-26 | 52.92 | $18.65 | 4600 |
| 2024-07-25 | 50.97 | $18.54 | 5300 |
| 2024-07-24 | 48.00 | $18.38 | 10700 |
| 2024-07-23 | 56.08 | $18.78 | 9800 |
| 2024-07-22 | 56.53 | $18.80 | 10000 |
| 2024-07-19 | 62.52 | $19.05 | 27700 |
| 2024-07-18 | 60.62 | $18.93 | 11300 |
| 2024-07-17 | 61.11 | $18.95 | 7100 |
| 2024-07-16 | 60.96 | $18.94 | 7700 |
| 2024-07-15 | 59.93 | $18.87 | 16200 |
| 2024-07-12 | 63.81 | $19.04 | 22600 |
| 2024-07-11 | 61.44 | $18.87 | 15700 |
| 2024-07-10 | 55.39 | $18.50 | 18200 |
| 2024-07-09 | 51.70 | $18.31 | 9000 |
| 2024-07-08 | 53.93 | $18.41 | 20100 |
| 2024-07-05 | 52.97 | $18.36 | 11100 |
| 2024-07-03 | 54.27 | $18.42 | 13000 |
| 2024-07-02 | 50.42 | $18.22 | 8500 |
| 2024-07-01 | 50.42 | $18.22 | 14500 |
| 2024-06-28 | 50.05 | $18.20 | 8000 |
| 2024-06-27 | 51.54 | $18.28 | 6800 |
| 2024-06-26 | 53.05 | $18.36 | 7400 |
| 2024-06-25 | 54.95 | $18.46 | 47600 |
| 2024-06-24 | 48.44 | $18.09 | 10600 |
| 2024-06-21 | 47.66 | $18.05 | 45200 |
| 2024-06-20 | 47.28 | $18.03 | 56200 |
| 2024-06-18 | 47.94 | $18.07 | 63400 |
| 2024-06-17 | 43.06 | $17.81 | 20000 |
| 2024-06-14 | 40.61 | $17.69 | 30200 |
| 2024-06-13 | 42.64 | $17.83 | 46700 |
| 2024-06-12 | 42.25 | $17.81 | 25300 |
| 2024-06-11 | 40.71 | $17.73 | 13400 |
| 2024-06-10 | 42.46 | $17.86 | 5200 |
| 2024-06-07 | 44.70 | $18.02 | 9800 |
| 2024-06-06 | 45.26 | $18.06 | 39000 |
| 2024-06-05 | 46.53 | $18.15 | 9700 |
| 2024-06-04 | 47.22 | $18.20 | 9800 |
| 2024-06-03 | 46.15 | $18.13 | 21100 |
| 2024-05-31 | 46.53 | $18.16 | 73500 |
| 2024-05-30 | 38.42 | $17.66 | 12900 |
| 2024-05-29 | 36.97 | $17.58 | 18400 |
| 2024-05-28 | 38.82 | $17.75 | 18900 |
| 2024-05-24 | 39.48 | $17.81 | 16900 |
| 2024-05-23 | 35.10 | $17.56 | 67500 |
| 2024-05-22 | 39.69 | $17.98 | 15900 |
| 2024-05-21 | 40.89 | $18.08 | 14700 |
| 2024-05-20 | 41.01 | $18.09 | 47700 |
| 2024-05-17 | 43.03 | $18.26 | 8700 |
| 2024-05-16 | 45.40 | $18.45 | 8600 |
| 2024-05-15 | 44.64 | $18.40 | 24600 |
| 2024-05-14 | 39.15 | $18.06 | 30300 |
| 2024-05-13 | 40.26 | $18.16 | 5900 |
| 2024-05-10 | 40.59 | $18.19 | 21800 |
| 2024-05-09 | 40.91 | $18.22 | 20800 |
| 2024-05-08 | 40.47 | $18.19 | 36600 |
| 2024-05-07 | 45.68 | $18.67 | 12600 |
| 2024-05-06 | 47.37 | $18.81 | 9200 |
| 2024-05-03 | 44.44 | $18.60 | 7200 |
| 2024-05-02 | 41.18 | $18.38 | 10700 |
| 2024-05-01 | 40.12 | $18.31 | 15600 |
| 2024-04-30 | 37.04 | $18.11 | 19900 |
| 2024-04-29 | 43.53 | $18.72 | 5400 |
| 2024-04-26 | 41.12 | $18.57 | 8600 |
| 2024-04-25 | 41.80 | $18.63 | 6400 |
| 2024-04-24 | 43.98 | $18.82 | 4800 |
| 2024-04-23 | 44.33 | $18.85 | 6300 |
| 2024-04-22 | 40.78 | $18.61 | 9800 |
| 2024-04-19 | 36.44 | $18.34 | 11500 |
| 2024-04-18 | 34.93 | $18.25 | 23600 |
| 2024-04-17 | 33.77 | $18.18 | 21500 |
| 2024-04-16 | 32.12 | $18.08 | 17500 |
| 2024-04-15 | 32.90 | $18.18 | 32000 |
| 2024-04-12 | 39.30 | $18.89 | 6700 |
| 2024-04-11 | 40.36 | $18.99 | 14600 |
| 2024-04-10 | 44.30 | $19.34 | 39900 |
| 2024-04-09 | 47.58 | $19.60 | 9400 |
| 2024-04-08 | 49.59 | $19.75 | 17600 |
| 2024-04-05 | 48.49 | $19.67 | 15200 |
| 2024-04-04 | 51.86 | $19.92 | 12600 |
| 2024-04-03 | 50.28 | $19.80 | 44100 |
| 2024-04-02 | 49.09 | $19.71 | 14200 |
| 2024-04-01 | 52.82 | $19.99 | 87600 |
| 2024-03-28 | 46.16 | $19.51 | 195000 |
| 2024-03-27 | 55.46 | $20.11 | 17700 |
| 2024-03-26 | 55.32 | $20.10 | 10300 |
| 2024-03-25 | 55.18 | $20.09 | 8000 |
| 2024-03-22 | 56.66 | $20.18 | 5200 |
| 2024-03-21 | 55.66 | $20.10 | 25000 |
| 2024-03-20 | 51.38 | $19.78 | 36000 |
| 2024-03-19 | 53.05 | $19.89 | 25400 |
| 2024-03-18 | 49.51 | $19.64 | 9700 |
| 2024-03-15 | 48.93 | $19.60 | 14000 |
| 2024-03-14 | 47.03 | $19.47 | 17500 |
| 2024-03-13 | 51.97 | $19.82 | 18400 |
| 2024-03-12 | 51.69 | $19.80 | 14100 |
| 2024-03-11 | 51.97 | $19.82 | 22400 |
| 2024-03-08 | 53.79 | $19.95 | 23800 |
| 2024-03-07 | 60.61 | $20.39 | 29900 |
| 2024-03-06 | 63.38 | $20.55 | 25700 |
| 2024-03-05 | 63.28 | $20.54 | 19800 |
| 2024-03-04 | 53.08 | $19.70 | 11700 |
| 2024-03-01 | 53.25 | $19.71 | 12800 |
| 2024-02-29 | 53.73 | $19.74 | 93300 |
| 2024-02-28 | 44.29 | $19.15 | 27900 |
| 2024-02-27 | 48.25 | $19.40 | 4400 |
| 2024-02-26 | 49.60 | $19.48 | 6200 |
| 2024-02-23 | 46.78 | $19.32 | 13900 |
| 2024-02-22 | 47.25 | $19.35 | 2500 |
| 2024-02-21 | 46.22 | $19.29 | 10900 |
| 2024-02-20 | 45.54 | $19.25 | 11300 |
| 2024-02-16 | 48.27 | $19.44 | 4500 |
| 2024-02-15 | 46.51 | $19.33 | 12100 |
| 2024-02-14 | 49.57 | $19.54 | 7800 |
| 2024-02-13 | 48.97 | $19.50 | 11200 |
| 2024-02-12 | 55.31 | $19.90 | 20800 |
| 2024-02-09 | 57.06 | $20.00 | 17700 |
| 2024-02-08 | 53.56 | $19.75 | 9600 |
| 2024-02-07 | 54.58 | $19.81 | 12700 |
| 2024-02-06 | 53.89 | $19.76 | 15800 |
| 2024-02-05 | 54.68 | $19.81 | 18500 |
| 2024-02-02 | 55.92 | $19.89 | 8000 |
| 2024-02-01 | 57.16 | $19.97 | 7500 |
| 2024-01-31 | 57.46 | $19.99 | 13400 |
| 2024-01-30 | 60.34 | $20.18 | 15800 |
| 2024-01-29 | 59.94 | $20.14 | 12500 |
| 2024-01-26 | 58.55 | $20.00 | 15600 |
| 2024-01-25 | 57.02 | $19.85 | 14800 |
| 2024-01-24 | 54.37 | $19.60 | 12600 |
| 2024-01-23 | 55.54 | $19.69 | 27800 |
| 2024-01-22 | 56.84 | $19.79 | 73500 |
| 2024-01-19 | 42.24 | $18.65 | 27000 |
| 2024-01-18 | 44.11 | $18.80 | 27400 |
| 2024-01-17 | 48.59 | $19.13 | 36800 |
| 2024-01-16 | 55.02 | $19.53 | 8700 |
| 2024-01-12 | 60.34 | $19.81 | 15500 |
| 2024-01-11 | 59.13 | $19.72 | 15800 |
| 2024-01-10 | 59.71 | $19.75 | 28200 |
| 2024-01-09 | 64.69 | $20.00 | 18400 |
| 2024-01-08 | 65.10 | $20.02 | 16300 |
| 2024-01-05 | 64.99 | $20.01 | 34500 |
| 2024-01-04 | 67.32 | $20.13 | 10200 |
| 2024-01-03 | 69.70 | $20.25 | 27400 |
| 2024-01-02 | 71.29 | $20.33 | 83200 |
| 2023-12-29 | 76.70 | $20.59 | 432600 |
| 2023-12-28 | 75.90 | $20.47 | 49300 |
| 2023-12-27 | 74.73 | $20.30 | 42000 |
| 2023-12-26 | 73.43 | $20.12 | 28600 |
| 2023-12-22 | 73.63 | $20.13 | 20100 |
| 2023-12-21 | 73.35 | $20.09 | 14900 |
| 2023-12-20 | 71.44 | $19.82 | 24400 |
| 2023-12-19 | 70.93 | $19.75 | 30300 |
| 2023-12-18 | 67.78 | $19.35 | 43100 |
| 2023-12-15 | 69.39 | $19.44 | 19500 |
| 2023-12-14 | 74.61 | $19.72 | 25000 |
| 2023-12-13 | 73.24 | $19.52 | 25800 |
| 2023-12-12 | 70.20 | $19.12 | 31000 |
| 2023-12-11 | 68.31 | $18.90 | 92600 |
| 2023-12-08 | 68.50 | $18.91 | 24700 |
| 2023-12-07 | 66.12 | $18.64 | 39400 |
| 2023-12-06 | 65.38 | $18.56 | 33700 |
| 2023-12-05 | 66.06 | $18.60 | 16800 |
| 2023-12-04 | 69.33 | $18.79 | 64100 |
| 2023-12-01 | 64.09 | $18.20 | 51700 |
| 2023-11-30 | 61.55 | $17.96 | 85300 |
| 2023-11-29 | 62.25 | $18.00 | 28600 |
| 2023-11-28 | 56.93 | $17.54 | 28800 |
| 2023-11-27 | 56.42 | $17.50 | 31400 |
| 2023-11-24 | 53.15 | $17.25 | 6500 |
| 2023-11-22 | 52.88 | $17.23 | 15000 |
| 2023-11-21 | 56.26 | $17.45 | 14300 |
| 2023-11-20 | 54.63 | $17.32 | 24600 |
| 2023-11-17 | 53.10 | $17.20 | 20800 |
| 2023-11-16 | 55.31 | $17.35 | 30000 |
| 2023-11-15 | 57.60 | $17.50 | 17200 |
| 2023-11-14 | 59.78 | $17.64 | 48200 |
| 2023-11-13 | 57.71 | $17.45 | 32400 |
| 2023-11-10 | 61.51 | $17.69 | 15700 |
| 2023-11-09 | 59.17 | $17.47 | 10900 |
| 2023-11-08 | 63.69 | $17.74 | 10900 |
| 2023-11-07 | 62.27 | $17.60 | 19900 |
| 2023-11-06 | 65.58 | $17.79 | 17400 |
| 2023-11-03 | 67.73 | $17.91 | 12200 |
| 2023-11-02 | 63.88 | $17.50 | 22000 |
| 2023-11-01 | 56.97 | $16.92 | 18600 |
| 2023-10-31 | 47.41 | $16.34 | 95900 |
| 2023-10-30 | 41.91 | $16.08 | 11400 |
| 2023-10-27 | 43.40 | $16.17 | 14400 |
| 2023-10-26 | 45.81 | $16.31 | 12800 |
| 2023-10-25 | 47.24 | $16.39 | 8300 |
| 2023-10-24 | 50.80 | $16.58 | 9000 |
| 2023-10-23 | 43.57 | $16.24 | 4100 |
| 2023-10-20 | 43.10 | $16.22 | 8100 |
| 2023-10-19 | 42.65 | $16.20 | 16500 |
| 2023-10-18 | 46.12 | $16.40 | 11600 |
| 2023-10-17 | 47.98 | $16.50 | 29400 |
| 2023-10-16 | 52.17 | $16.71 | 7800 |
| 2023-10-13 | 54.09 | $16.80 | 14400 |
| 2023-10-12 | 52.99 | $16.74 | 38600 |
| 2023-10-11 | 57.57 | $16.95 | 14100 |
| 2023-10-10 | 55.30 | $16.82 | 48100 |
| 2023-10-09 | 50.46 | $16.57 | 11700 |
| 2023-10-06 | 50.04 | $16.55 | 14000 |
| 2023-10-05 | 49.04 | $16.50 | 238300 |
| 2023-10-04 | 48.65 | $16.48 | 39800 |
| 2023-10-03 | 45.67 | $16.33 | 68900 |
| 2023-10-02 | 45.67 | $16.33 | 57600 |
| 2023-09-29 | 47.15 | $16.42 | 457300 |
| 2023-09-28 | 41.76 | $16.15 | 324000 |
| 2023-09-27 | 43.48 | $16.26 | 41300 |
| 2023-09-26 | 43.63 | $16.27 | 40100 |
| 2023-09-25 | 39.98 | $16.09 | 25600 |
| 2023-09-22 | 41.10 | $16.17 | 25500 |
| 2023-09-21 | 35.27 | $15.90 | 32900 |
| 2023-09-20 | 42.18 | $16.37 | 17500 |
| 2023-09-19 | 41.01 | $16.32 | 35600 |
| 2023-09-18 | 38.66 | $16.22 | 37900 |
| 2023-09-15 | 35.73 | $16.10 | 41900 |
| 2023-09-14 | 34.24 | $16.04 | 36200 |
| 2023-09-13 | 25.79 | $15.73 | 31100 |
| 2023-09-12 | 27.30 | $15.87 | 44700 |
| 2023-09-11 | 27.85 | $15.92 | 40800 |
| 2023-09-08 | 27.29 | $15.90 | 22600 |
| 2023-09-07 | 26.21 | $15.86 | 35000 |
| 2023-09-06 | 27.07 | $15.95 | 50900 |
| 2023-09-05 | 31.95 | $16.39 | 31700 |
| 2023-09-01 | 34.36 | $16.57 | 6100 |
| 2023-08-31 | 35.49 | $16.65 | 49000 |
| 2023-08-30 | 33.94 | $16.59 | 4800 |
| 2023-08-29 | 33.18 | $16.56 | 23200 |
| 2023-08-28 | 32.69 | $16.54 | 21100 |
| 2023-08-25 | 33.39 | $16.60 | 10300 |
| 2023-08-24 | 30.57 | $16.48 | 32700 |
| 2023-08-23 | 32.30 | $16.64 | 34100 |
| 2023-08-22 | 32.41 | $16.65 | 20900 |
| 2023-08-21 | 32.19 | $16.64 | 46100 |
| 2023-08-18 | 34.40 | $16.85 | 15800 |
| 2023-08-17 | 28.64 | $16.59 | 12100 |
| 2023-08-16 | 29.20 | $16.65 | 29600 |
| 2023-08-15 | 34.45 | $17.14 | 11200 |
| 2023-08-14 | 40.20 | $17.55 | 7500 |
| 2023-08-11 | 39.74 | $17.53 | 8100 |
| 2023-08-10 | 43.43 | $17.76 | 29300 |
| 2023-08-09 | 41.41 | $17.67 | 6000 |
| 2023-08-08 | 41.56 | $17.68 | 9700 |
| 2023-08-07 | 41.35 | $17.67 | 11500 |
| 2023-08-04 | 39.05 | $17.56 | 40500 |
| 2023-08-03 | 43.15 | $17.84 | 48800 |
| 2023-08-02 | 44.75 | $17.94 | 79900 |
| 2023-08-01 | 45.38 | $17.98 | 15800 |
| 2023-07-31 | 46.48 | $18.05 | 26100 |
| 2023-07-28 | 44.28 | $17.93 | 17100 |
| 2023-07-27 | 42.02 | $17.81 | 18000 |
| 2023-07-26 | 45.06 | $18.02 | 21300 |
| 2023-07-25 | 44.52 | $17.99 | 6800 |
| 2023-07-24 | 46.11 | $18.10 | 10000 |
| 2023-07-21 | 46.40 | $18.12 | 3000 |
| 2023-07-20 | 45.60 | $18.07 | 19800 |
| 2023-07-19 | 45.44 | $18.06 | 4500 |
| 2023-07-18 | 43.91 | $17.96 | 2500 |
| 2023-07-17 | 42.85 | $17.89 | 20000 |
| 2023-07-14 | 46.56 | $18.20 | 9400 |
| 2023-07-13 | 49.45 | $18.42 | 23700 |
| 2023-07-12 | 48.90 | $18.38 | 16500 |
| 2023-07-11 | 49.67 | $18.44 | 5100 |
| 2023-07-10 | 49.29 | $18.41 | 8300 |
| 2023-07-07 | 47.68 | $18.28 | 2400 |
| 2023-07-06 | 43.04 | $17.93 | 18600 |
| 2023-07-05 | 50.45 | $18.54 | 14400 |
| 2023-07-03 | 48.66 | $18.41 | 5100 |
| 2023-06-30 | 44.56 | $18.13 | 54900 |
| 2023-06-29 | 46.31 | $18.27 | 11500 |
| 2023-06-28 | 46.03 | $18.25 | 36700 |
| 2023-06-27 | 44.76 | $18.16 | 11200 |
| 2023-06-26 | 45.32 | $18.21 | 10800 |
| 2023-06-23 | 41.85 | $17.96 | 9000 |
| 2023-06-22 | 43.31 | $18.10 | 14000 |
| 2023-06-21 | 42.90 | $18.07 | 11800 |
| 2023-06-20 | 45.93 | $18.36 | 28100 |
| 2023-06-16 | 44.12 | $18.22 | 10000 |
| 2023-06-15 | 44.22 | $18.23 | 9700 |
| 2023-06-14 | 43.36 | $18.16 | 13000 |
| 2023-06-13 | 49.32 | $18.74 | 12400 |
| 2023-06-12 | 47.91 | $18.62 | 22000 |
| 2023-06-09 | 53.43 | $19.09 | 8900 |
| 2023-06-08 | 56.45 | $19.32 | 13200 |
| 2023-06-07 | 57.66 | $19.41 | 17200 |
| 2023-06-06 | 62.47 | $19.75 | 22700 |
| 2023-06-05 | 60.44 | $19.53 | 8600 |
| 2023-06-02 | 61.89 | $19.63 | 30800 |
| 2023-06-01 | 57.33 | $19.16 | 11400 |
| 2023-05-31 | 55.95 | $19.03 | 61900 |
| 2023-05-30 | 53.06 | $18.77 | 17400 |
| 2023-05-26 | 52.83 | $18.75 | 8800 |
| 2023-05-25 | 51.04 | $18.59 | 15000 |
| 2023-05-24 | 54.75 | $18.89 | 13500 |
| 2023-05-23 | 53.79 | $18.80 | 6700 |
| 2023-05-22 | 50.94 | $18.54 | 33400 |
| 2023-05-19 | 55.43 | $18.90 | 9500 |
| 2023-05-18 | 55.33 | $18.89 | 14600 |
| 2023-05-17 | 54.00 | $18.76 | 15900 |
| 2023-05-16 | 51.81 | $18.55 | 18400 |
| 2023-05-15 | 54.52 | $18.78 | 9800 |
| 2023-05-12 | 51.59 | $18.50 | 7600 |
| 2023-05-11 | 51.27 | $18.47 | 43900 |
| 2023-05-10 | 51.81 | $18.52 | 36200 |
| 2023-05-09 | 50.73 | $18.41 | 55900 |
| 2023-05-08 | 49.75 | $18.31 | 26100 |
| 2023-05-05 | 49.08 | $18.24 | 12500 |
| 2023-05-04 | 43.21 | $17.67 | 90200 |
| 2023-05-03 | 51.76 | $18.53 | 21900 |
| 2023-05-02 | 50.79 | $18.44 | 45700 |
| 2023-05-01 | 55.37 | $18.83 | 14000 |
| 2023-04-28 | 55.99 | $18.88 | 77700 |
| 2023-04-27 | 56.22 | $18.90 | 15100 |
| 2023-04-26 | 54.77 | $18.74 | 52500 |
| 2023-04-25 | 54.77 | $18.74 | 28700 |
| 2023-04-24 | 54.97 | $18.76 | 55600 |
| 2023-04-21 | 52.51 | $18.47 | 6400 |
| 2023-04-20 | 51.11 | $18.31 | 34900 |
| 2023-04-19 | 55.59 | $18.77 | 8100 |
| 2023-04-18 | 56.00 | $18.81 | 9000 |
| 2023-04-17 | 55.69 | $18.77 | 11400 |
| 2023-04-14 | 55.88 | $18.79 | 33100 |
| 2023-04-13 | 58.56 | $19.08 | 33400 |
| 2023-04-12 | 53.26 | $18.36 | 26400 |
| 2023-04-11 | 54.55 | $18.50 | 26600 |
| 2023-04-10 | 52.36 | $18.22 | 21900 |
| 2023-04-06 | 53.77 | $18.38 | 18200 |
| 2023-04-05 | 54.64 | $18.48 | 20600 |
| 2023-04-04 | 56.56 | $18.70 | 16800 |
| 2023-04-03 | 56.99 | $18.75 | 41700 |
| 2023-03-31 | 54.69 | $18.40 | 70000 |
| 2023-03-30 | 51.00 | $17.88 | 19400 |
| 2023-03-29 | 50.26 | $17.78 | 36000 |
| 2023-03-28 | 46.98 | $17.35 | 20400 |
| 2023-03-27 | 43.62 | $16.94 | 17800 |
| 2023-03-24 | 43.29 | $16.90 | 9800 |
| 2023-03-23 | 43.21 | $16.89 | 9600 |
| 2023-03-22 | 47.04 | $17.50 | 12400 |
| 2023-03-21 | 44.83 | $17.21 | 12900 |
| 2023-03-20 | 39.99 | $16.62 | 22300 |
| 2023-03-17 | 45.67 | $17.50 | 7900 |
| 2023-03-16 | 49.54 | $18.01 | 25800 |
| 2023-03-15 | 45.58 | $17.55 | 51200 |
| 2023-03-14 | 43.00 | $17.27 | 28600 |
| 2023-03-13 | 28.07 | $15.98 | 82600 |
| 2023-03-10 | 31.20 | $16.50 | 27900 |
| 2023-03-09 | 35.96 | $17.15 | 25700 |
| 2023-03-08 | 45.76 | $18.11 | 11700 |
| 2023-03-07 | 44.57 | $18.03 | 11400 |
| 2023-03-06 | 47.56 | $18.27 | 9000 |
| 2023-03-03 | 46.56 | $18.20 | 12900 |
| 2023-03-02 | 44.42 | $18.05 | 12500 |
| 2023-03-01 | 46.42 | $18.22 | 89500 |
| 2023-02-28 | 48.63 | $18.40 | 49000 |
| 2023-02-27 | 50.67 | $18.56 | 24500 |
| 2023-02-24 | 53.18 | $18.75 | 50100 |
| 2023-02-23 | 56.24 | $18.97 | 90700 |
| 2023-02-22 | 52.45 | $18.65 | 20300 |
| 2023-02-21 | 50.81 | $18.52 | 38000 |
| 2023-02-17 | 61.53 | $19.21 | 84200 |
| 2023-02-16 | 58.52 | $18.96 | 10800 |
| 2023-02-15 | 62.82 | $19.19 | 11000 |
| 2023-02-14 | 61.89 | $19.11 | 23900 |
| 2023-02-13 | 63.58 | $19.20 | 15800 |
| 2023-02-10 | 61.82 | $19.04 | 22900 |
| 2023-02-09 | 62.36 | $19.07 | 35300 |
| 2023-02-08 | 60.62 | $18.91 | 47900 |
| 2023-02-07 | 60.96 | $18.93 | 20900 |
| 2023-02-06 | 65.58 | $19.20 | 24100 |
| 2023-02-03 | 72.77 | $19.57 | 27700 |
| 2023-02-02 | 76.20 | $19.73 | 28200 |
| 2023-02-01 | 73.86 | $19.41 | 38000 |
| 2023-01-31 | 72.83 | $19.28 | 96300 |
| 2023-01-30 | 75.44 | $19.40 | 79100 |
| 2023-01-27 | 73.56 | $19.15 | 154300 |
| 2023-01-26 | 71.22 | $18.87 | 26300 |
| 2023-01-25 | 70.51 | $18.79 | 26000 |
| 2023-01-24 | 70.43 | $18.78 | 46400 |
| 2023-01-23 | 71.42 | $18.83 | 14900 |
| 2023-01-20 | 69.54 | $18.60 | 33200 |
| 2023-01-19 | 69.21 | $18.56 | 18700 |
| 2023-01-18 | 68.13 | $18.43 | 61000 |
| 2023-01-17 | 65.95 | $18.18 | 32200 |
| 2023-01-13 | 65.22 | $18.10 | 15300 |
| 2023-01-12 | 61.85 | $17.75 | 28700 |
| 2023-01-11 | 59.28 | $17.51 | 18400 |
| 2023-01-10 | 57.47 | $17.35 | 37300 |
| 2023-01-09 | 57.93 | $17.38 | 31700 |
| 2023-01-06 | 56.49 | $17.25 | 17900 |
| 2023-01-05 | 52.34 | $16.90 | 28000 |
| 2023-01-04 | 50.41 | $16.75 | 15400 |
| 2023-01-03 | 49.24 | $16.66 | 21900 |
| 2022-12-30 | 42.51 | $16.19 | 41700 |
| 2022-12-29 | 43.92 | $16.31 | 56300 |
| 2022-12-28 | 42.25 | $16.20 | 103000 |
| 2022-12-27 | 44.55 | $16.40 | 48000 |
| 2022-12-23 | 47.74 | $16.66 | 29900 |
| 2022-12-22 | 46.05 | $16.54 | 38900 |
| 2022-12-21 | 51.48 | $16.95 | 65400 |
| 2022-12-20 | 51.48 | $16.95 | 34800 |
| 2022-12-19 | 51.88 | $16.98 | 54000 |
| 2022-12-16 | 51.15 | $16.92 | 27600 |
| 2022-12-15 | 50.68 | $16.88 | 78200 |
| 2022-12-14 | 53.13 | $17.08 | 35100 |
| 2022-12-13 | 50.88 | $16.88 | 322700 |
| 2022-12-12 | 47.90 | $16.63 | 199800 |
| 2022-12-09 | 47.54 | $16.60 | 140700 |
| 2022-12-08 | 49.28 | $16.76 | 33300 |
| 2022-12-07 | 49.60 | $16.79 | 50900 |
| 2022-12-06 | 49.07 | $16.74 | 36700 |
| 2022-12-05 | 50.07 | $16.84 | 50400 |
| 2022-12-02 | 56.61 | $17.44 | 26900 |
| 2022-12-01 | 53.53 | $17.12 | 46600 |
| 2022-11-30 | 50.62 | $16.84 | 87500 |
| 2022-11-29 | 43.95 | $16.28 | 67800 |
| 2022-11-28 | 46.29 | $16.50 | 63800 |
| 2022-11-25 | 52.55 | $17.02 | 26200 |
| 2022-11-23 | 49.69 | $16.79 | 31500 |
| 2022-11-22 | 48.53 | $16.70 | 52800 |
| 2022-11-21 | 51.26 | $16.92 | 22500 |
| 2022-11-18 | 52.54 | $17.02 | 14000 |
| 2022-11-17 | 53.29 | $17.08 | 19400 |
| 2022-11-16 | 56.10 | $17.30 | 28600 |
| 2022-11-15 | 57.95 | $17.44 | 18900 |
| 2022-11-14 | 52.78 | $16.95 | 20600 |
| 2022-11-11 | 56.85 | $17.25 | 14900 |
| 2022-11-10 | 54.28 | $17.02 | 51000 |
| 2022-11-09 | 35.18 | $15.82 | 54100 |
| 2022-11-08 | 37.02 | $15.97 | 28300 |
| 2022-11-07 | 26.58 | $15.54 | 29400 |
| 2022-11-04 | 27.08 | $15.59 | 37700 |
| 2022-11-03 | 24.68 | $15.50 | 24400 |
| 2022-11-02 | 23.07 | $15.44 | 34400 |
| 2022-11-01 | 25.29 | $15.70 | 39300 |
| 2022-10-31 | 27.10 | $15.89 | 16500 |
| 2022-10-28 | 31.49 | $16.28 | 6000 |
| 2022-10-27 | 30.95 | $16.26 | 10500 |
| 2022-10-26 | 29.89 | $16.22 | 17000 |
| 2022-10-25 | 29.89 | $16.22 | 24000 |
| 2022-10-24 | 25.50 | $16.05 | 4500 |
| 2022-10-21 | 25.68 | $16.07 | 39200 |
| 2022-10-20 | 24.93 | $16.04 | 9000 |
| 2022-10-19 | 28.92 | $16.47 | 11000 |
| 2022-10-18 | 29.87 | $16.56 | 11600 |
| 2022-10-17 | 30.83 | $16.65 | 11600 |
| 2022-10-14 | 30.12 | $16.62 | 14800 |
| 2022-10-13 | 31.03 | $16.71 | 44200 |
| 2022-10-12 | 32.16 | $16.82 | 23000 |
| 2022-10-11 | 32.26 | $16.83 | 18000 |
| 2022-10-10 | 34.10 | $17.01 | 20200 |
| 2022-10-07 | 37.49 | $17.31 | 19100 |
| 2022-10-06 | 39.74 | $17.49 | 7600 |
| 2022-10-05 | 41.04 | $17.59 | 5800 |
| 2022-10-04 | 41.43 | $17.62 | 34700 |
| 2022-10-03 | 37.91 | $17.43 | 16400 |
| 2022-09-30 | 33.31 | $17.20 | 201500 |
| 2022-09-29 | 35.83 | $17.43 | 39600 |
| 2022-09-28 | 36.64 | $17.50 | 20600 |
| 2022-09-27 | 33.82 | $17.36 | 20600 |
| 2022-09-26 | 30.46 | $17.20 | 16800 |
| 2022-09-23 | 31.41 | $17.30 | 29000 |
| 2022-09-22 | 34.57 | $17.61 | 17200 |
| 2022-09-21 | 36.60 | $17.79 | 40200 |
| 2022-09-20 | 37.29 | $17.85 | 18000 |
| 2022-09-19 | 37.63 | $17.88 | 10500 |
| 2022-09-16 | 39.10 | $18.01 | 11900 |
| 2022-09-15 | 39.66 | $18.06 | 25700 |
| 2022-09-14 | 41.96 | $18.26 | 12700 |
| 2022-09-13 | 40.65 | $18.18 | 22900 |
| 2022-09-12 | 42.00 | $18.30 | 11600 |
| 2022-09-09 | 38.27 | $18.07 | 21100 |
| 2022-09-08 | 32.55 | $17.75 | 66100 |
| 2022-09-07 | 33.76 | $17.88 | 31600 |
| 2022-09-06 | 35.59 | $18.07 | 16100 |
| 2022-09-02 | 35.78 | $18.09 | 15600 |
| 2022-09-01 | 36.64 | $18.18 | 36400 |
| 2022-08-31 | 36.92 | $18.21 | 43800 |
| 2022-08-30 | 39.81 | $18.51 | 27700 |
| 2022-08-29 | 40.21 | $18.55 | 45500 |
| 2022-08-26 | 41.19 | $18.65 | 15600 |
| 2022-08-25 | 41.57 | $18.69 | 13100 |
| 2022-08-24 | 39.00 | $18.50 | 48200 |
| 2022-08-23 | 35.45 | $18.25 | 70700 |
| 2022-08-22 | 41.62 | $18.92 | 20800 |
| 2022-08-19 | 45.79 | $19.29 | 24400 |
| 2022-08-18 | 50.19 | $19.63 | 23300 |
| 2022-08-17 | 52.15 | $19.77 | 16700 |
| 2022-08-16 | 58.68 | $20.19 | 30000 |
| 2022-08-15 | 61.83 | $20.37 | 28000 |
| 2022-08-12 | 61.61 | $20.35 | 16900 |
| 2022-08-11 | 59.53 | $20.16 | 7900 |
| 2022-08-10 | 61.36 | $20.27 | 49100 |
| 2022-08-09 | 60.52 | $20.19 | 17900 |
| 2022-08-08 | 63.99 | $20.40 | 26700 |
| 2022-08-05 | 64.83 | $20.45 | 81000 |
| 2022-08-04 | 74.69 | $20.98 | 42100 |
| 2022-08-03 | 73.39 | $20.80 | 22100 |
| 2022-08-02 | 70.13 | $20.40 | 22100 |
| 2022-08-01 | 65.75 | $19.96 | 21500 |
| 2022-07-29 | 64.16 | $19.82 | 67900 |
| 2022-07-28 | 61.24 | $19.58 | 32400 |
| 2022-07-27 | 57.53 | $19.31 | 6200 |
| 2022-07-26 | 56.50 | $19.24 | 12300 |
| 2022-07-25 | 58.02 | $19.32 | 19300 |
| 2022-07-22 | 59.35 | $19.39 | 14500 |
| 2022-07-21 | 56.80 | $19.20 | 25500 |
| 2022-07-20 | 55.41 | $19.10 | 45600 |
| 2022-07-19 | 55.41 | $19.10 | 23400 |
| 2022-07-18 | 54.61 | $19.04 | 26500 |
| 2022-07-15 | 52.61 | $18.89 | 12200 |
| 2022-07-14 | 49.94 | $18.70 | 87300 |
| 2022-07-13 | 52.92 | $18.90 | 25000 |
| 2022-07-12 | 51.40 | $18.79 | 25900 |
| 2022-07-11 | 51.40 | $18.79 | 18300 |
| 2022-07-08 | 48.12 | $18.55 | 21400 |
| 2022-07-07 | 46.70 | $18.45 | 24500 |
| 2022-07-06 | 45.85 | $18.39 | 9600 |
| 2022-07-05 | 46.20 | $18.42 | 11100 |
| 2022-07-01 | 45.81 | $18.39 | 14900 |
| 2022-06-30 | 42.22 | $18.12 | 24800 |
| 2022-06-29 | 44.50 | $18.34 | 15200 |
| 2022-06-28 | 43.31 | $18.25 | 9400 |
| 2022-06-27 | 42.26 | $18.17 | 6200 |
| 2022-06-24 | 43.90 | $18.34 | 11600 |
| 2022-06-23 | 41.75 | $18.17 | 11500 |
| 2022-06-22 | 39.56 | $18.00 | 15700 |
| 2022-06-21 | 38.26 | $17.90 | 9300 |
| 2022-06-17 | 36.30 | $17.75 | 19600 |
| 2022-06-16 | 37.27 | $17.88 | 32500 |
| 2022-06-15 | 38.17 | $18.00 | 16800 |
| 2022-06-14 | 34.43 | $17.70 | 20100 |
| 2022-06-13 | 35.52 | $17.86 | 40800 |
| 2022-06-10 | 44.34 | $18.92 | 37600 |
| 2022-06-09 | 47.86 | $19.25 | 25600 |
| 2022-06-08 | 49.79 | $19.42 | 38300 |
| 2022-06-07 | 51.90 | $19.60 | 14600 |
| 2022-06-06 | 50.80 | $19.50 | 15800 |
| 2022-06-03 | 53.59 | $19.74 | 24300 |
| 2022-06-02 | 52.87 | $19.67 | 16000 |
| 2022-06-01 | 54.47 | $19.81 | 43900 |
| 2022-05-31 | 56.81 | $20.01 | 53700 |
| 2022-05-27 | 59.34 | $20.22 | 38700 |
| 2022-05-26 | 50.67 | $19.35 | 28900 |
| 2022-05-25 | 46.44 | $19.01 | 29100 |
| 2022-05-24 | 42.57 | $18.73 | 38900 |
| 2022-05-23 | 43.97 | $18.86 | 23500 |
| 2022-05-20 | 44.08 | $18.87 | 29500 |
| 2022-05-19 | 44.79 | $18.94 | 41000 |
| 2022-05-18 | 44.43 | $18.91 | 24500 |
| 2022-05-17 | 42.61 | $18.76 | 67500 |
| 2022-05-16 | 39.35 | $18.50 | 57700 |
| 2022-05-13 | 36.99 | $18.32 | 36300 |
| 2022-05-12 | 37.22 | $18.35 | 85900 |
| 2022-05-11 | 33.85 | $18.09 | 27900 |
| 2022-05-10 | 32.79 | $18.01 | 66400 |
| 2022-05-09 | 29.45 | $17.76 | 42100 |
| 2022-05-06 | 30.85 | $18.00 | 44100 |
| 2022-05-05 | 32.96 | $18.34 | 89800 |
| 2022-05-04 | 35.17 | $18.67 | 19000 |
| 2022-05-03 | 29.44 | $18.25 | 17500 |
| 2022-05-02 | 29.73 | $18.30 | 28300 |
| 2022-04-29 | 32.61 | $18.76 | 72300 |
| 2022-04-28 | 33.48 | $18.89 | 45900 |
| 2022-04-27 | 32.16 | $18.79 | 78700 |
| 2022-04-26 | 35.30 | $19.26 | 19500 |
| 2022-04-25 | 35.58 | $19.30 | 14200 |
| 2022-04-22 | 32.25 | $19.04 | 37500 |
| 2022-04-21 | 34.60 | $19.40 | 26400 |
| 2022-04-20 | 36.27 | $19.64 | 24100 |
| 2022-04-19 | 31.42 | $19.27 | 207700 |
| 2022-04-18 | 31.92 | $19.35 | 207100 |
| 2022-04-14 | 36.62 | $20.03 | 18300 |
| 2022-04-13 | 38.35 | $20.25 | 116900 |
| 2022-04-12 | 35.45 | $20.03 | 208400 |
| 2022-04-11 | 39.20 | $20.50 | 24700 |
| 2022-04-08 | 43.47 | $20.96 | 15300 |
| 2022-04-07 | 42.17 | $20.86 | 46800 |
| 2022-04-06 | 44.72 | $21.12 | 26300 |
| 2022-04-05 | 47.77 | $21.41 | 31600 |
| 2022-04-04 | 52.99 | $21.85 | 51800 |
| 2022-04-01 | 51.03 | $21.68 | 31300 |
| 2022-03-31 | 52.25 | $21.78 | 34800 |
| 2022-03-30 | 46.27 | $21.29 | 53000 |
| 2022-03-29 | 42.65 | $21.03 | 31400 |
| 2022-03-28 | 37.24 | $20.68 | 24100 |
| 2022-03-25 | 34.21 | $20.50 | 15600 |
| 2022-03-24 | 36.64 | $20.76 | 26700 |
| 2022-03-23 | 37.21 | $20.82 | 12700 |
| 2022-03-22 | 34.93 | $20.68 | 48100 |
| 2022-03-21 | 35.91 | $20.79 | 21300 |
| 2022-03-18 | 37.91 | $21.01 | 23500 |
| 2022-03-17 | 36.06 | $20.89 | 30500 |
| 2022-03-16 | 30.30 | $20.54 | 105000 |
| 2022-03-15 | 23.98 | $20.20 | 77500 |
| 2022-03-14 | 22.21 | $20.11 | 35600 |
| 2022-03-11 | 25.54 | $20.64 | 20300 |
| 2022-03-10 | 25.96 | $20.70 | 81100 |
| 2022-03-09 | 28.16 | $21.00 | 37100 |
| 2022-03-08 | 25.98 | $20.89 | 28300 |
| 2022-03-07 | 26.67 | $20.99 | 60700 |
| 2022-03-04 | 28.73 | $21.27 | 28800 |
| 2022-03-03 | 31.00 | $21.55 | 79600 |
| 2022-03-02 | 32.03 | $21.67 | 145200 |
| 2022-03-01 | 29.05 | $21.51 | 45700 |
| 2022-02-28 | 24.72 | $21.29 | 42600 |
| 2022-02-25 | 25.05 | $21.34 | 27700 |
| 2022-02-24 | 19.55 | $21.07 | 22300 |
| 2022-02-23 | 18.06 | $21.00 | 37100 |
| 2022-02-22 | 19.80 | $21.35 | 37900 |
| 2022-02-18 | 22.36 | $21.79 | 19900 |
| 2022-02-17 | 22.80 | $21.86 | 158700 |
| 2022-02-16 | 23.31 | $21.94 | 62600 |
| 2022-02-15 | 15.78 | $21.60 | 144100 |
| 2022-02-14 | 12.17 | $21.45 | 52400 |
| 2022-02-11 | 13.82 | $21.89 | 47400 |
| 2022-02-10 | 15.50 | $22.26 | 130500 |
| 2022-02-09 | 16.54 | $22.46 | 59100 |
| 2022-02-08 | 17.65 | $22.66 | 60100 |
| 2022-02-07 | 19.12 | $22.90 | 81200 |
| 2022-02-04 | 19.78 | $23.00 | 38500 |
| 2022-02-03 | 22.90 | $23.42 | 48400 |
| 2022-02-02 | 26.82 | $23.83 | 23100 |
| 2022-02-01 | 30.72 | $24.15 | 64800 |
| 2022-01-31 | 30.72 | $24.15 | 78800 |
| 2022-01-28 | 29.27 | $24.10 | 70300 |
| 2022-01-27 | 29.27 | $24.10 | 53200 |
| 2022-01-26 | 39.81 | $24.80 | 41100 |
| 2022-01-25 | 46.92 | $25.11 | 34100 |
| 2022-01-24 | 42.17 | $24.96 | 41800 |
| 2022-01-21 | 43.15 | $25.00 | 37400 |
| 2022-01-20 | 41.54 | $24.95 | 58200 |
| 2022-01-19 | 43.41 | $25.03 | 38400 |
| 2022-01-18 | 48.89 | $25.24 | 41500 |
| 2022-01-14 | 49.17 | $25.25 | 18800 |
| 2022-01-13 | 51.12 | $25.32 | 43700 |
| 2022-01-12 | 52.25 | $25.36 | 12300 |
| 2022-01-11 | 50.70 | $25.30 | 19800 |
| 2022-01-10 | 48.03 | $25.20 | 39800 |
| 2022-01-07 | 46.66 | $25.15 | 27000 |
| 2022-01-06 | 44.73 | $25.08 | 18400 |
| 2022-01-05 | 38.00 | $24.86 | 22200 |
| 2022-01-04 | 41.25 | $25.01 | 65700 |
| 2022-01-03 | 44.64 | $25.15 | 28300 |
| 2021-12-31 | 48.71 | $25.30 | 52200 |
| 2021-12-30 | 48.99 | $25.31 | 45400 |
| 2021-12-29 | 50.10 | $25.35 | 16500 |
| 2021-12-28 | 48.44 | $25.29 | 18300 |
| 2021-12-27 | 49.75 | $25.34 | 12500 |
| 2021-12-23 | 48.96 | $25.31 | 16300 |
| 2021-12-22 | 51.78 | $25.42 | 31900 |
| 2021-12-21 | 43.65 | $25.13 | 18400 |
| 2021-12-20 | 42.70 | $25.10 | 24200 |
| 2021-12-17 | 42.70 | $25.10 | 19600 |
| 2021-12-16 | 42.70 | $25.10 | 64900 |
| 2021-12-15 | 43.32 | $25.13 | 25200 |
| 2021-12-14 | 45.88 | $25.25 | 35600 |
| 2021-12-13 | 46.98 | $25.30 | 15900 |
| 2021-12-10 | 51.17 | $25.48 | 26500 |
| 2021-12-09 | 51.90 | $25.51 | 55900 |
| 2021-12-08 | 44.91 | $25.23 | 14200 |
| 2021-12-07 | 43.23 | $25.17 | 40400 |
| 2021-12-06 | 41.53 | $25.11 | 31400 |
| 2021-12-03 | 41.53 | $25.11 | 16200 |
| 2021-12-02 | 43.69 | $25.22 | 24600 |
| 2021-12-01 | 37.83 | $25.01 | 25700 |
| 2021-11-30 | 36.03 | $24.95 | 65300 |
| 2021-11-29 | 36.87 | $25.00 | 12900 |
| 2021-11-26 | 33.29 | $24.88 | 21400 |
| 2021-11-24 | 34.86 | $24.98 | 57900 |
| 2021-11-23 | 37.18 | $25.12 | 32600 |
| 2021-11-22 | 38.40 | $25.19 | 26100 |
| 2021-11-19 | 40.00 | $25.28 | 15600 |
| 2021-11-18 | 38.93 | $25.24 | 97900 |
| 2021-11-17 | 40.83 | $25.35 | 21500 |
| 2021-11-16 | 39.55 | $25.30 | 50700 |
| 2021-11-15 | 38.54 | $25.26 | 77300 |
| 2021-11-12 | 41.51 | $25.44 | 42100 |
| 2021-11-11 | 39.55 | $25.36 | 29500 |
| 2021-11-10 | 38.57 | $25.32 | 47600 |
| 2021-11-09 | 42.31 | $25.55 | 73600 |
| 2021-11-08 | 46.20 | $25.76 | 23800 |
| 2021-11-05 | 48.00 | $25.85 | 25600 |
| 2021-11-04 | 46.24 | $25.77 | 73600 |
| 2021-11-03 | 47.78 | $25.85 | 19600 |
| 2021-11-02 | 48.74 | $25.90 | 35900 |
| 2021-11-01 | 50.69 | $26.00 | 68500 |
| 2021-10-29 | 45.75 | $25.76 | 48800 |
| 2021-10-28 | 50.56 | $26.00 | 34600 |
| 2021-10-27 | 49.94 | $25.97 | 39600 |
| 2021-10-26 | 48.28 | $25.89 | 42000 |
| 2021-10-25 | 51.52 | $26.05 | 38600 |
| 2021-10-22 | 50.33 | $25.99 | 13200 |
| 2021-10-21 | 47.70 | $25.86 | 24400 |
| 2021-10-20 | 50.43 | $26.00 | 60700 |
| 2021-10-19 | 54.46 | $26.19 | 25100 |
| 2021-10-18 | 56.73 | $26.29 | 41000 |
| 2021-10-15 | 57.18 | $26.31 | 103700 |
| 2021-10-14 | 62.90 | $26.55 | 23200 |
| 2021-10-13 | 61.37 | $26.45 | 23800 |
| 2021-10-12 | 56.99 | $26.19 | 18600 |
| 2021-10-11 | 51.81 | $25.93 | 6900 |
| 2021-10-08 | 51.16 | $25.90 | 44400 |
| 2021-10-07 | 49.00 | $25.80 | 21900 |
| 2021-10-06 | 50.27 | $25.86 | 56800 |
| 2021-10-05 | 41.65 | $25.50 | 131700 |
| 2021-10-04 | 42.63 | $25.55 | 22200 |
| 2021-10-01 | 46.11 | $25.72 | 52000 |
| 2021-09-30 | 43.53 | $25.62 | 405500 |
| 2021-09-29 | 42.22 | $25.57 | 95300 |
| 2021-09-28 | 41.70 | $25.55 | 110200 |
| 2021-09-27 | 42.79 | $25.61 | 40200 |
| 2021-09-24 | 45.82 | $25.77 | 27300 |
| 2021-09-23 | 46.20 | $25.79 | 42500 |
| 2021-09-22 | 49.60 | $25.96 | 106100 |
| 2021-09-21 | 46.53 | $25.82 | 46000 |
| 2021-09-20 | 46.72 | $25.83 | 61000 |
| 2021-09-17 | 56.26 | $26.26 | 92700 |
| 2021-09-16 | 63.42 | $26.51 | 91500 |
| 2021-09-15 | 63.73 | $26.52 | 70200 |
| 2021-09-14 | 63.22 | $26.49 | 22000 |
| 2021-09-13 | 64.95 | $26.55 | 9600 |
| 2021-09-10 | 63.69 | $26.47 | 32200 |
| 2021-09-09 | 60.48 | $26.28 | 51700 |
| 2021-09-08 | 61.85 | $26.33 | 61000 |
| 2021-09-07 | 71.69 | $26.65 | 61900 |
| 2021-09-03 | 70.28 | $26.55 | 44200 |
| 2021-09-02 | 68.97 | $26.46 | 22100 |
| 2021-09-01 | 64.87 | $26.21 | 59200 |
| 2021-08-31 | 54.31 | $25.75 | 84600 |
| 2021-08-30 | 63.35 | $25.98 | 39500 |
| 2021-08-27 | 61.50 | $25.91 | 47100 |
| 2021-08-26 | 60.69 | $25.88 | 40400 |
| 2021-08-25 | 65.02 | $25.98 | 31100 |
| 2021-08-24 | 57.88 | $25.73 | 54600 |
| 2021-08-23 | 57.22 | $25.71 | 49400 |
| 2021-08-20 | 58.98 | $25.75 | 51000 |
| 2021-08-19 | 60.76 | $25.79 | 63700 |
| 2021-08-18 | 63.02 | $25.84 | 53300 |
| 2021-08-17 | 62.22 | $25.81 | 42500 |
| 2021-08-16 | 56.22 | $25.61 | 84300 |
| 2021-08-13 | 63.39 | $25.76 | 27600 |
| 2021-08-12 | 62.17 | $25.72 | 79400 |
| 2021-08-11 | 61.56 | $25.70 | 71500 |
| 2021-08-10 | 60.66 | $25.67 | 81200 |
| 2021-08-09 | 56.44 | $25.54 | 49300 |
| 2021-08-06 | 53.14 | $25.45 | 67500 |
| 2021-08-05 | 53.14 | $25.45 | 293100 |
| 2021-08-04 | 53.54 | $25.46 | 80800 |
| 2021-08-03 | 51.42 | $25.40 | 84300 |
| 2021-08-02 | 46.80 | $25.28 | 84900 |
| 2021-07-30 | 45.58 | $25.25 | 51500 |
| 2021-07-29 | 43.51 | $25.20 | 49300 |
| 2021-07-28 | 48.79 | $25.35 | 134400 |
| 2021-07-27 | 41.10 | $25.18 | 112800 |
| 2021-07-26 | 44.86 | $25.28 | 38100 |
| 2021-07-23 | 43.38 | $25.25 | 102200 |
| 2021-07-22 | 42.41 | $25.23 | 70200 |
| 2021-07-21 | 46.20 | $25.33 | 102500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-55.77
2026-07-17
Close Price
$16.35
Vol: 17131
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -55.77 | $16.35 | 17131 |
| 2026-07-16 | -61.54 | $16.32 | 9235 |
| 2026-07-15 | -55.77 | $16.35 | 8600 |
| 2026-07-14 | -59.62 | $16.33 | 6400 |
| 2026-07-13 | -55.77 | $16.35 | 11200 |
| 2026-07-10 | -46.55 | $16.37 | 8715 |
| 2026-07-09 | -31.67 | $16.45 | 15300 |
| 2026-07-08 | -30.00 | $16.46 | 15910 |
| 2026-07-07 | -23.33 | $16.50 | 8800 |
| 2026-07-06 | -1.67 | $16.63 | 16700 |
| 2026-07-02 | -10.42 | $16.47 | 31400 |
| 2026-07-01 | -35.42 | $16.35 | 35910 |
| 2026-06-30 | -47.06 | $16.31 | 134000 |
| 2026-06-29 | -73.58 | $16.18 | 48700 |
| 2026-06-26 | -81.16 | $16.17 | 30600 |
| 2026-06-25 | -72.46 | $16.23 | 27400 |
| 2026-06-24 | -63.16 | $16.32 | 11700 |
| 2026-06-23 | -69.74 | $16.27 | 27798 |
| 2026-06-22 | -85.53 | $16.15 | 17300 |
| 2026-06-18 | -43.42 | $16.47 | 20500 |
| 2026-06-17 | -68.42 | $16.28 | 13426 |
| 2026-06-16 | -53.95 | $16.39 | 29800 |
| 2026-06-15 | -64.94 | $16.31 | 13400 |
| 2026-06-12 | -66.67 | $16.31 | 14000 |
| 2026-06-11 | -86.46 | $16.17 | 8500 |
| 2026-06-10 | -93.75 | $16.10 | 17645 |
| 2026-06-09 | -91.59 | $16.13 | 9700 |
| 2026-06-08 | -98.10 | $16.12 | 15707 |
| 2026-06-05 | -95.24 | $16.15 | 19900 |
| 2026-06-04 | -95.24 | $16.15 | 18700 |
| 2026-06-03 | -93.33 | $16.17 | 20890 |
| 2026-06-02 | -90.00 | $16.45 | 13900 |
| 2026-06-01 | -91.25 | $16.50 | 15400 |
| 2026-05-29 | -86.05 | $16.55 | 22000 |
| 2026-05-28 | -80.18 | $16.65 | 14700 |
| 2026-05-27 | -77.48 | $16.68 | 13000 |
| 2026-05-26 | -84.68 | $16.60 | 6300 |
| 2026-05-22 | -89.19 | $16.55 | 5600 |
| 2026-05-21 | -89.19 | $16.55 | 13300 |
| 2026-05-20 | -85.22 | $16.60 | 12000 |
| 2026-05-19 | -92.31 | $16.52 | 117622 |
| 2026-05-18 | -82.91 | $16.63 | 35500 |
| 2026-05-15 | -100.00 | $16.73 | 11919 |
| 2026-05-14 | -84.81 | $16.93 | 17809 |
| 2026-05-13 | -91.57 | $16.88 | 2738 |
| 2026-05-12 | -77.11 | $17.00 | 7500 |
| 2026-05-11 | -63.86 | $17.11 | 10500 |
| 2026-05-08 | -59.04 | $17.15 | 36301 |
| 2026-05-07 | -95.18 | $16.85 | 10100 |
| 2026-05-06 | -95.18 | $16.85 | 34300 |
| 2026-05-05 | -95.95 | $16.93 | 20400 |
| 2026-05-04 | -88.89 | $17.08 | 16700 |
| 2026-05-01 | -96.23 | $17.13 | 16800 |
| 2026-04-30 | -29.17 | $17.50 | 28800 |
| 2026-04-29 | -88.37 | $17.26 | 4400 |
| 2026-04-28 | -57.45 | $17.37 | 6300 |
| 2026-04-27 | -42.86 | $17.43 | 5718 |
| 2026-04-24 | -23.29 | $17.47 | 6300 |
| 2026-04-23 | -23.29 | $17.47 | 1800 |
| 2026-04-22 | -25.61 | $17.43 | 6300 |
| 2026-04-21 | -23.17 | $17.45 | 16100 |
| 2026-04-20 | -14.63 | $17.52 | 9100 |
| 2026-04-17 | -10.42 | $17.54 | 8400 |
| 2026-04-16 | -16.67 | $17.48 | 9804 |
| 2026-04-15 | 0.00 | $17.63 | 4465 |
| 2026-04-14 | -7.61 | $17.53 | 14400 |
| 2026-04-13 | -26.09 | $17.36 | 7000 |
| 2026-04-10 | -19.57 | $17.42 | 2900 |
| 2026-04-09 | -17.20 | $17.45 | 20300 |
| 2026-04-08 | -16.13 | $17.46 | 11900 |
| 2026-04-07 | -25.53 | $17.38 | 11000 |
| 2026-04-06 | -23.40 | $17.40 | 12100 |
| 2026-04-02 | -24.47 | $17.39 | 23047 |
| 2026-04-01 | -18.09 | $17.45 | 14500 |
| 2026-03-31 | -12.77 | $17.50 | 423500 |
| 2026-03-30 | -52.00 | $17.16 | 45830 |
| 2026-03-27 | -57.00 | $17.11 | 19400 |
| 2026-03-26 | -48.00 | $17.20 | 36600 |
| 2026-03-25 | -38.00 | $17.30 | 32100 |
| 2026-03-24 | -54.00 | $17.14 | 23400 |
| 2026-03-23 | -64.00 | $17.04 | 25600 |
| 2026-03-20 | -90.91 | $16.78 | 23400 |
| 2026-03-19 | -87.80 | $17.06 | 51900 |
| 2026-03-18 | -78.95 | $17.18 | 24000 |
| 2026-03-17 | -87.27 | $17.37 | 8300 |
| 2026-03-16 | -85.45 | $17.38 | 14800 |
| 2026-03-13 | -88.89 | $17.37 | 18500 |
| 2026-03-12 | -88.24 | $17.40 | 46600 |
| 2026-03-11 | -52.94 | $17.58 | 47600 |
| 2026-03-10 | -54.55 | $17.55 | 77400 |
| 2026-03-09 | -40.68 | $17.61 | 54500 |
| 2026-03-06 | -50.85 | $17.55 | 23700 |
| 2026-03-05 | -47.62 | $17.55 | 13400 |
| 2026-03-04 | -47.62 | $17.55 | 16100 |
| 2026-03-03 | -57.14 | $17.49 | 21600 |
| 2026-03-02 | -42.86 | $17.58 | 78900 |
| 2026-02-27 | -41.27 | $17.59 | 102600 |
| 2026-02-26 | -46.03 | $17.56 | 29300 |
| 2026-02-25 | -41.27 | $17.59 | 14800 |
| 2026-02-24 | -65.08 | $17.44 | 13600 |
| 2026-02-23 | -41.27 | $17.59 | 12900 |
| 2026-02-20 | -22.22 | $17.71 | 17900 |
| 2026-02-19 | -28.57 | $17.67 | 22100 |
| 2026-02-18 | -4.76 | $17.82 | 14400 |
| 2026-02-17 | 0.00 | $17.82 | 22500 |
| 2026-02-13 | -7.14 | $17.74 | 11100 |
| 2026-02-12 | -42.86 | $17.54 | 10200 |
| 2026-02-11 | -23.21 | $17.65 | 6500 |
| 2026-02-10 | -41.07 | $17.55 | 17000 |
| 2026-02-09 | -64.29 | $17.42 | 36200 |
| 2026-02-06 | -87.50 | $17.29 | 31500 |
| 2026-02-05 | -87.50 | $17.29 | 20400 |
| 2026-02-04 | -78.43 | $17.38 | 15200 |
| 2026-02-03 | -71.70 | $17.40 | 28000 |
| 2026-02-02 | -71.70 | $17.40 | 10100 |
| 2026-01-30 | -75.44 | $17.35 | 17500 |
| 2026-01-29 | -22.09 | $17.59 | 10000 |
| 2026-01-28 | -17.44 | $17.63 | 24800 |
| 2026-01-27 | -16.28 | $17.64 | 40000 |
| 2026-01-26 | -17.44 | $17.63 | 19100 |
| 2026-01-23 | -3.49 | $17.75 | 15200 |
| 2026-01-22 | -5.19 | $17.65 | 29800 |
| 2026-01-21 | -19.48 | $17.54 | 76000 |
| 2026-01-20 | -25.97 | $17.49 | 30500 |
| 2026-01-16 | -12.99 | $17.59 | 34400 |
| 2026-01-15 | -9.09 | $17.62 | 20300 |
| 2026-01-14 | -8.45 | $17.57 | 6400 |
| 2026-01-13 | -22.22 | $17.48 | 17700 |
| 2026-01-12 | -14.47 | $17.57 | 21900 |
| 2026-01-09 | -35.80 | $17.44 | 13100 |
| 2026-01-08 | -40.74 | $17.40 | 65200 |
| 2026-01-07 | -40.74 | $17.40 | 9300 |
| 2026-01-06 | -41.98 | $17.39 | 15200 |
| 2026-01-05 | -39.51 | $17.41 | 39100 |
| 2026-01-02 | -43.21 | $17.38 | 40200 |
| 2025-12-31 | -77.78 | $17.10 | 429000 |
| 2025-12-30 | -95.52 | $17.09 | 111400 |
| 2025-12-29 | -80.00 | $17.21 | 35100 |
| 2025-12-26 | -81.82 | $17.20 | 59800 |
| 2025-12-24 | -80.30 | $17.21 | 69000 |
| 2025-12-23 | -96.00 | $17.26 | 54500 |
| 2025-12-22 | -93.33 | $17.32 | 40100 |
| 2025-12-19 | -60.98 | $17.49 | 33200 |
| 2025-12-18 | -63.41 | $17.48 | 67500 |
| 2025-12-17 | -53.66 | $17.52 | 34200 |
| 2025-12-16 | -34.15 | $17.60 | 29000 |
| 2025-12-15 | -44.90 | $17.60 | 36700 |
| 2025-12-12 | -63.93 | $17.55 | 32200 |
| 2025-12-11 | -49.33 | $17.71 | 44700 |
| 2025-12-10 | -72.00 | $17.54 | 22100 |
| 2025-12-09 | -64.00 | $17.60 | 38600 |
| 2025-12-08 | -70.67 | $17.55 | 19000 |
| 2025-12-05 | -65.33 | $17.59 | 30400 |
| 2025-12-04 | -64.00 | $17.60 | 36300 |
| 2025-12-03 | -66.67 | $17.58 | 25500 |
| 2025-12-02 | -81.33 | $17.47 | 57100 |
| 2025-12-01 | -77.03 | $17.51 | 49600 |
| 2025-11-28 | -68.92 | $17.57 | 10700 |
| 2025-11-26 | -69.47 | $17.63 | 17500 |
| 2025-11-25 | -76.92 | $17.58 | 18400 |
| 2025-11-24 | -83.65 | $17.51 | 19500 |
| 2025-11-21 | -81.73 | $17.53 | 10600 |
| 2025-11-20 | -87.50 | $17.47 | 27300 |
| 2025-11-19 | -74.04 | $17.61 | 17000 |
| 2025-11-18 | -68.57 | $17.67 | 15000 |
| 2025-11-17 | -65.42 | $17.71 | 33300 |
| 2025-11-14 | -68.22 | $17.68 | 19700 |
| 2025-11-13 | -55.14 | $17.82 | 18400 |
| 2025-11-12 | -41.07 | $18.00 | 22700 |
| 2025-11-11 | -37.50 | $18.04 | 17300 |
| 2025-11-10 | -48.21 | $17.92 | 7200 |
| 2025-11-07 | -59.82 | $17.79 | 13100 |
| 2025-11-06 | -67.86 | $17.70 | 12800 |
| 2025-11-05 | -74.11 | $17.63 | 14700 |
| 2025-11-04 | -80.36 | $17.56 | 27100 |
| 2025-11-03 | -100.00 | $17.54 | 12400 |
| 2025-10-31 | -96.20 | $17.70 | 33100 |
| 2025-10-30 | -54.55 | $18.22 | 9700 |
| 2025-10-29 | -36.36 | $18.30 | 4400 |
| 2025-10-28 | -43.18 | $18.27 | 4200 |
| 2025-10-27 | -38.78 | $18.27 | 6500 |
| 2025-10-24 | -48.98 | $18.22 | 4000 |
| 2025-10-23 | -48.98 | $18.22 | 6700 |
| 2025-10-22 | -43.14 | $18.24 | 11300 |
| 2025-10-21 | -23.53 | $18.34 | 5700 |
| 2025-10-20 | -35.19 | $18.27 | 5800 |
| 2025-10-17 | -44.44 | $18.14 | 8300 |
| 2025-10-16 | -21.05 | $18.30 | 11800 |
| 2025-10-15 | -29.17 | $18.38 | 10000 |
| 2025-10-14 | -41.67 | $18.26 | 150500 |
| 2025-10-13 | -46.08 | $18.25 | 10300 |
| 2025-10-10 | -56.31 | $18.15 | 22900 |
| 2025-10-09 | -54.37 | $18.17 | 17600 |
| 2025-10-08 | -55.34 | $18.16 | 13300 |
| 2025-10-07 | -53.40 | $18.18 | 12700 |
| 2025-10-06 | -43.69 | $18.28 | 13000 |
| 2025-10-03 | -50.91 | $18.24 | 10700 |
| 2025-10-02 | -47.27 | $18.28 | 13400 |
| 2025-10-01 | -58.18 | $18.16 | 132900 |
| 2025-09-30 | -74.55 | $17.98 | 48700 |
| 2025-09-29 | -65.45 | $18.08 | 10900 |
| 2025-09-26 | -61.82 | $18.12 | 14700 |
| 2025-09-25 | -60.00 | $18.14 | 48200 |
| 2025-09-24 | -69.09 | $18.04 | 11700 |
| 2025-09-23 | -61.82 | $18.12 | 52400 |
| 2025-09-22 | -77.27 | $17.95 | 19400 |
| 2025-09-19 | -86.36 | $17.85 | 50900 |
| 2025-09-18 | -98.94 | $17.87 | 268700 |
| 2025-09-17 | -52.38 | $18.47 | 13000 |
| 2025-09-16 | -39.68 | $18.55 | 9800 |
| 2025-09-15 | -41.27 | $18.54 | 24100 |
| 2025-09-12 | -45.71 | $18.48 | 13200 |
| 2025-09-11 | -52.86 | $18.43 | 13300 |
| 2025-09-10 | -65.71 | $18.34 | 12600 |
| 2025-09-09 | -48.57 | $18.46 | 10700 |
| 2025-09-08 | -30.67 | $18.57 | 75900 |
| 2025-09-05 | -1.30 | $18.77 | 13000 |
| 2025-09-04 | -17.95 | $18.60 | 11700 |
| 2025-09-03 | -32.05 | $18.49 | 5000 |
| 2025-09-02 | -44.87 | $18.39 | 7200 |
| 2025-08-29 | -60.26 | $18.27 | 49300 |
| 2025-08-28 | -29.67 | $18.47 | 5000 |
| 2025-08-27 | -36.26 | $18.41 | 5700 |
| 2025-08-26 | -25.27 | $18.51 | 10400 |
| 2025-08-25 | -7.45 | $18.67 | 11800 |
| 2025-08-22 | 0.00 | $18.62 | 19400 |
| 2025-08-21 | -23.91 | $18.36 | 14200 |
| 2025-08-20 | -1.08 | $18.57 | 7300 |
| 2025-08-19 | -1.90 | $18.48 | 26600 |
| 2025-08-18 | -14.29 | $18.29 | 7200 |
| 2025-08-15 | -21.43 | $18.22 | 26800 |
| 2025-08-14 | -24.49 | $18.19 | 16000 |
| 2025-08-13 | -15.31 | $18.28 | 20200 |
| 2025-08-12 | -32.00 | $18.11 | 15700 |
| 2025-08-11 | -32.04 | $18.10 | 12600 |
| 2025-08-08 | -36.54 | $18.05 | 5800 |
| 2025-08-07 | -44.23 | $17.97 | 23100 |
| 2025-08-06 | -34.62 | $18.07 | 7800 |
| 2025-08-05 | -28.85 | $18.13 | 19200 |
| 2025-08-04 | -26.61 | $18.14 | 32100 |
| 2025-08-01 | -30.71 | $18.00 | 8800 |
| 2025-07-31 | -21.28 | $18.13 | 77900 |
| 2025-07-30 | -6.47 | $18.15 | 27100 |
| 2025-07-29 | 0.00 | $18.15 | 29000 |
| 2025-07-28 | -1.68 | $17.88 | 28300 |
| 2025-07-25 | -5.13 | $17.82 | 12200 |
| 2025-07-24 | -11.97 | $17.74 | 20000 |
| 2025-07-23 | -19.83 | $17.64 | 44200 |
| 2025-07-22 | -28.10 | $17.54 | 48700 |
| 2025-07-21 | -12.00 | $17.73 | 23900 |
| 2025-07-18 | -10.43 | $17.66 | 9700 |
| 2025-07-17 | -9.57 | $17.67 | 11300 |
| 2025-07-16 | -23.48 | $17.51 | 34300 |
| 2025-07-15 | -22.03 | $17.52 | 43400 |
| 2025-07-14 | -20.34 | $17.54 | 18000 |
| 2025-07-11 | -13.56 | $17.62 | 25000 |
| 2025-07-10 | -3.39 | $17.74 | 15000 |
| 2025-07-09 | -0.99 | $17.60 | 18800 |
| 2025-07-08 | 0.00 | $17.48 | 15000 |
| 2025-07-07 | 0.00 | $17.37 | 188300 |
| 2025-07-03 | 0.00 | $17.18 | 194400 |
| 2025-07-02 | -17.31 | $17.03 | 100500 |
| 2025-07-01 | -42.31 | $16.90 | 54600 |
| 2025-06-30 | -71.15 | $16.75 | 112100 |
| 2025-06-27 | -65.38 | $16.78 | 48200 |
| 2025-06-26 | -53.85 | $16.84 | 55000 |
| 2025-06-25 | -75.93 | $16.71 | 28800 |
| 2025-06-24 | -52.54 | $16.81 | 59300 |
| 2025-06-23 | -57.35 | $16.73 | 219500 |
| 2025-06-20 | -55.88 | $16.74 | 17400 |
| 2025-06-18 | -57.35 | $16.73 | 11000 |
| 2025-06-17 | -60.29 | $16.71 | 5000 |
| 2025-06-16 | -57.35 | $16.73 | 41300 |
| 2025-06-13 | -73.53 | $16.62 | 12900 |
| 2025-06-12 | -50.00 | $16.78 | 11500 |
| 2025-06-11 | -42.65 | $16.83 | 14200 |
| 2025-06-10 | -27.94 | $16.93 | 9100 |
| 2025-06-09 | -33.82 | $16.89 | 27200 |
| 2025-06-06 | -35.29 | $16.88 | 5500 |
| 2025-06-05 | -35.37 | $16.97 | 10400 |
| 2025-06-04 | -34.94 | $16.98 | 27100 |
| 2025-06-03 | -44.58 | $16.90 | 28100 |
| 2025-06-02 | -56.63 | $16.80 | 12800 |
| 2025-05-30 | -48.19 | $16.87 | 120800 |
| 2025-05-29 | -78.31 | $16.62 | 20300 |
| 2025-05-28 | -71.08 | $16.68 | 28900 |
| 2025-05-27 | -71.08 | $16.68 | 24800 |
| 2025-05-23 | -90.36 | $16.52 | 25600 |
| 2025-05-22 | -83.95 | $16.59 | 23200 |
| 2025-05-21 | -86.42 | $16.57 | 54100 |
| 2025-05-20 | -56.58 | $16.84 | 21600 |
| 2025-05-19 | -64.47 | $16.78 | 18900 |
| 2025-05-16 | -61.18 | $16.75 | 45900 |
| 2025-05-15 | -63.53 | $16.73 | 33900 |
| 2025-05-14 | -76.47 | $16.62 | 169100 |
| 2025-05-13 | -37.65 | $16.95 | 20900 |
| 2025-05-12 | -34.12 | $16.98 | 17700 |
| 2025-05-09 | -35.29 | $16.97 | 12100 |
| 2025-05-08 | -22.99 | $17.09 | 21500 |
| 2025-05-07 | -18.37 | $17.22 | 16800 |
| 2025-05-06 | -28.28 | $17.13 | 28000 |
| 2025-05-05 | -65.66 | $16.76 | 14400 |
| 2025-05-02 | -63.64 | $16.78 | 69900 |
| 2025-05-01 | -72.38 | $16.71 | 23700 |
| 2025-04-30 | -59.50 | $16.91 | 11700 |
| 2025-04-29 | -47.11 | $17.06 | 17100 |
| 2025-04-28 | -35.77 | $17.21 | 21700 |
| 2025-04-25 | -47.83 | $17.14 | 20100 |
| 2025-04-24 | -48.55 | $17.13 | 14100 |
| 2025-04-23 | -60.14 | $16.97 | 15700 |
| 2025-04-22 | -76.09 | $16.75 | 34500 |
| 2025-04-21 | -89.73 | $16.57 | 23100 |
| 2025-04-17 | -85.03 | $16.65 | 29900 |
| 2025-04-16 | -88.82 | $16.60 | 16300 |
| 2025-04-15 | -80.25 | $16.74 | 18900 |
| 2025-04-14 | -75.16 | $16.82 | 15600 |
| 2025-04-11 | -67.52 | $16.94 | 20400 |
| 2025-04-10 | -68.79 | $16.92 | 15700 |
| 2025-04-09 | -39.49 | $17.38 | 16300 |
| 2025-04-08 | -57.96 | $17.09 | 24800 |
| 2025-04-07 | -63.69 | $17.00 | 53700 |
| 2025-04-04 | -63.27 | $17.38 | 29100 |
| 2025-04-03 | -73.08 | $17.43 | 19000 |
| 2025-04-02 | -58.33 | $17.58 | 7400 |
| 2025-04-01 | -72.84 | $17.50 | 19300 |
| 2025-03-31 | -85.19 | $17.40 | 195300 |
| 2025-03-28 | -82.89 | $17.49 | 25500 |
| 2025-03-27 | -65.79 | $17.62 | 51800 |
| 2025-03-26 | -84.21 | $17.48 | 27300 |
| 2025-03-25 | -64.52 | $17.75 | 9100 |
| 2025-03-24 | -64.52 | $17.75 | 11600 |
| 2025-03-21 | -53.23 | $17.82 | 13400 |
| 2025-03-20 | -51.61 | $17.83 | 12500 |
| 2025-03-19 | -43.55 | $17.88 | 20800 |
| 2025-03-18 | -43.55 | $17.88 | 21600 |
| 2025-03-17 | -38.71 | $17.91 | 10800 |
| 2025-03-14 | -59.68 | $17.78 | 11400 |
| 2025-03-13 | -72.58 | $17.70 | 20800 |
| 2025-03-12 | -72.31 | $17.68 | 29200 |
| 2025-03-11 | -93.85 | $17.54 | 21600 |
| 2025-03-10 | -78.46 | $17.64 | 21800 |
| 2025-03-07 | -63.08 | $17.74 | 24600 |
| 2025-03-06 | -44.12 | $17.88 | 21000 |
| 2025-03-05 | -38.75 | $17.99 | 29100 |
| 2025-03-04 | -51.65 | $17.94 | 22000 |
| 2025-03-03 | -41.94 | $18.04 | 17400 |
| 2025-02-28 | -56.56 | $18.03 | 36900 |
| 2025-02-27 | -69.03 | $17.98 | 7300 |
| 2025-02-26 | -67.74 | $18.00 | 50300 |
| 2025-02-25 | -63.92 | $18.07 | 19600 |
| 2025-02-24 | -76.69 | $17.88 | 37400 |
| 2025-02-21 | -83.44 | $17.77 | 100700 |
| 2025-02-20 | -90.80 | $17.65 | 84300 |
| 2025-02-19 | -88.96 | $17.68 | 38400 |
| 2025-02-18 | -76.07 | $17.89 | 43100 |
| 2025-02-14 | -74.85 | $17.91 | 13800 |
| 2025-02-13 | -79.14 | $17.84 | 21600 |
| 2025-02-12 | -89.57 | $17.67 | 13100 |
| 2025-02-11 | -92.91 | $17.82 | 5700 |
| 2025-02-10 | -85.62 | $17.88 | 9500 |
| 2025-02-07 | -88.36 | $17.84 | 11700 |
| 2025-02-06 | -84.25 | $17.90 | 54100 |
| 2025-02-05 | -67.81 | $18.14 | 41200 |
| 2025-02-04 | -69.18 | $18.12 | 20500 |
| 2025-02-03 | -47.95 | $18.43 | 12000 |
| 2025-01-31 | -45.89 | $18.46 | 5100 |
| 2025-01-30 | -11.49 | $18.96 | 19700 |
| 2025-01-29 | -26.06 | $18.70 | 8500 |
| 2025-01-28 | -16.36 | $18.86 | 18400 |
| 2025-01-27 | -6.67 | $19.02 | 20100 |
| 2025-01-24 | -10.81 | $18.80 | 9300 |
| 2025-01-23 | -19.59 | $18.67 | 13800 |
| 2025-01-22 | -12.16 | $18.78 | 9100 |
| 2025-01-21 | -6.76 | $18.86 | 28600 |
| 2025-01-17 | -22.30 | $18.63 | 11800 |
| 2025-01-16 | -21.62 | $18.64 | 21200 |
| 2025-01-15 | -35.14 | $18.44 | 21100 |
| 2025-01-14 | -65.54 | $17.99 | 26200 |
| 2025-01-13 | -72.97 | $17.88 | 45900 |
| 2025-01-10 | -65.36 | $18.01 | 51400 |
| 2025-01-08 | -50.32 | $18.26 | 23300 |
| 2025-01-07 | -49.06 | $18.29 | 66600 |
| 2025-01-06 | -37.43 | $18.65 | 51600 |
| 2025-01-03 | -37.97 | $18.64 | 13600 |
| 2025-01-02 | -57.22 | $18.28 | 16800 |
| 2024-12-31 | -81.82 | $17.82 | 195700 |
| 2024-12-30 | -80.66 | $17.89 | 64100 |
| 2024-12-27 | -96.17 | $17.59 | 43700 |
| 2024-12-26 | -93.30 | $17.65 | 36800 |
| 2024-12-24 | -89.00 | $17.74 | 15700 |
| 2024-12-23 | -98.39 | $17.77 | 48300 |
| 2024-12-20 | -80.33 | $18.13 | 14500 |
| 2024-12-19 | -87.43 | $18.00 | 28500 |
| 2024-12-18 | -100.00 | $18.01 | 51900 |
| 2024-12-17 | -83.94 | $18.45 | 23800 |
| 2024-12-16 | -99.22 | $18.33 | 17800 |
| 2024-12-13 | -94.21 | $18.46 | 40500 |
| 2024-12-12 | -91.07 | $18.60 | 27100 |
| 2024-12-11 | -100.00 | $18.71 | 36200 |
| 2024-12-10 | -85.59 | $18.92 | 12500 |
| 2024-12-09 | -98.15 | $18.81 | 24700 |
| 2024-12-06 | -100.00 | $18.95 | 36000 |
| 2024-12-05 | -70.11 | $19.26 | 20300 |
| 2024-12-04 | -64.37 | $19.31 | 11900 |
| 2024-12-03 | -85.06 | $19.13 | 7200 |
| 2024-12-02 | -59.77 | $19.35 | 12400 |
| 2024-11-29 | -31.03 | $19.60 | 49600 |
| 2024-11-27 | -71.26 | $19.25 | 8900 |
| 2024-11-26 | -85.42 | $19.14 | 16000 |
| 2024-11-25 | -77.55 | $19.25 | 52100 |
| 2024-11-22 | -74.77 | $19.31 | 47900 |
| 2024-11-21 | -82.64 | $19.24 | 17300 |
| 2024-11-20 | -87.90 | $19.18 | 27500 |
| 2024-11-19 | -81.45 | $19.26 | 32400 |
| 2024-11-18 | -71.85 | $19.41 | 21200 |
| 2024-11-15 | -68.15 | $19.46 | 27500 |
| 2024-11-14 | -65.19 | $19.50 | 10400 |
| 2024-11-13 | -57.04 | $19.61 | 30600 |
| 2024-11-12 | -51.80 | $19.70 | 70900 |
| 2024-11-11 | -51.80 | $19.70 | 70200 |
| 2024-11-08 | -55.40 | $19.65 | 63900 |
| 2024-11-07 | -68.35 | $19.47 | 7400 |
| 2024-11-06 | -68.35 | $19.47 | 18900 |
| 2024-11-05 | -49.64 | $19.73 | 21300 |
| 2024-11-04 | -69.78 | $19.45 | 8900 |
| 2024-11-01 | -100.00 | $19.19 | 11800 |
| 2024-10-31 | -100.00 | $19.54 | 40100 |
| 2024-10-30 | -91.00 | $19.80 | 5100 |
| 2024-10-29 | -89.47 | $19.83 | 4900 |
| 2024-10-28 | -61.31 | $20.01 | 7600 |
| 2024-10-25 | -57.66 | $20.06 | 14800 |
| 2024-10-24 | -49.64 | $20.17 | 8000 |
| 2024-10-23 | -51.09 | $20.15 | 11900 |
| 2024-10-22 | -38.69 | $20.32 | 8200 |
| 2024-10-21 | -41.61 | $20.28 | 10900 |
| 2024-10-18 | -38.69 | $20.32 | 2900 |
| 2024-10-17 | -37.96 | $20.33 | 16000 |
| 2024-10-16 | -37.23 | $20.34 | 13900 |
| 2024-10-15 | -50.37 | $20.16 | 11400 |
| 2024-10-14 | -55.47 | $20.09 | 14600 |
| 2024-10-11 | -62.14 | $19.98 | 10600 |
| 2024-10-10 | -67.33 | $19.84 | 16200 |
| 2024-10-09 | -60.67 | $19.94 | 24700 |
| 2024-10-08 | -56.77 | $19.97 | 8200 |
| 2024-10-07 | -68.39 | $19.79 | 3800 |
| 2024-10-04 | -53.55 | $20.02 | 57200 |
| 2024-10-03 | -34.19 | $20.32 | 98000 |
| 2024-10-02 | -8.39 | $20.72 | 66500 |
| 2024-10-01 | -4.62 | $20.54 | 111600 |
| 2024-09-30 | -71.08 | $19.54 | 75100 |
| 2024-09-27 | -26.51 | $19.91 | 49000 |
| 2024-09-26 | -8.97 | $20.01 | 36300 |
| 2024-09-25 | -15.38 | $19.96 | 13900 |
| 2024-09-24 | 0.00 | $20.04 | 11000 |
| 2024-09-23 | -2.90 | $19.97 | 12600 |
| 2024-09-20 | -2.67 | $19.97 | 16000 |
| 2024-09-19 | -4.44 | $19.95 | 14300 |
| 2024-09-18 | -6.58 | $19.80 | 14900 |
| 2024-09-17 | -3.30 | $19.82 | 10000 |
| 2024-09-16 | -20.65 | $19.66 | 15300 |
| 2024-09-13 | -26.27 | $19.54 | 28500 |
| 2024-09-12 | -28.69 | $19.50 | 36100 |
| 2024-09-11 | -31.45 | $19.46 | 26800 |
| 2024-09-10 | -18.57 | $19.59 | 13100 |
| 2024-09-09 | -16.67 | $19.60 | 44300 |
| 2024-09-06 | -16.67 | $19.60 | 31600 |
| 2024-09-05 | -1.33 | $19.83 | 16100 |
| 2024-09-04 | -5.13 | $19.77 | 28600 |
| 2024-09-03 | -5.95 | $19.74 | 17300 |
| 2024-08-30 | -4.93 | $19.75 | 13500 |
| 2024-08-29 | -1.97 | $19.81 | 7600 |
| 2024-08-28 | -1.98 | $19.80 | 29600 |
| 2024-08-27 | -12.12 | $19.56 | 14400 |
| 2024-08-26 | -8.59 | $19.63 | 21100 |
| 2024-08-23 | 0.00 | $19.71 | 33200 |
| 2024-08-22 | -0.70 | $19.23 | 13700 |
| 2024-08-21 | -1.43 | $19.20 | 5000 |
| 2024-08-20 | 0.00 | $19.12 | 11300 |
| 2024-08-19 | 0.00 | $19.09 | 8600 |
| 2024-08-16 | -13.74 | $18.95 | 7600 |
| 2024-08-15 | -29.77 | $18.74 | 4400 |
| 2024-08-14 | -34.35 | $18.68 | 10900 |
| 2024-08-13 | -36.64 | $18.65 | 6100 |
| 2024-08-12 | -53.44 | $18.43 | 7600 |
| 2024-08-09 | -39.69 | $18.61 | 6600 |
| 2024-08-08 | -35.61 | $18.67 | 7800 |
| 2024-08-07 | -49.24 | $18.49 | 10400 |
| 2024-08-06 | -63.64 | $18.30 | 11300 |
| 2024-08-05 | -85.61 | $18.01 | 13400 |
| 2024-08-02 | -72.22 | $18.36 | 14900 |
| 2024-08-01 | -80.56 | $18.27 | 31000 |
| 2024-07-31 | -82.83 | $18.32 | 88800 |
| 2024-07-30 | -21.30 | $18.91 | 16500 |
| 2024-07-29 | -45.05 | $18.64 | 15000 |
| 2024-07-26 | -44.14 | $18.65 | 4600 |
| 2024-07-25 | -54.05 | $18.54 | 5300 |
| 2024-07-24 | -68.47 | $18.38 | 10700 |
| 2024-07-23 | -32.43 | $18.78 | 9800 |
| 2024-07-22 | -30.63 | $18.80 | 10000 |
| 2024-07-19 | -7.44 | $19.05 | 27700 |
| 2024-07-18 | -16.94 | $18.93 | 11300 |
| 2024-07-17 | -14.18 | $18.95 | 7100 |
| 2024-07-16 | -13.89 | $18.94 | 7700 |
| 2024-07-15 | -18.62 | $18.87 | 16200 |
| 2024-07-12 | -6.80 | $19.04 | 22600 |
| 2024-07-11 | -0.83 | $18.87 | 15700 |
| 2024-07-10 | -3.49 | $18.50 | 18200 |
| 2024-07-09 | -25.58 | $18.31 | 9000 |
| 2024-07-08 | -13.95 | $18.41 | 20100 |
| 2024-07-05 | -14.81 | $18.36 | 11100 |
| 2024-07-03 | -7.41 | $18.42 | 13000 |
| 2024-07-02 | -32.10 | $18.22 | 8500 |
| 2024-07-01 | -32.10 | $18.22 | 14500 |
| 2024-06-28 | -34.57 | $18.20 | 8000 |
| 2024-06-27 | -22.99 | $18.28 | 6800 |
| 2024-06-26 | -10.42 | $18.36 | 7400 |
| 2024-06-25 | 0.00 | $18.46 | 47600 |
| 2024-06-24 | -19.18 | $18.09 | 10600 |
| 2024-06-21 | -24.32 | $18.05 | 45200 |
| 2024-06-20 | -27.03 | $18.03 | 56200 |
| 2024-06-18 | -24.68 | $18.07 | 63400 |
| 2024-06-17 | -63.22 | $17.81 | 20000 |
| 2024-06-14 | -80.58 | $17.69 | 30200 |
| 2024-06-13 | -66.99 | $17.83 | 46700 |
| 2024-06-12 | -68.93 | $17.81 | 25300 |
| 2024-06-11 | -76.70 | $17.73 | 13400 |
| 2024-06-10 | -64.08 | $17.86 | 5200 |
| 2024-06-07 | -48.54 | $18.02 | 9800 |
| 2024-06-06 | -44.66 | $18.06 | 39000 |
| 2024-06-05 | -42.11 | $18.15 | 9700 |
| 2024-06-04 | -50.00 | $18.20 | 9800 |
| 2024-06-03 | -54.93 | $18.13 | 21100 |
| 2024-05-31 | -52.82 | $18.16 | 73500 |
| 2024-05-30 | -88.03 | $17.66 | 12900 |
| 2024-05-29 | -93.66 | $17.58 | 18400 |
| 2024-05-28 | -81.69 | $17.75 | 18900 |
| 2024-05-24 | -77.46 | $17.81 | 16900 |
| 2024-05-23 | -95.07 | $17.56 | 67500 |
| 2024-05-22 | -96.88 | $17.98 | 15900 |
| 2024-05-21 | -86.46 | $18.08 | 14700 |
| 2024-05-20 | -85.42 | $18.09 | 47700 |
| 2024-05-17 | -67.71 | $18.26 | 8700 |
| 2024-05-16 | -47.92 | $18.45 | 8600 |
| 2024-05-15 | -53.13 | $18.40 | 24600 |
| 2024-05-14 | -88.54 | $18.06 | 30300 |
| 2024-05-13 | -78.13 | $18.16 | 5900 |
| 2024-05-10 | -75.00 | $18.19 | 21800 |
| 2024-05-09 | -80.39 | $18.22 | 20800 |
| 2024-05-08 | -87.41 | $18.19 | 36600 |
| 2024-05-07 | -57.79 | $18.67 | 12600 |
| 2024-05-06 | -56.11 | $18.81 | 9200 |
| 2024-05-03 | -67.78 | $18.60 | 7200 |
| 2024-05-02 | -81.15 | $18.38 | 10700 |
| 2024-05-01 | -85.13 | $18.31 | 15600 |
| 2024-04-30 | -95.38 | $18.11 | 19900 |
| 2024-04-29 | -64.10 | $18.72 | 5400 |
| 2024-04-26 | -72.08 | $18.57 | 8600 |
| 2024-04-25 | -72.52 | $18.63 | 6400 |
| 2024-04-24 | -63.96 | $18.82 | 4800 |
| 2024-04-23 | -62.61 | $18.85 | 6300 |
| 2024-04-22 | -73.42 | $18.61 | 9800 |
| 2024-04-19 | -85.59 | $18.34 | 11500 |
| 2024-04-18 | -89.64 | $18.25 | 23600 |
| 2024-04-17 | -92.79 | $18.18 | 21500 |
| 2024-04-16 | -97.30 | $18.08 | 17500 |
| 2024-04-15 | -99.52 | $18.18 | 32000 |
| 2024-04-12 | -92.47 | $18.89 | 6700 |
| 2024-04-11 | -89.29 | $18.99 | 14600 |
| 2024-04-10 | -77.59 | $19.34 | 39900 |
| 2024-04-09 | -71.91 | $19.60 | 9400 |
| 2024-04-08 | -55.06 | $19.75 | 17600 |
| 2024-04-05 | -69.52 | $19.67 | 15200 |
| 2024-04-04 | -52.50 | $19.92 | 12600 |
| 2024-04-03 | -67.86 | $19.80 | 44100 |
| 2024-04-02 | -74.29 | $19.71 | 14200 |
| 2024-04-01 | -54.29 | $19.99 | 87600 |
| 2024-03-28 | -88.57 | $19.51 | 195000 |
| 2024-03-27 | -40.00 | $20.11 | 17700 |
| 2024-03-26 | -40.63 | $20.10 | 10300 |
| 2024-03-25 | -41.25 | $20.09 | 8000 |
| 2024-03-22 | -35.63 | $20.18 | 5200 |
| 2024-03-21 | -40.63 | $20.10 | 25000 |
| 2024-03-20 | -60.63 | $19.78 | 36000 |
| 2024-03-19 | -53.75 | $19.89 | 25400 |
| 2024-03-18 | -69.38 | $19.64 | 9700 |
| 2024-03-15 | -71.88 | $19.60 | 14000 |
| 2024-03-14 | -80.00 | $19.47 | 17500 |
| 2024-03-13 | -58.13 | $19.82 | 18400 |
| 2024-03-12 | -59.38 | $19.80 | 14100 |
| 2024-03-11 | -58.13 | $19.82 | 22400 |
| 2024-03-08 | -50.00 | $19.95 | 23800 |
| 2024-03-07 | -22.50 | $20.39 | 29900 |
| 2024-03-06 | -12.50 | $20.55 | 25700 |
| 2024-03-05 | 0.00 | $20.54 | 19800 |
| 2024-03-04 | -38.89 | $19.70 | 11700 |
| 2024-03-01 | -37.78 | $19.71 | 12800 |
| 2024-02-29 | -36.56 | $19.74 | 93300 |
| 2024-02-28 | -100.00 | $19.15 | 27900 |
| 2024-02-27 | -86.11 | $19.40 | 4400 |
| 2024-02-26 | -78.70 | $19.48 | 6200 |
| 2024-02-23 | -93.52 | $19.32 | 13900 |
| 2024-02-22 | -90.74 | $19.35 | 2500 |
| 2024-02-21 | -96.30 | $19.29 | 10900 |
| 2024-02-20 | -100.00 | $19.25 | 11300 |
| 2024-02-16 | -57.79 | $19.44 | 4500 |
| 2024-02-15 | -55.56 | $19.33 | 12100 |
| 2024-02-14 | -43.89 | $19.54 | 7800 |
| 2024-02-13 | -46.11 | $19.50 | 11200 |
| 2024-02-12 | -23.89 | $19.90 | 20800 |
| 2024-02-09 | -18.33 | $20.00 | 17700 |
| 2024-02-08 | -32.22 | $19.75 | 9600 |
| 2024-02-07 | -28.89 | $19.81 | 12700 |
| 2024-02-06 | -31.67 | $19.76 | 15800 |
| 2024-02-05 | -28.89 | $19.81 | 18500 |
| 2024-02-02 | -24.44 | $19.89 | 8000 |
| 2024-02-01 | -20.00 | $19.97 | 7500 |
| 2024-01-31 | -18.89 | $19.99 | 13400 |
| 2024-01-30 | -16.24 | $20.18 | 15800 |
| 2024-01-29 | -22.22 | $20.14 | 12500 |
| 2024-01-26 | -28.99 | $20.00 | 15600 |
| 2024-01-25 | -36.23 | $19.85 | 14800 |
| 2024-01-24 | -48.31 | $19.60 | 12600 |
| 2024-01-23 | -43.96 | $19.69 | 27800 |
| 2024-01-22 | -39.13 | $19.79 | 73500 |
| 2024-01-19 | -94.20 | $18.65 | 27000 |
| 2024-01-18 | -100.00 | $18.80 | 27400 |
| 2024-01-17 | -99.32 | $19.13 | 36800 |
| 2024-01-16 | -75.89 | $19.53 | 8700 |
| 2024-01-12 | -56.03 | $19.81 | 15500 |
| 2024-01-11 | -56.77 | $19.72 | 15800 |
| 2024-01-10 | -48.85 | $19.75 | 28200 |
| 2024-01-09 | -31.41 | $20.00 | 18400 |
| 2024-01-08 | -28.57 | $20.02 | 16300 |
| 2024-01-05 | -28.92 | $20.01 | 34500 |
| 2024-01-04 | -23.04 | $20.13 | 10200 |
| 2024-01-03 | -17.07 | $20.25 | 27400 |
| 2024-01-02 | -11.02 | $20.33 | 83200 |
| 2023-12-29 | -0.38 | $20.59 | 432600 |
| 2023-12-28 | 0.00 | $20.47 | 49300 |
| 2023-12-27 | -1.43 | $20.30 | 42000 |
| 2023-12-26 | -4.73 | $20.12 | 28600 |
| 2023-12-22 | -3.57 | $20.13 | 20100 |
| 2023-12-21 | -0.33 | $20.09 | 14900 |
| 2023-12-20 | -4.51 | $19.82 | 24400 |
| 2023-12-19 | -6.94 | $19.75 | 30300 |
| 2023-12-18 | -20.62 | $19.35 | 43100 |
| 2023-12-15 | -17.53 | $19.44 | 19500 |
| 2023-12-14 | -1.83 | $19.72 | 25000 |
| 2023-12-13 | -4.62 | $19.52 | 25800 |
| 2023-12-12 | -4.59 | $19.12 | 31000 |
| 2023-12-11 | -5.10 | $18.90 | 92600 |
| 2023-12-08 | -1.06 | $18.91 | 24700 |
| 2023-12-07 | -13.98 | $18.64 | 39400 |
| 2023-12-06 | -18.28 | $18.56 | 33700 |
| 2023-12-05 | -16.13 | $18.60 | 16800 |
| 2023-12-04 | -1.69 | $18.79 | 64100 |
| 2023-12-01 | -16.55 | $18.20 | 51700 |
| 2023-11-30 | -33.10 | $17.96 | 85300 |
| 2023-11-29 | -2.45 | $18.00 | 28600 |
| 2023-11-28 | -21.90 | $17.54 | 28800 |
| 2023-11-27 | -23.81 | $17.50 | 31400 |
| 2023-11-24 | -35.71 | $17.25 | 6500 |
| 2023-11-22 | -36.67 | $17.23 | 15000 |
| 2023-11-21 | -26.19 | $17.45 | 14300 |
| 2023-11-20 | -32.38 | $17.32 | 24600 |
| 2023-11-17 | -38.10 | $17.20 | 20800 |
| 2023-11-16 | -30.95 | $17.35 | 30000 |
| 2023-11-15 | -23.81 | $17.50 | 17200 |
| 2023-11-14 | -17.14 | $17.64 | 48200 |
| 2023-11-13 | -26.19 | $17.45 | 32400 |
| 2023-11-10 | -14.76 | $17.69 | 15700 |
| 2023-11-09 | -25.24 | $17.47 | 10900 |
| 2023-11-08 | -12.38 | $17.74 | 10900 |
| 2023-11-07 | -19.05 | $17.60 | 19900 |
| 2023-11-06 | -10.00 | $17.79 | 17400 |
| 2023-11-03 | 0.00 | $17.91 | 12200 |
| 2023-11-02 | 0.00 | $17.50 | 22000 |
| 2023-11-01 | -5.56 | $16.92 | 18600 |
| 2023-10-31 | -59.26 | $16.34 | 95900 |
| 2023-10-30 | -92.78 | $16.08 | 11400 |
| 2023-10-27 | -83.51 | $16.17 | 14400 |
| 2023-10-26 | -69.07 | $16.31 | 12800 |
| 2023-10-25 | -60.82 | $16.39 | 8300 |
| 2023-10-24 | -41.24 | $16.58 | 9000 |
| 2023-10-23 | -71.84 | $16.24 | 4100 |
| 2023-10-20 | -66.67 | $16.22 | 8100 |
| 2023-10-19 | -68.42 | $16.20 | 16500 |
| 2023-10-18 | -50.43 | $16.40 | 11600 |
| 2023-10-17 | -41.74 | $16.50 | 29400 |
| 2023-10-16 | -23.48 | $16.71 | 7800 |
| 2023-10-13 | -15.65 | $16.80 | 14400 |
| 2023-10-12 | -20.87 | $16.74 | 38600 |
| 2023-10-11 | -1.72 | $16.95 | 14100 |
| 2023-10-10 | 0.00 | $16.82 | 48100 |
| 2023-10-09 | -11.58 | $16.57 | 11700 |
| 2023-10-06 | -9.89 | $16.55 | 14000 |
| 2023-10-05 | -11.49 | $16.50 | 238300 |
| 2023-10-04 | -13.79 | $16.48 | 39800 |
| 2023-10-03 | -27.00 | $16.33 | 68900 |
| 2023-10-02 | -27.00 | $16.33 | 57600 |
| 2023-09-29 | -23.36 | $16.42 | 457300 |
| 2023-09-28 | -49.07 | $16.15 | 324000 |
| 2023-09-27 | -38.89 | $16.26 | 41300 |
| 2023-09-26 | -37.96 | $16.27 | 40100 |
| 2023-09-25 | -54.63 | $16.09 | 25600 |
| 2023-09-22 | -47.22 | $16.17 | 25500 |
| 2023-09-21 | -72.73 | $15.90 | 32900 |
| 2023-09-20 | -37.90 | $16.37 | 17500 |
| 2023-09-19 | -42.86 | $16.32 | 35600 |
| 2023-09-18 | -50.79 | $16.22 | 37900 |
| 2023-09-15 | -60.32 | $16.10 | 41900 |
| 2023-09-14 | -65.08 | $16.04 | 36200 |
| 2023-09-13 | -92.02 | $15.73 | 31100 |
| 2023-09-12 | -87.14 | $15.87 | 44700 |
| 2023-09-11 | -84.76 | $15.92 | 40800 |
| 2023-09-08 | -86.11 | $15.90 | 22600 |
| 2023-09-07 | -88.18 | $15.86 | 35000 |
| 2023-09-06 | -84.09 | $15.95 | 50900 |
| 2023-09-05 | -88.13 | $16.39 | 31700 |
| 2023-09-01 | -76.88 | $16.57 | 6100 |
| 2023-08-31 | -74.72 | $16.65 | 49000 |
| 2023-08-30 | -78.21 | $16.59 | 4800 |
| 2023-08-29 | -80.43 | $16.56 | 23200 |
| 2023-08-28 | -81.52 | $16.54 | 21100 |
| 2023-08-25 | -78.38 | $16.60 | 10300 |
| 2023-08-24 | -84.86 | $16.48 | 32700 |
| 2023-08-23 | -90.12 | $16.64 | 34100 |
| 2023-08-22 | -89.63 | $16.65 | 20900 |
| 2023-08-21 | -90.24 | $16.64 | 46100 |
| 2023-08-18 | -77.58 | $16.85 | 15800 |
| 2023-08-17 | -94.67 | $16.59 | 12100 |
| 2023-08-16 | -100.00 | $16.65 | 29600 |
| 2023-08-15 | -100.00 | $17.14 | 11200 |
| 2023-08-14 | -92.75 | $17.55 | 7500 |
| 2023-08-11 | -98.81 | $17.53 | 8100 |
| 2023-08-10 | -75.00 | $17.76 | 29300 |
| 2023-08-09 | -84.69 | $17.67 | 6000 |
| 2023-08-08 | -83.67 | $17.68 | 9700 |
| 2023-08-07 | -84.69 | $17.67 | 11500 |
| 2023-08-04 | -95.92 | $17.56 | 40500 |
| 2023-08-03 | -75.86 | $17.84 | 48800 |
| 2023-08-02 | -64.37 | $17.94 | 79900 |
| 2023-08-01 | -67.29 | $17.98 | 15800 |
| 2023-07-31 | -60.75 | $18.05 | 26100 |
| 2023-07-28 | -76.24 | $17.93 | 17100 |
| 2023-07-27 | -88.12 | $17.81 | 18000 |
| 2023-07-26 | -67.33 | $18.02 | 21300 |
| 2023-07-25 | -70.30 | $17.99 | 6800 |
| 2023-07-24 | -59.41 | $18.10 | 10000 |
| 2023-07-21 | -57.43 | $18.12 | 3000 |
| 2023-07-20 | -62.38 | $18.07 | 19800 |
| 2023-07-19 | -63.37 | $18.06 | 4500 |
| 2023-07-18 | -74.00 | $17.96 | 2500 |
| 2023-07-17 | -81.00 | $17.89 | 20000 |
| 2023-07-14 | -56.18 | $18.20 | 9400 |
| 2023-07-13 | -42.45 | $18.42 | 23700 |
| 2023-07-12 | -52.10 | $18.38 | 16500 |
| 2023-07-11 | -54.35 | $18.44 | 5100 |
| 2023-07-10 | -60.78 | $18.41 | 8300 |
| 2023-07-07 | -71.86 | $18.28 | 2400 |
| 2023-07-06 | -93.91 | $17.93 | 18600 |
| 2023-07-05 | -66.31 | $18.54 | 14400 |
| 2023-07-03 | -73.26 | $18.41 | 5100 |
| 2023-06-30 | -88.24 | $18.13 | 54900 |
| 2023-06-29 | -80.75 | $18.27 | 11500 |
| 2023-06-28 | -81.82 | $18.25 | 36700 |
| 2023-06-27 | -86.63 | $18.16 | 11200 |
| 2023-06-26 | -83.96 | $18.21 | 10800 |
| 2023-06-23 | -97.33 | $17.96 | 9000 |
| 2023-06-22 | -89.84 | $18.10 | 14000 |
| 2023-06-21 | -91.44 | $18.07 | 11800 |
| 2023-06-20 | -79.33 | $18.36 | 28100 |
| 2023-06-16 | -91.23 | $18.22 | 10000 |
| 2023-06-15 | -90.64 | $18.23 | 9700 |
| 2023-06-14 | -94.74 | $18.16 | 13000 |
| 2023-06-13 | -74.29 | $18.74 | 12400 |
| 2023-06-12 | -76.82 | $18.62 | 22000 |
| 2023-06-09 | -45.70 | $19.09 | 8900 |
| 2023-06-08 | -28.40 | $19.32 | 13200 |
| 2023-06-07 | -22.84 | $19.41 | 17200 |
| 2023-06-06 | 0.00 | $19.75 | 22700 |
| 2023-06-05 | -6.10 | $19.53 | 8600 |
| 2023-06-02 | 0.00 | $19.63 | 30800 |
| 2023-06-01 | -4.17 | $19.16 | 11400 |
| 2023-05-31 | -10.94 | $19.03 | 61900 |
| 2023-05-30 | -21.62 | $18.77 | 17400 |
| 2023-05-26 | -22.70 | $18.75 | 8800 |
| 2023-05-25 | -31.35 | $18.59 | 15000 |
| 2023-05-24 | -15.14 | $18.89 | 13500 |
| 2023-05-23 | -20.00 | $18.80 | 6700 |
| 2023-05-22 | -34.05 | $18.54 | 33400 |
| 2023-05-19 | -14.59 | $18.90 | 9500 |
| 2023-05-18 | -15.14 | $18.89 | 14600 |
| 2023-05-17 | -16.76 | $18.76 | 15900 |
| 2023-05-16 | -28.90 | $18.55 | 18400 |
| 2023-05-15 | -15.61 | $18.78 | 9800 |
| 2023-05-12 | -31.79 | $18.50 | 7600 |
| 2023-05-11 | -38.50 | $18.47 | 43900 |
| 2023-05-10 | -35.83 | $18.52 | 36200 |
| 2023-05-09 | -41.71 | $18.41 | 55900 |
| 2023-05-08 | -47.06 | $18.31 | 26100 |
| 2023-05-05 | -50.80 | $18.24 | 12500 |
| 2023-05-04 | -81.28 | $17.67 | 90200 |
| 2023-05-03 | -45.83 | $18.53 | 21900 |
| 2023-05-02 | -52.08 | $18.44 | 45700 |
| 2023-05-01 | -25.00 | $18.83 | 14000 |
| 2023-04-28 | -21.53 | $18.88 | 77700 |
| 2023-04-27 | -20.14 | $18.90 | 15100 |
| 2023-04-26 | -27.61 | $18.74 | 52500 |
| 2023-04-25 | -21.63 | $18.74 | 28700 |
| 2023-04-24 | -18.70 | $18.76 | 55600 |
| 2023-04-21 | -30.64 | $18.47 | 6400 |
| 2023-04-20 | -37.45 | $18.31 | 34900 |
| 2023-04-19 | -16.87 | $18.77 | 8100 |
| 2023-04-18 | -15.26 | $18.81 | 9000 |
| 2023-04-17 | -16.15 | $18.77 | 11400 |
| 2023-04-14 | -15.38 | $18.79 | 33100 |
| 2023-04-13 | -2.73 | $19.08 | 33400 |
| 2023-04-12 | -14.29 | $18.36 | 26400 |
| 2023-04-11 | -9.94 | $18.50 | 26600 |
| 2023-04-10 | -13.89 | $18.22 | 21900 |
| 2023-04-06 | -10.19 | $18.38 | 18200 |
| 2023-04-05 | -7.87 | $18.48 | 20600 |
| 2023-04-04 | -2.78 | $18.70 | 16800 |
| 2023-04-03 | -1.62 | $18.75 | 41700 |
| 2023-03-31 | -2.50 | $18.40 | 70000 |
| 2023-03-30 | -15.50 | $17.88 | 19400 |
| 2023-03-29 | -18.00 | $17.78 | 36000 |
| 2023-03-28 | -29.98 | $17.35 | 20400 |
| 2023-03-27 | -41.49 | $16.94 | 17800 |
| 2023-03-24 | -44.06 | $16.90 | 9800 |
| 2023-03-23 | -45.93 | $16.89 | 9600 |
| 2023-03-22 | -33.77 | $17.50 | 12400 |
| 2023-03-21 | -40.18 | $17.21 | 12900 |
| 2023-03-20 | -54.60 | $16.62 | 22300 |
| 2023-03-17 | -36.31 | $17.50 | 7900 |
| 2023-03-16 | -25.48 | $18.01 | 25800 |
| 2023-03-15 | -36.72 | $17.55 | 51200 |
| 2023-03-14 | -42.65 | $17.27 | 28600 |
| 2023-03-13 | -69.36 | $15.98 | 82600 |
| 2023-03-10 | -97.59 | $16.50 | 27900 |
| 2023-03-09 | -96.89 | $17.15 | 25700 |
| 2023-03-08 | -91.73 | $18.11 | 11700 |
| 2023-03-07 | -97.74 | $18.03 | 11400 |
| 2023-03-06 | -80.71 | $18.27 | 9000 |
| 2023-03-03 | -88.24 | $18.20 | 12900 |
| 2023-03-02 | -97.14 | $18.05 | 12500 |
| 2023-03-01 | -94.44 | $18.22 | 89500 |
| 2023-02-28 | -100.00 | $18.40 | 49000 |
| 2023-02-27 | -91.54 | $18.56 | 24500 |
| 2023-02-24 | -76.92 | $18.75 | 50100 |
| 2023-02-23 | -60.00 | $18.97 | 90700 |
| 2023-02-22 | -84.62 | $18.65 | 20300 |
| 2023-02-21 | -94.62 | $18.52 | 38000 |
| 2023-02-17 | -41.54 | $19.21 | 84200 |
| 2023-02-16 | -60.31 | $18.96 | 10800 |
| 2023-02-15 | -36.13 | $19.19 | 11000 |
| 2023-02-14 | -41.29 | $19.11 | 23900 |
| 2023-02-13 | -31.43 | $19.20 | 15800 |
| 2023-02-10 | -34.47 | $19.04 | 22900 |
| 2023-02-09 | -31.05 | $19.07 | 35300 |
| 2023-02-08 | -36.36 | $18.91 | 47900 |
| 2023-02-07 | -31.30 | $18.93 | 20900 |
| 2023-02-06 | -20.22 | $19.20 | 24100 |
| 2023-02-03 | -6.43 | $19.57 | 27700 |
| 2023-02-02 | -0.63 | $19.73 | 28200 |
| 2023-02-01 | -3.08 | $19.41 | 38000 |
| 2023-01-31 | -4.64 | $19.28 | 96300 |
| 2023-01-30 | 0.00 | $19.40 | 79100 |
| 2023-01-27 | -1.52 | $19.15 | 154300 |
| 2023-01-26 | -1.33 | $18.87 | 26300 |
| 2023-01-25 | -4.00 | $18.79 | 26000 |
| 2023-01-24 | -4.33 | $18.78 | 46400 |
| 2023-01-23 | -2.67 | $18.83 | 14900 |
| 2023-01-20 | 0.00 | $18.60 | 33200 |
| 2023-01-19 | -1.12 | $18.56 | 18700 |
| 2023-01-18 | -5.26 | $18.43 | 61000 |
| 2023-01-17 | -0.87 | $18.18 | 32200 |
| 2023-01-13 | -2.23 | $18.10 | 15300 |
| 2023-01-12 | -5.15 | $17.75 | 28700 |
| 2023-01-11 | -10.11 | $17.51 | 18400 |
| 2023-01-10 | -16.28 | $17.35 | 37300 |
| 2023-01-09 | -14.53 | $17.38 | 31700 |
| 2023-01-06 | -9.46 | $17.25 | 17900 |
| 2023-01-05 | -22.05 | $16.90 | 28000 |
| 2023-01-04 | -33.33 | $16.75 | 15400 |
| 2023-01-03 | -50.33 | $16.66 | 21900 |
| 2022-12-30 | -82.05 | $16.19 | 41700 |
| 2022-12-29 | -89.23 | $16.31 | 56300 |
| 2022-12-28 | -97.69 | $16.20 | 103000 |
| 2022-12-27 | -86.29 | $16.40 | 48000 |
| 2022-12-23 | -65.32 | $16.66 | 29900 |
| 2022-12-22 | -75.00 | $16.54 | 38900 |
| 2022-12-21 | -41.94 | $16.95 | 65400 |
| 2022-12-20 | -41.94 | $16.95 | 34800 |
| 2022-12-19 | -39.52 | $16.98 | 54000 |
| 2022-12-16 | -44.35 | $16.92 | 27600 |
| 2022-12-15 | -47.58 | $16.88 | 78200 |
| 2022-12-14 | -33.07 | $17.08 | 35100 |
| 2022-12-13 | -48.82 | $16.88 | 322700 |
| 2022-12-12 | -68.50 | $16.63 | 199800 |
| 2022-12-09 | -70.87 | $16.60 | 140700 |
| 2022-12-08 | -55.64 | $16.76 | 33300 |
| 2022-12-07 | -37.37 | $16.79 | 50900 |
| 2022-12-06 | -39.58 | $16.74 | 36700 |
| 2022-12-05 | -32.20 | $16.84 | 50400 |
| 2022-12-02 | -2.90 | $17.44 | 26900 |
| 2022-12-01 | -17.27 | $17.12 | 46600 |
| 2022-11-30 | -30.00 | $16.84 | 87500 |
| 2022-11-29 | -55.45 | $16.28 | 67800 |
| 2022-11-28 | -45.45 | $16.50 | 63800 |
| 2022-11-25 | -21.82 | $17.02 | 26200 |
| 2022-11-23 | -32.27 | $16.79 | 31500 |
| 2022-11-22 | -36.36 | $16.70 | 52800 |
| 2022-11-21 | -26.36 | $16.92 | 22500 |
| 2022-11-18 | -21.82 | $17.02 | 14000 |
| 2022-11-17 | -19.09 | $17.08 | 19400 |
| 2022-11-16 | -9.09 | $17.30 | 28600 |
| 2022-11-15 | -2.73 | $17.44 | 18900 |
| 2022-11-14 | -19.51 | $16.95 | 20600 |
| 2022-11-11 | -4.41 | $17.25 | 14900 |
| 2022-11-10 | 0.00 | $17.02 | 51000 |
| 2022-11-09 | -66.67 | $15.82 | 54100 |
| 2022-11-08 | -58.90 | $15.97 | 28300 |
| 2022-11-07 | -86.96 | $15.54 | 29400 |
| 2022-11-04 | -85.28 | $15.59 | 37700 |
| 2022-11-03 | -90.78 | $15.50 | 24400 |
| 2022-11-02 | -100.00 | $15.44 | 34400 |
| 2022-11-01 | -99.48 | $15.70 | 39300 |
| 2022-10-31 | -95.45 | $15.89 | 16500 |
| 2022-10-28 | -75.76 | $16.28 | 6000 |
| 2022-10-27 | -76.77 | $16.26 | 10500 |
| 2022-10-26 | -78.79 | $16.22 | 17000 |
| 2022-10-25 | -79.71 | $16.22 | 24000 |
| 2022-10-24 | -87.92 | $16.05 | 4500 |
| 2022-10-21 | -86.96 | $16.07 | 39200 |
| 2022-10-20 | -100.00 | $16.04 | 9000 |
| 2022-10-19 | -92.72 | $16.47 | 11000 |
| 2022-10-18 | -87.95 | $16.56 | 11600 |
| 2022-10-17 | -82.53 | $16.65 | 11600 |
| 2022-10-14 | -84.34 | $16.62 | 14800 |
| 2022-10-13 | -79.04 | $16.71 | 44200 |
| 2022-10-12 | -40.16 | $16.82 | 23000 |
| 2022-10-11 | -39.90 | $16.83 | 18000 |
| 2022-10-10 | -35.17 | $17.01 | 20200 |
| 2022-10-07 | -27.30 | $17.31 | 19100 |
| 2022-10-06 | -22.57 | $17.49 | 7600 |
| 2022-10-05 | -19.95 | $17.59 | 5800 |
| 2022-10-04 | -19.16 | $17.62 | 34700 |
| 2022-10-03 | -24.15 | $17.43 | 16400 |
| 2022-09-30 | -30.18 | $17.20 | 201500 |
| 2022-09-29 | -24.15 | $17.43 | 39600 |
| 2022-09-28 | -27.09 | $17.50 | 20600 |
| 2022-09-27 | -33.02 | $17.36 | 20600 |
| 2022-09-26 | -36.82 | $17.20 | 16800 |
| 2022-09-23 | -35.66 | $17.30 | 29000 |
| 2022-09-22 | -28.44 | $17.61 | 17200 |
| 2022-09-21 | -24.24 | $17.79 | 40200 |
| 2022-09-20 | -29.72 | $17.85 | 18000 |
| 2022-09-19 | -29.24 | $17.88 | 10500 |
| 2022-09-16 | -31.15 | $18.01 | 11900 |
| 2022-09-15 | -34.45 | $18.06 | 25700 |
| 2022-09-14 | -79.10 | $18.26 | 12700 |
| 2022-09-13 | -83.71 | $18.18 | 22900 |
| 2022-09-12 | -79.17 | $18.30 | 11600 |
| 2022-09-09 | -87.88 | $18.07 | 21100 |
| 2022-09-08 | -100.00 | $17.75 | 66100 |
| 2022-09-07 | -98.49 | $17.88 | 31600 |
| 2022-09-06 | -91.48 | $18.07 | 16100 |
| 2022-09-02 | -91.23 | $18.09 | 15600 |
| 2022-09-01 | -89.17 | $18.18 | 36400 |
| 2022-08-31 | -88.22 | $18.21 | 43800 |
| 2022-08-30 | -78.66 | $18.51 | 27700 |
| 2022-08-29 | -77.39 | $18.55 | 45500 |
| 2022-08-26 | -74.20 | $18.65 | 15600 |
| 2022-08-25 | -72.93 | $18.69 | 13100 |
| 2022-08-24 | -78.98 | $18.50 | 48200 |
| 2022-08-23 | -86.94 | $18.25 | 70700 |
| 2022-08-22 | -100.00 | $18.92 | 20800 |
| 2022-08-19 | -94.41 | $19.29 | 24400 |
| 2022-08-18 | -75.84 | $19.63 | 23300 |
| 2022-08-17 | -59.61 | $19.77 | 16700 |
| 2022-08-16 | -38.92 | $20.19 | 30000 |
| 2022-08-15 | -30.05 | $20.37 | 28000 |
| 2022-08-12 | -29.86 | $20.35 | 16900 |
| 2022-08-11 | -36.94 | $20.16 | 7900 |
| 2022-08-10 | -29.22 | $20.27 | 49100 |
| 2022-08-09 | -32.51 | $20.19 | 17900 |
| 2022-08-08 | -23.87 | $20.40 | 26700 |
| 2022-08-05 | -21.20 | $20.45 | 81000 |
| 2022-08-04 | 0.00 | $20.98 | 42100 |
| 2022-08-03 | 0.00 | $20.80 | 22100 |
| 2022-08-02 | -7.79 | $20.40 | 22100 |
| 2022-08-01 | -1.12 | $19.96 | 21500 |
| 2022-07-29 | 0.00 | $19.82 | 67900 |
| 2022-07-28 | -0.61 | $19.58 | 32400 |
| 2022-07-27 | -9.40 | $19.31 | 6200 |
| 2022-07-26 | -14.09 | $19.24 | 12300 |
| 2022-07-25 | -7.48 | $19.32 | 19300 |
| 2022-07-22 | 0.00 | $19.39 | 14500 |
| 2022-07-21 | -1.59 | $19.20 | 25500 |
| 2022-07-20 | -8.70 | $19.10 | 45600 |
| 2022-07-19 | -5.63 | $19.10 | 23400 |
| 2022-07-18 | -2.27 | $19.04 | 26500 |
| 2022-07-15 | -12.03 | $18.89 | 12200 |
| 2022-07-14 | -26.32 | $18.70 | 87300 |
| 2022-07-13 | -10.34 | $18.90 | 25000 |
| 2022-07-12 | -17.93 | $18.79 | 25900 |
| 2022-07-11 | -23.72 | $18.79 | 18300 |
| 2022-07-08 | -49.20 | $18.55 | 21400 |
| 2022-07-07 | -63.04 | $18.45 | 24500 |
| 2022-07-06 | -65.65 | $18.39 | 9600 |
| 2022-07-05 | -64.35 | $18.42 | 11100 |
| 2022-07-01 | -65.65 | $18.39 | 14900 |
| 2022-06-30 | -77.39 | $18.12 | 24800 |
| 2022-06-29 | -70.98 | $18.34 | 15200 |
| 2022-06-28 | -75.19 | $18.25 | 9400 |
| 2022-06-27 | -79.35 | $18.17 | 6200 |
| 2022-06-24 | -73.19 | $18.34 | 11600 |
| 2022-06-23 | -79.35 | $18.17 | 11500 |
| 2022-06-22 | -85.51 | $18.00 | 15700 |
| 2022-06-21 | -89.13 | $17.90 | 9300 |
| 2022-06-17 | -94.57 | $17.75 | 19600 |
| 2022-06-16 | -89.86 | $17.88 | 32500 |
| 2022-06-15 | -85.51 | $18.00 | 16800 |
| 2022-06-14 | -96.38 | $17.70 | 20100 |
| 2022-06-13 | -92.59 | $17.86 | 40800 |
| 2022-06-10 | -68.25 | $18.92 | 37600 |
| 2022-06-09 | -43.36 | $19.25 | 25600 |
| 2022-06-08 | -36.72 | $19.42 | 38300 |
| 2022-06-07 | -27.74 | $19.60 | 14600 |
| 2022-06-06 | -31.39 | $19.50 | 15800 |
| 2022-06-03 | -22.63 | $19.74 | 24300 |
| 2022-06-02 | -25.18 | $19.67 | 16000 |
| 2022-06-01 | -20.07 | $19.81 | 43900 |
| 2022-05-31 | -12.77 | $20.01 | 53700 |
| 2022-05-27 | -5.11 | $20.22 | 38700 |
| 2022-05-26 | -7.49 | $19.35 | 28900 |
| 2022-05-25 | -14.20 | $19.01 | 29100 |
| 2022-05-24 | -34.71 | $18.73 | 38900 |
| 2022-05-23 | -30.73 | $18.86 | 23500 |
| 2022-05-20 | -30.17 | $18.87 | 29500 |
| 2022-05-19 | -26.26 | $18.94 | 41000 |
| 2022-05-18 | -35.18 | $18.91 | 24500 |
| 2022-05-17 | -43.84 | $18.76 | 67500 |
| 2022-05-16 | -56.65 | $18.50 | 57700 |
| 2022-05-13 | -72.33 | $18.32 | 36300 |
| 2022-05-12 | -72.24 | $18.35 | 85900 |
| 2022-05-11 | -82.59 | $18.09 | 27900 |
| 2022-05-10 | -87.17 | $18.01 | 66400 |
| 2022-05-09 | -95.96 | $17.76 | 42100 |
| 2022-05-06 | -96.46 | $18.00 | 44100 |
| 2022-05-05 | -89.70 | $18.34 | 89800 |
| 2022-05-04 | -79.76 | $18.67 | 19000 |
| 2022-05-03 | -94.71 | $18.25 | 17500 |
| 2022-05-02 | -93.44 | $18.30 | 28300 |
| 2022-04-29 | -86.43 | $18.76 | 72300 |
| 2022-04-28 | -82.83 | $18.89 | 45900 |
| 2022-04-27 | -98.72 | $18.79 | 78700 |
| 2022-04-26 | -91.29 | $19.26 | 19500 |
| 2022-04-25 | -89.90 | $19.30 | 14200 |
| 2022-04-22 | -98.95 | $19.04 | 37500 |
| 2022-04-21 | -86.41 | $19.40 | 26400 |
| 2022-04-20 | -78.05 | $19.64 | 24100 |
| 2022-04-19 | -90.94 | $19.27 | 207700 |
| 2022-04-18 | -91.67 | $19.35 | 207100 |
| 2022-04-14 | -98.40 | $20.03 | 18300 |
| 2022-04-13 | -86.70 | $20.25 | 116900 |
| 2022-04-12 | -98.40 | $20.03 | 208400 |
| 2022-04-11 | -73.40 | $20.50 | 24700 |
| 2022-04-08 | -48.94 | $20.96 | 15300 |
| 2022-04-07 | -54.26 | $20.86 | 46800 |
| 2022-04-06 | -40.43 | $21.12 | 26300 |
| 2022-04-05 | -25.00 | $21.41 | 31600 |
| 2022-04-04 | -1.60 | $21.85 | 51800 |
| 2022-04-01 | -10.64 | $21.68 | 31300 |
| 2022-03-31 | -2.20 | $21.78 | 34800 |
| 2022-03-30 | -25.00 | $21.29 | 53000 |
| 2022-03-29 | -43.41 | $21.03 | 31400 |
| 2022-03-28 | -62.64 | $20.68 | 24100 |
| 2022-03-25 | -72.53 | $20.50 | 15600 |
| 2022-03-24 | -58.24 | $20.76 | 26700 |
| 2022-03-23 | -54.95 | $20.82 | 12700 |
| 2022-03-22 | -62.64 | $20.68 | 48100 |
| 2022-03-21 | -57.98 | $20.79 | 21300 |
| 2022-03-18 | -48.73 | $21.01 | 23500 |
| 2022-03-17 | -60.09 | $20.89 | 30500 |
| 2022-03-16 | -75.78 | $20.54 | 105000 |
| 2022-03-15 | -91.03 | $20.20 | 77500 |
| 2022-03-14 | -97.25 | $20.11 | 35600 |
| 2022-03-11 | -92.55 | $20.64 | 20300 |
| 2022-03-10 | -95.24 | $20.70 | 81100 |
| 2022-03-09 | -91.58 | $21.00 | 37100 |
| 2022-03-08 | -97.13 | $20.89 | 28300 |
| 2022-03-07 | -93.07 | $20.99 | 60700 |
| 2022-03-04 | -83.64 | $21.27 | 28800 |
| 2022-03-03 | -76.39 | $21.55 | 79600 |
| 2022-03-02 | -75.86 | $21.67 | 145200 |
| 2022-03-01 | -80.46 | $21.51 | 45700 |
| 2022-02-28 | -86.78 | $21.29 | 42600 |
| 2022-02-25 | -85.34 | $21.34 | 27700 |
| 2022-02-24 | -94.27 | $21.07 | 22300 |
| 2022-02-23 | -100.00 | $21.00 | 37100 |
| 2022-02-22 | -94.69 | $21.35 | 37900 |
| 2022-02-18 | -87.66 | $21.79 | 19900 |
| 2022-02-17 | -85.89 | $21.86 | 158700 |
| 2022-02-16 | -83.88 | $21.94 | 62600 |
| 2022-02-15 | -92.44 | $21.60 | 144100 |
| 2022-02-14 | -96.25 | $21.45 | 52400 |
| 2022-02-11 | -97.78 | $21.89 | 47400 |
| 2022-02-10 | -91.01 | $22.26 | 130500 |
| 2022-02-09 | -99.35 | $22.46 | 59100 |
| 2022-02-08 | -94.98 | $22.66 | 60100 |
| 2022-02-07 | -97.01 | $22.90 | 81200 |
| 2022-02-04 | -100.00 | $23.00 | 38500 |
| 2022-02-03 | -93.27 | $23.42 | 48400 |
| 2022-02-02 | -94.35 | $23.83 | 23100 |
| 2022-02-01 | -83.85 | $24.15 | 64800 |
| 2022-01-31 | -83.85 | $24.15 | 78800 |
| 2022-01-28 | -93.96 | $24.10 | 70300 |
| 2022-01-27 | -100.00 | $24.10 | 53200 |
| 2022-01-26 | -89.74 | $24.80 | 41100 |
| 2022-01-25 | -51.32 | $25.11 | 34100 |
| 2022-01-24 | -71.05 | $24.96 | 41800 |
| 2022-01-21 | -65.79 | $25.00 | 37400 |
| 2022-01-20 | -72.37 | $24.95 | 58200 |
| 2022-01-19 | -61.84 | $25.03 | 38400 |
| 2022-01-18 | -34.21 | $25.24 | 41500 |
| 2022-01-14 | -32.89 | $25.25 | 18800 |
| 2022-01-13 | -23.68 | $25.32 | 43700 |
| 2022-01-12 | -17.33 | $25.36 | 12300 |
| 2022-01-11 | -25.33 | $25.30 | 19800 |
| 2022-01-10 | -38.67 | $25.20 | 39800 |
| 2022-01-07 | -54.44 | $25.15 | 27000 |
| 2022-01-06 | -62.22 | $25.08 | 18400 |
| 2022-01-05 | -86.67 | $24.86 | 22200 |
| 2022-01-04 | -100.00 | $25.01 | 65700 |
| 2022-01-03 | -85.96 | $25.15 | 28300 |
| 2021-12-31 | -59.65 | $25.30 | 52200 |
| 2021-12-30 | -54.10 | $25.31 | 45400 |
| 2021-12-29 | -42.65 | $25.35 | 16500 |
| 2021-12-28 | -40.70 | $25.29 | 18300 |
| 2021-12-27 | -34.88 | $25.34 | 12500 |
| 2021-12-23 | -38.37 | $25.31 | 16300 |
| 2021-12-22 | -25.58 | $25.42 | 31900 |
| 2021-12-21 | -59.30 | $25.13 | 18400 |
| 2021-12-20 | -62.79 | $25.10 | 24200 |
| 2021-12-17 | -62.79 | $25.10 | 19600 |
| 2021-12-16 | -62.79 | $25.10 | 64900 |
| 2021-12-15 | -59.30 | $25.13 | 25200 |
| 2021-12-14 | -45.35 | $25.25 | 35600 |
| 2021-12-13 | -39.53 | $25.30 | 15900 |
| 2021-12-10 | -18.60 | $25.48 | 26500 |
| 2021-12-09 | -5.19 | $25.51 | 55900 |
| 2021-12-08 | -50.00 | $25.23 | 14200 |
| 2021-12-07 | -68.03 | $25.17 | 40400 |
| 2021-12-06 | -72.95 | $25.11 | 31400 |
| 2021-12-03 | -72.95 | $25.11 | 16200 |
| 2021-12-02 | -63.93 | $25.22 | 24600 |
| 2021-12-01 | -81.15 | $25.01 | 25700 |
| 2021-11-30 | -86.07 | $24.95 | 65300 |
| 2021-11-29 | -83.33 | $25.00 | 12900 |
| 2021-11-26 | -93.33 | $24.88 | 21400 |
| 2021-11-24 | -100.00 | $24.98 | 57900 |
| 2021-11-23 | -99.03 | $25.12 | 32600 |
| 2021-11-22 | -98.96 | $25.19 | 26100 |
| 2021-11-19 | -89.58 | $25.28 | 15600 |
| 2021-11-18 | -93.75 | $25.24 | 97900 |
| 2021-11-17 | -84.40 | $25.35 | 21500 |
| 2021-11-16 | -88.99 | $25.30 | 50700 |
| 2021-11-15 | -92.66 | $25.26 | 77300 |
| 2021-11-12 | -85.22 | $25.44 | 42100 |
| 2021-11-11 | -92.97 | $25.36 | 29500 |
| 2021-11-10 | -96.09 | $25.32 | 47600 |
| 2021-11-09 | -99.01 | $25.55 | 73600 |
| 2021-11-08 | -84.95 | $25.76 | 23800 |
| 2021-11-05 | -66.67 | $25.85 | 25600 |
| 2021-11-04 | -74.29 | $25.77 | 73600 |
| 2021-11-03 | -66.67 | $25.85 | 19600 |
| 2021-11-02 | -57.52 | $25.90 | 35900 |
| 2021-11-01 | -47.83 | $26.00 | 68500 |
| 2021-10-29 | -68.70 | $25.76 | 48800 |
| 2021-10-28 | -47.83 | $26.00 | 34600 |
| 2021-10-27 | -50.43 | $25.97 | 39600 |
| 2021-10-26 | -57.39 | $25.89 | 42000 |
| 2021-10-25 | -42.02 | $26.05 | 38600 |
| 2021-10-22 | -47.06 | $25.99 | 13200 |
| 2021-10-21 | -57.98 | $25.86 | 24400 |
| 2021-10-20 | -46.22 | $26.00 | 60700 |
| 2021-10-19 | -30.25 | $26.19 | 25100 |
| 2021-10-18 | -21.85 | $26.29 | 41000 |
| 2021-10-15 | -20.17 | $26.31 | 103700 |
| 2021-10-14 | -3.25 | $26.55 | 23200 |
| 2021-10-13 | -12.80 | $26.45 | 23800 |
| 2021-10-12 | -35.66 | $26.19 | 18600 |
| 2021-10-11 | -55.81 | $25.93 | 6900 |
| 2021-10-08 | -58.14 | $25.90 | 44400 |
| 2021-10-07 | -65.89 | $25.80 | 21900 |
| 2021-10-06 | -61.24 | $25.86 | 56800 |
| 2021-10-05 | -89.15 | $25.50 | 131700 |
| 2021-10-04 | -85.27 | $25.55 | 22200 |
| 2021-10-01 | -72.09 | $25.72 | 52000 |
| 2021-09-30 | -79.85 | $25.62 | 405500 |
| 2021-09-29 | -83.72 | $25.57 | 95300 |
| 2021-09-28 | -85.27 | $25.55 | 110200 |
| 2021-09-27 | -90.43 | $25.61 | 40200 |
| 2021-09-24 | -88.00 | $25.77 | 27300 |
| 2021-09-23 | -90.53 | $25.79 | 42500 |
| 2021-09-22 | -72.63 | $25.96 | 106100 |
| 2021-09-21 | -87.37 | $25.82 | 46000 |
| 2021-09-20 | -83.67 | $25.83 | 61000 |
| 2021-09-17 | -39.80 | $26.26 | 92700 |
| 2021-09-16 | -14.29 | $26.51 | 91500 |
| 2021-09-15 | -12.50 | $26.52 | 70200 |
| 2021-09-14 | -15.38 | $26.49 | 22000 |
| 2021-09-13 | -9.17 | $26.55 | 9600 |
| 2021-09-10 | -16.51 | $26.47 | 32200 |
| 2021-09-09 | -33.95 | $26.28 | 51700 |
| 2021-09-08 | -29.09 | $26.33 | 61000 |
| 2021-09-07 | 0.00 | $26.65 | 61900 |
| 2021-09-03 | -0.83 | $26.55 | 44200 |
| 2021-09-02 | -0.90 | $26.46 | 22100 |
| 2021-09-01 | -3.41 | $26.21 | 59200 |
| 2021-08-31 | -43.48 | $25.75 | 84600 |
| 2021-08-30 | -9.33 | $25.98 | 39500 |
| 2021-08-27 | -11.84 | $25.91 | 47100 |
| 2021-08-26 | -12.99 | $25.88 | 40400 |
| 2021-08-25 | 0.00 | $25.98 | 31100 |
| 2021-08-24 | -21.95 | $25.73 | 54600 |
| 2021-08-23 | -24.39 | $25.71 | 49400 |
| 2021-08-20 | -19.51 | $25.75 | 51000 |
| 2021-08-19 | -14.63 | $25.79 | 63700 |
| 2021-08-18 | -8.54 | $25.84 | 53300 |
| 2021-08-17 | -11.11 | $25.81 | 42500 |
| 2021-08-16 | -35.80 | $25.61 | 84300 |
| 2021-08-13 | -17.28 | $25.76 | 27600 |
| 2021-08-12 | -22.22 | $25.72 | 79400 |
| 2021-08-11 | -6.98 | $25.70 | 71500 |
| 2021-08-10 | -2.53 | $25.67 | 81200 |
| 2021-08-09 | -61.21 | $25.54 | 49300 |
| 2021-08-06 | -66.67 | $25.45 | 67500 |
| 2021-08-05 | -66.67 | $25.45 | 293100 |
| 2021-08-04 | -66.06 | $25.46 | 80800 |
| 2021-08-03 | -69.70 | $25.40 | 84300 |
| 2021-08-02 | -76.97 | $25.28 | 84900 |
| 2021-07-30 | -78.79 | $25.25 | 51500 |
| 2021-07-29 | -81.82 | $25.20 | 49300 |
| 2021-07-28 | -72.73 | $25.35 | 134400 |
| 2021-07-27 | -83.03 | $25.18 | 112800 |
| 2021-07-26 | -76.97 | $25.28 | 38100 |
| 2021-07-23 | -78.79 | $25.25 | 102200 |
| 2021-07-22 | -80.00 | $25.23 | 70200 |
| 2021-07-21 | -73.94 | $25.33 | 102500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.08
2026-07-17
Close Price
$16.35
Vol: 17131Average Directional Index - Detailed Analysis
Minimum
8.95
Average
26.13
Maximum
73.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.08 | $16.35 | 17131 |
| 2026-07-16 | 13.61 | $16.32 | 9235 |
| 2026-07-15 | 14.31 | $16.35 | 8600 |
| 2026-07-14 | 15.03 | $16.33 | 6400 |
| 2026-07-13 | 15.80 | $16.35 | 11200 |
| 2026-07-10 | 16.36 | $16.37 | 8715 |
| 2026-07-09 | 16.93 | $16.45 | 15300 |
| 2026-07-08 | 17.69 | $16.46 | 15910 |
| 2026-07-07 | 18.48 | $16.50 | 8800 |
| 2026-07-06 | 19.00 | $16.63 | 16700 |
| 2026-07-02 | 19.54 | $16.47 | 31400 |
| 2026-07-01 | 20.48 | $16.35 | 35910 |
| 2026-06-30 | 21.40 | $16.31 | 134000 |
| 2026-06-29 | 21.68 | $16.18 | 48700 |
| 2026-06-26 | 21.75 | $16.17 | 30600 |
| 2026-06-25 | 21.95 | $16.23 | 27400 |
| 2026-06-24 | 22.32 | $16.32 | 11700 |
| 2026-06-23 | 22.78 | $16.27 | 27798 |
| 2026-06-22 | 22.73 | $16.15 | 17300 |
| 2026-06-18 | 22.70 | $16.47 | 20500 |
| 2026-06-17 | 23.37 | $16.28 | 13426 |
| 2026-06-16 | 23.45 | $16.39 | 29800 |
| 2026-06-15 | 23.54 | $16.31 | 13400 |
| 2026-06-12 | 23.54 | $16.31 | 14000 |
| 2026-06-11 | 23.19 | $16.17 | 8500 |
| 2026-06-10 | 22.24 | $16.10 | 17645 |
| 2026-06-09 | 21.23 | $16.13 | 9700 |
| 2026-06-08 | 20.18 | $16.12 | 15707 |
| 2026-06-05 | 19.19 | $16.15 | 19900 |
| 2026-06-04 | 18.22 | $16.15 | 18700 |
| 2026-06-03 | 17.23 | $16.17 | 20890 |
| 2026-06-02 | 16.13 | $16.45 | 13900 |
| 2026-06-01 | 15.59 | $16.50 | 15400 |
| 2026-05-29 | 15.38 | $16.55 | 22000 |
| 2026-05-28 | 15.31 | $16.65 | 14700 |
| 2026-05-27 | 15.40 | $16.68 | 13000 |
| 2026-05-26 | 15.64 | $16.60 | 6300 |
| 2026-05-22 | 15.12 | $16.55 | 5600 |
| 2026-05-21 | 14.53 | $16.55 | 13300 |
| 2026-05-20 | 13.91 | $16.60 | 12000 |
| 2026-05-19 | 13.12 | $16.52 | 117622 |
| 2026-05-18 | 12.03 | $16.63 | 35500 |
| 2026-05-15 | 10.88 | $16.73 | 11919 |
| 2026-05-14 | 10.40 | $16.93 | 17809 |
| 2026-05-13 | 10.38 | $16.88 | 2738 |
| 2026-05-12 | 10.13 | $17.00 | 7500 |
| 2026-05-11 | 9.97 | $17.11 | 10500 |
| 2026-05-08 | 10.16 | $17.15 | 36301 |
| 2026-05-07 | 10.37 | $16.85 | 10100 |
| 2026-05-06 | 9.83 | $16.85 | 34300 |
| 2026-05-05 | 9.27 | $16.93 | 20400 |
| 2026-05-04 | 8.95 | $17.08 | 16700 |
| 2026-05-01 | 8.97 | $17.13 | 16800 |
| 2026-04-30 | 9.35 | $17.50 | 28800 |
| 2026-04-29 | 9.74 | $17.26 | 4400 |
| 2026-04-28 | 9.56 | $17.37 | 6300 |
| 2026-04-27 | 9.84 | $17.43 | 5718 |
| 2026-04-24 | 10.33 | $17.47 | 6300 |
| 2026-04-23 | 10.68 | $17.47 | 1800 |
| 2026-04-22 | 11.22 | $17.43 | 6300 |
| 2026-04-21 | 11.78 | $17.45 | 16100 |
| 2026-04-20 | 12.31 | $17.52 | 9100 |
| 2026-04-17 | 12.58 | $17.54 | 8400 |
| 2026-04-16 | 12.97 | $17.48 | 9804 |
| 2026-04-15 | 13.38 | $17.63 | 4465 |
| 2026-04-14 | 13.58 | $17.53 | 14400 |
| 2026-04-13 | 14.05 | $17.36 | 7000 |
| 2026-04-10 | 14.73 | $17.42 | 2900 |
| 2026-04-09 | 15.36 | $17.45 | 20300 |
| 2026-04-08 | 16.04 | $17.46 | 11900 |
| 2026-04-07 | 16.71 | $17.38 | 11000 |
| 2026-04-06 | 17.29 | $17.40 | 12100 |
| 2026-04-02 | 18.07 | $17.39 | 23047 |
| 2026-04-01 | 18.90 | $17.45 | 14500 |
| 2026-03-31 | 19.81 | $17.50 | 423500 |
| 2026-03-30 | 20.77 | $17.16 | 45830 |
| 2026-03-27 | 21.35 | $17.11 | 19400 |
| 2026-03-26 | 21.29 | $17.20 | 36600 |
| 2026-03-25 | 21.52 | $17.30 | 32100 |
| 2026-03-24 | 21.30 | $17.14 | 23400 |
| 2026-03-23 | 20.64 | $17.04 | 25600 |
| 2026-03-20 | 18.84 | $16.78 | 23400 |
| 2026-03-19 | 16.95 | $17.06 | 51900 |
| 2026-03-18 | 15.48 | $17.18 | 24000 |
| 2026-03-17 | 14.07 | $17.37 | 8300 |
| 2026-03-16 | 13.52 | $17.38 | 14800 |
| 2026-03-13 | 12.94 | $17.37 | 18500 |
| 2026-03-12 | 12.37 | $17.40 | 46600 |
| 2026-03-11 | 11.98 | $17.58 | 47600 |
| 2026-03-10 | 12.08 | $17.55 | 77400 |
| 2026-03-09 | 12.19 | $17.61 | 54500 |
| 2026-03-06 | 12.43 | $17.55 | 23700 |
| 2026-03-05 | 12.68 | $17.55 | 13400 |
| 2026-03-04 | 12.62 | $17.55 | 16100 |
| 2026-03-03 | 12.55 | $17.49 | 21600 |
| 2026-03-02 | 12.48 | $17.58 | 78900 |
| 2026-02-27 | 12.61 | $17.59 | 102600 |
| 2026-02-26 | 12.57 | $17.56 | 29300 |
| 2026-02-25 | 12.80 | $17.59 | 14800 |
| 2026-02-24 | 12.67 | $17.44 | 13600 |
| 2026-02-23 | 12.75 | $17.59 | 12900 |
| 2026-02-20 | 12.98 | $17.71 | 17900 |
| 2026-02-19 | 13.43 | $17.67 | 22100 |
| 2026-02-18 | 13.93 | $17.82 | 14400 |
| 2026-02-17 | 13.81 | $17.82 | 22500 |
| 2026-02-13 | 13.79 | $17.74 | 11100 |
| 2026-02-12 | 13.97 | $17.54 | 10200 |
| 2026-02-11 | 14.50 | $17.65 | 6500 |
| 2026-02-10 | 15.13 | $17.55 | 17000 |
| 2026-02-09 | 15.71 | $17.42 | 36200 |
| 2026-02-06 | 15.68 | $17.29 | 31500 |
| 2026-02-05 | 15.56 | $17.29 | 20400 |
| 2026-02-04 | 15.34 | $17.38 | 15200 |
| 2026-02-03 | 15.33 | $17.40 | 28000 |
| 2026-02-02 | 15.35 | $17.40 | 10100 |
| 2026-01-30 | 15.21 | $17.35 | 17500 |
| 2026-01-29 | 14.97 | $17.59 | 10000 |
| 2026-01-28 | 15.61 | $17.63 | 24800 |
| 2026-01-27 | 16.29 | $17.64 | 40000 |
| 2026-01-26 | 16.98 | $17.63 | 19100 |
| 2026-01-23 | 17.59 | $17.75 | 15200 |
| 2026-01-22 | 18.16 | $17.65 | 29800 |
| 2026-01-21 | 19.06 | $17.54 | 76000 |
| 2026-01-20 | 19.61 | $17.49 | 30500 |
| 2026-01-16 | 20.52 | $17.59 | 34400 |
| 2026-01-15 | 21.11 | $17.62 | 20300 |
| 2026-01-14 | 21.74 | $17.57 | 6400 |
| 2026-01-13 | 22.80 | $17.48 | 17700 |
| 2026-01-12 | 23.89 | $17.57 | 21900 |
| 2026-01-09 | 25.15 | $17.44 | 13100 |
| 2026-01-08 | 26.40 | $17.40 | 65200 |
| 2026-01-07 | 27.61 | $17.40 | 9300 |
| 2026-01-06 | 28.66 | $17.39 | 15200 |
| 2026-01-05 | 29.42 | $17.41 | 39100 |
| 2026-01-02 | 30.23 | $17.38 | 40200 |
| 2025-12-31 | 30.60 | $17.10 | 429000 |
| 2025-12-30 | 29.72 | $17.09 | 111400 |
| 2025-12-29 | 29.11 | $17.21 | 35100 |
| 2025-12-26 | 28.67 | $17.20 | 59800 |
| 2025-12-24 | 28.33 | $17.21 | 69000 |
| 2025-12-23 | 27.46 | $17.26 | 54500 |
| 2025-12-22 | 26.94 | $17.32 | 40100 |
| 2025-12-19 | 26.54 | $17.49 | 33200 |
| 2025-12-18 | 26.46 | $17.48 | 67500 |
| 2025-12-17 | 26.38 | $17.52 | 34200 |
| 2025-12-16 | 26.49 | $17.60 | 29000 |
| 2025-12-15 | 26.80 | $17.60 | 36700 |
| 2025-12-12 | 27.13 | $17.55 | 32200 |
| 2025-12-11 | 27.48 | $17.71 | 44700 |
| 2025-12-10 | 27.97 | $17.54 | 22100 |
| 2025-12-09 | 28.11 | $17.60 | 38600 |
| 2025-12-08 | 28.07 | $17.55 | 19000 |
| 2025-12-05 | 28.02 | $17.59 | 30400 |
| 2025-12-04 | 27.99 | $17.60 | 36300 |
| 2025-12-03 | 27.96 | $17.58 | 25500 |
| 2025-12-02 | 27.68 | $17.47 | 57100 |
| 2025-12-01 | 27.21 | $17.51 | 49600 |
| 2025-11-28 | 26.94 | $17.57 | 10700 |
| 2025-11-26 | 26.95 | $17.63 | 17500 |
| 2025-11-25 | 26.54 | $17.58 | 18400 |
| 2025-11-24 | 25.92 | $17.51 | 19500 |
| 2025-11-21 | 25.27 | $17.53 | 10600 |
| 2025-11-20 | 24.58 | $17.47 | 27300 |
| 2025-11-19 | 23.88 | $17.61 | 17000 |
| 2025-11-18 | 23.33 | $17.67 | 15000 |
| 2025-11-17 | 22.61 | $17.71 | 33300 |
| 2025-11-14 | 21.85 | $17.68 | 19700 |
| 2025-11-13 | 21.40 | $17.82 | 18400 |
| 2025-11-12 | 21.21 | $18.00 | 22700 |
| 2025-11-11 | 21.24 | $18.04 | 17300 |
| 2025-11-10 | 21.28 | $17.92 | 7200 |
| 2025-11-07 | 20.88 | $17.79 | 13100 |
| 2025-11-06 | 20.03 | $17.70 | 12800 |
| 2025-11-05 | 18.74 | $17.63 | 14700 |
| 2025-11-04 | 17.55 | $17.56 | 27100 |
| 2025-11-03 | 16.06 | $17.54 | 12400 |
| 2025-10-31 | 14.81 | $17.70 | 33100 |
| 2025-10-30 | 13.72 | $18.22 | 9700 |
| 2025-10-29 | 13.77 | $18.30 | 4400 |
| 2025-10-28 | 14.21 | $18.27 | 4200 |
| 2025-10-27 | 14.42 | $18.27 | 6500 |
| 2025-10-24 | 14.75 | $18.22 | 4000 |
| 2025-10-23 | 14.80 | $18.22 | 6700 |
| 2025-10-22 | 14.86 | $18.24 | 11300 |
| 2025-10-21 | 15.05 | $18.34 | 5700 |
| 2025-10-20 | 15.39 | $18.27 | 5800 |
| 2025-10-17 | 15.65 | $18.14 | 8300 |
| 2025-10-16 | 15.70 | $18.30 | 11800 |
| 2025-10-15 | 16.35 | $18.38 | 10000 |
| 2025-10-14 | 17.17 | $18.26 | 150500 |
| 2025-10-13 | 17.65 | $18.25 | 10300 |
| 2025-10-10 | 18.44 | $18.15 | 22900 |
| 2025-10-09 | 19.14 | $18.17 | 17600 |
| 2025-10-08 | 19.69 | $18.16 | 13300 |
| 2025-10-07 | 20.28 | $18.18 | 12700 |
| 2025-10-06 | 20.89 | $18.28 | 13000 |
| 2025-10-03 | 21.76 | $18.24 | 10700 |
| 2025-10-02 | 22.81 | $18.28 | 13400 |
| 2025-10-01 | 23.71 | $18.16 | 132900 |
| 2025-09-30 | 24.42 | $17.98 | 48700 |
| 2025-09-29 | 24.91 | $18.08 | 10900 |
| 2025-09-26 | 25.67 | $18.12 | 14700 |
| 2025-09-25 | 26.44 | $18.14 | 48200 |
| 2025-09-24 | 27.20 | $18.04 | 11700 |
| 2025-09-23 | 28.19 | $18.12 | 52400 |
| 2025-09-22 | 29.11 | $17.95 | 19400 |
| 2025-09-19 | 29.52 | $17.85 | 50900 |
| 2025-09-18 | 29.95 | $17.87 | 268700 |
| 2025-09-17 | 30.73 | $18.47 | 13000 |
| 2025-09-16 | 31.42 | $18.55 | 9800 |
| 2025-09-15 | 31.95 | $18.54 | 24100 |
| 2025-09-12 | 32.47 | $18.48 | 13200 |
| 2025-09-11 | 33.42 | $18.43 | 13300 |
| 2025-09-10 | 34.51 | $18.34 | 12600 |
| 2025-09-09 | 35.65 | $18.46 | 10700 |
| 2025-09-08 | 36.48 | $18.57 | 75900 |
| 2025-09-05 | 37.10 | $18.77 | 13000 |
| 2025-09-04 | 37.29 | $18.60 | 11700 |
| 2025-09-03 | 37.89 | $18.49 | 5000 |
| 2025-09-02 | 38.75 | $18.39 | 7200 |
| 2025-08-29 | 39.86 | $18.27 | 49300 |
| 2025-08-28 | 41.03 | $18.47 | 5000 |
| 2025-08-27 | 41.12 | $18.41 | 5700 |
| 2025-08-26 | 41.22 | $18.51 | 10400 |
| 2025-08-25 | 40.96 | $18.67 | 11800 |
| 2025-08-22 | 40.10 | $18.62 | 19400 |
| 2025-08-21 | 39.37 | $18.36 | 14200 |
| 2025-08-20 | 38.71 | $18.57 | 7300 |
| 2025-08-19 | 37.71 | $18.48 | 26600 |
| 2025-08-18 | 36.77 | $18.29 | 7200 |
| 2025-08-15 | 36.12 | $18.22 | 26800 |
| 2025-08-14 | 35.53 | $18.19 | 16000 |
| 2025-08-13 | 34.75 | $18.28 | 20200 |
| 2025-08-12 | 33.89 | $18.11 | 15700 |
| 2025-08-11 | 33.30 | $18.10 | 12600 |
| 2025-08-08 | 32.77 | $18.05 | 5800 |
| 2025-08-07 | 32.26 | $17.97 | 23100 |
| 2025-08-06 | 31.72 | $18.07 | 7800 |
| 2025-08-05 | 30.89 | $18.13 | 19200 |
| 2025-08-04 | 29.88 | $18.14 | 32100 |
| 2025-08-01 | 28.82 | $18.00 | 8800 |
| 2025-07-31 | 27.84 | $18.13 | 77900 |
| 2025-07-30 | 26.52 | $18.15 | 27100 |
| 2025-07-29 | 25.40 | $18.15 | 29000 |
| 2025-07-28 | 24.36 | $17.88 | 28300 |
| 2025-07-25 | 23.72 | $17.82 | 12200 |
| 2025-07-24 | 23.18 | $17.74 | 20000 |
| 2025-07-23 | 22.79 | $17.64 | 44200 |
| 2025-07-22 | 22.60 | $17.54 | 48700 |
| 2025-07-21 | 22.37 | $17.73 | 23900 |
| 2025-07-18 | 21.55 | $17.66 | 9700 |
| 2025-07-17 | 21.06 | $17.67 | 11300 |
| 2025-07-16 | 20.62 | $17.51 | 34300 |
| 2025-07-15 | 20.42 | $17.52 | 43400 |
| 2025-07-14 | 20.21 | $17.54 | 18000 |
| 2025-07-11 | 19.99 | $17.62 | 25000 |
| 2025-07-10 | 18.95 | $17.74 | 15000 |
| 2025-07-09 | 17.85 | $17.60 | 18800 |
| 2025-07-08 | 17.03 | $17.48 | 15000 |
| 2025-07-07 | 16.45 | $17.37 | 188300 |
| 2025-07-03 | 16.11 | $17.18 | 194400 |
| 2025-07-02 | 16.27 | $17.03 | 100500 |
| 2025-07-01 | 16.91 | $16.90 | 54600 |
| 2025-06-30 | 17.61 | $16.75 | 112100 |
| 2025-06-27 | 17.98 | $16.78 | 48200 |
| 2025-06-26 | 18.54 | $16.84 | 55000 |
| 2025-06-25 | 18.89 | $16.71 | 28800 |
| 2025-06-24 | 19.21 | $16.81 | 59300 |
| 2025-06-23 | 19.74 | $16.73 | 219500 |
| 2025-06-20 | 19.94 | $16.74 | 17400 |
| 2025-06-18 | 20.33 | $16.73 | 11000 |
| 2025-06-17 | 20.70 | $16.71 | 5000 |
| 2025-06-16 | 20.86 | $16.73 | 41300 |
| 2025-06-13 | 21.02 | $16.62 | 12900 |
| 2025-06-12 | 21.16 | $16.78 | 11500 |
| 2025-06-11 | 21.70 | $16.83 | 14200 |
| 2025-06-10 | 22.33 | $16.93 | 9100 |
| 2025-06-09 | 23.12 | $16.89 | 27200 |
| 2025-06-06 | 23.96 | $16.88 | 5500 |
| 2025-06-05 | 24.84 | $16.97 | 10400 |
| 2025-06-04 | 26.08 | $16.98 | 27100 |
| 2025-06-03 | 27.04 | $16.90 | 28100 |
| 2025-06-02 | 27.90 | $16.80 | 12800 |
| 2025-05-30 | 28.57 | $16.87 | 120800 |
| 2025-05-29 | 29.28 | $16.62 | 20300 |
| 2025-05-28 | 29.44 | $16.68 | 28900 |
| 2025-05-27 | 29.38 | $16.68 | 24800 |
| 2025-05-23 | 29.24 | $16.52 | 25600 |
| 2025-05-22 | 28.91 | $16.59 | 23200 |
| 2025-05-21 | 28.65 | $16.57 | 54100 |
| 2025-05-20 | 28.38 | $16.84 | 21600 |
| 2025-05-19 | 28.51 | $16.78 | 18900 |
| 2025-05-16 | 28.24 | $16.75 | 45900 |
| 2025-05-15 | 27.97 | $16.73 | 33900 |
| 2025-05-14 | 27.78 | $16.62 | 169100 |
| 2025-05-13 | 27.59 | $16.95 | 20900 |
| 2025-05-12 | 27.95 | $16.98 | 17700 |
| 2025-05-09 | 28.46 | $16.97 | 12100 |
| 2025-05-08 | 29.00 | $17.09 | 21500 |
| 2025-05-07 | 29.84 | $17.22 | 16800 |
| 2025-05-06 | 30.87 | $17.13 | 28000 |
| 2025-05-05 | 31.65 | $16.76 | 14400 |
| 2025-05-02 | 31.45 | $16.78 | 69900 |
| 2025-05-01 | 31.24 | $16.71 | 23700 |
| 2025-04-30 | 30.78 | $16.91 | 11700 |
| 2025-04-29 | 30.77 | $17.06 | 17100 |
| 2025-04-28 | 30.99 | $17.21 | 21700 |
| 2025-04-25 | 31.32 | $17.14 | 20100 |
| 2025-04-24 | 31.55 | $17.13 | 14100 |
| 2025-04-23 | 31.74 | $16.97 | 15700 |
| 2025-04-22 | 31.40 | $16.75 | 34500 |
| 2025-04-21 | 30.27 | $16.57 | 23100 |
| 2025-04-17 | 28.75 | $16.65 | 29900 |
| 2025-04-16 | 27.29 | $16.60 | 16300 |
| 2025-04-15 | 25.76 | $16.74 | 18900 |
| 2025-04-14 | 24.24 | $16.82 | 15600 |
| 2025-04-11 | 22.76 | $16.94 | 20400 |
| 2025-04-10 | 21.03 | $16.92 | 15700 |
| 2025-04-09 | 19.58 | $17.38 | 16300 |
| 2025-04-08 | 18.10 | $17.09 | 24800 |
| 2025-04-07 | 16.59 | $17.00 | 53700 |
| 2025-04-04 | 14.87 | $17.38 | 29100 |
| 2025-04-03 | 13.87 | $17.43 | 19000 |
| 2025-04-02 | 13.20 | $17.58 | 7400 |
| 2025-04-01 | 12.97 | $17.50 | 19300 |
| 2025-03-31 | 12.39 | $17.40 | 195300 |
| 2025-03-28 | 11.79 | $17.49 | 25500 |
| 2025-03-27 | 11.45 | $17.62 | 51800 |
| 2025-03-26 | 11.06 | $17.48 | 27300 |
| 2025-03-25 | 10.39 | $17.75 | 9100 |
| 2025-03-24 | 10.56 | $17.75 | 11600 |
| 2025-03-21 | 10.75 | $17.82 | 13400 |
| 2025-03-20 | 10.95 | $17.83 | 12500 |
| 2025-03-19 | 11.49 | $17.88 | 20800 |
| 2025-03-18 | 12.05 | $17.88 | 21600 |
| 2025-03-17 | 12.37 | $17.91 | 10800 |
| 2025-03-14 | 12.75 | $17.78 | 11400 |
| 2025-03-13 | 12.98 | $17.70 | 20800 |
| 2025-03-12 | 12.91 | $17.68 | 29200 |
| 2025-03-11 | 12.71 | $17.54 | 21600 |
| 2025-03-10 | 12.33 | $17.64 | 21800 |
| 2025-03-07 | 11.98 | $17.74 | 24600 |
| 2025-03-06 | 11.73 | $17.88 | 21000 |
| 2025-03-05 | 11.75 | $17.99 | 29100 |
| 2025-03-04 | 12.01 | $17.94 | 22000 |
| 2025-03-03 | 12.18 | $18.04 | 17400 |
| 2025-02-28 | 12.72 | $18.03 | 36900 |
| 2025-02-27 | 13.27 | $17.98 | 7300 |
| 2025-02-26 | 13.69 | $18.00 | 50300 |
| 2025-02-25 | 14.13 | $18.07 | 19600 |
| 2025-02-24 | 14.69 | $17.88 | 37400 |
| 2025-02-21 | 14.90 | $17.77 | 100700 |
| 2025-02-20 | 14.70 | $17.65 | 84300 |
| 2025-02-19 | 14.49 | $17.68 | 38400 |
| 2025-02-18 | 14.36 | $17.89 | 43100 |
| 2025-02-14 | 14.38 | $17.91 | 13800 |
| 2025-02-13 | 14.59 | $17.84 | 21600 |
| 2025-02-12 | 14.76 | $17.67 | 13100 |
| 2025-02-11 | 14.49 | $17.82 | 5700 |
| 2025-02-10 | 14.58 | $17.88 | 9500 |
| 2025-02-07 | 14.73 | $17.84 | 11700 |
| 2025-02-06 | 14.75 | $17.90 | 54100 |
| 2025-02-05 | 14.92 | $18.14 | 41200 |
| 2025-02-04 | 15.55 | $18.12 | 20500 |
| 2025-02-03 | 16.22 | $18.43 | 12000 |
| 2025-01-31 | 16.99 | $18.46 | 5100 |
| 2025-01-30 | 17.41 | $18.96 | 19700 |
| 2025-01-29 | 17.46 | $18.70 | 8500 |
| 2025-01-28 | 17.74 | $18.86 | 18400 |
| 2025-01-27 | 17.96 | $19.02 | 20100 |
| 2025-01-24 | 17.96 | $18.80 | 9300 |
| 2025-01-23 | 18.40 | $18.67 | 13800 |
| 2025-01-22 | 18.95 | $18.78 | 9100 |
| 2025-01-21 | 19.27 | $18.86 | 28600 |
| 2025-01-17 | 19.67 | $18.63 | 11800 |
| 2025-01-16 | 20.42 | $18.64 | 21200 |
| 2025-01-15 | 21.22 | $18.44 | 21100 |
| 2025-01-14 | 22.25 | $17.99 | 26200 |
| 2025-01-13 | 22.55 | $17.88 | 45900 |
| 2025-01-10 | 22.60 | $18.01 | 51400 |
| 2025-01-08 | 22.90 | $18.26 | 23300 |
| 2025-01-07 | 23.56 | $18.29 | 66600 |
| 2025-01-06 | 24.44 | $18.65 | 51600 |
| 2025-01-03 | 25.39 | $18.64 | 13600 |
| 2025-01-02 | 26.44 | $18.28 | 16800 |
| 2024-12-31 | 26.72 | $17.82 | 195700 |
| 2024-12-30 | 26.23 | $17.89 | 64100 |
| 2024-12-27 | 25.28 | $17.59 | 43700 |
| 2024-12-26 | 23.98 | $17.65 | 36800 |
| 2024-12-24 | 22.62 | $17.74 | 15700 |
| 2024-12-23 | 21.16 | $17.77 | 48300 |
| 2024-12-20 | 19.87 | $18.13 | 14500 |
| 2024-12-19 | 18.71 | $18.00 | 28500 |
| 2024-12-18 | 17.16 | $18.01 | 51900 |
| 2024-12-17 | 15.83 | $18.45 | 23800 |
| 2024-12-16 | 14.75 | $18.33 | 17800 |
| 2024-12-13 | 13.75 | $18.46 | 40500 |
| 2024-12-12 | 12.81 | $18.60 | 27100 |
| 2024-12-11 | 12.01 | $18.71 | 36200 |
| 2024-12-10 | 11.55 | $18.92 | 12500 |
| 2024-12-09 | 11.16 | $18.81 | 24700 |
| 2024-12-06 | 10.81 | $18.95 | 36000 |
| 2024-12-05 | 10.76 | $19.26 | 20300 |
| 2024-12-04 | 11.03 | $19.31 | 11900 |
| 2024-12-03 | 11.34 | $19.13 | 7200 |
| 2024-12-02 | 11.62 | $19.35 | 12400 |
| 2024-11-29 | 12.16 | $19.60 | 49600 |
| 2024-11-27 | 12.72 | $19.25 | 8900 |
| 2024-11-26 | 12.63 | $19.14 | 16000 |
| 2024-11-25 | 12.53 | $19.25 | 52100 |
| 2024-11-22 | 12.95 | $19.31 | 47900 |
| 2024-11-21 | 13.11 | $19.24 | 17300 |
| 2024-11-20 | 13.28 | $19.18 | 27500 |
| 2024-11-19 | 12.98 | $19.26 | 32400 |
| 2024-11-18 | 12.79 | $19.41 | 21200 |
| 2024-11-15 | 12.96 | $19.46 | 27500 |
| 2024-11-14 | 13.14 | $19.50 | 10400 |
| 2024-11-13 | 13.54 | $19.61 | 30600 |
| 2024-11-12 | 14.03 | $19.70 | 70900 |
| 2024-11-11 | 14.19 | $19.70 | 70200 |
| 2024-11-08 | 14.41 | $19.65 | 63900 |
| 2024-11-07 | 14.24 | $19.47 | 7400 |
| 2024-11-06 | 13.78 | $19.47 | 18900 |
| 2024-11-05 | 13.30 | $19.73 | 21300 |
| 2024-11-04 | 12.98 | $19.45 | 8900 |
| 2024-11-01 | 11.90 | $19.19 | 11800 |
| 2024-10-31 | 11.00 | $19.54 | 40100 |
| 2024-10-30 | 10.64 | $19.80 | 5100 |
| 2024-10-29 | 10.81 | $19.83 | 4900 |
| 2024-10-28 | 11.02 | $20.01 | 7600 |
| 2024-10-25 | 11.56 | $20.06 | 14800 |
| 2024-10-24 | 11.97 | $20.17 | 8000 |
| 2024-10-23 | 12.27 | $20.15 | 11900 |
| 2024-10-22 | 12.62 | $20.32 | 8200 |
| 2024-10-21 | 12.88 | $20.28 | 10900 |
| 2024-10-18 | 13.30 | $20.32 | 2900 |
| 2024-10-17 | 13.26 | $20.33 | 16000 |
| 2024-10-16 | 13.23 | $20.34 | 13900 |
| 2024-10-15 | 13.14 | $20.16 | 11400 |
| 2024-10-14 | 13.08 | $20.09 | 14600 |
| 2024-10-11 | 13.56 | $19.98 | 10600 |
| 2024-10-10 | 14.25 | $19.84 | 16200 |
| 2024-10-09 | 14.98 | $19.94 | 24700 |
| 2024-10-08 | 15.56 | $19.97 | 8200 |
| 2024-10-07 | 16.27 | $19.79 | 3800 |
| 2024-10-04 | 17.11 | $20.02 | 57200 |
| 2024-10-03 | 17.95 | $20.32 | 98000 |
| 2024-10-02 | 17.88 | $20.72 | 66500 |
| 2024-10-01 | 17.20 | $20.54 | 111600 |
| 2024-09-30 | 16.87 | $19.54 | 75100 |
| 2024-09-27 | 17.75 | $19.91 | 49000 |
| 2024-09-26 | 17.68 | $20.01 | 36300 |
| 2024-09-25 | 17.72 | $19.96 | 13900 |
| 2024-09-24 | 17.56 | $20.04 | 11000 |
| 2024-09-23 | 17.48 | $19.97 | 12600 |
| 2024-09-20 | 17.20 | $19.97 | 16000 |
| 2024-09-19 | 16.93 | $19.95 | 14300 |
| 2024-09-18 | 16.59 | $19.80 | 14900 |
| 2024-09-17 | 16.60 | $19.82 | 10000 |
| 2024-09-16 | 16.60 | $19.66 | 15300 |
| 2024-09-13 | 16.92 | $19.54 | 28500 |
| 2024-09-12 | 17.60 | $19.50 | 36100 |
| 2024-09-11 | 18.25 | $19.46 | 26800 |
| 2024-09-10 | 18.95 | $19.59 | 13100 |
| 2024-09-09 | 19.25 | $19.60 | 44300 |
| 2024-09-06 | 19.45 | $19.60 | 31600 |
| 2024-09-05 | 19.64 | $19.83 | 16100 |
| 2024-09-04 | 19.23 | $19.77 | 28600 |
| 2024-09-03 | 18.69 | $19.74 | 17300 |
| 2024-08-30 | 18.15 | $19.75 | 13500 |
| 2024-08-29 | 17.26 | $19.81 | 7600 |
| 2024-08-28 | 16.14 | $19.80 | 29600 |
| 2024-08-27 | 14.97 | $19.56 | 14400 |
| 2024-08-26 | 14.07 | $19.63 | 21100 |
| 2024-08-23 | 12.99 | $19.71 | 33200 |
| 2024-08-22 | 11.97 | $19.23 | 13700 |
| 2024-08-21 | 11.67 | $19.20 | 5000 |
| 2024-08-20 | 11.18 | $19.12 | 11300 |
| 2024-08-19 | 10.86 | $19.09 | 8600 |
| 2024-08-16 | 10.57 | $18.95 | 7600 |
| 2024-08-15 | 10.54 | $18.74 | 4400 |
| 2024-08-14 | 10.79 | $18.68 | 10900 |
| 2024-08-13 | 11.12 | $18.65 | 6100 |
| 2024-08-12 | 11.67 | $18.43 | 7600 |
| 2024-08-09 | 12.14 | $18.61 | 6600 |
| 2024-08-08 | 12.76 | $18.67 | 7800 |
| 2024-08-07 | 13.41 | $18.49 | 10400 |
| 2024-08-06 | 13.79 | $18.30 | 11300 |
| 2024-08-05 | 13.70 | $18.01 | 13400 |
| 2024-08-02 | 13.37 | $18.36 | 14900 |
| 2024-08-01 | 13.53 | $18.27 | 31000 |
| 2024-07-31 | 13.70 | $18.32 | 88800 |
| 2024-07-30 | 14.31 | $18.91 | 16500 |
| 2024-07-29 | 14.57 | $18.64 | 15000 |
| 2024-07-26 | 15.20 | $18.65 | 4600 |
| 2024-07-25 | 15.95 | $18.54 | 5300 |
| 2024-07-24 | 16.63 | $18.38 | 10700 |
| 2024-07-23 | 17.35 | $18.78 | 9800 |
| 2024-07-22 | 17.35 | $18.80 | 10000 |
| 2024-07-19 | 17.35 | $19.05 | 27700 |
| 2024-07-18 | 17.44 | $18.93 | 11300 |
| 2024-07-17 | 17.31 | $18.95 | 7100 |
| 2024-07-16 | 17.42 | $18.94 | 7700 |
| 2024-07-15 | 17.47 | $18.87 | 16200 |
| 2024-07-12 | 17.51 | $19.04 | 22600 |
| 2024-07-11 | 16.55 | $18.87 | 15700 |
| 2024-07-10 | 15.94 | $18.50 | 18200 |
| 2024-07-09 | 16.06 | $18.31 | 9000 |
| 2024-07-08 | 16.42 | $18.41 | 20100 |
| 2024-07-05 | 16.59 | $18.36 | 11100 |
| 2024-07-03 | 16.98 | $18.42 | 13000 |
| 2024-07-02 | 17.39 | $18.22 | 8500 |
| 2024-07-01 | 18.19 | $18.22 | 14500 |
| 2024-06-28 | 19.03 | $18.20 | 8000 |
| 2024-06-27 | 19.76 | $18.28 | 6800 |
| 2024-06-26 | 20.42 | $18.36 | 7400 |
| 2024-06-25 | 21.22 | $18.46 | 47600 |
| 2024-06-24 | 22.07 | $18.09 | 10600 |
| 2024-06-21 | 22.70 | $18.05 | 45200 |
| 2024-06-20 | 23.20 | $18.03 | 56200 |
| 2024-06-18 | 23.72 | $18.07 | 63400 |
| 2024-06-17 | 24.27 | $17.81 | 20000 |
| 2024-06-14 | 24.22 | $17.69 | 30200 |
| 2024-06-13 | 24.16 | $17.83 | 46700 |
| 2024-06-12 | 24.10 | $17.81 | 25300 |
| 2024-06-11 | 24.27 | $17.73 | 13400 |
| 2024-06-10 | 24.20 | $17.86 | 5200 |
| 2024-06-07 | 24.27 | $18.02 | 9800 |
| 2024-06-06 | 24.46 | $18.06 | 39000 |
| 2024-06-05 | 24.94 | $18.15 | 9700 |
| 2024-06-04 | 25.49 | $18.20 | 9800 |
| 2024-06-03 | 26.04 | $18.13 | 21100 |
| 2024-05-31 | 26.63 | $18.16 | 73500 |
| 2024-05-30 | 27.10 | $17.66 | 12900 |
| 2024-05-29 | 26.84 | $17.58 | 18400 |
| 2024-05-28 | 26.28 | $17.75 | 18900 |
| 2024-05-24 | 25.86 | $17.81 | 16900 |
| 2024-05-23 | 25.23 | $17.56 | 67500 |
| 2024-05-22 | 24.55 | $17.98 | 15900 |
| 2024-05-21 | 24.40 | $18.08 | 14700 |
| 2024-05-20 | 24.26 | $18.09 | 47700 |
| 2024-05-17 | 24.16 | $18.26 | 8700 |
| 2024-05-16 | 24.35 | $18.45 | 8600 |
| 2024-05-15 | 24.72 | $18.40 | 24600 |
| 2024-05-14 | 24.92 | $18.06 | 30300 |
| 2024-05-13 | 24.86 | $18.16 | 5900 |
| 2024-05-10 | 24.87 | $18.19 | 21800 |
| 2024-05-09 | 24.63 | $18.22 | 20800 |
| 2024-05-08 | 24.52 | $18.19 | 36600 |
| 2024-05-07 | 24.43 | $18.67 | 12600 |
| 2024-05-06 | 24.99 | $18.81 | 9200 |
| 2024-05-03 | 25.38 | $18.60 | 7200 |
| 2024-05-02 | 25.37 | $18.38 | 10700 |
| 2024-05-01 | 25.00 | $18.31 | 15600 |
| 2024-04-30 | 24.31 | $18.11 | 19900 |
| 2024-04-29 | 23.59 | $18.72 | 5400 |
| 2024-04-26 | 23.34 | $18.57 | 8600 |
| 2024-04-25 | 23.08 | $18.63 | 6400 |
| 2024-04-24 | 22.48 | $18.82 | 4800 |
| 2024-04-23 | 22.32 | $18.85 | 6300 |
| 2024-04-22 | 22.15 | $18.61 | 9800 |
| 2024-04-19 | 21.53 | $18.34 | 11500 |
| 2024-04-18 | 20.09 | $18.25 | 23600 |
| 2024-04-17 | 18.58 | $18.18 | 21500 |
| 2024-04-16 | 17.07 | $18.08 | 17500 |
| 2024-04-15 | 15.48 | $18.18 | 32000 |
| 2024-04-12 | 13.94 | $18.89 | 6700 |
| 2024-04-11 | 12.96 | $18.99 | 14600 |
| 2024-04-10 | 12.00 | $19.34 | 39900 |
| 2024-04-09 | 11.30 | $19.60 | 9400 |
| 2024-04-08 | 11.43 | $19.75 | 17600 |
| 2024-04-05 | 11.61 | $19.67 | 15200 |
| 2024-04-04 | 11.89 | $19.92 | 12600 |
| 2024-04-03 | 12.28 | $19.80 | 44100 |
| 2024-04-02 | 12.33 | $19.71 | 14200 |
| 2024-04-01 | 12.50 | $19.99 | 87600 |
| 2024-03-28 | 12.69 | $19.51 | 195000 |
| 2024-03-27 | 12.96 | $20.11 | 17700 |
| 2024-03-26 | 13.05 | $20.10 | 10300 |
| 2024-03-25 | 13.21 | $20.09 | 8000 |
| 2024-03-22 | 13.38 | $20.18 | 5200 |
| 2024-03-21 | 13.35 | $20.10 | 25000 |
| 2024-03-20 | 13.54 | $19.78 | 36000 |
| 2024-03-19 | 13.78 | $19.89 | 25400 |
| 2024-03-18 | 14.28 | $19.64 | 9700 |
| 2024-03-15 | 14.80 | $19.60 | 14000 |
| 2024-03-14 | 15.23 | $19.47 | 17500 |
| 2024-03-13 | 15.85 | $19.82 | 18400 |
| 2024-03-12 | 16.20 | $19.80 | 14100 |
| 2024-03-11 | 16.66 | $19.82 | 22400 |
| 2024-03-08 | 17.06 | $19.95 | 23800 |
| 2024-03-07 | 17.20 | $20.39 | 29900 |
| 2024-03-06 | 16.42 | $20.55 | 25700 |
| 2024-03-05 | 15.59 | $20.54 | 19800 |
| 2024-03-04 | 14.99 | $19.70 | 11700 |
| 2024-03-01 | 15.63 | $19.71 | 12800 |
| 2024-02-29 | 16.30 | $19.74 | 93300 |
| 2024-02-28 | 17.09 | $19.15 | 27900 |
| 2024-02-27 | 17.32 | $19.40 | 4400 |
| 2024-02-26 | 18.03 | $19.48 | 6200 |
| 2024-02-23 | 18.74 | $19.32 | 13900 |
| 2024-02-22 | 19.36 | $19.35 | 2500 |
| 2024-02-21 | 20.01 | $19.29 | 10900 |
| 2024-02-20 | 20.69 | $19.25 | 11300 |
| 2024-02-16 | 21.38 | $19.44 | 4500 |
| 2024-02-15 | 22.01 | $19.33 | 12100 |
| 2024-02-14 | 22.74 | $19.54 | 7800 |
| 2024-02-13 | 23.59 | $19.50 | 11200 |
| 2024-02-12 | 24.49 | $19.90 | 20800 |
| 2024-02-09 | 25.21 | $20.00 | 17700 |
| 2024-02-08 | 25.88 | $19.75 | 9600 |
| 2024-02-07 | 26.77 | $19.81 | 12700 |
| 2024-02-06 | 27.76 | $19.76 | 15800 |
| 2024-02-05 | 28.70 | $19.81 | 18500 |
| 2024-02-02 | 29.69 | $19.89 | 8000 |
| 2024-02-01 | 30.42 | $19.97 | 7500 |
| 2024-01-31 | 31.18 | $19.99 | 13400 |
| 2024-01-30 | 31.99 | $20.18 | 15800 |
| 2024-01-29 | 32.32 | $20.14 | 12500 |
| 2024-01-26 | 32.76 | $20.00 | 15600 |
| 2024-01-25 | 33.41 | $19.85 | 14800 |
| 2024-01-24 | 34.35 | $19.60 | 12600 |
| 2024-01-23 | 35.46 | $19.69 | 27800 |
| 2024-01-22 | 36.42 | $19.79 | 73500 |
| 2024-01-19 | 37.52 | $18.65 | 27000 |
| 2024-01-18 | 38.86 | $18.80 | 27400 |
| 2024-01-17 | 40.68 | $19.13 | 36800 |
| 2024-01-16 | 42.48 | $19.53 | 8700 |
| 2024-01-12 | 43.50 | $19.81 | 15500 |
| 2024-01-11 | 44.17 | $19.72 | 15800 |
| 2024-01-10 | 44.98 | $19.75 | 28200 |
| 2024-01-09 | 45.83 | $20.00 | 18400 |
| 2024-01-08 | 45.72 | $20.02 | 16300 |
| 2024-01-05 | 45.66 | $20.01 | 34500 |
| 2024-01-04 | 45.60 | $20.13 | 10200 |
| 2024-01-03 | 45.54 | $20.25 | 27400 |
| 2024-01-02 | 45.11 | $20.33 | 83200 |
| 2023-12-29 | 44.14 | $20.59 | 432600 |
| 2023-12-28 | 43.01 | $20.47 | 49300 |
| 2023-12-27 | 41.90 | $20.30 | 42000 |
| 2023-12-26 | 40.80 | $20.12 | 28600 |
| 2023-12-22 | 39.71 | $20.13 | 20100 |
| 2023-12-21 | 38.57 | $20.09 | 14900 |
| 2023-12-20 | 37.45 | $19.82 | 24400 |
| 2023-12-19 | 36.43 | $19.75 | 30300 |
| 2023-12-18 | 35.42 | $19.35 | 43100 |
| 2023-12-15 | 34.60 | $19.44 | 19500 |
| 2023-12-14 | 33.12 | $19.72 | 25000 |
| 2023-12-13 | 31.67 | $19.52 | 25800 |
| 2023-12-12 | 30.24 | $19.12 | 31000 |
| 2023-12-11 | 29.05 | $18.90 | 92600 |
| 2023-12-08 | 27.99 | $18.91 | 24700 |
| 2023-12-07 | 26.94 | $18.64 | 39400 |
| 2023-12-06 | 26.06 | $18.56 | 33700 |
| 2023-12-05 | 25.14 | $18.60 | 16800 |
| 2023-12-04 | 24.16 | $18.79 | 64100 |
| 2023-12-01 | 23.21 | $18.20 | 51700 |
| 2023-11-30 | 22.65 | $17.96 | 85300 |
| 2023-11-29 | 22.06 | $18.00 | 28600 |
| 2023-11-28 | 21.92 | $17.54 | 28800 |
| 2023-11-27 | 22.21 | $17.50 | 31400 |
| 2023-11-24 | 22.82 | $17.25 | 6500 |
| 2023-11-22 | 23.98 | $17.23 | 15000 |
| 2023-11-21 | 25.20 | $17.45 | 14300 |
| 2023-11-20 | 25.97 | $17.32 | 24600 |
| 2023-11-17 | 26.90 | $17.20 | 20800 |
| 2023-11-16 | 27.66 | $17.35 | 30000 |
| 2023-11-15 | 28.03 | $17.50 | 17200 |
| 2023-11-14 | 28.15 | $17.64 | 48200 |
| 2023-11-13 | 27.80 | $17.45 | 32400 |
| 2023-11-10 | 27.71 | $17.69 | 15700 |
| 2023-11-09 | 27.60 | $17.47 | 10900 |
| 2023-11-08 | 27.50 | $17.74 | 10900 |
| 2023-11-07 | 26.91 | $17.60 | 19900 |
| 2023-11-06 | 26.29 | $17.79 | 17400 |
| 2023-11-03 | 25.64 | $17.91 | 12200 |
| 2023-11-02 | 25.04 | $17.50 | 22000 |
| 2023-11-01 | 24.90 | $16.92 | 18600 |
| 2023-10-31 | 25.65 | $16.34 | 95900 |
| 2023-10-30 | 26.60 | $16.08 | 11400 |
| 2023-10-27 | 26.95 | $16.17 | 14400 |
| 2023-10-26 | 27.31 | $16.31 | 12800 |
| 2023-10-25 | 28.09 | $16.39 | 8300 |
| 2023-10-24 | 29.13 | $16.58 | 9000 |
| 2023-10-23 | 30.23 | $16.24 | 4100 |
| 2023-10-20 | 30.68 | $16.22 | 8100 |
| 2023-10-19 | 30.90 | $16.20 | 16500 |
| 2023-10-18 | 31.48 | $16.40 | 11600 |
| 2023-10-17 | 32.43 | $16.50 | 29400 |
| 2023-10-16 | 33.54 | $16.71 | 7800 |
| 2023-10-13 | 35.27 | $16.80 | 14400 |
| 2023-10-12 | 37.05 | $16.74 | 38600 |
| 2023-10-11 | 38.84 | $16.95 | 14100 |
| 2023-10-10 | 40.76 | $16.82 | 48100 |
| 2023-10-09 | 42.65 | $16.57 | 11700 |
| 2023-10-06 | 44.26 | $16.55 | 14000 |
| 2023-10-05 | 45.84 | $16.50 | 238300 |
| 2023-10-04 | 47.35 | $16.48 | 39800 |
| 2023-10-03 | 48.63 | $16.33 | 68900 |
| 2023-10-02 | 49.73 | $16.33 | 57600 |
| 2023-09-29 | 50.82 | $16.42 | 457300 |
| 2023-09-28 | 52.16 | $16.15 | 324000 |
| 2023-09-27 | 52.75 | $16.26 | 41300 |
| 2023-09-26 | 53.39 | $16.27 | 40100 |
| 2023-09-25 | 53.96 | $16.09 | 25600 |
| 2023-09-22 | 54.20 | $16.17 | 25500 |
| 2023-09-21 | 54.64 | $15.90 | 32900 |
| 2023-09-20 | 55.10 | $16.37 | 17500 |
| 2023-09-19 | 56.26 | $16.32 | 35600 |
| 2023-09-18 | 57.13 | $16.22 | 37900 |
| 2023-09-15 | 58.04 | $16.10 | 41900 |
| 2023-09-14 | 58.44 | $16.04 | 36200 |
| 2023-09-13 | 58.52 | $15.73 | 31100 |
| 2023-09-12 | 57.61 | $15.87 | 44700 |
| 2023-09-11 | 56.66 | $15.92 | 40800 |
| 2023-09-08 | 55.70 | $15.90 | 22600 |
| 2023-09-07 | 54.69 | $15.86 | 35000 |
| 2023-09-06 | 53.63 | $15.95 | 50900 |
| 2023-09-05 | 52.52 | $16.39 | 31700 |
| 2023-09-01 | 51.93 | $16.57 | 6100 |
| 2023-08-31 | 51.40 | $16.65 | 49000 |
| 2023-08-30 | 50.89 | $16.59 | 4800 |
| 2023-08-29 | 49.94 | $16.56 | 23200 |
| 2023-08-28 | 48.94 | $16.54 | 21100 |
| 2023-08-25 | 47.89 | $16.60 | 10300 |
| 2023-08-24 | 46.78 | $16.48 | 32700 |
| 2023-08-23 | 45.62 | $16.64 | 34100 |
| 2023-08-22 | 44.72 | $16.65 | 20900 |
| 2023-08-21 | 43.80 | $16.64 | 46100 |
| 2023-08-18 | 42.84 | $16.85 | 15800 |
| 2023-08-17 | 41.78 | $16.59 | 12100 |
| 2023-08-16 | 40.26 | $16.65 | 29600 |
| 2023-08-15 | 38.77 | $17.14 | 11200 |
| 2023-08-14 | 37.61 | $17.55 | 7500 |
| 2023-08-11 | 36.85 | $17.53 | 8100 |
| 2023-08-10 | 36.08 | $17.76 | 29300 |
| 2023-08-09 | 35.40 | $17.67 | 6000 |
| 2023-08-08 | 34.42 | $17.68 | 9700 |
| 2023-08-07 | 33.41 | $17.67 | 11500 |
| 2023-08-04 | 32.35 | $17.56 | 40500 |
| 2023-08-03 | 31.23 | $17.84 | 48800 |
| 2023-08-02 | 30.28 | $17.94 | 79900 |
| 2023-08-01 | 29.37 | $17.98 | 15800 |
| 2023-07-31 | 28.53 | $18.05 | 26100 |
| 2023-07-28 | 27.64 | $17.93 | 17100 |
| 2023-07-27 | 26.71 | $17.81 | 18000 |
| 2023-07-26 | 25.73 | $18.02 | 21300 |
| 2023-07-25 | 24.96 | $17.99 | 6800 |
| 2023-07-24 | 24.24 | $18.10 | 10000 |
| 2023-07-21 | 23.48 | $18.12 | 3000 |
| 2023-07-20 | 22.75 | $18.07 | 19800 |
| 2023-07-19 | 21.86 | $18.06 | 4500 |
| 2023-07-18 | 20.93 | $17.96 | 2500 |
| 2023-07-17 | 20.19 | $17.89 | 20000 |
| 2023-07-14 | 19.41 | $18.20 | 9400 |
| 2023-07-13 | 19.27 | $18.42 | 23700 |
| 2023-07-12 | 19.17 | $18.38 | 16500 |
| 2023-07-11 | 19.07 | $18.44 | 5100 |
| 2023-07-10 | 19.10 | $18.41 | 8300 |
| 2023-07-07 | 19.08 | $18.28 | 2400 |
| 2023-07-06 | 18.62 | $17.93 | 18600 |
| 2023-07-05 | 18.13 | $18.54 | 14400 |
| 2023-07-03 | 18.24 | $18.41 | 5100 |
| 2023-06-30 | 18.42 | $18.13 | 54900 |
| 2023-06-29 | 18.33 | $18.27 | 11500 |
| 2023-06-28 | 17.77 | $18.25 | 36700 |
| 2023-06-27 | 17.42 | $18.16 | 11200 |
| 2023-06-26 | 17.05 | $18.21 | 10800 |
| 2023-06-23 | 16.64 | $17.96 | 9000 |
| 2023-06-22 | 15.84 | $18.10 | 14000 |
| 2023-06-21 | 15.04 | $18.07 | 11800 |
| 2023-06-20 | 14.21 | $18.36 | 28100 |
| 2023-06-16 | 13.42 | $18.22 | 10000 |
| 2023-06-15 | 12.82 | $18.23 | 9700 |
| 2023-06-14 | 12.18 | $18.16 | 13000 |
| 2023-06-13 | 11.50 | $18.74 | 12400 |
| 2023-06-12 | 11.46 | $18.62 | 22000 |
| 2023-06-09 | 11.41 | $19.09 | 8900 |
| 2023-06-08 | 11.96 | $19.32 | 13200 |
| 2023-06-07 | 12.53 | $19.41 | 17200 |
| 2023-06-06 | 12.73 | $19.75 | 22700 |
| 2023-06-05 | 12.59 | $19.53 | 8600 |
| 2023-06-02 | 12.62 | $19.63 | 30800 |
| 2023-06-01 | 12.65 | $19.16 | 11400 |
| 2023-05-31 | 13.27 | $19.03 | 61900 |
| 2023-05-30 | 13.92 | $18.77 | 17400 |
| 2023-05-26 | 14.12 | $18.75 | 8800 |
| 2023-05-25 | 14.33 | $18.59 | 15000 |
| 2023-05-24 | 14.54 | $18.89 | 13500 |
| 2023-05-23 | 14.98 | $18.80 | 6700 |
| 2023-05-22 | 15.28 | $18.54 | 33400 |
| 2023-05-19 | 15.59 | $18.90 | 9500 |
| 2023-05-18 | 16.07 | $18.89 | 14600 |
| 2023-05-17 | 16.70 | $18.76 | 15900 |
| 2023-05-16 | 17.11 | $18.55 | 18400 |
| 2023-05-15 | 17.22 | $18.78 | 9800 |
| 2023-05-12 | 17.33 | $18.50 | 7600 |
| 2023-05-11 | 17.05 | $18.47 | 43900 |
| 2023-05-10 | 16.76 | $18.52 | 36200 |
| 2023-05-09 | 16.64 | $18.41 | 55900 |
| 2023-05-08 | 16.26 | $18.31 | 26100 |
| 2023-05-05 | 15.99 | $18.24 | 12500 |
| 2023-05-04 | 15.15 | $17.67 | 90200 |
| 2023-05-03 | 14.17 | $18.53 | 21900 |
| 2023-05-02 | 14.19 | $18.44 | 45700 |
| 2023-05-01 | 14.02 | $18.83 | 14000 |
| 2023-04-28 | 14.36 | $18.88 | 77700 |
| 2023-04-27 | 14.63 | $18.90 | 15100 |
| 2023-04-26 | 15.10 | $18.74 | 52500 |
| 2023-04-25 | 15.45 | $18.74 | 28700 |
| 2023-04-24 | 15.82 | $18.76 | 55600 |
| 2023-04-21 | 16.21 | $18.47 | 6400 |
| 2023-04-20 | 16.56 | $18.31 | 34900 |
| 2023-04-19 | 16.90 | $18.77 | 8100 |
| 2023-04-18 | 17.77 | $18.81 | 9000 |
| 2023-04-17 | 18.68 | $18.77 | 11400 |
| 2023-04-14 | 19.66 | $18.79 | 33100 |
| 2023-04-13 | 20.58 | $19.08 | 33400 |
| 2023-04-12 | 21.59 | $18.36 | 26400 |
| 2023-04-11 | 22.39 | $18.50 | 26600 |
| 2023-04-10 | 22.98 | $18.22 | 21900 |
| 2023-04-06 | 23.46 | $18.38 | 18200 |
| 2023-04-05 | 24.47 | $18.48 | 20600 |
| 2023-04-04 | 25.53 | $18.70 | 16800 |
| 2023-04-03 | 26.84 | $18.75 | 41700 |
| 2023-03-31 | 28.22 | $18.40 | 70000 |
| 2023-03-30 | 29.32 | $17.88 | 19400 |
| 2023-03-29 | 30.10 | $17.78 | 36000 |
| 2023-03-28 | 30.92 | $17.35 | 20400 |
| 2023-03-27 | 31.09 | $16.94 | 17800 |
| 2023-03-24 | 31.12 | $16.90 | 9800 |
| 2023-03-23 | 30.67 | $16.89 | 9600 |
| 2023-03-22 | 30.22 | $17.50 | 12400 |
| 2023-03-21 | 29.47 | $17.21 | 12900 |
| 2023-03-20 | 28.77 | $16.62 | 22300 |
| 2023-03-17 | 28.04 | $17.50 | 7900 |
| 2023-03-16 | 27.55 | $18.01 | 25800 |
| 2023-03-15 | 27.03 | $17.55 | 51200 |
| 2023-03-14 | 25.82 | $17.27 | 28600 |
| 2023-03-13 | 24.84 | $15.98 | 82600 |
| 2023-03-10 | 22.62 | $16.50 | 27900 |
| 2023-03-09 | 21.19 | $17.15 | 25700 |
| 2023-03-08 | 20.22 | $18.11 | 11700 |
| 2023-03-07 | 20.36 | $18.03 | 11400 |
| 2023-03-06 | 20.52 | $18.27 | 9000 |
| 2023-03-03 | 21.01 | $18.20 | 12900 |
| 2023-03-02 | 21.45 | $18.05 | 12500 |
| 2023-03-01 | 21.84 | $18.22 | 89500 |
| 2023-02-28 | 22.46 | $18.40 | 49000 |
| 2023-02-27 | 23.59 | $18.56 | 24500 |
| 2023-02-24 | 24.57 | $18.75 | 50100 |
| 2023-02-23 | 25.36 | $18.97 | 90700 |
| 2023-02-22 | 26.18 | $18.65 | 20300 |
| 2023-02-21 | 27.56 | $18.52 | 38000 |
| 2023-02-17 | 29.01 | $19.21 | 84200 |
| 2023-02-16 | 29.59 | $18.96 | 10800 |
| 2023-02-15 | 30.10 | $19.19 | 11000 |
| 2023-02-14 | 30.09 | $19.11 | 23900 |
| 2023-02-13 | 30.08 | $19.20 | 15800 |
| 2023-02-10 | 30.23 | $19.04 | 22900 |
| 2023-02-09 | 30.58 | $19.07 | 35300 |
| 2023-02-08 | 30.85 | $18.91 | 47900 |
| 2023-02-07 | 31.14 | $18.93 | 20900 |
| 2023-02-06 | 31.44 | $19.20 | 24100 |
| 2023-02-03 | 30.98 | $19.57 | 27700 |
| 2023-02-02 | 29.72 | $19.73 | 28200 |
| 2023-02-01 | 28.30 | $19.41 | 38000 |
| 2023-01-31 | 27.02 | $19.28 | 96300 |
| 2023-01-30 | 25.73 | $19.40 | 79100 |
| 2023-01-27 | 24.40 | $19.15 | 154300 |
| 2023-01-26 | 23.18 | $18.87 | 26300 |
| 2023-01-25 | 22.23 | $18.79 | 26000 |
| 2023-01-24 | 21.23 | $18.78 | 46400 |
| 2023-01-23 | 20.11 | $18.83 | 14900 |
| 2023-01-20 | 18.93 | $18.60 | 33200 |
| 2023-01-19 | 18.00 | $18.56 | 18700 |
| 2023-01-18 | 17.03 | $18.43 | 61000 |
| 2023-01-17 | 15.92 | $18.18 | 32200 |
| 2023-01-13 | 15.14 | $18.10 | 15300 |
| 2023-01-12 | 14.38 | $17.75 | 28700 |
| 2023-01-11 | 13.94 | $17.51 | 18400 |
| 2023-01-10 | 13.70 | $17.35 | 37300 |
| 2023-01-09 | 13.71 | $17.38 | 31700 |
| 2023-01-06 | 13.74 | $17.25 | 17900 |
| 2023-01-05 | 14.11 | $16.90 | 28000 |
| 2023-01-04 | 14.83 | $16.75 | 15400 |
| 2023-01-03 | 15.27 | $16.66 | 21900 |
| 2022-12-30 | 15.24 | $16.19 | 41700 |
| 2022-12-29 | 14.64 | $16.31 | 56300 |
| 2022-12-28 | 14.45 | $16.20 | 103000 |
| 2022-12-27 | 14.25 | $16.40 | 48000 |
| 2022-12-23 | 14.22 | $16.66 | 29900 |
| 2022-12-22 | 14.59 | $16.54 | 38900 |
| 2022-12-21 | 14.97 | $16.95 | 65400 |
| 2022-12-20 | 15.45 | $16.95 | 34800 |
| 2022-12-19 | 16.07 | $16.98 | 54000 |
| 2022-12-16 | 16.78 | $16.92 | 27600 |
| 2022-12-15 | 17.53 | $16.88 | 78200 |
| 2022-12-14 | 18.20 | $17.08 | 35100 |
| 2022-12-13 | 18.90 | $16.88 | 322700 |
| 2022-12-12 | 19.75 | $16.63 | 199800 |
| 2022-12-09 | 20.38 | $16.60 | 140700 |
| 2022-12-08 | 21.10 | $16.76 | 33300 |
| 2022-12-07 | 22.12 | $16.79 | 50900 |
| 2022-12-06 | 23.17 | $16.74 | 36700 |
| 2022-12-05 | 24.27 | $16.84 | 50400 |
| 2022-12-02 | 25.41 | $17.44 | 26900 |
| 2022-12-01 | 26.37 | $17.12 | 46600 |
| 2022-11-30 | 27.53 | $16.84 | 87500 |
| 2022-11-29 | 28.56 | $16.28 | 67800 |
| 2022-11-28 | 29.19 | $16.50 | 63800 |
| 2022-11-25 | 30.10 | $17.02 | 26200 |
| 2022-11-23 | 31.38 | $16.79 | 31500 |
| 2022-11-22 | 32.53 | $16.70 | 52800 |
| 2022-11-21 | 33.74 | $16.92 | 22500 |
| 2022-11-18 | 35.31 | $17.02 | 14000 |
| 2022-11-17 | 37.12 | $17.08 | 19400 |
| 2022-11-16 | 39.03 | $17.30 | 28600 |
| 2022-11-15 | 40.85 | $17.44 | 18900 |
| 2022-11-14 | 42.76 | $16.95 | 20600 |
| 2022-11-11 | 44.96 | $17.25 | 14900 |
| 2022-11-10 | 47.21 | $17.02 | 51000 |
| 2022-11-09 | 49.41 | $15.82 | 54100 |
| 2022-11-08 | 50.20 | $15.97 | 28300 |
| 2022-11-07 | 50.84 | $15.54 | 29400 |
| 2022-11-04 | 50.84 | $15.59 | 37700 |
| 2022-11-03 | 50.76 | $15.50 | 24400 |
| 2022-11-02 | 50.46 | $15.44 | 34400 |
| 2022-11-01 | 50.24 | $15.70 | 39300 |
| 2022-10-31 | 50.17 | $15.89 | 16500 |
| 2022-10-28 | 50.23 | $16.28 | 6000 |
| 2022-10-27 | 50.56 | $16.26 | 10500 |
| 2022-10-26 | 50.89 | $16.22 | 17000 |
| 2022-10-25 | 51.27 | $16.22 | 24000 |
| 2022-10-24 | 51.12 | $16.05 | 4500 |
| 2022-10-21 | 50.73 | $16.07 | 39200 |
| 2022-10-20 | 50.14 | $16.04 | 9000 |
| 2022-10-19 | 49.64 | $16.47 | 11000 |
| 2022-10-18 | 49.33 | $16.56 | 11600 |
| 2022-10-17 | 49.08 | $16.65 | 11600 |
| 2022-10-14 | 48.84 | $16.62 | 14800 |
| 2022-10-13 | 48.58 | $16.71 | 44200 |
| 2022-10-12 | 48.10 | $16.82 | 23000 |
| 2022-10-11 | 47.71 | $16.83 | 18000 |
| 2022-10-10 | 47.41 | $17.01 | 20200 |
| 2022-10-07 | 47.13 | $17.31 | 19100 |
| 2022-10-06 | 46.96 | $17.49 | 7600 |
| 2022-10-05 | 46.98 | $17.59 | 5800 |
| 2022-10-04 | 46.98 | $17.62 | 34700 |
| 2022-10-03 | 47.06 | $17.43 | 16400 |
| 2022-09-30 | 46.69 | $17.20 | 201500 |
| 2022-09-29 | 46.14 | $17.43 | 39600 |
| 2022-09-28 | 45.57 | $17.50 | 20600 |
| 2022-09-27 | 45.03 | $17.36 | 20600 |
| 2022-09-26 | 43.61 | $17.20 | 16800 |
| 2022-09-23 | 42.13 | $17.30 | 29000 |
| 2022-09-22 | 40.63 | $17.61 | 17200 |
| 2022-09-21 | 39.13 | $17.79 | 40200 |
| 2022-09-20 | 37.61 | $17.85 | 18000 |
| 2022-09-19 | 35.88 | $17.88 | 10500 |
| 2022-09-16 | 34.12 | $18.01 | 11900 |
| 2022-09-15 | 32.26 | $18.06 | 25700 |
| 2022-09-14 | 30.31 | $18.26 | 12700 |
| 2022-09-13 | 30.15 | $18.18 | 22900 |
| 2022-09-12 | 29.78 | $18.30 | 11600 |
| 2022-09-09 | 29.51 | $18.07 | 21100 |
| 2022-09-08 | 28.74 | $17.75 | 66100 |
| 2022-09-07 | 27.92 | $17.88 | 31600 |
| 2022-09-06 | 27.17 | $18.07 | 16100 |
| 2022-09-02 | 26.41 | $18.09 | 15600 |
| 2022-09-01 | 25.78 | $18.18 | 36400 |
| 2022-08-31 | 24.84 | $18.21 | 43800 |
| 2022-08-30 | 24.11 | $18.51 | 27700 |
| 2022-08-29 | 23.50 | $18.55 | 45500 |
| 2022-08-26 | 22.97 | $18.65 | 15600 |
| 2022-08-25 | 22.45 | $18.69 | 13100 |
| 2022-08-24 | 21.87 | $18.50 | 48200 |
| 2022-08-23 | 20.93 | $18.25 | 70700 |
| 2022-08-22 | 19.94 | $18.92 | 20800 |
| 2022-08-19 | 20.01 | $19.29 | 24400 |
| 2022-08-18 | 20.46 | $19.63 | 23300 |
| 2022-08-17 | 21.42 | $19.77 | 16700 |
| 2022-08-16 | 22.18 | $20.19 | 30000 |
| 2022-08-15 | 22.17 | $20.37 | 28000 |
| 2022-08-12 | 21.92 | $20.35 | 16900 |
| 2022-08-11 | 21.70 | $20.16 | 7900 |
| 2022-08-10 | 21.48 | $20.27 | 49100 |
| 2022-08-09 | 21.25 | $20.19 | 17900 |
| 2022-08-08 | 21.00 | $20.40 | 26700 |
| 2022-08-05 | 20.30 | $20.45 | 81000 |
| 2022-08-04 | 19.58 | $20.98 | 42100 |
| 2022-08-03 | 17.97 | $20.80 | 22100 |
| 2022-08-02 | 16.44 | $20.40 | 22100 |
| 2022-08-01 | 15.03 | $19.96 | 21500 |
| 2022-07-29 | 14.27 | $19.82 | 67900 |
| 2022-07-28 | 13.70 | $19.58 | 32400 |
| 2022-07-27 | 13.49 | $19.31 | 6200 |
| 2022-07-26 | 13.63 | $19.24 | 12300 |
| 2022-07-25 | 13.79 | $19.32 | 19300 |
| 2022-07-22 | 13.96 | $19.39 | 14500 |
| 2022-07-21 | 14.20 | $19.20 | 25500 |
| 2022-07-20 | 14.81 | $19.10 | 45600 |
| 2022-07-19 | 15.22 | $19.10 | 23400 |
| 2022-07-18 | 15.72 | $19.04 | 26500 |
| 2022-07-15 | 16.45 | $18.89 | 12200 |
| 2022-07-14 | 17.31 | $18.70 | 87300 |
| 2022-07-13 | 18.01 | $18.90 | 25000 |
| 2022-07-12 | 18.92 | $18.79 | 25900 |
| 2022-07-11 | 19.71 | $18.79 | 18300 |
| 2022-07-08 | 20.49 | $18.55 | 21400 |
| 2022-07-07 | 20.92 | $18.45 | 24500 |
| 2022-07-06 | 21.28 | $18.39 | 9600 |
| 2022-07-05 | 21.40 | $18.42 | 11100 |
| 2022-07-01 | 21.53 | $18.39 | 14900 |
| 2022-06-30 | 21.66 | $18.12 | 24800 |
| 2022-06-29 | 21.75 | $18.34 | 15200 |
| 2022-06-28 | 22.29 | $18.25 | 9400 |
| 2022-06-27 | 22.79 | $18.17 | 6200 |
| 2022-06-24 | 23.26 | $18.34 | 11600 |
| 2022-06-23 | 23.75 | $18.17 | 11500 |
| 2022-06-22 | 24.02 | $18.00 | 15700 |
| 2022-06-21 | 24.21 | $17.90 | 9300 |
| 2022-06-17 | 24.19 | $17.75 | 19600 |
| 2022-06-16 | 24.16 | $17.88 | 32500 |
| 2022-06-15 | 24.12 | $18.00 | 16800 |
| 2022-06-14 | 24.08 | $17.70 | 20100 |
| 2022-06-13 | 23.57 | $17.86 | 40800 |
| 2022-06-10 | 23.08 | $18.92 | 37600 |
| 2022-06-09 | 23.42 | $19.25 | 25600 |
| 2022-06-08 | 24.43 | $19.42 | 38300 |
| 2022-06-07 | 25.63 | $19.60 | 14600 |
| 2022-06-06 | 26.78 | $19.50 | 15800 |
| 2022-06-03 | 28.05 | $19.74 | 24300 |
| 2022-06-02 | 29.47 | $19.67 | 16000 |
| 2022-06-01 | 30.98 | $19.81 | 43900 |
| 2022-05-31 | 32.51 | $20.01 | 53700 |
| 2022-05-27 | 33.78 | $20.22 | 38700 |
| 2022-05-26 | 35.12 | $19.35 | 28900 |
| 2022-05-25 | 36.26 | $19.01 | 29100 |
| 2022-05-24 | 37.06 | $18.73 | 38900 |
| 2022-05-23 | 37.31 | $18.86 | 23500 |
| 2022-05-20 | 37.85 | $18.87 | 29500 |
| 2022-05-19 | 38.41 | $18.94 | 41000 |
| 2022-05-18 | 39.33 | $18.91 | 24500 |
| 2022-05-17 | 40.22 | $18.76 | 67500 |
| 2022-05-16 | 41.33 | $18.50 | 57700 |
| 2022-05-13 | 41.97 | $18.32 | 36300 |
| 2022-05-12 | 42.29 | $18.35 | 85900 |
| 2022-05-11 | 42.33 | $18.09 | 27900 |
| 2022-05-10 | 42.24 | $18.01 | 66400 |
| 2022-05-09 | 42.02 | $17.76 | 42100 |
| 2022-05-06 | 41.36 | $18.00 | 44100 |
| 2022-05-05 | 40.84 | $18.34 | 89800 |
| 2022-05-04 | 40.36 | $18.67 | 19000 |
| 2022-05-03 | 39.82 | $18.25 | 17500 |
| 2022-05-02 | 38.87 | $18.30 | 28300 |
| 2022-04-29 | 37.88 | $18.76 | 72300 |
| 2022-04-28 | 37.08 | $18.89 | 45900 |
| 2022-04-27 | 36.24 | $18.79 | 78700 |
| 2022-04-26 | 35.66 | $19.26 | 19500 |
| 2022-04-25 | 35.38 | $19.30 | 14200 |
| 2022-04-22 | 34.93 | $19.04 | 37500 |
| 2022-04-21 | 34.48 | $19.40 | 26400 |
| 2022-04-20 | 34.20 | $19.64 | 24100 |
| 2022-04-19 | 33.92 | $19.27 | 207700 |
| 2022-04-18 | 33.06 | $19.35 | 207100 |
| 2022-04-14 | 32.23 | $20.03 | 18300 |
| 2022-04-13 | 32.04 | $20.25 | 116900 |
| 2022-04-12 | 31.89 | $20.03 | 208400 |
| 2022-04-11 | 31.73 | $20.50 | 24700 |
| 2022-04-08 | 31.98 | $20.96 | 15300 |
| 2022-04-07 | 32.46 | $20.86 | 46800 |
| 2022-04-06 | 33.20 | $21.12 | 26300 |
| 2022-04-05 | 34.15 | $21.41 | 31600 |
| 2022-04-04 | 35.65 | $21.85 | 51800 |
| 2022-04-01 | 37.51 | $21.68 | 31300 |
| 2022-03-31 | 39.47 | $21.78 | 34800 |
| 2022-03-30 | 41.45 | $21.29 | 53000 |
| 2022-03-29 | 42.96 | $21.03 | 31400 |
| 2022-03-28 | 43.81 | $20.68 | 24100 |
| 2022-03-25 | 44.02 | $20.50 | 15600 |
| 2022-03-24 | 44.24 | $20.76 | 26700 |
| 2022-03-23 | 44.71 | $20.82 | 12700 |
| 2022-03-22 | 45.26 | $20.68 | 48100 |
| 2022-03-21 | 45.85 | $20.79 | 21300 |
| 2022-03-18 | 46.70 | $21.01 | 23500 |
| 2022-03-17 | 47.65 | $20.89 | 30500 |
| 2022-03-16 | 48.07 | $20.54 | 105000 |
| 2022-03-15 | 47.85 | $20.20 | 77500 |
| 2022-03-14 | 47.15 | $20.11 | 35600 |
| 2022-03-11 | 46.44 | $20.64 | 20300 |
| 2022-03-10 | 45.98 | $20.70 | 81100 |
| 2022-03-09 | 45.57 | $21.00 | 37100 |
| 2022-03-08 | 45.31 | $20.89 | 28300 |
| 2022-03-07 | 45.03 | $20.99 | 60700 |
| 2022-03-04 | 44.82 | $21.27 | 28800 |
| 2022-03-03 | 44.86 | $21.55 | 79600 |
| 2022-03-02 | 45.13 | $21.67 | 145200 |
| 2022-03-01 | 45.42 | $21.51 | 45700 |
| 2022-02-28 | 45.37 | $21.29 | 42600 |
| 2022-02-25 | 45.09 | $21.34 | 27700 |
| 2022-02-24 | 44.42 | $21.07 | 22300 |
| 2022-02-23 | 43.20 | $21.00 | 37100 |
| 2022-02-22 | 42.00 | $21.35 | 37900 |
| 2022-02-18 | 40.80 | $21.79 | 19900 |
| 2022-02-17 | 39.91 | $21.86 | 158700 |
| 2022-02-16 | 38.97 | $21.94 | 62600 |
| 2022-02-15 | 37.35 | $21.60 | 144100 |
| 2022-02-14 | 35.32 | $21.45 | 52400 |
| 2022-02-11 | 33.18 | $21.89 | 47400 |
| 2022-02-10 | 31.14 | $22.26 | 130500 |
| 2022-02-09 | 29.04 | $22.46 | 59100 |
| 2022-02-08 | 27.11 | $22.66 | 60100 |
| 2022-02-07 | 25.11 | $22.90 | 81200 |
| 2022-02-04 | 23.22 | $23.00 | 38500 |
| 2022-02-03 | 21.36 | $23.42 | 48400 |
| 2022-02-02 | 19.62 | $23.83 | 23100 |
| 2022-02-01 | 18.27 | $24.15 | 64800 |
| 2022-01-31 | 17.07 | $24.15 | 78800 |
| 2022-01-28 | 15.57 | $24.10 | 70300 |
| 2022-01-27 | 14.15 | $24.10 | 53200 |
| 2022-01-26 | 12.77 | $24.80 | 41100 |
| 2022-01-25 | 12.37 | $25.11 | 34100 |
| 2022-01-24 | 12.41 | $24.96 | 41800 |
| 2022-01-21 | 11.77 | $25.00 | 37400 |
| 2022-01-20 | 11.58 | $24.95 | 58200 |
| 2022-01-19 | 11.44 | $25.03 | 38400 |
| 2022-01-18 | 11.29 | $25.24 | 41500 |
| 2022-01-14 | 11.40 | $25.25 | 18800 |
| 2022-01-13 | 11.60 | $25.32 | 43700 |
| 2022-01-12 | 11.88 | $25.36 | 12300 |
| 2022-01-11 | 12.49 | $25.30 | 19800 |
| 2022-01-10 | 13.09 | $25.20 | 39800 |
| 2022-01-07 | 13.12 | $25.15 | 27000 |
| 2022-01-06 | 13.28 | $25.08 | 18400 |
| 2022-01-05 | 13.13 | $24.86 | 22200 |
| 2022-01-04 | 12.97 | $25.01 | 65700 |
| 2022-01-03 | 13.61 | $25.15 | 28300 |
| 2021-12-31 | 13.94 | $25.30 | 52200 |
| 2021-12-30 | 13.71 | $25.31 | 45400 |
| 2021-12-29 | 13.49 | $25.35 | 16500 |
| 2021-12-28 | 13.61 | $25.29 | 18300 |
| 2021-12-27 | 13.73 | $25.34 | 12500 |
| 2021-12-23 | 13.74 | $25.31 | 16300 |
| 2021-12-22 | 13.75 | $25.42 | 31900 |
| 2021-12-21 | 13.85 | $25.13 | 18400 |
| 2021-12-20 | 14.57 | $25.10 | 24200 |
| 2021-12-17 | 15.27 | $25.10 | 19600 |
| 2021-12-16 | 15.97 | $25.10 | 64900 |
| 2021-12-15 | 16.71 | $25.13 | 25200 |
| 2021-12-14 | 17.57 | $25.25 | 35600 |
| 2021-12-13 | 18.48 | $25.30 | 15900 |
| 2021-12-10 | 19.26 | $25.48 | 26500 |
| 2021-12-09 | 19.64 | $25.51 | 55900 |
| 2021-12-08 | 20.25 | $25.23 | 14200 |
| 2021-12-07 | 21.17 | $25.17 | 40400 |
| 2021-12-06 | 22.12 | $25.11 | 31400 |
| 2021-12-03 | 22.56 | $25.11 | 16200 |
| 2021-12-02 | 23.02 | $25.22 | 24600 |
| 2021-12-01 | 23.50 | $25.01 | 25700 |
| 2021-11-30 | 24.01 | $24.95 | 65300 |
| 2021-11-29 | 23.37 | $25.00 | 12900 |
| 2021-11-26 | 22.92 | $24.88 | 21400 |
| 2021-11-24 | 22.11 | $24.98 | 57900 |
| 2021-11-23 | 21.58 | $25.12 | 32600 |
| 2021-11-22 | 21.31 | $25.19 | 26100 |
| 2021-11-19 | 21.17 | $25.28 | 15600 |
| 2021-11-18 | 21.17 | $25.24 | 97900 |
| 2021-11-17 | 21.16 | $25.35 | 21500 |
| 2021-11-16 | 21.29 | $25.30 | 50700 |
| 2021-11-15 | 21.42 | $25.26 | 77300 |
| 2021-11-12 | 21.56 | $25.44 | 42100 |
| 2021-11-11 | 22.14 | $25.36 | 29500 |
| 2021-11-10 | 22.72 | $25.32 | 47600 |
| 2021-11-09 | 23.33 | $25.55 | 73600 |
| 2021-11-08 | 24.52 | $25.76 | 23800 |
| 2021-11-05 | 25.43 | $25.85 | 25600 |
| 2021-11-04 | 26.38 | $25.77 | 73600 |
| 2021-11-03 | 27.42 | $25.85 | 19600 |
| 2021-11-02 | 28.84 | $25.90 | 35900 |
| 2021-11-01 | 30.21 | $26.00 | 68500 |
| 2021-10-29 | 31.66 | $25.76 | 48800 |
| 2021-10-28 | 33.22 | $26.00 | 34600 |
| 2021-10-27 | 34.34 | $25.97 | 39600 |
| 2021-10-26 | 35.73 | $25.89 | 42000 |
| 2021-10-25 | 37.17 | $26.05 | 38600 |
| 2021-10-22 | 38.46 | $25.99 | 13200 |
| 2021-10-21 | 39.81 | $25.86 | 24400 |
| 2021-10-20 | 41.24 | $26.00 | 60700 |
| 2021-10-19 | 42.57 | $26.19 | 25100 |
| 2021-10-18 | 43.64 | $26.29 | 41000 |
| 2021-10-15 | 44.55 | $26.31 | 103700 |
| 2021-10-14 | 45.34 | $26.55 | 23200 |
| 2021-10-13 | 45.88 | $26.45 | 23800 |
| 2021-10-12 | 46.55 | $26.19 | 18600 |
| 2021-10-11 | 47.58 | $25.93 | 6900 |
| 2021-10-08 | 48.98 | $25.90 | 44400 |
| 2021-10-07 | 49.99 | $25.80 | 21900 |
| 2021-10-06 | 51.09 | $25.86 | 56800 |
| 2021-10-05 | 52.26 | $25.50 | 131700 |
| 2021-10-04 | 53.89 | $25.55 | 22200 |
| 2021-10-01 | 55.40 | $25.72 | 52000 |
| 2021-09-30 | 57.02 | $25.62 | 405500 |
| 2021-09-29 | 58.56 | $25.57 | 95300 |
| 2021-09-28 | 60.26 | $25.55 | 110200 |
| 2021-09-27 | 62.17 | $25.61 | 40200 |
| 2021-09-24 | 63.91 | $25.77 | 27300 |
| 2021-09-23 | 65.44 | $25.79 | 42500 |
| 2021-09-22 | 66.79 | $25.96 | 106100 |
| 2021-09-21 | 68.02 | $25.82 | 46000 |
| 2021-09-20 | 69.37 | $25.83 | 61000 |
| 2021-09-17 | 70.79 | $26.26 | 92700 |
| 2021-09-16 | 71.36 | $26.51 | 91500 |
| 2021-09-15 | 71.63 | $26.52 | 70200 |
| 2021-09-14 | 71.92 | $26.49 | 22000 |
| 2021-09-13 | 72.30 | $26.55 | 9600 |
| 2021-09-10 | 72.65 | $26.47 | 32200 |
| 2021-09-09 | 73.06 | $26.28 | 51700 |
| 2021-09-08 | 73.52 | $26.33 | 61000 |
| 2021-09-07 | 73.71 | $26.65 | 61900 |
| 2021-09-03 | 73.55 | $26.55 | 44200 |
| 2021-09-02 | 73.40 | $26.46 | 22100 |
| 2021-09-01 | 73.27 | $26.21 | 59200 |
| 2021-08-31 | 73.20 | $25.75 | 84600 |
| 2021-08-30 | 73.18 | $25.98 | 39500 |
| 2021-08-27 | 72.77 | $25.91 | 47100 |
| 2021-08-26 | 72.34 | $25.88 | 40400 |
| 2021-08-25 | 71.80 | $25.98 | 31100 |
| 2021-08-24 | 71.23 | $25.73 | 54600 |
| 2021-08-23 | 70.65 | $25.71 | 49400 |
| 2021-08-20 | 70.05 | $25.75 | 51000 |
| 2021-08-19 | 69.43 | $25.79 | 63700 |
| 2021-08-18 | 68.78 | $25.84 | 53300 |
| 2021-08-17 | 68.09 | $25.81 | 42500 |
| 2021-08-16 | 67.38 | $25.61 | 84300 |
| 2021-08-13 | 66.64 | $25.76 | 27600 |
| 2021-08-12 | 65.66 | $25.72 | 79400 |
| 2021-08-11 | 64.62 | $25.70 | 71500 |
| 2021-08-10 | 63.54 | $25.67 | 81200 |
| 2021-08-09 | 62.41 | $25.54 | 49300 |
| 2021-08-06 | 61.08 | $25.45 | 67500 |
| 2021-08-05 | 59.69 | $25.45 | 293100 |
| 2021-08-04 | 58.23 | $25.46 | 80800 |
| 2021-08-03 | 56.69 | $25.40 | 84300 |
| 2021-08-02 | 55.07 | $25.28 | 84900 |
| 2021-07-30 | 53.37 | $25.25 | 51500 |
| 2021-07-29 | 51.59 | $25.20 | 49300 |
| 2021-07-28 | 49.72 | $25.35 | 134400 |
| 2021-07-27 | 47.66 | $25.18 | 112800 |
| 2021-07-26 | 45.50 | $25.28 | 38100 |
| 2021-07-23 | 43.13 | $25.25 | 102200 |
| 2021-07-22 | 40.63 | $25.23 | 70200 |
| 2021-07-21 | 37.99 | $25.33 | 102500 |
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