Is CompX International Inc. (CIX) a Buy, Sell, or Hold?
Enter your email address below for free access to our CompX International Inc. (CIX) research center and poll results.
AMEX : CIX
CompX International Inc.
$25.1 USD
-$0.13 (-0.52%)
- Volume
- 8.77K
- Average Volume
- 4.86K
- Market Capitalization
- $309.31M
- P/E Ratio
- 15.40
- Dividend Yield
- 8.76%
- Price Target
- Year High
- $32.30
- Year Low
- $20.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.34
- Current Ratio
- $6.99
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.04
2026-07-17
Close Price
$25.10
Vol: 9200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.60
Average
23.20
Maximum
34.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.04 | $25.10 | 9200 |
| 2026-07-16 | 26.06 | $25.23 | 2300 |
| 2026-07-15 | 26.09 | $25.88 | 7206 |
| 2026-07-14 | 26.09 | $25.08 | 1100 |
| 2026-07-13 | 26.12 | $26.00 | 1900 |
| 2026-07-10 | 26.03 | $27.04 | 10800 |
| 2026-07-09 | 25.97 | $26.12 | 2116 |
| 2026-07-08 | 25.96 | $25.94 | 6900 |
| 2026-07-07 | 25.89 | $25.27 | 7200 |
| 2026-07-06 | 25.84 | $25.00 | 4900 |
| 2026-07-02 | 25.80 | $25.58 | 7732 |
| 2026-07-01 | 25.74 | $26.27 | 4500 |
| 2026-06-30 | 25.64 | $24.90 | 4600 |
| 2026-06-29 | 25.59 | $26.29 | 5400 |
| 2026-06-26 | 25.53 | $27.19 | 47500 |
| 2026-06-25 | 25.45 | $27.19 | 2806 |
| 2026-06-24 | 25.32 | $26.77 | 9200 |
| 2026-06-23 | 25.18 | $27.00 | 3105 |
| 2026-06-22 | 24.99 | $25.76 | 3300 |
| 2026-06-18 | 24.88 | $27.12 | 11637 |
| 2026-06-17 | 24.69 | $25.55 | 4938 |
| 2026-06-16 | 24.58 | $25.85 | 3102 |
| 2026-06-15 | 24.41 | $25.79 | 11452 |
| 2026-06-12 | 24.25 | $25.77 | 3022 |
| 2026-06-11 | 24.12 | $24.23 | 3848 |
| 2026-06-10 | 24.09 | $25.90 | 5300 |
| 2026-06-09 | 24.02 | $25.90 | 4300 |
| 2026-06-08 | 23.90 | $24.49 | 2900 |
| 2026-06-05 | 23.86 | $24.24 | 2933 |
| 2026-06-04 | 23.84 | $24.19 | 2409 |
| 2026-06-03 | 23.86 | $24.37 | 9400 |
| 2026-06-02 | 23.80 | $24.27 | 5303 |
| 2026-06-01 | 23.75 | $23.92 | 6923 |
| 2026-05-29 | 23.74 | $25.14 | 3447 |
| 2026-05-28 | 23.65 | $25.64 | 3200 |
| 2026-05-27 | 23.52 | $24.44 | 5411 |
| 2026-05-26 | 23.46 | $23.93 | 2513 |
| 2026-05-22 | 23.43 | $23.30 | 3500 |
| 2026-05-21 | 23.45 | $23.47 | 1623 |
| 2026-05-20 | 23.45 | $23.44 | 3707 |
| 2026-05-19 | 23.45 | $23.29 | 7837 |
| 2026-05-18 | 23.45 | $22.48 | 2900 |
| 2026-05-15 | 23.49 | $22.50 | 3100 |
| 2026-05-14 | 23.52 | $23.21 | 2300 |
| 2026-05-13 | 23.52 | $23.69 | 3800 |
| 2026-05-12 | 23.52 | $24.44 | 1700 |
| 2026-05-11 | 23.48 | $23.55 | 1936 |
| 2026-05-08 | 23.47 | $23.75 | 1000 |
| 2026-05-07 | 23.41 | $23.75 | 3900 |
| 2026-05-06 | 23.38 | $24.68 | 5816 |
| 2026-05-05 | 23.28 | $23.20 | 3407 |
| 2026-05-04 | 23.26 | $23.21 | 1539 |
| 2026-05-01 | 23.23 | $23.67 | 1813 |
| 2026-04-30 | 23.21 | $23.27 | 3700 |
| 2026-04-29 | 23.20 | $23.20 | 2548 |
| 2026-04-28 | 23.21 | $23.20 | 2129 |
| 2026-04-27 | 23.22 | $23.20 | 3710 |
| 2026-04-24 | 23.22 | $23.71 | 830 |
| 2026-04-23 | 23.19 | $23.60 | 323 |
| 2026-04-22 | 23.14 | $23.47 | 2700 |
| 2026-04-21 | 23.11 | $23.20 | 1400 |
| 2026-04-20 | 23.10 | $23.20 | 1300 |
| 2026-04-17 | 23.08 | $23.20 | 2823 |
| 2026-04-16 | 23.07 | $23.29 | 2400 |
| 2026-04-15 | 23.04 | $23.70 | 1700 |
| 2026-04-14 | 23.01 | $23.51 | 1807 |
| 2026-04-13 | 23.00 | $23.40 | 2115 |
| 2026-04-10 | 23.05 | $22.51 | 3900 |
| 2026-04-09 | 23.13 | $23.27 | 6527 |
| 2026-04-08 | 23.15 | $22.62 | 2204 |
| 2026-04-07 | 23.19 | $22.70 | 1900 |
| 2026-04-06 | 23.27 | $22.76 | 2308 |
| 2026-04-02 | 23.34 | $23.27 | 1044 |
| 2026-04-01 | 23.39 | $23.03 | 1300 |
| 2026-03-31 | 23.48 | $23.36 | 1800 |
| 2026-03-30 | 23.51 | $23.44 | 3026 |
| 2026-03-27 | 23.59 | $23.16 | 5000 |
| 2026-03-26 | 23.60 | $23.05 | 2700 |
| 2026-03-25 | 23.65 | $22.75 | 2000 |
| 2026-03-24 | 23.73 | $22.70 | 1900 |
| 2026-03-23 | 23.77 | $23.10 | 2700 |
| 2026-03-20 | 23.78 | $22.70 | 12137 |
| 2026-03-19 | 23.82 | $23.00 | 2600 |
| 2026-03-18 | 23.85 | $22.70 | 6906 |
| 2026-03-17 | 23.92 | $23.21 | 6100 |
| 2026-03-16 | 23.97 | $23.27 | 2933 |
| 2026-03-13 | 24.04 | $24.30 | 4144 |
| 2026-03-12 | 24.04 | $24.30 | 5304 |
| 2026-03-11 | 24.05 | $23.49 | 1100 |
| 2026-03-10 | 24.10 | $23.52 | 1423 |
| 2026-03-09 | 24.13 | $24.21 | 2420 |
| 2026-03-06 | 24.11 | $24.30 | 2714 |
| 2026-03-05 | 24.10 | $24.24 | 6303 |
| 2026-03-04 | 24.08 | $24.73 | 946 |
| 2026-03-03 | 24.04 | $24.11 | 1500 |
| 2026-03-02 | 23.99 | $24.87 | 6300 |
| 2026-02-27 | 23.91 | $23.50 | 1900 |
| 2026-02-26 | 23.92 | $24.07 | 3000 |
| 2026-02-25 | 23.90 | $24.27 | 1400 |
| 2026-02-24 | 23.86 | $23.41 | 542 |
| 2026-02-23 | 23.85 | $23.32 | 4689 |
| 2026-02-20 | 23.89 | $23.50 | 1700 |
| 2026-02-19 | 23.89 | $23.72 | 2910 |
| 2026-02-18 | 23.88 | $24.00 | 2200 |
| 2026-02-17 | 23.83 | $24.30 | 2800 |
| 2026-02-13 | 23.78 | $24.58 | 4649 |
| 2026-02-12 | 23.77 | $24.41 | 1318 |
| 2026-02-11 | 23.76 | $24.53 | 2201 |
| 2026-02-10 | 23.70 | $24.50 | 4200 |
| 2026-02-09 | 23.62 | $24.08 | 3949 |
| 2026-02-06 | 23.56 | $23.81 | 4200 |
| 2026-02-05 | 23.53 | $23.97 | 2900 |
| 2026-02-04 | 23.45 | $23.82 | 2230 |
| 2026-02-03 | 23.39 | $24.07 | 4200 |
| 2026-02-02 | 23.34 | $23.12 | 4319 |
| 2026-01-30 | 23.33 | $23.30 | 2443 |
| 2026-01-29 | 23.33 | $23.71 | 3200 |
| 2026-01-28 | 23.28 | $23.59 | 4532 |
| 2026-01-27 | 23.25 | $23.42 | 2241 |
| 2026-01-26 | 23.23 | $23.21 | 4700 |
| 2026-01-23 | 23.20 | $24.21 | 2201 |
| 2026-01-22 | 23.13 | $23.49 | 1400 |
| 2026-01-21 | 23.12 | $23.51 | 1736 |
| 2026-01-20 | 23.07 | $23.00 | 2923 |
| 2026-01-16 | 23.13 | $23.29 | 3000 |
| 2026-01-15 | 23.18 | $24.26 | 5200 |
| 2026-01-14 | 23.20 | $24.22 | 4203 |
| 2026-01-13 | 23.21 | $23.50 | 1709 |
| 2026-01-12 | 23.12 | $22.87 | 2211 |
| 2026-01-09 | 23.04 | $22.90 | 1434 |
| 2026-01-08 | 22.90 | $23.05 | 3012 |
| 2026-01-07 | 22.83 | $22.53 | 2000 |
| 2026-01-06 | 22.79 | $22.60 | 1920 |
| 2026-01-05 | 22.74 | $23.01 | 1548 |
| 2026-01-02 | 22.68 | $23.00 | 1600 |
| 2025-12-31 | 22.64 | $23.27 | 5133 |
| 2025-12-30 | 22.57 | $22.60 | 1300 |
| 2025-12-29 | 22.54 | $23.07 | 2730 |
| 2025-12-26 | 22.51 | $23.07 | 2500 |
| 2025-12-24 | 22.47 | $22.59 | 4438 |
| 2025-12-23 | 22.47 | $22.80 | 16528 |
| 2025-12-22 | 22.45 | $23.19 | 16400 |
| 2025-12-19 | 22.44 | $22.51 | 25118 |
| 2025-12-18 | 22.44 | $24.30 | 3800 |
| 2025-12-17 | 22.34 | $24.33 | 3900 |
| 2025-12-16 | 22.25 | $24.56 | 12146 |
| 2025-12-15 | 22.14 | $24.36 | 27103 |
| 2025-12-12 | 22.05 | $21.82 | 9300 |
| 2025-12-11 | 22.06 | $21.14 | 8500 |
| 2025-12-10 | 22.11 | $20.29 | 127144 |
| 2025-12-09 | 22.19 | $21.60 | 6100 |
| 2025-12-08 | 22.20 | $21.60 | 9442 |
| 2025-12-05 | 22.20 | $21.67 | 11300 |
| 2025-12-04 | 22.23 | $21.75 | 8837 |
| 2025-12-03 | 22.25 | $22.31 | 1842 |
| 2025-12-02 | 22.23 | $21.75 | 7800 |
| 2025-12-01 | 22.24 | $22.00 | 900 |
| 2025-11-28 | 22.27 | $22.49 | 1236 |
| 2025-11-26 | 22.27 | $22.31 | 12744 |
| 2025-11-25 | 22.29 | $22.56 | 2624 |
| 2025-11-24 | 22.30 | $22.53 | 1945 |
| 2025-11-21 | 22.30 | $22.88 | 6721 |
| 2025-11-20 | 22.31 | $22.51 | 3300 |
| 2025-11-19 | 22.35 | $22.27 | 3700 |
| 2025-11-18 | 22.40 | $22.57 | 1000 |
| 2025-11-17 | 22.43 | $22.39 | 4100 |
| 2025-11-14 | 22.48 | $22.55 | 5333 |
| 2025-11-13 | 22.51 | $22.10 | 1100 |
| 2025-11-12 | 22.57 | $22.01 | 4000 |
| 2025-11-11 | 22.59 | $22.03 | 4042 |
| 2025-11-10 | 22.63 | $21.77 | 4500 |
| 2025-11-07 | 22.70 | $21.61 | 1700 |
| 2025-11-06 | 22.75 | $22.17 | 2909 |
| 2025-11-05 | 22.77 | $22.20 | 2797 |
| 2025-11-04 | 22.80 | $21.92 | 1930 |
| 2025-11-03 | 22.85 | $22.01 | 6000 |
| 2025-10-31 | 22.92 | $22.49 | 2100 |
| 2025-10-30 | 22.95 | $22.48 | 5141 |
| 2025-10-29 | 23.02 | $22.74 | 6543 |
| 2025-10-28 | 23.07 | $22.76 | 4100 |
| 2025-10-27 | 23.10 | $22.52 | 4700 |
| 2025-10-24 | 23.18 | $23.04 | 2707 |
| 2025-10-23 | 23.24 | $23.41 | 1036 |
| 2025-10-22 | 23.28 | $23.20 | 2027 |
| 2025-10-21 | 23.34 | $23.19 | 2200 |
| 2025-10-20 | 23.41 | $23.39 | 2849 |
| 2025-10-17 | 23.47 | $23.17 | 1618 |
| 2025-10-16 | 23.56 | $23.24 | 4000 |
| 2025-10-15 | 23.66 | $22.52 | 3700 |
| 2025-10-14 | 23.74 | $22.75 | 2800 |
| 2025-10-13 | 23.78 | $23.19 | 7700 |
| 2025-10-10 | 23.78 | $22.54 | 1425 |
| 2025-10-09 | 23.81 | $22.54 | 7823 |
| 2025-10-08 | 23.86 | $22.90 | 3800 |
| 2025-10-07 | 23.86 | $22.93 | 2640 |
| 2025-10-06 | 23.85 | $23.43 | 2400 |
| 2025-10-03 | 23.84 | $22.98 | 2100 |
| 2025-10-02 | 23.86 | $23.86 | 1916 |
| 2025-10-01 | 23.88 | $23.86 | 1800 |
| 2025-09-30 | 23.88 | $23.40 | 2200 |
| 2025-09-29 | 23.92 | $24.07 | 2500 |
| 2025-09-26 | 23.96 | $24.24 | 3306 |
| 2025-09-25 | 24.01 | $24.14 | 4800 |
| 2025-09-24 | 24.08 | $24.45 | 3300 |
| 2025-09-23 | 24.14 | $24.63 | 1800 |
| 2025-09-22 | 24.19 | $24.46 | 6100 |
| 2025-09-19 | 24.32 | $24.97 | 18900 |
| 2025-09-18 | 24.36 | $25.32 | 8604 |
| 2025-09-17 | 24.44 | $24.06 | 3824 |
| 2025-09-16 | 24.61 | $23.65 | 3425 |
| 2025-09-15 | 24.96 | $23.20 | 6049 |
| 2025-09-12 | 25.38 | $23.14 | 5100 |
| 2025-09-11 | 25.79 | $23.51 | 5233 |
| 2025-09-10 | 26.19 | $22.90 | 2300 |
| 2025-09-09 | 26.55 | $22.81 | 5939 |
| 2025-09-08 | 26.88 | $23.14 | 6300 |
| 2025-09-05 | 27.07 | $23.38 | 3741 |
| 2025-09-04 | 27.28 | $24.21 | 7000 |
| 2025-09-03 | 27.40 | $24.01 | 10209 |
| 2025-09-02 | 27.35 | $24.10 | 2000 |
| 2025-08-29 | 27.28 | $24.86 | 10500 |
| 2025-08-28 | 27.15 | $25.25 | 8600 |
| 2025-08-27 | 27.06 | $25.45 | 18834 |
| 2025-08-26 | 26.97 | $25.70 | 4139 |
| 2025-08-25 | 26.85 | $25.76 | 3024 |
| 2025-08-22 | 26.79 | $27.06 | 7900 |
| 2025-08-21 | 26.67 | $25.59 | 7505 |
| 2025-08-20 | 26.62 | $27.05 | 11207 |
| 2025-08-19 | 26.49 | $27.41 | 32615 |
| 2025-08-18 | 26.32 | $30.76 | 6600 |
| 2025-08-15 | 26.02 | $31.60 | 31048 |
| 2025-08-14 | 25.67 | $31.27 | 14929 |
| 2025-08-13 | 25.38 | $31.49 | 7500 |
| 2025-08-12 | 25.10 | $30.06 | 13600 |
| 2025-08-11 | 24.89 | $29.47 | 12423 |
| 2025-08-08 | 24.75 | $27.01 | 8100 |
| 2025-08-07 | 24.75 | $27.50 | 7438 |
| 2025-08-06 | 24.67 | $26.66 | 23500 |
| 2025-08-05 | 24.63 | $22.97 | 9533 |
| 2025-08-04 | 24.75 | $22.77 | 1428 |
| 2025-08-01 | 24.87 | $22.26 | 2000 |
| 2025-07-31 | 25.08 | $23.30 | 2044 |
| 2025-07-30 | 25.19 | $23.80 | 7522 |
| 2025-07-29 | 25.30 | $23.16 | 10800 |
| 2025-07-28 | 25.47 | $24.63 | 1800 |
| 2025-07-25 | 25.59 | $24.63 | 1000 |
| 2025-07-24 | 25.65 | $24.50 | 1500 |
| 2025-07-23 | 25.68 | $24.50 | 13212 |
| 2025-07-22 | 25.75 | $24.04 | 6524 |
| 2025-07-21 | 25.77 | $24.72 | 5200 |
| 2025-07-18 | 25.74 | $24.72 | 5143 |
| 2025-07-17 | 25.69 | $25.50 | 5710 |
| 2025-07-16 | 25.62 | $25.71 | 9026 |
| 2025-07-15 | 25.54 | $25.86 | 2635 |
| 2025-07-14 | 25.41 | $26.67 | 8632 |
| 2025-07-11 | 25.30 | $27.08 | 23600 |
| 2025-07-10 | 25.19 | $25.83 | 1916 |
| 2025-07-09 | 25.09 | $25.99 | 3302 |
| 2025-07-08 | 24.98 | $25.41 | 12116 |
| 2025-07-07 | 24.92 | $25.12 | 1400 |
| 2025-07-03 | 24.85 | $26.39 | 2500 |
| 2025-07-02 | 24.72 | $25.58 | 26600 |
| 2025-07-01 | 24.69 | $25.89 | 10888 |
| 2025-06-30 | 24.64 | $26.57 | 31900 |
| 2025-06-27 | 24.60 | $27.09 | 17224 |
| 2025-06-26 | 24.53 | $25.87 | 900 |
| 2025-06-25 | 24.49 | $25.05 | 3915 |
| 2025-06-24 | 24.58 | $25.94 | 1500 |
| 2025-06-23 | 24.54 | $24.50 | 1241 |
| 2025-06-20 | 24.59 | $23.97 | 6900 |
| 2025-06-18 | 24.69 | $23.82 | 8600 |
| 2025-06-17 | 24.75 | $23.99 | 2400 |
| 2025-06-16 | 24.82 | $24.19 | 2000 |
| 2025-06-13 | 24.90 | $23.23 | 2400 |
| 2025-06-12 | 25.02 | $24.39 | 1838 |
| 2025-06-11 | 25.10 | $24.94 | 1733 |
| 2025-06-10 | 25.14 | $23.79 | 2000 |
| 2025-06-09 | 25.25 | $23.95 | 3400 |
| 2025-06-06 | 25.36 | $24.05 | 3724 |
| 2025-06-05 | 25.49 | $23.83 | 3300 |
| 2025-06-04 | 25.60 | $23.84 | 5341 |
| 2025-06-03 | 25.73 | $24.90 | 3924 |
| 2025-06-02 | 25.82 | $24.91 | 1647 |
| 2025-05-30 | 25.92 | $25.65 | 1125 |
| 2025-05-29 | 25.98 | $25.75 | 1000 |
| 2025-05-28 | 26.05 | $25.18 | 1217 |
| 2025-05-27 | 26.13 | $26.82 | 1422 |
| 2025-05-23 | 26.10 | $25.16 | 1824 |
| 2025-05-22 | 26.16 | $25.49 | 2100 |
| 2025-05-21 | 26.24 | $25.99 | 1933 |
| 2025-05-20 | 26.26 | $25.03 | 1002 |
| 2025-05-19 | 26.29 | $25.40 | 1600 |
| 2025-05-16 | 26.27 | $25.73 | 2743 |
| 2025-05-15 | 26.28 | $25.69 | 4721 |
| 2025-05-14 | 26.23 | $25.92 | 2805 |
| 2025-05-13 | 26.17 | $25.78 | 1749 |
| 2025-05-12 | 25.88 | $25.88 | 4300 |
| 2025-05-09 | 25.59 | $26.12 | 1105 |
| 2025-05-08 | 25.28 | $26.79 | 1200 |
| 2025-05-07 | 25.04 | $25.91 | 1729 |
| 2025-05-06 | 24.77 | $26.49 | 8100 |
| 2025-05-05 | 24.54 | $26.75 | 2900 |
| 2025-05-02 | 24.21 | $26.77 | 2017 |
| 2025-05-01 | 23.88 | $26.95 | 3323 |
| 2025-04-30 | 23.60 | $27.20 | 4149 |
| 2025-04-29 | 23.30 | $26.75 | 9720 |
| 2025-04-28 | 23.00 | $26.12 | 4400 |
| 2025-04-25 | 22.77 | $26.50 | 9239 |
| 2025-04-24 | 22.54 | $26.95 | 10931 |
| 2025-04-23 | 22.28 | $26.47 | 17300 |
| 2025-04-22 | 22.03 | $25.63 | 9800 |
| 2025-04-21 | 21.86 | $24.97 | 7000 |
| 2025-04-17 | 21.72 | $25.90 | 25848 |
| 2025-04-16 | 21.54 | $24.75 | 12749 |
| 2025-04-15 | 21.44 | $24.81 | 31100 |
| 2025-04-14 | 21.31 | $19.97 | 1600 |
| 2025-04-11 | 21.42 | $20.06 | 5920 |
| 2025-04-10 | 21.54 | $19.81 | 4400 |
| 2025-04-09 | 21.64 | $21.97 | 13111 |
| 2025-04-08 | 21.68 | $20.62 | 4500 |
| 2025-04-07 | 21.75 | $21.79 | 23800 |
| 2025-04-04 | 21.73 | $20.15 | 5029 |
| 2025-04-03 | 21.86 | $20.32 | 5651 |
| 2025-04-02 | 21.95 | $21.23 | 3100 |
| 2025-04-01 | 21.98 | $21.23 | 2300 |
| 2025-03-31 | 22.03 | $20.72 | 4349 |
| 2025-03-28 | 22.11 | $21.58 | 5611 |
| 2025-03-27 | 22.22 | $21.81 | 5049 |
| 2025-03-26 | 22.32 | $21.72 | 2348 |
| 2025-03-25 | 22.52 | $21.65 | 5342 |
| 2025-03-24 | 22.66 | $22.21 | 2200 |
| 2025-03-21 | 22.75 | $22.16 | 9115 |
| 2025-03-20 | 22.88 | $22.30 | 1920 |
| 2025-03-19 | 23.01 | $22.60 | 2230 |
| 2025-03-18 | 23.15 | $22.35 | 3000 |
| 2025-03-17 | 23.32 | $22.16 | 2500 |
| 2025-03-14 | 23.50 | $22.37 | 9600 |
| 2025-03-13 | 23.63 | $21.85 | 3418 |
| 2025-03-12 | 23.74 | $22.76 | 4946 |
| 2025-03-11 | 23.83 | $22.03 | 7200 |
| 2025-03-10 | 23.95 | $21.44 | 6348 |
| 2025-03-07 | 24.08 | $22.67 | 16903 |
| 2025-03-06 | 24.19 | $22.21 | 34500 |
| 2025-03-05 | 24.34 | $21.86 | 4500 |
| 2025-03-04 | 24.47 | $22.11 | 7438 |
| 2025-03-03 | 24.58 | $22.30 | 9309 |
| 2025-02-28 | 24.69 | $23.76 | 5000 |
| 2025-02-27 | 24.78 | $23.90 | 17820 |
| 2025-02-26 | 24.87 | $25.71 | 3014 |
| 2025-02-25 | 24.83 | $24.47 | 10400 |
| 2025-02-24 | 24.78 | $24.06 | 6432 |
| 2025-02-21 | 24.83 | $24.70 | 2645 |
| 2025-02-20 | 24.89 | $24.88 | 2723 |
| 2025-02-19 | 24.93 | $25.43 | 21206 |
| 2025-02-18 | 24.99 | $25.72 | 3000 |
| 2025-02-14 | 25.04 | $25.71 | 6600 |
| 2025-02-13 | 25.08 | $25.00 | 2747 |
| 2025-02-12 | 25.14 | $24.05 | 5432 |
| 2025-02-11 | 25.18 | $24.62 | 5200 |
| 2025-02-10 | 25.15 | $24.39 | 11600 |
| 2025-02-07 | 25.13 | $24.03 | 7500 |
| 2025-02-06 | 25.14 | $24.97 | 2839 |
| 2025-02-05 | 25.14 | $25.19 | 3600 |
| 2025-02-04 | 25.15 | $24.36 | 7600 |
| 2025-02-03 | 25.24 | $24.34 | 14703 |
| 2025-01-31 | 25.31 | $24.51 | 2422 |
| 2025-01-30 | 25.39 | $25.63 | 5509 |
| 2025-01-29 | 25.42 | $25.59 | 4500 |
| 2025-01-28 | 25.48 | $24.85 | 8800 |
| 2025-01-27 | 25.65 | $23.54 | 6900 |
| 2025-01-24 | 25.85 | $25.01 | 9000 |
| 2025-01-23 | 26.03 | $25.88 | 9403 |
| 2025-01-22 | 26.30 | $25.71 | 25212 |
| 2025-01-21 | 26.32 | $26.76 | 2300 |
| 2025-01-17 | 26.32 | $26.59 | 1435 |
| 2025-01-16 | 26.47 | $26.48 | 4922 |
| 2025-01-15 | 26.59 | $26.20 | 3232 |
| 2025-01-14 | 26.67 | $24.99 | 5500 |
| 2025-01-13 | 26.86 | $23.93 | 3900 |
| 2025-01-10 | 27.13 | $24.01 | 4549 |
| 2025-01-08 | 27.46 | $24.27 | 10640 |
| 2025-01-07 | 27.81 | $25.00 | 8300 |
| 2025-01-06 | 28.18 | $25.39 | 23400 |
| 2025-01-03 | 28.54 | $26.15 | 9612 |
| 2025-01-02 | 28.64 | $25.70 | 5300 |
| 2024-12-31 | 28.73 | $26.15 | 6949 |
| 2024-12-30 | 28.82 | $26.26 | 5105 |
| 2024-12-27 | 28.89 | $26.64 | 15111 |
| 2024-12-26 | 28.95 | $28.25 | 23200 |
| 2024-12-24 | 28.87 | $27.72 | 6600 |
| 2024-12-23 | 28.86 | $28.58 | 15148 |
| 2024-12-20 | 28.81 | $31.12 | 41900 |
| 2024-12-19 | 28.64 | $26.28 | 5304 |
| 2024-12-18 | 28.73 | $26.61 | 14300 |
| 2024-12-17 | 28.83 | $29.67 | 5300 |
| 2024-12-16 | 28.83 | $28.93 | 21225 |
| 2024-12-13 | 28.94 | $27.82 | 17829 |
| 2024-12-12 | 29.06 | $28.80 | 16707 |
| 2024-12-11 | 29.07 | $29.32 | 113940 |
| 2024-12-10 | 28.99 | $30.61 | 25000 |
| 2024-12-09 | 28.89 | $31.29 | 18600 |
| 2024-12-06 | 28.81 | $32.28 | 29500 |
| 2024-12-05 | 28.64 | $32.65 | 34800 |
| 2024-12-04 | 28.68 | $28.05 | 20200 |
| 2024-12-03 | 28.80 | $27.64 | 6646 |
| 2024-12-02 | 28.87 | $27.94 | 11627 |
| 2024-11-29 | 28.87 | $27.61 | 2700 |
| 2024-11-27 | 28.90 | $27.77 | 4005 |
| 2024-11-26 | 29.00 | $26.61 | 3940 |
| 2024-11-25 | 29.15 | $27.55 | 7606 |
| 2024-11-22 | 29.22 | $27.64 | 3200 |
| 2024-11-21 | 29.33 | $27.81 | 3004 |
| 2024-11-20 | 29.43 | $27.98 | 13518 |
| 2024-11-19 | 29.50 | $28.56 | 6034 |
| 2024-11-18 | 29.55 | $29.77 | 8839 |
| 2024-11-15 | 29.51 | $31.14 | 12213 |
| 2024-11-14 | 29.49 | $30.18 | 5200 |
| 2024-11-13 | 29.54 | $29.00 | 31900 |
| 2024-11-12 | 29.64 | $27.67 | 11300 |
| 2024-11-11 | 29.76 | $28.67 | 10904 |
| 2024-11-08 | 29.85 | $29.59 | 12141 |
| 2024-11-07 | 29.93 | $29.01 | 30327 |
| 2024-11-06 | 29.96 | $33.40 | 13900 |
| 2024-11-05 | 29.82 | $30.53 | 2900 |
| 2024-11-04 | 29.74 | $28.89 | 4500 |
| 2024-11-01 | 29.75 | $28.05 | 6209 |
| 2024-10-31 | 29.83 | $28.19 | 3200 |
| 2024-10-30 | 29.83 | $29.73 | 3134 |
| 2024-10-29 | 29.76 | $29.55 | 7700 |
| 2024-10-28 | 29.71 | $29.08 | 8042 |
| 2024-10-25 | 29.72 | $29.82 | 3600 |
| 2024-10-24 | 29.71 | $29.77 | 2400 |
| 2024-10-23 | 29.67 | $29.39 | 8814 |
| 2024-10-22 | 29.69 | $29.57 | 3842 |
| 2024-10-21 | 29.62 | $28.90 | 5800 |
| 2024-10-18 | 29.62 | $30.83 | 1600 |
| 2024-10-17 | 29.50 | $31.10 | 3011 |
| 2024-10-16 | 29.44 | $30.99 | 4000 |
| 2024-10-15 | 29.29 | $30.06 | 5000 |
| 2024-10-14 | 29.21 | $30.56 | 2037 |
| 2024-10-11 | 29.12 | $31.09 | 1622 |
| 2024-10-10 | 28.98 | $29.69 | 5308 |
| 2024-10-09 | 28.89 | $30.58 | 4103 |
| 2024-10-08 | 28.76 | $28.98 | 5300 |
| 2024-10-07 | 28.69 | $29.14 | 5900 |
| 2024-10-04 | 28.61 | $29.62 | 2648 |
| 2024-10-03 | 28.40 | $28.18 | 5320 |
| 2024-10-02 | 28.44 | $28.31 | 12800 |
| 2024-10-01 | 28.47 | $28.62 | 8025 |
| 2024-09-30 | 28.47 | $29.21 | 4800 |
| 2024-09-27 | 28.51 | $29.64 | 3900 |
| 2024-09-26 | 28.50 | $29.03 | 4900 |
| 2024-09-25 | 28.46 | $29.73 | 6237 |
| 2024-09-24 | 28.39 | $28.21 | 25431 |
| 2024-09-23 | 28.33 | $28.91 | 17824 |
| 2024-09-20 | 28.26 | $28.30 | 30436 |
| 2024-09-19 | 28.20 | $30.04 | 5929 |
| 2024-09-18 | 27.99 | $27.85 | 3504 |
| 2024-09-17 | 27.90 | $28.44 | 17027 |
| 2024-09-16 | 27.91 | $28.78 | 6200 |
| 2024-09-13 | 28.20 | $28.39 | 17527 |
| 2024-09-12 | 28.44 | $27.80 | 7700 |
| 2024-09-11 | 28.61 | $28.07 | 10503 |
| 2024-09-10 | 28.70 | $27.53 | 7800 |
| 2024-09-09 | 28.65 | $27.50 | 6400 |
| 2024-09-06 | 28.57 | $25.43 | 20200 |
| 2024-09-05 | 28.64 | $28.98 | 3600 |
| 2024-09-04 | 28.36 | $28.98 | 4400 |
| 2024-09-03 | 28.07 | $28.66 | 10700 |
| 2024-08-30 | 27.74 | $29.87 | 4200 |
| 2024-08-29 | 27.41 | $29.44 | 13021 |
| 2024-08-28 | 27.14 | $28.35 | 8928 |
| 2024-08-27 | 27.00 | $28.26 | 10100 |
| 2024-08-26 | 26.92 | $27.08 | 8200 |
| 2024-08-23 | 26.83 | $27.41 | 6400 |
| 2024-08-22 | 26.72 | $27.10 | 8500 |
| 2024-08-21 | 26.63 | $25.84 | 13805 |
| 2024-08-20 | 26.57 | $26.18 | 35409 |
| 2024-08-19 | 26.46 | $28.58 | 41801 |
| 2024-08-16 | 26.23 | $34.50 | 46234 |
| 2024-08-15 | 25.70 | $33.23 | 75900 |
| 2024-08-14 | 25.25 | $31.17 | 42730 |
| 2024-08-13 | 24.91 | $29.81 | 17215 |
| 2024-08-12 | 24.61 | $26.58 | 12713 |
| 2024-08-09 | 24.39 | $25.90 | 3300 |
| 2024-08-08 | 24.25 | $26.78 | 16313 |
| 2024-08-07 | 24.11 | $23.56 | 4700 |
| 2024-08-06 | 24.07 | $23.12 | 5800 |
| 2024-08-05 | 24.00 | $22.01 | 5100 |
| 2024-08-02 | 24.02 | $23.25 | 1400 |
| 2024-08-01 | 23.99 | $24.01 | 8037 |
| 2024-07-31 | 23.94 | $25.64 | 6619 |
| 2024-07-30 | 23.83 | $26.70 | 5200 |
| 2024-07-29 | 23.71 | $25.15 | 1600 |
| 2024-07-26 | 23.69 | $25.37 | 2626 |
| 2024-07-25 | 23.61 | $25.17 | 7200 |
| 2024-07-24 | 23.56 | $24.62 | 7030 |
| 2024-07-23 | 23.54 | $24.08 | 3800 |
| 2024-07-22 | 23.49 | $24.00 | 5009 |
| 2024-07-19 | 23.41 | $23.94 | 5014 |
| 2024-07-18 | 23.36 | $24.16 | 2513 |
| 2024-07-17 | 23.26 | $24.40 | 10548 |
| 2024-07-16 | 23.14 | $23.70 | 11141 |
| 2024-07-15 | 23.13 | $22.14 | 6134 |
| 2024-07-12 | 23.21 | $23.26 | 11005 |
| 2024-07-11 | 23.28 | $23.94 | 10700 |
| 2024-07-10 | 23.27 | $22.65 | 5500 |
| 2024-07-09 | 23.29 | $21.71 | 19100 |
| 2024-07-08 | 23.40 | $22.57 | 15800 |
| 2024-07-05 | 23.46 | $22.58 | 10946 |
| 2024-07-03 | 23.56 | $23.04 | 2200 |
| 2024-07-02 | 23.57 | $23.36 | 8100 |
| 2024-07-01 | 23.60 | $24.40 | 4718 |
| 2024-06-28 | 23.58 | $24.67 | 42500 |
| 2024-06-27 | 23.58 | $23.83 | 9227 |
| 2024-06-26 | 23.59 | $24.18 | 13831 |
| 2024-06-25 | 23.64 | $24.20 | 51738 |
| 2024-06-24 | 23.71 | $23.01 | 18800 |
| 2024-06-21 | 23.79 | $22.51 | 5600 |
| 2024-06-20 | 23.93 | $22.97 | 2000 |
| 2024-06-18 | 24.00 | $22.00 | 18700 |
| 2024-06-17 | 24.09 | $22.00 | 48000 |
| 2024-06-14 | 24.22 | $23.58 | 25100 |
| 2024-06-13 | 24.21 | $23.72 | 2126 |
| 2024-06-12 | 24.19 | $24.60 | 10348 |
| 2024-06-11 | 24.06 | $23.75 | 3600 |
| 2024-06-10 | 23.93 | $23.06 | 14802 |
| 2024-06-07 | 24.03 | $23.89 | 10800 |
| 2024-06-06 | 24.12 | $23.88 | 4700 |
| 2024-06-05 | 24.30 | $24.59 | 15639 |
| 2024-06-04 | 24.78 | $23.19 | 17601 |
| 2024-06-03 | 25.36 | $23.92 | 6100 |
| 2024-05-31 | 25.79 | $24.09 | 3346 |
| 2024-05-30 | 26.10 | $24.65 | 7800 |
| 2024-05-29 | 26.44 | $24.10 | 5141 |
| 2024-05-28 | 26.81 | $25.11 | 11519 |
| 2024-05-24 | 27.24 | $25.58 | 7524 |
| 2024-05-23 | 27.68 | $24.70 | 9919 |
| 2024-05-22 | 28.06 | $25.27 | 16800 |
| 2024-05-21 | 28.41 | $24.40 | 8500 |
| 2024-05-20 | 28.78 | $23.74 | 24300 |
| 2024-05-17 | 29.17 | $24.62 | 10400 |
| 2024-05-16 | 29.51 | $23.41 | 6016 |
| 2024-05-15 | 29.93 | $23.20 | 14946 |
| 2024-05-14 | 30.33 | $22.00 | 24500 |
| 2024-05-13 | 30.77 | $21.28 | 117539 |
| 2024-05-10 | 31.28 | $24.95 | 11807 |
| 2024-05-09 | 31.69 | $25.68 | 33721 |
| 2024-05-08 | 32.07 | $27.60 | 26300 |
| 2024-05-07 | 32.45 | $34.18 | 6407 |
| 2024-05-06 | 32.46 | $34.67 | 14700 |
| 2024-05-03 | 32.52 | $32.66 | 5500 |
| 2024-05-02 | 32.60 | $30.20 | 5600 |
| 2024-05-01 | 32.84 | $31.42 | 9500 |
| 2024-04-30 | 32.93 | $31.49 | 12508 |
| 2024-04-29 | 32.91 | $33.78 | 24448 |
| 2024-04-26 | 32.84 | $34.27 | 33806 |
| 2024-04-25 | 32.84 | $32.41 | 11545 |
| 2024-04-24 | 32.94 | $32.27 | 5000 |
| 2024-04-23 | 33.05 | $31.86 | 8808 |
| 2024-04-22 | 33.25 | $31.53 | 7500 |
| 2024-04-19 | 33.44 | $31.36 | 3600 |
| 2024-04-18 | 33.77 | $31.72 | 6300 |
| 2024-04-17 | 33.98 | $31.27 | 27626 |
| 2024-04-16 | 34.18 | $30.83 | 32700 |
| 2024-04-15 | 34.23 | $31.53 | 31818 |
| 2024-04-12 | 34.15 | $33.10 | 14214 |
| 2024-04-11 | 34.02 | $33.31 | 15815 |
| 2024-04-10 | 33.96 | $35.17 | 15900 |
| 2024-04-09 | 33.83 | $34.25 | 14400 |
| 2024-04-08 | 33.89 | $36.00 | 24903 |
| 2024-04-05 | 33.56 | $34.29 | 20145 |
| 2024-04-04 | 33.35 | $35.00 | 15500 |
| 2024-04-03 | 33.12 | $33.14 | 15100 |
| 2024-04-02 | 32.96 | $31.17 | 12400 |
| 2024-04-01 | 32.79 | $32.28 | 33144 |
| 2024-03-28 | 32.34 | $34.30 | 8000 |
| 2024-03-27 | 31.79 | $34.36 | 8500 |
| 2024-03-26 | 31.20 | $34.50 | 5711 |
| 2024-03-25 | 30.61 | $35.81 | 10020 |
| 2024-03-22 | 29.94 | $35.48 | 10600 |
| 2024-03-21 | 29.33 | $37.90 | 22443 |
| 2024-03-20 | 28.55 | $36.00 | 7200 |
| 2024-03-19 | 27.83 | $35.24 | 17500 |
| 2024-03-18 | 27.19 | $31.84 | 29400 |
| 2024-03-15 | 26.81 | $29.93 | 41500 |
| 2024-03-14 | 26.61 | $30.50 | 11620 |
| 2024-03-13 | 26.29 | $32.10 | 8600 |
| 2024-03-12 | 25.84 | $32.43 | 12808 |
| 2024-03-11 | 25.44 | $35.51 | 55559 |
| 2024-03-08 | 24.88 | $29.35 | 6624 |
| 2024-03-07 | 24.59 | $30.25 | 7320 |
| 2024-03-06 | 24.25 | $30.40 | 25400 |
| 2024-03-05 | 23.92 | $29.90 | 26400 |
| 2024-03-04 | 23.65 | $27.77 | 28132 |
| 2024-03-01 | 23.49 | $23.30 | 14705 |
| 2024-02-29 | 23.57 | $23.31 | 6638 |
| 2024-02-28 | 23.62 | $22.55 | 4075 |
| 2024-02-27 | 23.70 | $22.56 | 6100 |
| 2024-02-26 | 23.80 | $22.40 | 4900 |
| 2024-02-23 | 23.81 | $23.42 | 12200 |
| 2024-02-22 | 23.78 | $22.24 | 11603 |
| 2024-02-21 | 23.77 | $21.60 | 11747 |
| 2024-02-20 | 23.78 | $22.41 | 19700 |
| 2024-02-16 | 23.78 | $24.19 | 13106 |
| 2024-02-15 | 23.69 | $26.06 | 8200 |
| 2024-02-14 | 23.53 | $24.09 | 3300 |
| 2024-02-13 | 23.49 | $23.10 | 5001 |
| 2024-02-12 | 23.65 | $24.41 | 3817 |
| 2024-02-09 | 23.91 | $24.36 | 2946 |
| 2024-02-08 | 23.85 | $23.48 | 2937 |
| 2024-02-07 | 23.85 | $23.52 | 2893 |
| 2024-02-06 | 23.87 | $23.79 | 4924 |
| 2024-02-05 | 23.90 | $24.50 | 7100 |
| 2024-02-02 | 23.86 | $24.51 | 3500 |
| 2024-02-01 | 23.87 | $24.99 | 8000 |
| 2024-01-31 | 23.85 | $24.12 | 4800 |
| 2024-01-30 | 23.95 | $24.17 | 31500 |
| 2024-01-29 | 24.00 | $24.65 | 12431 |
| 2024-01-26 | 24.05 | $22.56 | 4300 |
| 2024-01-25 | 24.18 | $22.87 | 16700 |
| 2024-01-24 | 24.28 | $22.03 | 8500 |
| 2024-01-23 | 24.40 | $21.80 | 5713 |
| 2024-01-22 | 24.53 | $22.46 | 7437 |
| 2024-01-19 | 24.60 | $22.26 | 18512 |
| 2024-01-18 | 24.61 | $22.85 | 9601 |
| 2024-01-17 | 24.54 | $23.32 | 28300 |
| 2024-01-16 | 24.40 | $26.33 | 33100 |
| 2024-01-12 | 24.19 | $29.60 | 88049 |
| 2024-01-11 | 23.73 | $23.25 | 6244 |
| 2024-01-10 | 23.72 | $23.43 | 5100 |
| 2024-01-09 | 23.71 | $23.94 | 13900 |
| 2024-01-08 | 23.67 | $24.26 | 13600 |
| 2024-01-05 | 23.62 | $23.86 | 6113 |
| 2024-01-04 | 23.51 | $24.61 | 13300 |
| 2024-01-03 | 23.36 | $24.69 | 8935 |
| 2024-01-02 | 23.22 | $26.00 | 12700 |
| 2023-12-29 | 23.01 | $25.28 | 8400 |
| 2023-12-28 | 22.92 | $25.67 | 6800 |
| 2023-12-27 | 22.84 | $24.99 | 4400 |
| 2023-12-26 | 22.77 | $24.95 | 5500 |
| 2023-12-22 | 22.70 | $24.49 | 5300 |
| 2023-12-21 | 22.58 | $24.36 | 6600 |
| 2023-12-20 | 22.47 | $23.90 | 8300 |
| 2023-12-19 | 22.35 | $22.45 | 7900 |
| 2023-12-18 | 22.33 | $21.47 | 6127 |
| 2023-12-15 | 22.32 | $20.49 | 25400 |
| 2023-12-14 | 22.35 | $22.01 | 9300 |
| 2023-12-13 | 22.34 | $20.56 | 61300 |
| 2023-12-12 | 22.37 | $23.00 | 6148 |
| 2023-12-11 | 22.23 | $23.24 | 5122 |
| 2023-12-08 | 22.09 | $23.03 | 4900 |
| 2023-12-07 | 21.88 | $23.25 | 7231 |
| 2023-12-06 | 21.70 | $21.82 | 17700 |
| 2023-12-05 | 21.58 | $21.46 | 5100 |
| 2023-12-04 | 21.48 | $21.99 | 7500 |
| 2023-12-01 | 21.36 | $21.81 | 18311 |
| 2023-11-30 | 21.20 | $23.50 | 3300 |
| 2023-11-29 | 20.94 | $24.00 | 1513 |
| 2023-11-28 | 20.68 | $23.62 | 4426 |
| 2023-11-27 | 20.44 | $23.55 | 12443 |
| 2023-11-24 | 20.15 | $22.18 | 7146 |
| 2023-11-22 | 19.95 | $21.99 | 3604 |
| 2023-11-21 | 19.73 | $21.48 | 2200 |
| 2023-11-20 | 19.55 | $22.18 | 6408 |
| 2023-11-17 | 19.34 | $21.30 | 10212 |
| 2023-11-16 | 19.20 | $21.08 | 9707 |
| 2023-11-15 | 19.04 | $21.75 | 8641 |
| 2023-11-14 | 18.88 | $21.25 | 5121 |
| 2023-11-13 | 18.74 | $20.10 | 6134 |
| 2023-11-10 | 18.66 | $20.44 | 5500 |
| 2023-11-09 | 18.57 | $18.76 | 1200 |
| 2023-11-08 | 18.55 | $19.79 | 2208 |
| 2023-11-07 | 18.49 | $19.46 | 1300 |
| 2023-11-06 | 18.42 | $19.39 | 2117 |
| 2023-11-03 | 18.33 | $19.57 | 2700 |
| 2023-11-02 | 18.26 | $18.65 | 6239 |
| 2023-11-01 | 18.28 | $18.17 | 2736 |
| 2023-10-31 | 18.30 | $18.82 | 1500 |
| 2023-10-30 | 18.29 | $18.81 | 4800 |
| 2023-10-27 | 18.26 | $17.82 | 2700 |
| 2023-10-26 | 18.30 | $18.09 | 722 |
| 2023-10-25 | 18.33 | $17.64 | 2200 |
| 2023-10-24 | 18.37 | $17.86 | 1044 |
| 2023-10-23 | 18.37 | $18.11 | 4437 |
| 2023-10-20 | 18.35 | $18.41 | 4200 |
| 2023-10-19 | 18.33 | $18.00 | 1734 |
| 2023-10-18 | 18.33 | $18.47 | 1300 |
| 2023-10-17 | 18.31 | $18.50 | 4211 |
| 2023-10-16 | 18.26 | $18.44 | 3500 |
| 2023-10-13 | 18.22 | $18.58 | 1000 |
| 2023-10-12 | 18.21 | $18.51 | 3300 |
| 2023-10-11 | 18.20 | $18.45 | 1745 |
| 2023-10-10 | 18.22 | $18.02 | 6737 |
| 2023-10-09 | 18.29 | $17.60 | 19542 |
| 2023-10-06 | 18.39 | $18.26 | 9322 |
| 2023-10-05 | 18.49 | $19.07 | 2100 |
| 2023-10-04 | 18.56 | $18.61 | 9000 |
| 2023-10-03 | 18.68 | $18.57 | 3300 |
| 2023-10-02 | 18.82 | $18.20 | 4400 |
| 2023-09-29 | 18.99 | $18.59 | 4213 |
| 2023-09-28 | 19.12 | $18.70 | 3111 |
| 2023-09-27 | 19.27 | $18.39 | 8700 |
| 2023-09-26 | 19.44 | $17.99 | 9700 |
| 2023-09-25 | 19.63 | $17.63 | 3500 |
| 2023-09-22 | 19.83 | $18.05 | 4404 |
| 2023-09-21 | 19.99 | $18.00 | 4206 |
| 2023-09-20 | 20.17 | $18.05 | 11647 |
| 2023-09-19 | 20.52 | $17.55 | 9303 |
| 2023-09-18 | 20.97 | $17.56 | 10400 |
| 2023-09-15 | 21.38 | $18.31 | 27300 |
| 2023-09-14 | 21.72 | $18.42 | 16214 |
| 2023-09-13 | 22.03 | $18.80 | 8800 |
| 2023-09-12 | 22.24 | $19.51 | 1200 |
| 2023-09-11 | 22.40 | $19.60 | 3700 |
| 2023-09-08 | 22.58 | $20.20 | 12009 |
| 2023-09-07 | 22.70 | $20.39 | 13000 |
| 2023-09-06 | 22.83 | $21.09 | 3408 |
| 2023-09-05 | 22.87 | $21.42 | 4435 |
| 2023-09-01 | 22.91 | $21.47 | 4900 |
| 2023-08-31 | 22.92 | $21.17 | 6600 |
| 2023-08-30 | 22.96 | $21.82 | 1600 |
| 2023-08-29 | 22.95 | $21.74 | 6700 |
| 2023-08-28 | 23.01 | $21.87 | 8600 |
| 2023-08-25 | 23.05 | $21.52 | 4400 |
| 2023-08-24 | 23.13 | $21.30 | 23300 |
| 2023-08-23 | 23.22 | $21.60 | 56454 |
| 2023-08-22 | 23.30 | $25.12 | 13100 |
| 2023-08-21 | 23.23 | $26.40 | 21800 |
| 2023-08-18 | 23.12 | $25.87 | 8100 |
| 2023-08-17 | 23.02 | $25.17 | 25316 |
| 2023-08-16 | 22.97 | $24.56 | 37500 |
| 2023-08-15 | 22.93 | $23.07 | 3700 |
| 2023-08-14 | 22.97 | $22.57 | 5018 |
| 2023-08-11 | 23.00 | $23.17 | 3800 |
| 2023-08-10 | 22.98 | $22.72 | 10830 |
| 2023-08-09 | 23.01 | $22.87 | 9509 |
| 2023-08-08 | 23.01 | $22.04 | 12100 |
| 2023-08-07 | 23.03 | $22.13 | 8600 |
| 2023-08-04 | 23.03 | $21.70 | 2900 |
| 2023-08-03 | 23.03 | $22.02 | 14200 |
| 2023-08-02 | 23.02 | $21.63 | 33407 |
| 2023-08-01 | 23.02 | $22.91 | 6311 |
| 2023-07-31 | 22.97 | $22.64 | 5310 |
| 2023-07-28 | 22.93 | $23.19 | 2300 |
| 2023-07-27 | 22.86 | $23.01 | 10100 |
| 2023-07-26 | 22.79 | $23.28 | 6700 |
| 2023-07-25 | 22.73 | $23.71 | 1800 |
| 2023-07-24 | 22.63 | $24.08 | 4200 |
| 2023-07-21 | 22.52 | $23.84 | 4300 |
| 2023-07-20 | 22.41 | $24.28 | 4445 |
| 2023-07-19 | 22.26 | $23.77 | 1500 |
| 2023-07-18 | 22.18 | $23.75 | 4900 |
| 2023-07-17 | 22.13 | $23.16 | 5500 |
| 2023-07-14 | 22.05 | $22.87 | 3100 |
| 2023-07-13 | 21.95 | $23.30 | 3724 |
| 2023-07-12 | 21.83 | $22.93 | 11923 |
| 2023-07-11 | 21.68 | $22.49 | 6438 |
| 2023-07-10 | 21.55 | $21.97 | 7500 |
| 2023-07-07 | 21.47 | $21.72 | 2400 |
| 2023-07-06 | 21.37 | $21.90 | 9724 |
| 2023-07-05 | 21.23 | $21.62 | 8347 |
| 2023-07-03 | 21.08 | $21.88 | 2800 |
| 2023-06-30 | 20.96 | $21.80 | 10100 |
| 2023-06-29 | 20.78 | $21.74 | 1838 |
| 2023-06-28 | 20.62 | $21.61 | 8700 |
| 2023-06-27 | 20.46 | $22.09 | 15500 |
| 2023-06-26 | 20.28 | $21.70 | 3318 |
| 2023-06-23 | 20.10 | $22.05 | 28000 |
| 2023-06-22 | 19.91 | $21.52 | 7234 |
| 2023-06-21 | 19.76 | $21.27 | 31400 |
| 2023-06-20 | 19.62 | $22.15 | 16620 |
| 2023-06-16 | 19.45 | $22.80 | 15400 |
| 2023-06-15 | 19.23 | $21.57 | 12225 |
| 2023-06-14 | 19.07 | $20.90 | 16900 |
| 2023-06-13 | 18.98 | $20.91 | 12103 |
| 2023-06-12 | 18.94 | $19.90 | 9826 |
| 2023-06-09 | 18.91 | $19.89 | 7606 |
| 2023-06-08 | 18.85 | $20.45 | 21813 |
| 2023-06-07 | 18.80 | $19.74 | 9600 |
| 2023-06-06 | 18.75 | $19.01 | 7004 |
| 2023-06-05 | 18.77 | $18.58 | 4239 |
| 2023-06-02 | 18.78 | $19.46 | 6500 |
| 2023-06-01 | 18.75 | $18.25 | 11544 |
| 2023-05-31 | 18.78 | $18.60 | 5571 |
| 2023-05-30 | 18.79 | $18.40 | 11973 |
| 2023-05-26 | 18.80 | $18.36 | 6600 |
| 2023-05-25 | 18.79 | $18.18 | 6324 |
| 2023-05-24 | 18.80 | $18.30 | 8439 |
| 2023-05-23 | 18.79 | $18.44 | 9431 |
| 2023-05-22 | 18.75 | $18.51 | 6942 |
| 2023-05-19 | 18.74 | $18.67 | 5442 |
| 2023-05-18 | 18.70 | $18.51 | 6400 |
| 2023-05-17 | 18.70 | $18.42 | 11500 |
| 2023-05-16 | 18.70 | $19.10 | 14600 |
| 2023-05-15 | 18.63 | $20.11 | 24800 |
| 2023-05-12 | 18.54 | $19.30 | 4020 |
| 2023-05-11 | 18.51 | $18.68 | 6500 |
| 2023-05-10 | 18.50 | $19.30 | 6512 |
| 2023-05-09 | 18.45 | $18.90 | 5510 |
| 2023-05-08 | 18.42 | $19.29 | 5600 |
| 2023-05-05 | 18.39 | $18.90 | 12220 |
| 2023-05-04 | 18.40 | $18.73 | 15806 |
| 2023-05-03 | 18.39 | $18.94 | 5300 |
| 2023-05-02 | 18.38 | $18.76 | 9246 |
| 2023-05-01 | 18.40 | $18.69 | 11808 |
| 2023-04-28 | 18.37 | $18.10 | 8700 |
| 2023-04-27 | 18.38 | $18.40 | 3600 |
| 2023-04-26 | 18.38 | $17.99 | 3545 |
| 2023-04-25 | 18.40 | $17.70 | 2909 |
| 2023-04-24 | 18.44 | $18.24 | 5100 |
| 2023-04-21 | 18.43 | $18.00 | 3200 |
| 2023-04-20 | 18.45 | $18.51 | 10732 |
| 2023-04-19 | 18.44 | $18.27 | 8500 |
| 2023-04-18 | 18.45 | $17.74 | 8836 |
| 2023-04-17 | 18.46 | $18.44 | 4030 |
| 2023-04-14 | 18.39 | $18.61 | 2739 |
| 2023-04-13 | 18.29 | $18.49 | 6529 |
| 2023-04-12 | 18.20 | $18.30 | 10900 |
| 2023-04-11 | 18.12 | $18.33 | 3513 |
| 2023-04-10 | 18.04 | $18.69 | 6228 |
| 2023-04-06 | 18.04 | $19.07 | 11237 |
| 2023-04-05 | 18.06 | $18.61 | 3932 |
| 2023-04-04 | 18.08 | $18.58 | 10500 |
| 2023-04-03 | 18.10 | $19.33 | 17322 |
| 2023-03-31 | 18.09 | $18.08 | 8300 |
| 2023-03-30 | 18.12 | $18.25 | 6444 |
| 2023-03-29 | 18.14 | $18.31 | 6317 |
| 2023-03-28 | 18.15 | $18.50 | 5700 |
| 2023-03-27 | 18.16 | $18.49 | 12024 |
| 2023-03-24 | 18.17 | $18.07 | 2200 |
| 2023-03-23 | 18.21 | $18.23 | 11200 |
| 2023-03-22 | 18.24 | $18.40 | 7900 |
| 2023-03-21 | 18.27 | $18.48 | 5800 |
| 2023-03-20 | 18.28 | $17.97 | 7300 |
| 2023-03-17 | 18.35 | $16.95 | 12045 |
| 2023-03-16 | 18.43 | $16.75 | 1600 |
| 2023-03-15 | 18.52 | $16.70 | 12713 |
| 2023-03-14 | 18.60 | $16.61 | 18840 |
| 2023-03-13 | 18.71 | $16.82 | 24849 |
| 2023-03-10 | 18.78 | $18.55 | 5500 |
| 2023-03-09 | 18.81 | $19.54 | 47516 |
| 2023-03-08 | 18.76 | $19.05 | 3004 |
| 2023-03-07 | 18.74 | $18.82 | 12809 |
| 2023-03-06 | 18.75 | $19.24 | 9000 |
| 2023-03-03 | 18.74 | $18.70 | 3900 |
| 2023-03-02 | 18.76 | $18.61 | 5100 |
| 2023-03-01 | 18.78 | $18.54 | 5616 |
| 2023-02-28 | 18.80 | $18.75 | 3914 |
| 2023-02-27 | 18.79 | $18.56 | 3800 |
| 2023-02-24 | 18.78 | $18.91 | 6927 |
| 2023-02-23 | 18.75 | $18.91 | 9033 |
| 2023-02-22 | 18.71 | $18.92 | 4200 |
| 2023-02-21 | 18.67 | $18.74 | 5018 |
| 2023-02-17 | 18.64 | $19.26 | 6800 |
| 2023-02-16 | 18.59 | $18.60 | 8700 |
| 2023-02-15 | 18.57 | $18.49 | 4736 |
| 2023-02-14 | 18.56 | $18.37 | 1500 |
| 2023-02-13 | 18.56 | $18.74 | 4906 |
| 2023-02-10 | 18.54 | $18.33 | 3549 |
| 2023-02-09 | 18.58 | $19.08 | 3100 |
| 2023-02-08 | 18.53 | $18.59 | 600 |
| 2023-02-07 | 18.54 | $18.65 | 4800 |
| 2023-02-06 | 18.49 | $19.02 | 3300 |
| 2023-02-03 | 18.44 | $19.09 | 2100 |
| 2023-02-02 | 18.39 | $19.06 | 7643 |
| 2023-02-01 | 18.32 | $19.03 | 5700 |
| 2023-01-31 | 18.27 | $18.94 | 7248 |
| 2023-01-30 | 18.24 | $18.58 | 4200 |
| 2023-01-27 | 18.25 | $18.28 | 1625 |
| 2023-01-26 | 18.22 | $18.25 | 1500 |
| 2023-01-25 | 18.23 | $18.25 | 2910 |
| 2023-01-24 | 18.20 | $18.09 | 3006 |
| 2023-01-23 | 18.22 | $18.09 | 6400 |
| 2023-01-20 | 18.26 | $18.25 | 4000 |
| 2023-01-19 | 18.31 | $18.29 | 2821 |
| 2023-01-18 | 18.38 | $18.31 | 929 |
| 2023-01-17 | 18.47 | $18.21 | 2200 |
| 2023-01-13 | 18.52 | $18.45 | 3018 |
| 2023-01-12 | 18.56 | $19.00 | 1823 |
| 2023-01-11 | 18.58 | $18.22 | 4636 |
| 2023-01-10 | 18.62 | $18.67 | 2700 |
| 2023-01-09 | 18.64 | $17.75 | 2200 |
| 2023-01-06 | 18.71 | $18.05 | 4400 |
| 2023-01-05 | 18.79 | $18.04 | 1808 |
| 2023-01-04 | 18.82 | $17.61 | 11100 |
| 2023-01-03 | 18.90 | $18.00 | 2800 |
| 2022-12-30 | 18.93 | $18.48 | 1300 |
| 2022-12-29 | 18.95 | $18.61 | 14000 |
| 2022-12-28 | 19.01 | $17.75 | 3348 |
| 2022-12-27 | 19.09 | $18.41 | 3100 |
| 2022-12-23 | 19.14 | $17.76 | 5048 |
| 2022-12-22 | 19.24 | $18.54 | 2800 |
| 2022-12-21 | 19.29 | $18.85 | 4400 |
| 2022-12-20 | 19.32 | $19.26 | 935 |
| 2022-12-19 | 19.34 | $19.72 | 4100 |
| 2022-12-16 | 19.30 | $20.00 | 21339 |
| 2022-12-15 | 19.21 | $19.20 | 2103 |
| 2022-12-14 | 19.16 | $19.21 | 5400 |
| 2022-12-13 | 19.12 | $19.50 | 16700 |
| 2022-12-12 | 19.04 | $19.02 | 2013 |
| 2022-12-09 | 18.99 | $19.12 | 3335 |
| 2022-12-08 | 18.96 | $19.15 | 2100 |
| 2022-12-07 | 18.92 | $19.50 | 5900 |
| 2022-12-06 | 18.85 | $18.79 | 5829 |
| 2022-12-05 | 18.81 | $19.06 | 4401 |
| 2022-12-02 | 18.78 | $18.60 | 3700 |
| 2022-12-01 | 18.74 | $19.03 | 5314 |
| 2022-11-30 | 18.66 | $19.77 | 10608 |
| 2022-11-29 | 18.54 | $19.39 | 1617 |
| 2022-11-28 | 18.46 | $19.35 | 17307 |
| 2022-11-25 | 18.42 | $19.73 | 3500 |
| 2022-11-23 | 18.34 | $19.53 | 18141 |
| 2022-11-22 | 18.29 | $19.55 | 12600 |
| 2022-11-21 | 18.27 | $19.49 | 17240 |
| 2022-11-18 | 18.26 | $19.00 | 4017 |
| 2022-11-17 | 18.28 | $18.29 | 7231 |
| 2022-11-16 | 18.28 | $18.15 | 1500 |
| 2022-11-15 | 18.28 | $18.35 | 2114 |
| 2022-11-14 | 18.33 | $17.98 | 1200 |
| 2022-11-11 | 18.36 | $17.98 | 2015 |
| 2022-11-10 | 18.35 | $18.54 | 2915 |
| 2022-11-09 | 18.33 | $18.22 | 1100 |
| 2022-11-08 | 18.34 | $18.20 | 5200 |
| 2022-11-07 | 18.32 | $17.92 | 2103 |
| 2022-11-04 | 18.32 | $18.57 | 1643 |
| 2022-11-03 | 18.26 | $17.82 | 11200 |
| 2022-11-02 | 18.23 | $17.34 | 5200 |
| 2022-11-01 | 18.27 | $17.42 | 11414 |
| 2022-10-31 | 18.30 | $17.83 | 6945 |
| 2022-10-28 | 18.28 | $18.40 | 3820 |
| 2022-10-27 | 18.17 | $18.20 | 3747 |
| 2022-10-26 | 18.09 | $18.63 | 3612 |
| 2022-10-25 | 17.97 | $19.14 | 6600 |
| 2022-10-24 | 17.83 | $19.23 | 1639 |
| 2022-10-21 | 17.74 | $19.39 | 8000 |
| 2022-10-20 | 17.61 | $18.29 | 4537 |
| 2022-10-19 | 17.60 | $18.06 | 4800 |
| 2022-10-18 | 17.63 | $19.48 | 1700 |
| 2022-10-17 | 17.65 | $18.57 | 2000 |
| 2022-10-14 | 17.74 | $17.66 | 3932 |
| 2022-10-13 | 17.88 | $18.18 | 10931 |
| 2022-10-12 | 18.02 | $18.38 | 2600 |
| 2022-10-11 | 18.14 | $17.85 | 9423 |
| 2022-10-10 | 18.27 | $17.89 | 7443 |
| 2022-10-07 | 18.44 | $17.43 | 5400 |
| 2022-10-06 | 18.63 | $17.26 | 5633 |
| 2022-10-05 | 18.82 | $18.12 | 19400 |
| 2022-10-04 | 18.98 | $18.01 | 23538 |
| 2022-10-03 | 19.11 | $17.48 | 6225 |
| 2022-09-30 | 19.30 | $16.24 | 9042 |
| 2022-09-29 | 19.56 | $16.53 | 3000 |
| 2022-09-28 | 19.93 | $16.17 | 21008 |
| 2022-09-27 | 20.28 | $16.40 | 9100 |
| 2022-09-26 | 20.68 | $17.34 | 5403 |
| 2022-09-23 | 21.04 | $16.94 | 5100 |
| 2022-09-22 | 21.48 | $18.10 | 9417 |
| 2022-09-21 | 21.83 | $18.53 | 22400 |
| 2022-09-20 | 22.13 | $19.95 | 5813 |
| 2022-09-19 | 22.39 | $20.34 | 3600 |
| 2022-09-16 | 22.61 | $20.38 | 15700 |
| 2022-09-15 | 22.96 | $21.00 | 2427 |
| 2022-09-14 | 23.28 | $20.91 | 7000 |
| 2022-09-13 | 23.64 | $20.39 | 8138 |
| 2022-09-12 | 24.00 | $21.29 | 3475 |
| 2022-09-09 | 24.31 | $21.24 | 5853 |
| 2022-09-08 | 24.55 | $20.99 | 1600 |
| 2022-09-07 | 24.72 | $21.31 | 5100 |
| 2022-09-06 | 24.79 | $20.73 | 5723 |
| 2022-09-02 | 24.87 | $21.22 | 20021 |
| 2022-09-01 | 24.94 | $21.46 | 8509 |
| 2022-08-31 | 25.00 | $23.97 | 4818 |
| 2022-08-30 | 24.90 | $23.06 | 3043 |
| 2022-08-29 | 24.89 | $24.54 | 4617 |
| 2022-08-26 | 24.79 | $24.52 | 8100 |
| 2022-08-25 | 24.71 | $25.60 | 3400 |
| 2022-08-24 | 24.54 | $25.22 | 6337 |
| 2022-08-23 | 24.39 | $24.41 | 3604 |
| 2022-08-22 | 24.26 | $25.31 | 10700 |
| 2022-08-19 | 24.11 | $24.55 | 13529 |
| 2022-08-18 | 24.01 | $27.42 | 39000 |
| 2022-08-17 | 23.80 | $27.42 | 9744 |
| 2022-08-16 | 23.59 | $28.12 | 17700 |
| 2022-08-15 | 23.30 | $27.66 | 15400 |
| 2022-08-12 | 23.05 | $27.51 | 7500 |
| 2022-08-11 | 22.82 | $25.95 | 9600 |
| 2022-08-10 | 22.65 | $24.41 | 8043 |
| 2022-08-09 | 22.56 | $22.70 | 7700 |
| 2022-08-08 | 22.56 | $22.42 | 1100 |
| 2022-08-05 | 22.57 | $22.45 | 1234 |
| 2022-08-04 | 22.57 | $22.70 | 8325 |
| 2022-08-03 | 22.58 | $22.04 | 1700 |
| 2022-08-02 | 22.58 | $22.80 | 900 |
| 2022-08-01 | 22.55 | $22.68 | 2000 |
| 2022-07-29 | 22.58 | $22.75 | 1500 |
| 2022-07-28 | 22.60 | $22.29 | 600 |
| 2022-07-27 | 22.62 | $22.28 | 1300 |
| 2022-07-26 | 22.64 | $21.78 | 1200 |
| 2022-07-25 | 22.69 | $22.26 | 6946 |
| 2022-07-22 | 22.78 | $22.54 | 900 |
| 2022-07-21 | 22.75 | $23.18 | 1734 |
| 2022-07-20 | 22.68 | $23.30 | 4515 |
| 2022-07-19 | 22.57 | $22.29 | 4992 |
| 2022-07-18 | 22.57 | $22.72 | 2435 |
| 2022-07-15 | 22.55 | $22.89 | 2500 |
| 2022-07-14 | 22.53 | $22.56 | 1400 |
| 2022-07-13 | 22.56 | $22.53 | 800 |
| 2022-07-12 | 22.56 | $22.64 | 4500 |
| 2022-07-11 | 22.59 | $22.72 | 9000 |
| 2022-07-08 | 22.61 | $22.52 | 1100 |
| 2022-07-07 | 22.64 | $22.83 | 1811 |
| 2022-07-06 | 22.65 | $22.04 | 1700 |
| 2022-07-05 | 22.71 | $22.29 | 3233 |
| 2022-07-01 | 22.72 | $23.17 | 6000 |
| 2022-06-30 | 22.69 | $23.19 | 3700 |
| 2022-06-29 | 22.62 | $22.66 | 2800 |
| 2022-06-28 | 22.60 | $22.78 | 1927 |
| 2022-06-27 | 22.56 | $22.78 | 3708 |
| 2022-06-24 | 22.52 | $23.90 | 13842 |
| 2022-06-23 | 22.41 | $21.96 | 2122 |
| 2022-06-22 | 22.43 | $21.74 | 6911 |
| 2022-06-21 | 22.47 | $21.27 | 8900 |
| 2022-06-17 | 22.46 | $22.15 | 89518 |
| 2022-06-16 | 22.43 | $22.30 | 5715 |
| 2022-06-15 | 22.41 | $22.62 | 2300 |
| 2022-06-14 | 22.38 | $23.08 | 2000 |
| 2022-06-13 | 22.31 | $22.62 | 7434 |
| 2022-06-10 | 22.29 | $23.20 | 1630 |
| 2022-06-09 | 22.22 | $23.04 | 5700 |
| 2022-06-08 | 22.18 | $23.24 | 2027 |
| 2022-06-07 | 22.09 | $22.90 | 7712 |
| 2022-06-06 | 21.97 | $23.29 | 16403 |
| 2022-06-03 | 21.90 | $22.50 | 10700 |
| 2022-06-02 | 21.92 | $22.56 | 4900 |
| 2022-06-01 | 21.99 | $21.84 | 9800 |
| 2022-05-31 | 22.04 | $22.13 | 8000 |
| 2022-05-27 | 22.01 | $22.12 | 4503 |
| 2022-05-26 | 21.96 | $21.84 | 3702 |
| 2022-05-25 | 21.94 | $21.82 | 5515 |
| 2022-05-24 | 21.93 | $22.36 | 1400 |
| 2022-05-23 | 21.89 | $22.46 | 900 |
| 2022-05-20 | 21.86 | $21.22 | 3329 |
| 2022-05-19 | 21.92 | $21.37 | 5334 |
| 2022-05-18 | 21.96 | $22.01 | 5800 |
| 2022-05-17 | 21.98 | $22.06 | 2524 |
| 2022-05-16 | 21.99 | $21.54 | 3248 |
| 2022-05-13 | 22.03 | $22.26 | 1912 |
| 2022-05-12 | 22.05 | $21.90 | 1600 |
| 2022-05-11 | 22.09 | $22.18 | 10311 |
| 2022-05-10 | 22.15 | $21.39 | 11300 |
| 2022-05-09 | 22.23 | $20.59 | 19700 |
| 2022-05-06 | 22.37 | $21.80 | 19242 |
| 2022-05-05 | 22.42 | $22.99 | 9000 |
| 2022-05-04 | 22.38 | $23.84 | 9900 |
| 2022-05-03 | 22.38 | $22.85 | 14930 |
| 2022-05-02 | 22.40 | $21.54 | 8749 |
| 2022-04-29 | 22.49 | $21.23 | 9200 |
| 2022-04-28 | 22.60 | $21.41 | 11876 |
| 2022-04-27 | 22.70 | $21.50 | 11900 |
| 2022-04-26 | 22.81 | $21.69 | 11349 |
| 2022-04-25 | 22.92 | $21.91 | 16645 |
| 2022-04-22 | 22.99 | $22.27 | 1648 |
| 2022-04-21 | 23.06 | $22.26 | 1716 |
| 2022-04-20 | 23.13 | $22.39 | 2800 |
| 2022-04-19 | 23.21 | $22.25 | 1331 |
| 2022-04-18 | 23.29 | $22.27 | 6104 |
| 2022-04-14 | 23.37 | $22.66 | 7000 |
| 2022-04-13 | 23.39 | $22.81 | 5400 |
| 2022-04-12 | 23.36 | $23.27 | 6700 |
| 2022-04-11 | 23.30 | $23.13 | 5349 |
| 2022-04-08 | 23.24 | $23.25 | 2843 |
| 2022-04-07 | 23.20 | $22.87 | 16523 |
| 2022-04-06 | 23.16 | $22.26 | 2700 |
| 2022-04-05 | 23.17 | $23.69 | 4800 |
| 2022-04-04 | 23.12 | $23.32 | 1300 |
| 2022-04-01 | 23.07 | $23.31 | 3401 |
| 2022-03-31 | 23.04 | $23.52 | 3502 |
| 2022-03-30 | 22.97 | $23.35 | 2112 |
| 2022-03-29 | 22.94 | $23.70 | 4245 |
| 2022-03-28 | 22.87 | $23.92 | 3740 |
| 2022-03-25 | 22.78 | $23.32 | 3000 |
| 2022-03-24 | 22.76 | $23.71 | 1142 |
| 2022-03-23 | 22.67 | $23.57 | 2215 |
| 2022-03-22 | 22.61 | $23.98 | 5248 |
| 2022-03-21 | 22.54 | $23.82 | 9400 |
| 2022-03-18 | 22.47 | $24.00 | 12605 |
| 2022-03-17 | 22.41 | $22.99 | 6741 |
| 2022-03-16 | 22.42 | $22.16 | 19400 |
| 2022-03-15 | 22.43 | $22.03 | 6105 |
| 2022-03-14 | 22.40 | $22.09 | 10000 |
| 2022-03-11 | 22.39 | $22.48 | 4200 |
| 2022-03-10 | 22.36 | $22.05 | 6600 |
| 2022-03-09 | 22.37 | $22.42 | 3405 |
| 2022-03-08 | 22.37 | $22.67 | 2800 |
| 2022-03-07 | 22.34 | $22.31 | 6400 |
| 2022-03-04 | 22.35 | $22.72 | 2600 |
| 2022-03-03 | 22.31 | $22.03 | 3905 |
| 2022-03-02 | 22.33 | $22.90 | 3900 |
| 2022-03-01 | 22.29 | $22.16 | 4200 |
| 2022-02-28 | 22.31 | $22.10 | 2900 |
| 2022-02-25 | 22.33 | $22.92 | 2400 |
| 2022-02-24 | 22.29 | $22.03 | 2300 |
| 2022-02-23 | 22.33 | $22.27 | 1700 |
| 2022-02-22 | 22.35 | $22.66 | 1344 |
| 2022-02-18 | 22.32 | $22.48 | 1600 |
| 2022-02-17 | 22.28 | $22.77 | 1200 |
| 2022-02-16 | 22.25 | $23.05 | 5048 |
| 2022-02-15 | 22.21 | $22.38 | 5200 |
| 2022-02-14 | 22.18 | $21.60 | 1418 |
| 2022-02-11 | 22.23 | $21.73 | 3500 |
| 2022-02-10 | 22.24 | $21.94 | 1100 |
| 2022-02-09 | 22.24 | $22.27 | 1348 |
| 2022-02-08 | 22.24 | $22.38 | 1100 |
| 2022-02-07 | 22.25 | $22.14 | 1300 |
| 2022-02-04 | 22.27 | $22.38 | 2700 |
| 2022-02-03 | 22.30 | $22.09 | 5700 |
| 2022-02-02 | 22.36 | $22.29 | 1900 |
| 2022-02-01 | 22.40 | $22.07 | 8700 |
| 2022-01-31 | 22.45 | $22.57 | 1737 |
| 2022-01-28 | 22.44 | $22.48 | 1400 |
| 2022-01-27 | 22.43 | $22.20 | 3500 |
| 2022-01-26 | 22.44 | $22.82 | 8600 |
| 2022-01-25 | 22.41 | $22.60 | 6039 |
| 2022-01-24 | 22.41 | $22.13 | 4944 |
| 2022-01-21 | 22.43 | $21.80 | 5030 |
| 2022-01-20 | 22.46 | $22.00 | 1226 |
| 2022-01-19 | 22.49 | $22.24 | 6300 |
| 2022-01-18 | 22.49 | $21.92 | 8042 |
| 2022-01-14 | 22.50 | $22.46 | 2523 |
| 2022-01-13 | 22.51 | $22.01 | 8500 |
| 2022-01-12 | 22.52 | $21.93 | 6410 |
| 2022-01-11 | 22.56 | $22.26 | 4000 |
| 2022-01-10 | 22.58 | $22.64 | 1621 |
| 2022-01-07 | 22.58 | $22.47 | 2320 |
| 2022-01-06 | 22.57 | $23.00 | 1134 |
| 2022-01-05 | 22.53 | $23.35 | 2300 |
| 2022-01-04 | 22.46 | $23.11 | 1700 |
| 2022-01-03 | 22.41 | $22.99 | 3307 |
| 2021-12-31 | 22.34 | $22.47 | 2000 |
| 2021-12-30 | 22.31 | $22.26 | 1700 |
| 2021-12-29 | 22.29 | $22.40 | 1600 |
| 2021-12-28 | 22.29 | $22.10 | 4625 |
| 2021-12-27 | 22.30 | $22.66 | 1800 |
| 2021-12-23 | 22.27 | $22.51 | 4414 |
| 2021-12-22 | 22.26 | $22.42 | 3200 |
| 2021-12-21 | 22.26 | $22.57 | 1900 |
| 2021-12-20 | 22.25 | $22.17 | 4200 |
| 2021-12-17 | 22.27 | $22.28 | 7113 |
| 2021-12-16 | 22.27 | $22.64 | 2801 |
| 2021-12-15 | 22.23 | $22.26 | 11022 |
| 2021-12-14 | 22.20 | $22.72 | 13100 |
| 2021-12-13 | 22.14 | $22.57 | 5508 |
| 2021-12-10 | 22.09 | $22.67 | 18602 |
| 2021-12-09 | 22.05 | $22.27 | 8300 |
| 2021-12-08 | 22.04 | $22.25 | 2400 |
| 2021-12-07 | 22.03 | $21.87 | 7900 |
| 2021-12-06 | 22.07 | $22.18 | 12600 |
| 2021-12-03 | 22.09 | $21.55 | 844 |
| 2021-12-02 | 22.11 | $21.90 | 6600 |
| 2021-12-01 | 22.13 | $21.90 | 10700 |
| 2021-11-30 | 22.14 | $22.30 | 2807 |
| 2021-11-29 | 22.14 | $22.26 | 3711 |
| 2021-11-26 | 22.11 | $22.01 | 1500 |
| 2021-11-24 | 22.10 | $22.50 | 4200 |
| 2021-11-23 | 22.06 | $22.42 | 1700 |
| 2021-11-22 | 22.03 | $22.32 | 4800 |
| 2021-11-19 | 22.02 | $22.49 | 9600 |
| 2021-11-18 | 21.99 | $22.24 | 37500 |
| 2021-11-17 | 21.96 | $21.97 | 7300 |
| 2021-11-16 | 21.98 | $21.55 | 1200 |
| 2021-11-15 | 21.98 | $21.51 | 4200 |
| 2021-11-12 | 21.99 | $21.61 | 6500 |
| 2021-11-11 | 21.99 | $21.80 | 6700 |
| 2021-11-10 | 22.00 | $22.11 | 7500 |
| 2021-11-09 | 21.99 | $22.18 | 6235 |
| 2021-11-08 | 21.97 | $22.65 | 4700 |
| 2021-11-05 | 21.92 | $22.56 | 10925 |
| 2021-11-04 | 21.90 | $21.88 | 5600 |
| 2021-11-03 | 21.88 | $22.25 | 24100 |
| 2021-11-02 | 21.85 | $22.10 | 7631 |
| 2021-11-01 | 21.83 | $22.45 | 7800 |
| 2021-10-29 | 21.75 | $21.60 | 10744 |
| 2021-10-28 | 21.75 | $21.75 | 8200 |
| 2021-10-27 | 21.70 | $21.75 | 2028 |
| 2021-10-26 | 21.71 | $21.74 | 5300 |
| 2021-10-25 | 21.69 | $22.22 | 5009 |
| 2021-10-22 | 21.67 | $21.93 | 6704 |
| 2021-10-21 | 21.67 | $21.62 | 2002 |
| 2021-10-20 | 21.68 | $22.31 | 7600 |
| 2021-10-19 | 21.63 | $21.65 | 1000 |
| 2021-10-18 | 21.62 | $21.71 | 1208 |
| 2021-10-15 | 21.59 | $21.56 | 6800 |
| 2021-10-14 | 21.62 | $22.03 | 4025 |
| 2021-10-13 | 21.60 | $21.90 | 2300 |
| 2021-10-12 | 21.62 | $21.82 | 3900 |
| 2021-10-11 | 21.58 | $21.66 | 6300 |
| 2021-10-08 | 21.58 | $21.99 | 4500 |
| 2021-10-07 | 21.57 | $21.56 | 8636 |
| 2021-10-06 | 21.57 | $21.74 | 4606 |
| 2021-10-05 | 21.58 | $21.56 | 6701 |
| 2021-10-04 | 21.59 | $20.90 | 6200 |
| 2021-10-01 | 21.63 | $21.64 | 3000 |
| 2021-09-30 | 21.66 | $20.78 | 1000 |
| 2021-09-29 | 21.76 | $21.85 | 800 |
| 2021-09-28 | 21.82 | $21.43 | 700 |
| 2021-09-27 | 21.83 | $21.76 | 1900 |
| 2021-09-24 | 21.89 | $21.96 | 1426 |
| 2021-09-23 | 21.88 | $21.74 | 4019 |
| 2021-09-22 | 21.87 | $21.29 | 10117 |
| 2021-09-21 | 21.95 | $21.49 | 4649 |
| 2021-09-20 | 21.99 | $21.23 | 11146 |
| 2021-09-17 | 21.98 | $22.06 | 32100 |
| 2021-09-16 | 21.92 | $21.70 | 2100 |
| 2021-09-15 | 21.92 | $22.23 | 3100 |
| 2021-09-14 | 21.88 | $21.12 | 7034 |
| 2021-09-13 | 21.94 | $21.60 | 3916 |
| 2021-09-10 | 21.97 | $21.70 | 11500 |
| 2021-09-09 | 22.02 | $21.59 | 15800 |
| 2021-09-08 | 22.08 | $21.99 | 6900 |
| 2021-09-07 | 22.03 | $21.64 | 17036 |
| 2021-09-03 | 22.02 | $21.87 | 8300 |
| 2021-09-02 | 21.97 | $22.07 | 5107 |
| 2021-09-01 | 21.90 | $22.96 | 22400 |
| 2021-08-31 | 21.73 | $22.99 | 14704 |
| 2021-08-30 | 21.51 | $21.69 | 13232 |
| 2021-08-27 | 21.38 | $22.79 | 14330 |
| 2021-08-26 | 21.17 | $21.76 | 4945 |
| 2021-08-25 | 21.04 | $21.66 | 9600 |
| 2021-08-24 | 20.93 | $22.90 | 8100 |
| 2021-08-23 | 20.77 | $22.32 | 9825 |
| 2021-08-20 | 20.66 | $21.03 | 7019 |
| 2021-08-19 | 20.63 | $20.80 | 11300 |
| 2021-08-18 | 20.63 | $21.73 | 16900 |
| 2021-08-17 | 20.57 | $21.34 | 9302 |
| 2021-08-16 | 20.56 | $22.33 | 6300 |
| 2021-08-13 | 20.48 | $22.29 | 4807 |
| 2021-08-12 | 20.40 | $22.61 | 14034 |
| 2021-08-11 | 20.31 | $22.82 | 15400 |
| 2021-08-10 | 20.20 | $21.08 | 2100 |
| 2021-08-09 | 20.21 | $21.29 | 6235 |
| 2021-08-06 | 20.21 | $20.99 | 63502 |
| 2021-08-05 | 20.21 | $20.65 | 4100 |
| 2021-08-04 | 20.20 | $19.58 | 8000 |
| 2021-08-03 | 20.26 | $18.61 | 10524 |
| 2021-08-02 | 20.38 | $18.99 | 16618 |
| 2021-07-30 | 20.45 | $18.60 | 3938 |
| 2021-07-29 | 20.58 | $19.11 | 2533 |
| 2021-07-28 | 20.66 | $19.61 | 1700 |
| 2021-07-27 | 20.70 | $19.60 | 3800 |
| 2021-07-26 | 20.76 | $20.16 | 5500 |
| 2021-07-23 | 20.81 | $20.46 | 700 |
| 2021-07-22 | 20.86 | $20.67 | 2600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.67
2026-07-17
Close Price
$25.10
Vol: 9200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.01
Average
23.20
Maximum
33.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.67 | $25.10 | 9200 |
| 2026-07-16 | 25.74 | $25.23 | 2300 |
| 2026-07-15 | 25.79 | $25.88 | 7206 |
| 2026-07-14 | 25.78 | $25.08 | 1100 |
| 2026-07-13 | 25.85 | $26.00 | 1900 |
| 2026-07-10 | 25.84 | $27.04 | 10800 |
| 2026-07-09 | 25.71 | $26.12 | 2116 |
| 2026-07-08 | 25.67 | $25.94 | 6900 |
| 2026-07-07 | 25.64 | $25.27 | 7200 |
| 2026-07-06 | 25.68 | $25.00 | 4900 |
| 2026-07-02 | 25.75 | $25.58 | 7732 |
| 2026-07-01 | 25.77 | $26.27 | 4500 |
| 2026-06-30 | 25.71 | $24.90 | 4600 |
| 2026-06-29 | 25.80 | $26.29 | 5400 |
| 2026-06-26 | 25.75 | $27.19 | 47500 |
| 2026-06-25 | 25.59 | $27.19 | 2806 |
| 2026-06-24 | 25.43 | $26.77 | 9200 |
| 2026-06-23 | 25.28 | $27.00 | 3105 |
| 2026-06-22 | 25.10 | $25.76 | 3300 |
| 2026-06-18 | 25.04 | $27.12 | 11637 |
| 2026-06-17 | 24.82 | $25.55 | 4938 |
| 2026-06-16 | 24.74 | $25.85 | 3102 |
| 2026-06-15 | 24.62 | $25.79 | 11452 |
| 2026-06-12 | 24.50 | $25.77 | 3022 |
| 2026-06-11 | 24.36 | $24.23 | 3848 |
| 2026-06-10 | 24.38 | $25.90 | 5300 |
| 2026-06-09 | 24.22 | $25.90 | 4300 |
| 2026-06-08 | 24.04 | $24.49 | 2900 |
| 2026-06-05 | 23.99 | $24.24 | 2933 |
| 2026-06-04 | 23.97 | $24.19 | 2409 |
| 2026-06-03 | 23.95 | $24.37 | 9400 |
| 2026-06-02 | 23.90 | $24.27 | 5303 |
| 2026-06-01 | 23.86 | $23.92 | 6923 |
| 2026-05-29 | 23.86 | $25.14 | 3447 |
| 2026-05-28 | 23.72 | $25.64 | 3200 |
| 2026-05-27 | 23.52 | $24.44 | 5411 |
| 2026-05-26 | 23.42 | $23.93 | 2513 |
| 2026-05-22 | 23.37 | $23.30 | 3500 |
| 2026-05-21 | 23.38 | $23.47 | 1623 |
| 2026-05-20 | 23.37 | $23.44 | 3707 |
| 2026-05-19 | 23.36 | $23.29 | 7837 |
| 2026-05-18 | 23.37 | $22.48 | 2900 |
| 2026-05-15 | 23.46 | $22.50 | 3100 |
| 2026-05-14 | 23.56 | $23.21 | 2300 |
| 2026-05-13 | 23.60 | $23.69 | 3800 |
| 2026-05-12 | 23.59 | $24.44 | 1700 |
| 2026-05-11 | 23.50 | $23.55 | 1936 |
| 2026-05-08 | 23.49 | $23.75 | 1000 |
| 2026-05-07 | 23.46 | $23.75 | 3900 |
| 2026-05-06 | 23.43 | $24.68 | 5816 |
| 2026-05-05 | 23.30 | $23.20 | 3407 |
| 2026-05-04 | 23.31 | $23.21 | 1539 |
| 2026-05-01 | 23.32 | $23.67 | 1813 |
| 2026-04-30 | 23.29 | $23.27 | 3700 |
| 2026-04-29 | 23.29 | $23.20 | 2548 |
| 2026-04-28 | 23.30 | $23.20 | 2129 |
| 2026-04-27 | 23.31 | $23.20 | 3710 |
| 2026-04-24 | 23.32 | $23.71 | 830 |
| 2026-04-23 | 23.28 | $23.60 | 323 |
| 2026-04-22 | 23.24 | $23.47 | 2700 |
| 2026-04-21 | 23.22 | $23.20 | 1400 |
| 2026-04-20 | 23.22 | $23.20 | 1300 |
| 2026-04-17 | 23.22 | $23.20 | 2823 |
| 2026-04-16 | 23.23 | $23.29 | 2400 |
| 2026-04-15 | 23.22 | $23.70 | 1700 |
| 2026-04-14 | 23.17 | $23.51 | 1807 |
| 2026-04-13 | 23.13 | $23.40 | 2115 |
| 2026-04-10 | 23.11 | $22.51 | 3900 |
| 2026-04-09 | 23.17 | $23.27 | 6527 |
| 2026-04-08 | 23.16 | $22.62 | 2204 |
| 2026-04-07 | 23.22 | $22.70 | 1900 |
| 2026-04-06 | 23.27 | $22.76 | 2308 |
| 2026-04-02 | 23.32 | $23.27 | 1044 |
| 2026-04-01 | 23.33 | $23.03 | 1300 |
| 2026-03-31 | 23.36 | $23.36 | 1800 |
| 2026-03-30 | 23.36 | $23.44 | 3026 |
| 2026-03-27 | 23.35 | $23.16 | 5000 |
| 2026-03-26 | 23.37 | $23.05 | 2700 |
| 2026-03-25 | 23.41 | $22.75 | 2000 |
| 2026-03-24 | 23.47 | $22.70 | 1900 |
| 2026-03-23 | 23.56 | $23.10 | 2700 |
| 2026-03-20 | 23.60 | $22.70 | 12137 |
| 2026-03-19 | 23.70 | $23.00 | 2600 |
| 2026-03-18 | 23.77 | $22.70 | 6906 |
| 2026-03-17 | 23.89 | $23.21 | 6100 |
| 2026-03-16 | 23.96 | $23.27 | 2933 |
| 2026-03-13 | 24.03 | $24.30 | 4144 |
| 2026-03-12 | 24.00 | $24.30 | 5304 |
| 2026-03-11 | 23.97 | $23.49 | 1100 |
| 2026-03-10 | 24.02 | $23.52 | 1423 |
| 2026-03-09 | 24.07 | $24.21 | 2420 |
| 2026-03-06 | 24.06 | $24.30 | 2714 |
| 2026-03-05 | 24.03 | $24.24 | 6303 |
| 2026-03-04 | 24.01 | $24.73 | 946 |
| 2026-03-03 | 23.94 | $24.11 | 1500 |
| 2026-03-02 | 23.92 | $24.87 | 6300 |
| 2026-02-27 | 23.82 | $23.50 | 1900 |
| 2026-02-26 | 23.85 | $24.07 | 3000 |
| 2026-02-25 | 23.83 | $24.27 | 1400 |
| 2026-02-24 | 23.78 | $23.41 | 542 |
| 2026-02-23 | 23.82 | $23.32 | 4689 |
| 2026-02-20 | 23.87 | $23.50 | 1700 |
| 2026-02-19 | 23.91 | $23.72 | 2910 |
| 2026-02-18 | 23.93 | $24.00 | 2200 |
| 2026-02-17 | 23.92 | $24.30 | 2800 |
| 2026-02-13 | 23.89 | $24.58 | 4649 |
| 2026-02-12 | 23.81 | $24.41 | 1318 |
| 2026-02-11 | 23.75 | $24.53 | 2201 |
| 2026-02-10 | 23.67 | $24.50 | 4200 |
| 2026-02-09 | 23.58 | $24.08 | 3949 |
| 2026-02-06 | 23.53 | $23.81 | 4200 |
| 2026-02-05 | 23.50 | $23.97 | 2900 |
| 2026-02-04 | 23.45 | $23.82 | 2230 |
| 2026-02-03 | 23.41 | $24.07 | 4200 |
| 2026-02-02 | 23.34 | $23.12 | 4319 |
| 2026-01-30 | 23.36 | $23.30 | 2443 |
| 2026-01-29 | 23.37 | $23.71 | 3200 |
| 2026-01-28 | 23.33 | $23.59 | 4532 |
| 2026-01-27 | 23.30 | $23.42 | 2241 |
| 2026-01-26 | 23.29 | $23.21 | 4700 |
| 2026-01-23 | 23.30 | $24.21 | 2201 |
| 2026-01-22 | 23.20 | $23.49 | 1400 |
| 2026-01-21 | 23.17 | $23.51 | 1736 |
| 2026-01-20 | 23.14 | $23.00 | 2923 |
| 2026-01-16 | 23.15 | $23.29 | 3000 |
| 2026-01-15 | 23.14 | $24.26 | 5200 |
| 2026-01-14 | 23.02 | $24.22 | 4203 |
| 2026-01-13 | 22.90 | $23.50 | 1709 |
| 2026-01-12 | 22.83 | $22.87 | 2211 |
| 2026-01-09 | 22.83 | $22.90 | 1434 |
| 2026-01-08 | 22.82 | $23.05 | 3012 |
| 2026-01-07 | 22.80 | $22.53 | 2000 |
| 2026-01-06 | 22.83 | $22.60 | 1920 |
| 2026-01-05 | 22.85 | $23.01 | 1548 |
| 2026-01-02 | 22.83 | $23.00 | 1600 |
| 2025-12-31 | 22.81 | $23.27 | 5133 |
| 2025-12-30 | 22.77 | $22.60 | 1300 |
| 2025-12-29 | 22.78 | $23.07 | 2730 |
| 2025-12-26 | 22.75 | $23.07 | 2500 |
| 2025-12-24 | 22.72 | $22.59 | 4438 |
| 2025-12-23 | 22.73 | $22.80 | 16528 |
| 2025-12-22 | 22.73 | $23.19 | 16400 |
| 2025-12-19 | 22.68 | $22.51 | 25118 |
| 2025-12-18 | 22.70 | $24.30 | 3800 |
| 2025-12-17 | 22.53 | $24.33 | 3900 |
| 2025-12-16 | 22.34 | $24.56 | 12146 |
| 2025-12-15 | 22.10 | $24.36 | 27103 |
| 2025-12-12 | 21.87 | $21.82 | 9300 |
| 2025-12-11 | 21.87 | $21.14 | 8500 |
| 2025-12-10 | 21.95 | $20.29 | 127144 |
| 2025-12-09 | 22.12 | $21.60 | 6100 |
| 2025-12-08 | 22.18 | $21.60 | 9442 |
| 2025-12-05 | 22.24 | $21.67 | 11300 |
| 2025-12-04 | 22.30 | $21.75 | 8837 |
| 2025-12-03 | 22.36 | $22.31 | 1842 |
| 2025-12-02 | 22.36 | $21.75 | 7800 |
| 2025-12-01 | 22.42 | $22.00 | 900 |
| 2025-11-28 | 22.47 | $22.49 | 1236 |
| 2025-11-26 | 22.47 | $22.31 | 12744 |
| 2025-11-25 | 22.48 | $22.56 | 2624 |
| 2025-11-24 | 22.47 | $22.53 | 1945 |
| 2025-11-21 | 22.47 | $22.88 | 6721 |
| 2025-11-20 | 22.43 | $22.51 | 3300 |
| 2025-11-19 | 22.42 | $22.27 | 3700 |
| 2025-11-18 | 22.43 | $22.57 | 1000 |
| 2025-11-17 | 22.42 | $22.39 | 4100 |
| 2025-11-14 | 22.42 | $22.55 | 5333 |
| 2025-11-13 | 22.41 | $22.10 | 1100 |
| 2025-11-12 | 22.44 | $22.01 | 4000 |
| 2025-11-11 | 22.48 | $22.03 | 4042 |
| 2025-11-10 | 22.53 | $21.77 | 4500 |
| 2025-11-07 | 22.61 | $21.61 | 1700 |
| 2025-11-06 | 22.72 | $22.17 | 2909 |
| 2025-11-05 | 22.78 | $22.20 | 2797 |
| 2025-11-04 | 22.84 | $21.92 | 1930 |
| 2025-11-03 | 22.93 | $22.01 | 6000 |
| 2025-10-31 | 23.03 | $22.49 | 2100 |
| 2025-10-30 | 23.09 | $22.48 | 5141 |
| 2025-10-29 | 23.15 | $22.74 | 6543 |
| 2025-10-28 | 23.19 | $22.76 | 4100 |
| 2025-10-27 | 23.24 | $22.52 | 4700 |
| 2025-10-24 | 23.32 | $23.04 | 2707 |
| 2025-10-23 | 23.34 | $23.41 | 1036 |
| 2025-10-22 | 23.34 | $23.20 | 2027 |
| 2025-10-21 | 23.35 | $23.19 | 2200 |
| 2025-10-20 | 23.37 | $23.39 | 2849 |
| 2025-10-17 | 23.37 | $23.17 | 1618 |
| 2025-10-16 | 23.39 | $23.24 | 4000 |
| 2025-10-15 | 23.40 | $22.52 | 3700 |
| 2025-10-14 | 23.50 | $22.75 | 2800 |
| 2025-10-13 | 23.57 | $23.19 | 7700 |
| 2025-10-10 | 23.61 | $22.54 | 1425 |
| 2025-10-09 | 23.73 | $22.54 | 7823 |
| 2025-10-08 | 23.85 | $22.90 | 3800 |
| 2025-10-07 | 23.95 | $22.93 | 2640 |
| 2025-10-06 | 24.06 | $23.43 | 2400 |
| 2025-10-03 | 24.13 | $22.98 | 2100 |
| 2025-10-02 | 24.25 | $23.86 | 1916 |
| 2025-10-01 | 24.29 | $23.86 | 1800 |
| 2025-09-30 | 24.33 | $23.40 | 2200 |
| 2025-09-29 | 24.43 | $24.07 | 2500 |
| 2025-09-26 | 24.47 | $24.24 | 3306 |
| 2025-09-25 | 24.49 | $24.14 | 4800 |
| 2025-09-24 | 24.53 | $24.45 | 3300 |
| 2025-09-23 | 24.54 | $24.63 | 1800 |
| 2025-09-22 | 24.53 | $24.46 | 6100 |
| 2025-09-19 | 24.54 | $24.97 | 18900 |
| 2025-09-18 | 24.49 | $25.32 | 8604 |
| 2025-09-17 | 24.41 | $24.06 | 3824 |
| 2025-09-16 | 24.44 | $23.65 | 3425 |
| 2025-09-15 | 24.53 | $23.20 | 6049 |
| 2025-09-12 | 24.67 | $23.14 | 5100 |
| 2025-09-11 | 24.83 | $23.51 | 5233 |
| 2025-09-10 | 24.96 | $22.90 | 2300 |
| 2025-09-09 | 25.18 | $22.81 | 5939 |
| 2025-09-08 | 25.43 | $23.14 | 6300 |
| 2025-09-05 | 25.67 | $23.38 | 3741 |
| 2025-09-04 | 25.91 | $24.21 | 7000 |
| 2025-09-03 | 26.09 | $24.01 | 10209 |
| 2025-09-02 | 26.31 | $24.10 | 2000 |
| 2025-08-29 | 26.55 | $24.86 | 10500 |
| 2025-08-28 | 26.72 | $25.25 | 8600 |
| 2025-08-27 | 26.88 | $25.45 | 18834 |
| 2025-08-26 | 27.03 | $25.70 | 4139 |
| 2025-08-25 | 27.17 | $25.76 | 3024 |
| 2025-08-22 | 27.32 | $27.06 | 7900 |
| 2025-08-21 | 27.34 | $25.59 | 7505 |
| 2025-08-20 | 27.53 | $27.05 | 11207 |
| 2025-08-19 | 27.58 | $27.41 | 32615 |
| 2025-08-18 | 27.60 | $30.76 | 6600 |
| 2025-08-15 | 27.26 | $31.60 | 31048 |
| 2025-08-14 | 26.81 | $31.27 | 14929 |
| 2025-08-13 | 26.34 | $31.49 | 7500 |
| 2025-08-12 | 25.80 | $30.06 | 13600 |
| 2025-08-11 | 25.35 | $29.47 | 12423 |
| 2025-08-08 | 24.91 | $27.01 | 8100 |
| 2025-08-07 | 24.69 | $27.50 | 7438 |
| 2025-08-06 | 24.40 | $26.66 | 23500 |
| 2025-08-05 | 24.16 | $22.97 | 9533 |
| 2025-08-04 | 24.28 | $22.77 | 1428 |
| 2025-08-01 | 24.44 | $22.26 | 2000 |
| 2025-07-31 | 24.67 | $23.30 | 2044 |
| 2025-07-30 | 24.82 | $23.80 | 7522 |
| 2025-07-29 | 24.92 | $23.16 | 10800 |
| 2025-07-28 | 25.11 | $24.63 | 1800 |
| 2025-07-25 | 25.16 | $24.63 | 1000 |
| 2025-07-24 | 25.22 | $24.50 | 1500 |
| 2025-07-23 | 25.29 | $24.50 | 13212 |
| 2025-07-22 | 25.37 | $24.04 | 6524 |
| 2025-07-21 | 25.52 | $24.72 | 5200 |
| 2025-07-18 | 25.60 | $24.72 | 5143 |
| 2025-07-17 | 25.69 | $25.50 | 5710 |
| 2025-07-16 | 25.71 | $25.71 | 9026 |
| 2025-07-15 | 25.71 | $25.86 | 2635 |
| 2025-07-14 | 25.70 | $26.67 | 8632 |
| 2025-07-11 | 25.59 | $27.08 | 23600 |
| 2025-07-10 | 25.44 | $25.83 | 1916 |
| 2025-07-09 | 25.40 | $25.99 | 3302 |
| 2025-07-08 | 25.33 | $25.41 | 12116 |
| 2025-07-07 | 25.33 | $25.12 | 1400 |
| 2025-07-03 | 25.35 | $26.39 | 2500 |
| 2025-07-02 | 25.24 | $25.58 | 26600 |
| 2025-07-01 | 25.20 | $25.89 | 10888 |
| 2025-06-30 | 25.13 | $26.57 | 31900 |
| 2025-06-27 | 24.98 | $27.09 | 17224 |
| 2025-06-26 | 24.76 | $25.87 | 900 |
| 2025-06-25 | 24.64 | $25.05 | 3915 |
| 2025-06-24 | 24.59 | $25.94 | 1500 |
| 2025-06-23 | 24.45 | $24.50 | 1241 |
| 2025-06-20 | 24.45 | $23.97 | 6900 |
| 2025-06-18 | 24.50 | $23.82 | 8600 |
| 2025-06-17 | 24.57 | $23.99 | 2400 |
| 2025-06-16 | 24.63 | $24.19 | 2000 |
| 2025-06-13 | 24.68 | $23.23 | 2400 |
| 2025-06-12 | 24.83 | $24.39 | 1838 |
| 2025-06-11 | 24.88 | $24.94 | 1733 |
| 2025-06-10 | 24.87 | $23.79 | 2000 |
| 2025-06-09 | 24.98 | $23.95 | 3400 |
| 2025-06-06 | 25.09 | $24.05 | 3724 |
| 2025-06-05 | 25.20 | $23.83 | 3300 |
| 2025-06-04 | 25.34 | $23.84 | 5341 |
| 2025-06-03 | 25.50 | $24.90 | 3924 |
| 2025-06-02 | 25.57 | $24.91 | 1647 |
| 2025-05-30 | 25.64 | $25.65 | 1125 |
| 2025-05-29 | 25.63 | $25.75 | 1000 |
| 2025-05-28 | 25.62 | $25.18 | 1217 |
| 2025-05-27 | 25.67 | $26.82 | 1422 |
| 2025-05-23 | 25.55 | $25.16 | 1824 |
| 2025-05-22 | 25.59 | $25.49 | 2100 |
| 2025-05-21 | 25.60 | $25.99 | 1933 |
| 2025-05-20 | 25.56 | $25.03 | 1002 |
| 2025-05-19 | 25.61 | $25.40 | 1600 |
| 2025-05-16 | 25.64 | $25.73 | 2743 |
| 2025-05-15 | 25.63 | $25.69 | 4721 |
| 2025-05-14 | 25.62 | $25.92 | 2805 |
| 2025-05-13 | 25.59 | $25.78 | 1749 |
| 2025-05-12 | 25.57 | $25.88 | 4300 |
| 2025-05-09 | 25.53 | $26.12 | 1105 |
| 2025-05-08 | 25.47 | $26.79 | 1200 |
| 2025-05-07 | 25.33 | $25.91 | 1729 |
| 2025-05-06 | 25.27 | $26.49 | 8100 |
| 2025-05-05 | 25.14 | $26.75 | 2900 |
| 2025-05-02 | 24.98 | $26.77 | 2017 |
| 2025-05-01 | 24.79 | $26.95 | 3323 |
| 2025-04-30 | 24.56 | $27.20 | 4149 |
| 2025-04-29 | 24.28 | $26.75 | 9720 |
| 2025-04-28 | 24.02 | $26.12 | 4400 |
| 2025-04-25 | 23.80 | $26.50 | 9239 |
| 2025-04-24 | 23.51 | $26.95 | 10931 |
| 2025-04-23 | 23.15 | $26.47 | 17300 |
| 2025-04-22 | 22.80 | $25.63 | 9800 |
| 2025-04-21 | 22.51 | $24.97 | 7000 |
| 2025-04-17 | 22.25 | $25.90 | 25848 |
| 2025-04-16 | 21.86 | $24.75 | 12749 |
| 2025-04-15 | 21.56 | $24.81 | 31100 |
| 2025-04-14 | 21.22 | $19.97 | 1600 |
| 2025-04-11 | 21.35 | $20.06 | 5920 |
| 2025-04-10 | 21.48 | $19.81 | 4400 |
| 2025-04-09 | 21.66 | $21.97 | 13111 |
| 2025-04-08 | 21.63 | $20.62 | 4500 |
| 2025-04-07 | 21.73 | $21.79 | 23800 |
| 2025-04-04 | 21.73 | $20.15 | 5029 |
| 2025-04-03 | 21.89 | $20.32 | 5651 |
| 2025-04-02 | 22.06 | $21.23 | 3100 |
| 2025-04-01 | 22.15 | $21.23 | 2300 |
| 2025-03-31 | 22.24 | $20.72 | 4349 |
| 2025-03-28 | 22.40 | $21.58 | 5611 |
| 2025-03-27 | 22.49 | $21.81 | 5049 |
| 2025-03-26 | 22.56 | $21.72 | 2348 |
| 2025-03-25 | 22.65 | $21.65 | 5342 |
| 2025-03-24 | 22.75 | $22.21 | 2200 |
| 2025-03-21 | 22.81 | $22.16 | 9115 |
| 2025-03-20 | 22.88 | $22.30 | 1920 |
| 2025-03-19 | 22.94 | $22.60 | 2230 |
| 2025-03-18 | 22.98 | $22.35 | 3000 |
| 2025-03-17 | 23.04 | $22.16 | 2500 |
| 2025-03-14 | 23.14 | $22.37 | 9600 |
| 2025-03-13 | 23.22 | $21.85 | 3418 |
| 2025-03-12 | 23.36 | $22.76 | 4946 |
| 2025-03-11 | 23.42 | $22.03 | 7200 |
| 2025-03-10 | 23.57 | $21.44 | 6348 |
| 2025-03-07 | 23.79 | $22.67 | 16903 |
| 2025-03-06 | 23.91 | $22.21 | 34500 |
| 2025-03-05 | 24.09 | $21.86 | 4500 |
| 2025-03-04 | 24.33 | $22.11 | 7438 |
| 2025-03-03 | 24.56 | $22.30 | 9309 |
| 2025-02-28 | 24.80 | $23.76 | 5000 |
| 2025-02-27 | 24.91 | $23.90 | 17820 |
| 2025-02-26 | 25.01 | $25.71 | 3014 |
| 2025-02-25 | 24.94 | $24.47 | 10400 |
| 2025-02-24 | 24.99 | $24.06 | 6432 |
| 2025-02-21 | 25.09 | $24.70 | 2645 |
| 2025-02-20 | 25.13 | $24.88 | 2723 |
| 2025-02-19 | 25.16 | $25.43 | 21206 |
| 2025-02-18 | 25.13 | $25.72 | 3000 |
| 2025-02-14 | 25.06 | $25.71 | 6600 |
| 2025-02-13 | 25.00 | $25.00 | 2747 |
| 2025-02-12 | 25.00 | $24.05 | 5432 |
| 2025-02-11 | 25.10 | $24.62 | 5200 |
| 2025-02-10 | 25.15 | $24.39 | 11600 |
| 2025-02-07 | 25.22 | $24.03 | 7500 |
| 2025-02-06 | 25.35 | $24.97 | 2839 |
| 2025-02-05 | 25.39 | $25.19 | 3600 |
| 2025-02-04 | 25.41 | $24.36 | 7600 |
| 2025-02-03 | 25.52 | $24.34 | 14703 |
| 2025-01-31 | 25.65 | $24.51 | 2422 |
| 2025-01-30 | 25.77 | $25.63 | 5509 |
| 2025-01-29 | 25.78 | $25.59 | 4500 |
| 2025-01-28 | 25.80 | $24.85 | 8800 |
| 2025-01-27 | 25.90 | $23.54 | 6900 |
| 2025-01-24 | 26.15 | $25.01 | 9000 |
| 2025-01-23 | 26.27 | $25.88 | 9403 |
| 2025-01-22 | 26.31 | $25.71 | 25212 |
| 2025-01-21 | 26.37 | $26.76 | 2300 |
| 2025-01-17 | 26.33 | $26.59 | 1435 |
| 2025-01-16 | 26.31 | $26.48 | 4922 |
| 2025-01-15 | 26.29 | $26.20 | 3232 |
| 2025-01-14 | 26.30 | $24.99 | 5500 |
| 2025-01-13 | 26.44 | $23.93 | 3900 |
| 2025-01-10 | 26.70 | $24.01 | 4549 |
| 2025-01-08 | 26.98 | $24.27 | 10640 |
| 2025-01-07 | 27.27 | $25.00 | 8300 |
| 2025-01-06 | 27.51 | $25.39 | 23400 |
| 2025-01-03 | 27.73 | $26.15 | 9612 |
| 2025-01-02 | 27.89 | $25.70 | 5300 |
| 2024-12-31 | 28.13 | $26.15 | 6949 |
| 2024-12-30 | 28.33 | $26.26 | 5105 |
| 2024-12-27 | 28.55 | $26.64 | 15111 |
| 2024-12-26 | 28.75 | $28.25 | 23200 |
| 2024-12-24 | 28.81 | $27.72 | 6600 |
| 2024-12-23 | 28.92 | $28.58 | 15148 |
| 2024-12-20 | 28.96 | $31.12 | 41900 |
| 2024-12-19 | 28.73 | $26.28 | 5304 |
| 2024-12-18 | 28.99 | $26.61 | 14300 |
| 2024-12-17 | 29.24 | $29.67 | 5300 |
| 2024-12-16 | 29.19 | $28.93 | 21225 |
| 2024-12-13 | 29.22 | $27.82 | 17829 |
| 2024-12-12 | 29.37 | $28.80 | 16707 |
| 2024-12-11 | 29.43 | $29.32 | 113940 |
| 2024-12-10 | 29.44 | $30.61 | 25000 |
| 2024-12-09 | 29.31 | $31.29 | 18600 |
| 2024-12-06 | 29.10 | $32.28 | 29500 |
| 2024-12-05 | 28.77 | $32.65 | 34800 |
| 2024-12-04 | 28.36 | $28.05 | 20200 |
| 2024-12-03 | 28.40 | $27.64 | 6646 |
| 2024-12-02 | 28.47 | $27.94 | 11627 |
| 2024-11-29 | 28.53 | $27.61 | 2700 |
| 2024-11-27 | 28.63 | $27.77 | 4005 |
| 2024-11-26 | 28.72 | $26.61 | 3940 |
| 2024-11-25 | 28.94 | $27.55 | 7606 |
| 2024-11-22 | 29.09 | $27.64 | 3200 |
| 2024-11-21 | 29.24 | $27.81 | 3004 |
| 2024-11-20 | 29.39 | $27.98 | 13518 |
| 2024-11-19 | 29.54 | $28.56 | 6034 |
| 2024-11-18 | 29.64 | $29.77 | 8839 |
| 2024-11-15 | 29.63 | $31.14 | 12213 |
| 2024-11-14 | 29.47 | $30.18 | 5200 |
| 2024-11-13 | 29.39 | $29.00 | 31900 |
| 2024-11-12 | 29.43 | $27.67 | 11300 |
| 2024-11-11 | 29.62 | $28.67 | 10904 |
| 2024-11-08 | 29.72 | $29.59 | 12141 |
| 2024-11-07 | 29.73 | $29.01 | 30327 |
| 2024-11-06 | 29.81 | $33.40 | 13900 |
| 2024-11-05 | 29.43 | $30.53 | 2900 |
| 2024-11-04 | 29.31 | $28.89 | 4500 |
| 2024-11-01 | 29.36 | $28.05 | 6209 |
| 2024-10-31 | 29.50 | $28.19 | 3200 |
| 2024-10-30 | 29.63 | $29.73 | 3134 |
| 2024-10-29 | 29.62 | $29.55 | 7700 |
| 2024-10-28 | 29.63 | $29.08 | 8042 |
| 2024-10-25 | 29.69 | $29.82 | 3600 |
| 2024-10-24 | 29.68 | $29.77 | 2400 |
| 2024-10-23 | 29.67 | $29.39 | 8814 |
| 2024-10-22 | 29.69 | $29.57 | 3842 |
| 2024-10-21 | 29.71 | $28.90 | 5800 |
| 2024-10-18 | 29.79 | $30.83 | 1600 |
| 2024-10-17 | 29.68 | $31.10 | 3011 |
| 2024-10-16 | 29.53 | $30.99 | 4000 |
| 2024-10-15 | 29.38 | $30.06 | 5000 |
| 2024-10-14 | 29.31 | $30.56 | 2037 |
| 2024-10-11 | 29.18 | $31.09 | 1622 |
| 2024-10-10 | 28.98 | $29.69 | 5308 |
| 2024-10-09 | 28.90 | $30.58 | 4103 |
| 2024-10-08 | 28.73 | $28.98 | 5300 |
| 2024-10-07 | 28.70 | $29.14 | 5900 |
| 2024-10-04 | 28.65 | $29.62 | 2648 |
| 2024-10-03 | 28.55 | $28.18 | 5320 |
| 2024-10-02 | 28.59 | $28.31 | 12800 |
| 2024-10-01 | 28.62 | $28.62 | 8025 |
| 2024-09-30 | 28.62 | $29.21 | 4800 |
| 2024-09-27 | 28.56 | $29.64 | 3900 |
| 2024-09-26 | 28.44 | $29.03 | 4900 |
| 2024-09-25 | 28.38 | $29.73 | 6237 |
| 2024-09-24 | 28.24 | $28.21 | 25431 |
| 2024-09-23 | 28.24 | $28.91 | 17824 |
| 2024-09-20 | 28.17 | $28.30 | 30436 |
| 2024-09-19 | 28.16 | $30.04 | 5929 |
| 2024-09-18 | 27.96 | $27.85 | 3504 |
| 2024-09-17 | 27.97 | $28.44 | 17027 |
| 2024-09-16 | 27.92 | $28.78 | 6200 |
| 2024-09-13 | 27.83 | $28.39 | 17527 |
| 2024-09-12 | 27.78 | $27.80 | 7700 |
| 2024-09-11 | 27.77 | $28.07 | 10503 |
| 2024-09-10 | 27.74 | $27.53 | 7800 |
| 2024-09-09 | 27.76 | $27.50 | 6400 |
| 2024-09-06 | 27.79 | $25.43 | 20200 |
| 2024-09-05 | 28.04 | $28.98 | 3600 |
| 2024-09-04 | 27.94 | $28.98 | 4400 |
| 2024-09-03 | 27.83 | $28.66 | 10700 |
| 2024-08-30 | 27.74 | $29.87 | 4200 |
| 2024-08-29 | 27.52 | $29.44 | 13021 |
| 2024-08-28 | 27.32 | $28.35 | 8928 |
| 2024-08-27 | 27.21 | $28.26 | 10100 |
| 2024-08-26 | 27.10 | $27.08 | 8200 |
| 2024-08-23 | 27.10 | $27.41 | 6400 |
| 2024-08-22 | 27.07 | $27.10 | 8500 |
| 2024-08-21 | 27.07 | $25.84 | 13805 |
| 2024-08-20 | 27.19 | $26.18 | 35409 |
| 2024-08-19 | 27.30 | $28.58 | 41801 |
| 2024-08-16 | 27.17 | $34.50 | 46234 |
| 2024-08-15 | 26.39 | $33.23 | 75900 |
| 2024-08-14 | 25.68 | $31.17 | 42730 |
| 2024-08-13 | 25.10 | $29.81 | 17215 |
| 2024-08-12 | 24.60 | $26.58 | 12713 |
| 2024-08-09 | 24.39 | $25.90 | 3300 |
| 2024-08-08 | 24.23 | $26.78 | 16313 |
| 2024-08-07 | 23.97 | $23.56 | 4700 |
| 2024-08-06 | 24.01 | $23.12 | 5800 |
| 2024-08-05 | 24.10 | $22.01 | 5100 |
| 2024-08-02 | 24.32 | $23.25 | 1400 |
| 2024-08-01 | 24.43 | $24.01 | 8037 |
| 2024-07-31 | 24.48 | $25.64 | 6619 |
| 2024-07-30 | 24.36 | $26.70 | 5200 |
| 2024-07-29 | 24.11 | $25.15 | 1600 |
| 2024-07-26 | 24.00 | $25.37 | 2626 |
| 2024-07-25 | 23.86 | $25.17 | 7200 |
| 2024-07-24 | 23.72 | $24.62 | 7030 |
| 2024-07-23 | 23.62 | $24.08 | 3800 |
| 2024-07-22 | 23.58 | $24.00 | 5009 |
| 2024-07-19 | 23.53 | $23.94 | 5014 |
| 2024-07-18 | 23.49 | $24.16 | 2513 |
| 2024-07-17 | 23.42 | $24.40 | 10548 |
| 2024-07-16 | 23.32 | $23.70 | 11141 |
| 2024-07-15 | 23.27 | $22.14 | 6134 |
| 2024-07-12 | 23.39 | $23.26 | 11005 |
| 2024-07-11 | 23.41 | $23.94 | 10700 |
| 2024-07-10 | 23.35 | $22.65 | 5500 |
| 2024-07-09 | 23.43 | $21.71 | 19100 |
| 2024-07-08 | 23.61 | $22.57 | 15800 |
| 2024-07-05 | 23.72 | $22.58 | 10946 |
| 2024-07-03 | 23.84 | $23.04 | 2200 |
| 2024-07-02 | 23.92 | $23.36 | 8100 |
| 2024-07-01 | 23.98 | $24.40 | 4718 |
| 2024-06-28 | 23.93 | $24.67 | 42500 |
| 2024-06-27 | 23.86 | $23.83 | 9227 |
| 2024-06-26 | 23.86 | $24.18 | 13831 |
| 2024-06-25 | 23.83 | $24.20 | 51738 |
| 2024-06-24 | 23.79 | $23.01 | 18800 |
| 2024-06-21 | 23.87 | $22.51 | 5600 |
| 2024-06-20 | 24.01 | $22.97 | 2000 |
| 2024-06-18 | 24.12 | $22.00 | 18700 |
| 2024-06-17 | 24.34 | $22.00 | 48000 |
| 2024-06-14 | 24.59 | $23.58 | 25100 |
| 2024-06-13 | 24.70 | $23.72 | 2126 |
| 2024-06-12 | 24.80 | $24.60 | 10348 |
| 2024-06-11 | 24.82 | $23.75 | 3600 |
| 2024-06-10 | 24.93 | $23.06 | 14802 |
| 2024-06-07 | 25.13 | $23.89 | 10800 |
| 2024-06-06 | 25.26 | $23.88 | 4700 |
| 2024-06-05 | 25.40 | $24.59 | 15639 |
| 2024-06-04 | 25.49 | $23.19 | 17601 |
| 2024-06-03 | 25.73 | $23.92 | 6100 |
| 2024-05-31 | 25.92 | $24.09 | 3346 |
| 2024-05-30 | 26.12 | $24.65 | 7800 |
| 2024-05-29 | 26.27 | $24.10 | 5141 |
| 2024-05-28 | 26.50 | $25.11 | 11519 |
| 2024-05-24 | 26.65 | $25.58 | 7524 |
| 2024-05-23 | 26.76 | $24.70 | 9919 |
| 2024-05-22 | 26.97 | $25.27 | 16800 |
| 2024-05-21 | 27.15 | $24.40 | 8500 |
| 2024-05-20 | 27.44 | $23.74 | 24300 |
| 2024-05-17 | 27.83 | $24.62 | 10400 |
| 2024-05-16 | 28.17 | $23.41 | 6016 |
| 2024-05-15 | 28.67 | $23.20 | 14946 |
| 2024-05-14 | 29.25 | $22.00 | 24500 |
| 2024-05-13 | 30.01 | $21.28 | 117539 |
| 2024-05-10 | 30.93 | $24.95 | 11807 |
| 2024-05-09 | 31.56 | $25.68 | 33721 |
| 2024-05-08 | 32.18 | $27.60 | 26300 |
| 2024-05-07 | 32.66 | $34.18 | 6407 |
| 2024-05-06 | 32.50 | $34.67 | 14700 |
| 2024-05-03 | 32.27 | $32.66 | 5500 |
| 2024-05-02 | 32.23 | $30.20 | 5600 |
| 2024-05-01 | 32.45 | $31.42 | 9500 |
| 2024-04-30 | 32.56 | $31.49 | 12508 |
| 2024-04-29 | 32.67 | $33.78 | 24448 |
| 2024-04-26 | 32.55 | $34.27 | 33806 |
| 2024-04-25 | 32.37 | $32.41 | 11545 |
| 2024-04-24 | 32.37 | $32.27 | 5000 |
| 2024-04-23 | 32.38 | $31.86 | 8808 |
| 2024-04-22 | 32.43 | $31.53 | 7500 |
| 2024-04-19 | 32.53 | $31.36 | 3600 |
| 2024-04-18 | 32.65 | $31.72 | 6300 |
| 2024-04-17 | 32.75 | $31.27 | 27626 |
| 2024-04-16 | 32.90 | $30.83 | 32700 |
| 2024-04-15 | 33.12 | $31.53 | 31818 |
| 2024-04-12 | 33.29 | $33.10 | 14214 |
| 2024-04-11 | 33.31 | $33.31 | 15815 |
| 2024-04-10 | 33.31 | $35.17 | 15900 |
| 2024-04-09 | 33.11 | $34.25 | 14400 |
| 2024-04-08 | 32.99 | $36.00 | 24903 |
| 2024-04-05 | 32.67 | $34.29 | 20145 |
| 2024-04-04 | 32.50 | $35.00 | 15500 |
| 2024-04-03 | 32.24 | $33.14 | 15100 |
| 2024-04-02 | 32.14 | $31.17 | 12400 |
| 2024-04-01 | 32.25 | $32.28 | 33144 |
| 2024-03-28 | 32.24 | $34.30 | 8000 |
| 2024-03-27 | 32.03 | $34.36 | 8500 |
| 2024-03-26 | 31.78 | $34.50 | 5711 |
| 2024-03-25 | 31.50 | $35.81 | 10020 |
| 2024-03-22 | 31.04 | $35.48 | 10600 |
| 2024-03-21 | 30.57 | $37.90 | 22443 |
| 2024-03-20 | 29.80 | $36.00 | 7200 |
| 2024-03-19 | 29.15 | $35.24 | 17500 |
| 2024-03-18 | 28.51 | $31.84 | 29400 |
| 2024-03-15 | 28.16 | $29.93 | 41500 |
| 2024-03-14 | 27.97 | $30.50 | 11620 |
| 2024-03-13 | 27.71 | $32.10 | 8600 |
| 2024-03-12 | 27.24 | $32.43 | 12808 |
| 2024-03-11 | 26.70 | $35.51 | 55559 |
| 2024-03-08 | 25.77 | $29.35 | 6624 |
| 2024-03-07 | 25.39 | $30.25 | 7320 |
| 2024-03-06 | 24.88 | $30.40 | 25400 |
| 2024-03-05 | 24.30 | $29.90 | 26400 |
| 2024-03-04 | 23.71 | $27.77 | 28132 |
| 2024-03-01 | 23.28 | $23.30 | 14705 |
| 2024-02-29 | 23.28 | $23.31 | 6638 |
| 2024-02-28 | 23.28 | $22.55 | 4075 |
| 2024-02-27 | 23.36 | $22.56 | 6100 |
| 2024-02-26 | 23.44 | $22.40 | 4900 |
| 2024-02-23 | 23.55 | $23.42 | 12200 |
| 2024-02-22 | 23.56 | $22.24 | 11603 |
| 2024-02-21 | 23.70 | $21.60 | 11747 |
| 2024-02-20 | 23.93 | $22.41 | 19700 |
| 2024-02-16 | 24.09 | $24.19 | 13106 |
| 2024-02-15 | 24.07 | $26.06 | 8200 |
| 2024-02-14 | 23.87 | $24.09 | 3300 |
| 2024-02-13 | 23.84 | $23.10 | 5001 |
| 2024-02-12 | 23.92 | $24.41 | 3817 |
| 2024-02-09 | 23.87 | $24.36 | 2946 |
| 2024-02-08 | 23.82 | $23.48 | 2937 |
| 2024-02-07 | 23.85 | $23.52 | 2893 |
| 2024-02-06 | 23.89 | $23.79 | 4924 |
| 2024-02-05 | 23.90 | $24.50 | 7100 |
| 2024-02-02 | 23.83 | $24.51 | 3500 |
| 2024-02-01 | 23.76 | $24.99 | 8000 |
| 2024-01-31 | 23.63 | $24.12 | 4800 |
| 2024-01-30 | 23.58 | $24.17 | 31500 |
| 2024-01-29 | 23.52 | $24.65 | 12431 |
| 2024-01-26 | 23.40 | $22.56 | 4300 |
| 2024-01-25 | 23.49 | $22.87 | 16700 |
| 2024-01-24 | 23.55 | $22.03 | 8500 |
| 2024-01-23 | 23.71 | $21.80 | 5713 |
| 2024-01-22 | 23.92 | $22.46 | 7437 |
| 2024-01-19 | 24.07 | $22.26 | 18512 |
| 2024-01-18 | 24.26 | $22.85 | 9601 |
| 2024-01-17 | 24.41 | $23.32 | 28300 |
| 2024-01-16 | 24.52 | $26.33 | 33100 |
| 2024-01-12 | 24.33 | $29.60 | 88049 |
| 2024-01-11 | 23.78 | $23.25 | 6244 |
| 2024-01-10 | 23.83 | $23.43 | 5100 |
| 2024-01-09 | 23.88 | $23.94 | 13900 |
| 2024-01-08 | 23.87 | $24.26 | 13600 |
| 2024-01-05 | 23.83 | $23.86 | 6113 |
| 2024-01-04 | 23.83 | $24.61 | 13300 |
| 2024-01-03 | 23.74 | $24.69 | 8935 |
| 2024-01-02 | 23.64 | $26.00 | 12700 |
| 2023-12-29 | 23.39 | $25.28 | 8400 |
| 2023-12-28 | 23.20 | $25.67 | 6800 |
| 2023-12-27 | 22.94 | $24.99 | 4400 |
| 2023-12-26 | 22.72 | $24.95 | 5500 |
| 2023-12-22 | 22.49 | $24.49 | 5300 |
| 2023-12-21 | 22.27 | $24.36 | 6600 |
| 2023-12-20 | 22.05 | $23.90 | 8300 |
| 2023-12-19 | 21.86 | $22.45 | 7900 |
| 2023-12-18 | 21.80 | $21.47 | 6127 |
| 2023-12-15 | 21.83 | $20.49 | 25400 |
| 2023-12-14 | 21.97 | $22.01 | 9300 |
| 2023-12-13 | 21.97 | $20.56 | 61300 |
| 2023-12-12 | 22.12 | $23.00 | 6148 |
| 2023-12-11 | 22.03 | $23.24 | 5122 |
| 2023-12-08 | 21.90 | $23.03 | 4900 |
| 2023-12-07 | 21.78 | $23.25 | 7231 |
| 2023-12-06 | 21.62 | $21.82 | 17700 |
| 2023-12-05 | 21.60 | $21.46 | 5100 |
| 2023-12-04 | 21.62 | $21.99 | 7500 |
| 2023-12-01 | 21.58 | $21.81 | 18311 |
| 2023-11-30 | 21.56 | $23.50 | 3300 |
| 2023-11-29 | 21.35 | $24.00 | 1513 |
| 2023-11-28 | 21.07 | $23.62 | 4426 |
| 2023-11-27 | 20.80 | $23.55 | 12443 |
| 2023-11-24 | 20.51 | $22.18 | 7146 |
| 2023-11-22 | 20.34 | $21.99 | 3604 |
| 2023-11-21 | 20.17 | $21.48 | 2200 |
| 2023-11-20 | 20.03 | $22.18 | 6408 |
| 2023-11-17 | 19.80 | $21.30 | 10212 |
| 2023-11-16 | 19.64 | $21.08 | 9707 |
| 2023-11-15 | 19.49 | $21.75 | 8641 |
| 2023-11-14 | 19.25 | $21.25 | 5121 |
| 2023-11-13 | 19.04 | $20.10 | 6134 |
| 2023-11-10 | 18.93 | $20.44 | 5500 |
| 2023-11-09 | 18.77 | $18.76 | 1200 |
| 2023-11-08 | 18.77 | $19.79 | 2208 |
| 2023-11-07 | 18.67 | $19.46 | 1300 |
| 2023-11-06 | 18.58 | $19.39 | 2117 |
| 2023-11-03 | 18.50 | $19.57 | 2700 |
| 2023-11-02 | 18.39 | $18.65 | 6239 |
| 2023-11-01 | 18.36 | $18.17 | 2736 |
| 2023-10-31 | 18.38 | $18.82 | 1500 |
| 2023-10-30 | 18.33 | $18.81 | 4800 |
| 2023-10-27 | 18.28 | $17.82 | 2700 |
| 2023-10-26 | 18.33 | $18.09 | 722 |
| 2023-10-25 | 18.35 | $17.64 | 2200 |
| 2023-10-24 | 18.43 | $17.86 | 1044 |
| 2023-10-23 | 18.49 | $18.11 | 4437 |
| 2023-10-20 | 18.53 | $18.41 | 4200 |
| 2023-10-19 | 18.54 | $18.00 | 1734 |
| 2023-10-18 | 18.60 | $18.47 | 1300 |
| 2023-10-17 | 18.61 | $18.50 | 4211 |
| 2023-10-16 | 18.62 | $18.44 | 3500 |
| 2023-10-13 | 18.64 | $18.58 | 1000 |
| 2023-10-12 | 18.65 | $18.51 | 3300 |
| 2023-10-11 | 18.67 | $18.45 | 1745 |
| 2023-10-10 | 18.69 | $18.02 | 6737 |
| 2023-10-09 | 18.76 | $17.60 | 19542 |
| 2023-10-06 | 18.88 | $18.26 | 9322 |
| 2023-10-05 | 18.95 | $19.07 | 2100 |
| 2023-10-04 | 18.93 | $18.61 | 9000 |
| 2023-10-03 | 18.97 | $18.57 | 3300 |
| 2023-10-02 | 19.01 | $18.20 | 4400 |
| 2023-09-29 | 19.09 | $18.59 | 4213 |
| 2023-09-28 | 19.15 | $18.70 | 3111 |
| 2023-09-27 | 19.19 | $18.39 | 8700 |
| 2023-09-26 | 19.28 | $17.99 | 9700 |
| 2023-09-25 | 19.42 | $17.63 | 3500 |
| 2023-09-22 | 19.60 | $18.05 | 4404 |
| 2023-09-21 | 19.77 | $18.00 | 4206 |
| 2023-09-20 | 19.95 | $18.05 | 11647 |
| 2023-09-19 | 20.15 | $17.55 | 9303 |
| 2023-09-18 | 20.43 | $17.56 | 10400 |
| 2023-09-15 | 20.73 | $18.31 | 27300 |
| 2023-09-14 | 20.98 | $18.42 | 16214 |
| 2023-09-13 | 21.25 | $18.80 | 8800 |
| 2023-09-12 | 21.51 | $19.51 | 1200 |
| 2023-09-11 | 21.72 | $19.60 | 3700 |
| 2023-09-08 | 21.94 | $20.20 | 12009 |
| 2023-09-07 | 22.13 | $20.39 | 13000 |
| 2023-09-06 | 22.31 | $21.09 | 3408 |
| 2023-09-05 | 22.44 | $21.42 | 4435 |
| 2023-09-01 | 22.55 | $21.47 | 4900 |
| 2023-08-31 | 22.66 | $21.17 | 6600 |
| 2023-08-30 | 22.82 | $21.82 | 1600 |
| 2023-08-29 | 22.92 | $21.74 | 6700 |
| 2023-08-28 | 23.05 | $21.87 | 8600 |
| 2023-08-25 | 23.17 | $21.52 | 4400 |
| 2023-08-24 | 23.34 | $21.30 | 23300 |
| 2023-08-23 | 23.56 | $21.60 | 56454 |
| 2023-08-22 | 23.77 | $25.12 | 13100 |
| 2023-08-21 | 23.62 | $26.40 | 21800 |
| 2023-08-18 | 23.33 | $25.87 | 8100 |
| 2023-08-17 | 23.06 | $25.17 | 25316 |
| 2023-08-16 | 22.84 | $24.56 | 37500 |
| 2023-08-15 | 22.66 | $23.07 | 3700 |
| 2023-08-14 | 22.62 | $22.57 | 5018 |
| 2023-08-11 | 22.62 | $23.17 | 3800 |
| 2023-08-10 | 22.57 | $22.72 | 10830 |
| 2023-08-09 | 22.55 | $22.87 | 9509 |
| 2023-08-08 | 22.52 | $22.04 | 12100 |
| 2023-08-07 | 22.57 | $22.13 | 8600 |
| 2023-08-04 | 22.61 | $21.70 | 2900 |
| 2023-08-03 | 22.71 | $22.02 | 14200 |
| 2023-08-02 | 22.78 | $21.63 | 33407 |
| 2023-08-01 | 22.90 | $22.91 | 6311 |
| 2023-07-31 | 22.90 | $22.64 | 5310 |
| 2023-07-28 | 22.93 | $23.19 | 2300 |
| 2023-07-27 | 22.90 | $23.01 | 10100 |
| 2023-07-26 | 22.89 | $23.28 | 6700 |
| 2023-07-25 | 22.85 | $23.71 | 1800 |
| 2023-07-24 | 22.76 | $24.08 | 4200 |
| 2023-07-21 | 22.62 | $23.84 | 4300 |
| 2023-07-20 | 22.49 | $24.28 | 4445 |
| 2023-07-19 | 22.31 | $23.77 | 1500 |
| 2023-07-18 | 22.15 | $23.75 | 4900 |
| 2023-07-17 | 21.98 | $23.16 | 5500 |
| 2023-07-14 | 21.86 | $22.87 | 3100 |
| 2023-07-13 | 21.75 | $23.30 | 3724 |
| 2023-07-12 | 21.59 | $22.93 | 11923 |
| 2023-07-11 | 21.45 | $22.49 | 6438 |
| 2023-07-10 | 21.34 | $21.97 | 7500 |
| 2023-07-07 | 21.28 | $21.72 | 2400 |
| 2023-07-06 | 21.23 | $21.90 | 9724 |
| 2023-07-05 | 21.16 | $21.62 | 8347 |
| 2023-07-03 | 21.11 | $21.88 | 2800 |
| 2023-06-30 | 21.03 | $21.80 | 10100 |
| 2023-06-29 | 20.95 | $21.74 | 1838 |
| 2023-06-28 | 20.86 | $21.61 | 8700 |
| 2023-06-27 | 20.78 | $22.09 | 15500 |
| 2023-06-26 | 20.65 | $21.70 | 3318 |
| 2023-06-23 | 20.54 | $22.05 | 28000 |
| 2023-06-22 | 20.38 | $21.52 | 7234 |
| 2023-06-21 | 20.26 | $21.27 | 31400 |
| 2023-06-20 | 20.15 | $22.15 | 16620 |
| 2023-06-16 | 19.94 | $22.80 | 15400 |
| 2023-06-15 | 19.64 | $21.57 | 12225 |
| 2023-06-14 | 19.44 | $20.90 | 16900 |
| 2023-06-13 | 19.28 | $20.91 | 12103 |
| 2023-06-12 | 19.11 | $19.90 | 9826 |
| 2023-06-09 | 19.03 | $19.89 | 7606 |
| 2023-06-08 | 18.94 | $20.45 | 21813 |
| 2023-06-07 | 18.78 | $19.74 | 9600 |
| 2023-06-06 | 18.68 | $19.01 | 7004 |
| 2023-06-05 | 18.64 | $18.58 | 4239 |
| 2023-06-02 | 18.65 | $19.46 | 6500 |
| 2023-06-01 | 18.56 | $18.25 | 11544 |
| 2023-05-31 | 18.59 | $18.60 | 5571 |
| 2023-05-30 | 18.59 | $18.40 | 11973 |
| 2023-05-26 | 18.61 | $18.36 | 6600 |
| 2023-05-25 | 18.64 | $18.18 | 6324 |
| 2023-05-24 | 18.69 | $18.30 | 8439 |
| 2023-05-23 | 18.73 | $18.44 | 9431 |
| 2023-05-22 | 18.76 | $18.51 | 6942 |
| 2023-05-19 | 18.79 | $18.67 | 5442 |
| 2023-05-18 | 18.80 | $18.51 | 6400 |
| 2023-05-17 | 18.83 | $18.42 | 11500 |
| 2023-05-16 | 18.87 | $19.10 | 14600 |
| 2023-05-15 | 18.85 | $20.11 | 24800 |
| 2023-05-12 | 18.71 | $19.30 | 4020 |
| 2023-05-11 | 18.65 | $18.68 | 6500 |
| 2023-05-10 | 18.65 | $19.30 | 6512 |
| 2023-05-09 | 18.58 | $18.90 | 5510 |
| 2023-05-08 | 18.55 | $19.29 | 5600 |
| 2023-05-05 | 18.47 | $18.90 | 12220 |
| 2023-05-04 | 18.42 | $18.73 | 15806 |
| 2023-05-03 | 18.39 | $18.94 | 5300 |
| 2023-05-02 | 18.33 | $18.76 | 9246 |
| 2023-05-01 | 18.29 | $18.69 | 11808 |
| 2023-04-28 | 18.25 | $18.10 | 8700 |
| 2023-04-27 | 18.26 | $18.40 | 3600 |
| 2023-04-26 | 18.25 | $17.99 | 3545 |
| 2023-04-25 | 18.27 | $17.70 | 2909 |
| 2023-04-24 | 18.33 | $18.24 | 5100 |
| 2023-04-21 | 18.34 | $18.00 | 3200 |
| 2023-04-20 | 18.38 | $18.51 | 10732 |
| 2023-04-19 | 18.37 | $18.27 | 8500 |
| 2023-04-18 | 18.38 | $17.74 | 8836 |
| 2023-04-17 | 18.44 | $18.44 | 4030 |
| 2023-04-14 | 18.44 | $18.61 | 2739 |
| 2023-04-13 | 18.42 | $18.49 | 6529 |
| 2023-04-12 | 18.42 | $18.30 | 10900 |
| 2023-04-11 | 18.43 | $18.33 | 3513 |
| 2023-04-10 | 18.44 | $18.69 | 6228 |
| 2023-04-06 | 18.41 | $19.07 | 11237 |
| 2023-04-05 | 18.35 | $18.61 | 3932 |
| 2023-04-04 | 18.32 | $18.58 | 10500 |
| 2023-04-03 | 18.29 | $19.33 | 17322 |
| 2023-03-31 | 18.18 | $18.08 | 8300 |
| 2023-03-30 | 18.19 | $18.25 | 6444 |
| 2023-03-29 | 18.19 | $18.31 | 6317 |
| 2023-03-28 | 18.17 | $18.50 | 5700 |
| 2023-03-27 | 18.14 | $18.49 | 12024 |
| 2023-03-24 | 18.10 | $18.07 | 2200 |
| 2023-03-23 | 18.10 | $18.23 | 11200 |
| 2023-03-22 | 18.09 | $18.40 | 7900 |
| 2023-03-21 | 18.06 | $18.48 | 5800 |
| 2023-03-20 | 18.01 | $17.97 | 7300 |
| 2023-03-17 | 18.02 | $16.95 | 12045 |
| 2023-03-16 | 18.13 | $16.75 | 1600 |
| 2023-03-15 | 18.28 | $16.70 | 12713 |
| 2023-03-14 | 18.44 | $16.61 | 18840 |
| 2023-03-13 | 18.63 | $16.82 | 24849 |
| 2023-03-10 | 18.83 | $18.55 | 5500 |
| 2023-03-09 | 18.85 | $19.54 | 47516 |
| 2023-03-08 | 18.78 | $19.05 | 3004 |
| 2023-03-07 | 18.75 | $18.82 | 12809 |
| 2023-03-06 | 18.75 | $19.24 | 9000 |
| 2023-03-03 | 18.70 | $18.70 | 3900 |
| 2023-03-02 | 18.70 | $18.61 | 5100 |
| 2023-03-01 | 18.70 | $18.54 | 5616 |
| 2023-02-28 | 18.72 | $18.75 | 3914 |
| 2023-02-27 | 18.72 | $18.56 | 3800 |
| 2023-02-24 | 18.74 | $18.91 | 6927 |
| 2023-02-23 | 18.72 | $18.91 | 9033 |
| 2023-02-22 | 18.70 | $18.92 | 4200 |
| 2023-02-21 | 18.67 | $18.74 | 5018 |
| 2023-02-17 | 18.67 | $19.26 | 6800 |
| 2023-02-16 | 18.60 | $18.60 | 8700 |
| 2023-02-15 | 18.60 | $18.49 | 4736 |
| 2023-02-14 | 18.62 | $18.37 | 1500 |
| 2023-02-13 | 18.64 | $18.74 | 4906 |
| 2023-02-10 | 18.63 | $18.33 | 3549 |
| 2023-02-09 | 18.66 | $19.08 | 3100 |
| 2023-02-08 | 18.62 | $18.59 | 600 |
| 2023-02-07 | 18.62 | $18.65 | 4800 |
| 2023-02-06 | 18.62 | $19.02 | 3300 |
| 2023-02-03 | 18.58 | $19.09 | 2100 |
| 2023-02-02 | 18.52 | $19.06 | 7643 |
| 2023-02-01 | 18.47 | $19.03 | 5700 |
| 2023-01-31 | 18.41 | $18.94 | 7248 |
| 2023-01-30 | 18.35 | $18.58 | 4200 |
| 2023-01-27 | 18.33 | $18.28 | 1625 |
| 2023-01-26 | 18.33 | $18.25 | 1500 |
| 2023-01-25 | 18.34 | $18.25 | 2910 |
| 2023-01-24 | 18.35 | $18.09 | 3006 |
| 2023-01-23 | 18.38 | $18.09 | 6400 |
| 2023-01-20 | 18.41 | $18.25 | 4000 |
| 2023-01-19 | 18.42 | $18.29 | 2821 |
| 2023-01-18 | 18.44 | $18.31 | 929 |
| 2023-01-17 | 18.45 | $18.21 | 2200 |
| 2023-01-13 | 18.48 | $18.45 | 3018 |
| 2023-01-12 | 18.48 | $19.00 | 1823 |
| 2023-01-11 | 18.43 | $18.22 | 4636 |
| 2023-01-10 | 18.45 | $18.67 | 2700 |
| 2023-01-09 | 18.43 | $17.75 | 2200 |
| 2023-01-06 | 18.50 | $18.05 | 4400 |
| 2023-01-05 | 18.54 | $18.04 | 1808 |
| 2023-01-04 | 18.60 | $17.61 | 11100 |
| 2023-01-03 | 18.70 | $18.00 | 2800 |
| 2022-12-30 | 18.77 | $18.48 | 1300 |
| 2022-12-29 | 18.80 | $18.61 | 14000 |
| 2022-12-28 | 18.82 | $17.75 | 3348 |
| 2022-12-27 | 18.94 | $18.41 | 3100 |
| 2022-12-23 | 18.99 | $17.76 | 5048 |
| 2022-12-22 | 19.12 | $18.54 | 2800 |
| 2022-12-21 | 19.18 | $18.85 | 4400 |
| 2022-12-20 | 19.22 | $19.26 | 935 |
| 2022-12-19 | 19.22 | $19.72 | 4100 |
| 2022-12-16 | 19.16 | $20.00 | 21339 |
| 2022-12-15 | 19.07 | $19.20 | 2103 |
| 2022-12-14 | 19.06 | $19.21 | 5400 |
| 2022-12-13 | 19.05 | $19.50 | 16700 |
| 2022-12-12 | 19.00 | $19.02 | 2013 |
| 2022-12-09 | 19.00 | $19.12 | 3335 |
| 2022-12-08 | 18.98 | $19.15 | 2100 |
| 2022-12-07 | 18.96 | $19.50 | 5900 |
| 2022-12-06 | 18.91 | $18.79 | 5829 |
| 2022-12-05 | 18.92 | $19.06 | 4401 |
| 2022-12-02 | 18.91 | $18.60 | 3700 |
| 2022-12-01 | 18.94 | $19.03 | 5314 |
| 2022-11-30 | 18.93 | $19.77 | 10608 |
| 2022-11-29 | 18.84 | $19.39 | 1617 |
| 2022-11-28 | 18.78 | $19.35 | 17307 |
| 2022-11-25 | 18.72 | $19.73 | 3500 |
| 2022-11-23 | 18.62 | $19.53 | 18141 |
| 2022-11-22 | 18.52 | $19.55 | 12600 |
| 2022-11-21 | 18.41 | $19.49 | 17240 |
| 2022-11-18 | 18.30 | $19.00 | 4017 |
| 2022-11-17 | 18.23 | $18.29 | 7231 |
| 2022-11-16 | 18.22 | $18.15 | 1500 |
| 2022-11-15 | 18.23 | $18.35 | 2114 |
| 2022-11-14 | 18.21 | $17.98 | 1200 |
| 2022-11-11 | 18.24 | $17.98 | 2015 |
| 2022-11-10 | 18.26 | $18.54 | 2915 |
| 2022-11-09 | 18.24 | $18.22 | 1100 |
| 2022-11-08 | 18.24 | $18.20 | 5200 |
| 2022-11-07 | 18.24 | $17.92 | 2103 |
| 2022-11-04 | 18.27 | $18.57 | 1643 |
| 2022-11-03 | 18.24 | $17.82 | 11200 |
| 2022-11-02 | 18.29 | $17.34 | 5200 |
| 2022-11-01 | 18.39 | $17.42 | 11414 |
| 2022-10-31 | 18.49 | $17.83 | 6945 |
| 2022-10-28 | 18.56 | $18.40 | 3820 |
| 2022-10-27 | 18.58 | $18.20 | 3747 |
| 2022-10-26 | 18.62 | $18.63 | 3612 |
| 2022-10-25 | 18.61 | $19.14 | 6600 |
| 2022-10-24 | 18.56 | $19.23 | 1639 |
| 2022-10-21 | 18.49 | $19.39 | 8000 |
| 2022-10-20 | 18.39 | $18.29 | 4537 |
| 2022-10-19 | 18.40 | $18.06 | 4800 |
| 2022-10-18 | 18.44 | $19.48 | 1700 |
| 2022-10-17 | 18.33 | $18.57 | 2000 |
| 2022-10-14 | 18.31 | $17.66 | 3932 |
| 2022-10-13 | 18.37 | $18.18 | 10931 |
| 2022-10-12 | 18.39 | $18.38 | 2600 |
| 2022-10-11 | 18.40 | $17.85 | 9423 |
| 2022-10-10 | 18.45 | $17.89 | 7443 |
| 2022-10-07 | 18.51 | $17.43 | 5400 |
| 2022-10-06 | 18.63 | $17.26 | 5633 |
| 2022-10-05 | 18.77 | $18.12 | 19400 |
| 2022-10-04 | 18.84 | $18.01 | 23538 |
| 2022-10-03 | 18.93 | $17.48 | 6225 |
| 2022-09-30 | 19.08 | $16.24 | 9042 |
| 2022-09-29 | 19.38 | $16.53 | 3000 |
| 2022-09-28 | 19.68 | $16.17 | 21008 |
| 2022-09-27 | 20.04 | $16.40 | 9100 |
| 2022-09-26 | 20.43 | $17.34 | 5403 |
| 2022-09-23 | 20.75 | $16.94 | 5100 |
| 2022-09-22 | 21.15 | $18.10 | 9417 |
| 2022-09-21 | 21.48 | $18.53 | 22400 |
| 2022-09-20 | 21.79 | $19.95 | 5813 |
| 2022-09-19 | 21.98 | $20.34 | 3600 |
| 2022-09-16 | 22.15 | $20.38 | 15700 |
| 2022-09-15 | 22.34 | $21.00 | 2427 |
| 2022-09-14 | 22.48 | $20.91 | 7000 |
| 2022-09-13 | 22.64 | $20.39 | 8138 |
| 2022-09-12 | 22.88 | $21.29 | 3475 |
| 2022-09-09 | 23.05 | $21.24 | 5853 |
| 2022-09-08 | 23.24 | $20.99 | 1600 |
| 2022-09-07 | 23.48 | $21.31 | 5100 |
| 2022-09-06 | 23.70 | $20.73 | 5723 |
| 2022-09-02 | 24.02 | $21.22 | 20021 |
| 2022-09-01 | 24.31 | $21.46 | 8509 |
| 2022-08-31 | 24.61 | $23.97 | 4818 |
| 2022-08-30 | 24.68 | $23.06 | 3043 |
| 2022-08-29 | 24.85 | $24.54 | 4617 |
| 2022-08-26 | 24.88 | $24.52 | 8100 |
| 2022-08-25 | 24.92 | $25.60 | 3400 |
| 2022-08-24 | 24.85 | $25.22 | 6337 |
| 2022-08-23 | 24.81 | $24.41 | 3604 |
| 2022-08-22 | 24.85 | $25.31 | 10700 |
| 2022-08-19 | 24.81 | $24.55 | 13529 |
| 2022-08-18 | 24.83 | $27.42 | 39000 |
| 2022-08-17 | 24.56 | $27.42 | 9744 |
| 2022-08-16 | 24.26 | $28.12 | 17700 |
| 2022-08-15 | 23.85 | $27.66 | 15400 |
| 2022-08-12 | 23.45 | $27.51 | 7500 |
| 2022-08-11 | 23.03 | $25.95 | 9600 |
| 2022-08-10 | 22.72 | $24.41 | 8043 |
| 2022-08-09 | 22.54 | $22.70 | 7700 |
| 2022-08-08 | 22.52 | $22.42 | 1100 |
| 2022-08-05 | 22.53 | $22.45 | 1234 |
| 2022-08-04 | 22.54 | $22.70 | 8325 |
| 2022-08-03 | 22.53 | $22.04 | 1700 |
| 2022-08-02 | 22.58 | $22.80 | 900 |
| 2022-08-01 | 22.55 | $22.68 | 2000 |
| 2022-07-29 | 22.54 | $22.75 | 1500 |
| 2022-07-28 | 22.52 | $22.29 | 600 |
| 2022-07-27 | 22.54 | $22.28 | 1300 |
| 2022-07-26 | 22.57 | $21.78 | 1200 |
| 2022-07-25 | 22.65 | $22.26 | 6946 |
| 2022-07-22 | 22.69 | $22.54 | 900 |
| 2022-07-21 | 22.71 | $23.18 | 1734 |
| 2022-07-20 | 22.66 | $23.30 | 4515 |
| 2022-07-19 | 22.59 | $22.29 | 4992 |
| 2022-07-18 | 22.62 | $22.72 | 2435 |
| 2022-07-15 | 22.61 | $22.89 | 2500 |
| 2022-07-14 | 22.58 | $22.56 | 1400 |
| 2022-07-13 | 22.59 | $22.53 | 800 |
| 2022-07-12 | 22.59 | $22.64 | 4500 |
| 2022-07-11 | 22.59 | $22.72 | 9000 |
| 2022-07-08 | 22.57 | $22.52 | 1100 |
| 2022-07-07 | 22.58 | $22.83 | 1811 |
| 2022-07-06 | 22.55 | $22.04 | 1700 |
| 2022-07-05 | 22.61 | $22.29 | 3233 |
| 2022-07-01 | 22.64 | $23.17 | 6000 |
| 2022-06-30 | 22.59 | $23.19 | 3700 |
| 2022-06-29 | 22.52 | $22.66 | 2800 |
| 2022-06-28 | 22.51 | $22.78 | 1927 |
| 2022-06-27 | 22.48 | $22.78 | 3708 |
| 2022-06-24 | 22.45 | $23.90 | 13842 |
| 2022-06-23 | 22.29 | $21.96 | 2122 |
| 2022-06-22 | 22.33 | $21.74 | 6911 |
| 2022-06-21 | 22.39 | $21.27 | 8900 |
| 2022-06-17 | 22.51 | $22.15 | 89518 |
| 2022-06-16 | 22.55 | $22.30 | 5715 |
| 2022-06-15 | 22.57 | $22.62 | 2300 |
| 2022-06-14 | 22.57 | $23.08 | 2000 |
| 2022-06-13 | 22.51 | $22.62 | 7434 |
| 2022-06-10 | 22.50 | $23.20 | 1630 |
| 2022-06-09 | 22.43 | $23.04 | 5700 |
| 2022-06-08 | 22.36 | $23.24 | 2027 |
| 2022-06-07 | 22.27 | $22.90 | 7712 |
| 2022-06-06 | 22.21 | $23.29 | 16403 |
| 2022-06-03 | 22.09 | $22.50 | 10700 |
| 2022-06-02 | 22.05 | $22.56 | 4900 |
| 2022-06-01 | 21.99 | $21.84 | 9800 |
| 2022-05-31 | 22.01 | $22.13 | 8000 |
| 2022-05-27 | 22.00 | $22.12 | 4503 |
| 2022-05-26 | 21.99 | $21.84 | 3702 |
| 2022-05-25 | 22.00 | $21.82 | 5515 |
| 2022-05-24 | 22.02 | $22.36 | 1400 |
| 2022-05-23 | 21.98 | $22.46 | 900 |
| 2022-05-20 | 21.93 | $21.22 | 3329 |
| 2022-05-19 | 22.01 | $21.37 | 5334 |
| 2022-05-18 | 22.08 | $22.01 | 5800 |
| 2022-05-17 | 22.08 | $22.06 | 2524 |
| 2022-05-16 | 22.09 | $21.54 | 3248 |
| 2022-05-13 | 22.14 | $22.26 | 1912 |
| 2022-05-12 | 22.13 | $21.90 | 1600 |
| 2022-05-11 | 22.16 | $22.18 | 10311 |
| 2022-05-10 | 22.15 | $21.39 | 11300 |
| 2022-05-09 | 22.23 | $20.59 | 19700 |
| 2022-05-06 | 22.41 | $21.80 | 19242 |
| 2022-05-05 | 22.47 | $22.99 | 9000 |
| 2022-05-04 | 22.42 | $23.84 | 9900 |
| 2022-05-03 | 22.27 | $22.85 | 14930 |
| 2022-05-02 | 22.20 | $21.54 | 8749 |
| 2022-04-29 | 22.27 | $21.23 | 9200 |
| 2022-04-28 | 22.38 | $21.41 | 11876 |
| 2022-04-27 | 22.49 | $21.50 | 11900 |
| 2022-04-26 | 22.59 | $21.69 | 11349 |
| 2022-04-25 | 22.68 | $21.91 | 16645 |
| 2022-04-22 | 22.77 | $22.27 | 1648 |
| 2022-04-21 | 22.82 | $22.26 | 1716 |
| 2022-04-20 | 22.88 | $22.39 | 2800 |
| 2022-04-19 | 22.93 | $22.25 | 1331 |
| 2022-04-18 | 23.00 | $22.27 | 6104 |
| 2022-04-14 | 23.08 | $22.66 | 7000 |
| 2022-04-13 | 23.12 | $22.81 | 5400 |
| 2022-04-12 | 23.15 | $23.27 | 6700 |
| 2022-04-11 | 23.14 | $23.13 | 5349 |
| 2022-04-08 | 23.14 | $23.25 | 2843 |
| 2022-04-07 | 23.13 | $22.87 | 16523 |
| 2022-04-06 | 23.16 | $22.26 | 2700 |
| 2022-04-05 | 23.25 | $23.69 | 4800 |
| 2022-04-04 | 23.21 | $23.32 | 1300 |
| 2022-04-01 | 23.19 | $23.31 | 3401 |
| 2022-03-31 | 23.18 | $23.52 | 3502 |
| 2022-03-30 | 23.15 | $23.35 | 2112 |
| 2022-03-29 | 23.12 | $23.70 | 4245 |
| 2022-03-28 | 23.06 | $23.92 | 3740 |
| 2022-03-25 | 22.97 | $23.32 | 3000 |
| 2022-03-24 | 22.94 | $23.71 | 1142 |
| 2022-03-23 | 22.85 | $23.57 | 2215 |
| 2022-03-22 | 22.78 | $23.98 | 5248 |
| 2022-03-21 | 22.65 | $23.82 | 9400 |
| 2022-03-18 | 22.53 | $24.00 | 12605 |
| 2022-03-17 | 22.38 | $22.99 | 6741 |
| 2022-03-16 | 22.31 | $22.16 | 19400 |
| 2022-03-15 | 22.33 | $22.03 | 6105 |
| 2022-03-14 | 22.36 | $22.09 | 10000 |
| 2022-03-11 | 22.39 | $22.48 | 4200 |
| 2022-03-10 | 22.38 | $22.05 | 6600 |
| 2022-03-09 | 22.41 | $22.42 | 3405 |
| 2022-03-08 | 22.41 | $22.67 | 2800 |
| 2022-03-07 | 22.38 | $22.31 | 6400 |
| 2022-03-04 | 22.39 | $22.72 | 2600 |
| 2022-03-03 | 22.35 | $22.03 | 3905 |
| 2022-03-02 | 22.39 | $22.90 | 3900 |
| 2022-03-01 | 22.33 | $22.16 | 4200 |
| 2022-02-28 | 22.35 | $22.10 | 2900 |
| 2022-02-25 | 22.38 | $22.92 | 2400 |
| 2022-02-24 | 22.32 | $22.03 | 2300 |
| 2022-02-23 | 22.35 | $22.27 | 1700 |
| 2022-02-22 | 22.36 | $22.66 | 1344 |
| 2022-02-18 | 22.33 | $22.48 | 1600 |
| 2022-02-17 | 22.31 | $22.77 | 1200 |
| 2022-02-16 | 22.27 | $23.05 | 5048 |
| 2022-02-15 | 22.18 | $22.38 | 5200 |
| 2022-02-14 | 22.16 | $21.60 | 1418 |
| 2022-02-11 | 22.22 | $21.73 | 3500 |
| 2022-02-10 | 22.27 | $21.94 | 1100 |
| 2022-02-09 | 22.31 | $22.27 | 1348 |
| 2022-02-08 | 22.31 | $22.38 | 1100 |
| 2022-02-07 | 22.31 | $22.14 | 1300 |
| 2022-02-04 | 22.32 | $22.38 | 2700 |
| 2022-02-03 | 22.32 | $22.09 | 5700 |
| 2022-02-02 | 22.34 | $22.29 | 1900 |
| 2022-02-01 | 22.35 | $22.07 | 8700 |
| 2022-01-31 | 22.38 | $22.57 | 1737 |
| 2022-01-28 | 22.36 | $22.48 | 1400 |
| 2022-01-27 | 22.35 | $22.20 | 3500 |
| 2022-01-26 | 22.36 | $22.82 | 8600 |
| 2022-01-25 | 22.31 | $22.60 | 6039 |
| 2022-01-24 | 22.28 | $22.13 | 4944 |
| 2022-01-21 | 22.30 | $21.80 | 5030 |
| 2022-01-20 | 22.35 | $22.00 | 1226 |
| 2022-01-19 | 22.39 | $22.24 | 6300 |
| 2022-01-18 | 22.40 | $21.92 | 8042 |
| 2022-01-14 | 22.45 | $22.46 | 2523 |
| 2022-01-13 | 22.45 | $22.01 | 8500 |
| 2022-01-12 | 22.50 | $21.93 | 6410 |
| 2022-01-11 | 22.56 | $22.26 | 4000 |
| 2022-01-10 | 22.59 | $22.64 | 1621 |
| 2022-01-07 | 22.59 | $22.47 | 2320 |
| 2022-01-06 | 22.60 | $23.00 | 1134 |
| 2022-01-05 | 22.55 | $23.35 | 2300 |
| 2022-01-04 | 22.47 | $23.11 | 1700 |
| 2022-01-03 | 22.40 | $22.99 | 3307 |
| 2021-12-31 | 22.34 | $22.47 | 2000 |
| 2021-12-30 | 22.33 | $22.26 | 1700 |
| 2021-12-29 | 22.34 | $22.40 | 1600 |
| 2021-12-28 | 22.33 | $22.10 | 4625 |
| 2021-12-27 | 22.35 | $22.66 | 1800 |
| 2021-12-23 | 22.32 | $22.51 | 4414 |
| 2021-12-22 | 22.30 | $22.42 | 3200 |
| 2021-12-21 | 22.29 | $22.57 | 1900 |
| 2021-12-20 | 22.26 | $22.17 | 4200 |
| 2021-12-17 | 22.27 | $22.28 | 7113 |
| 2021-12-16 | 22.27 | $22.64 | 2801 |
| 2021-12-15 | 22.23 | $22.26 | 11022 |
| 2021-12-14 | 22.22 | $22.72 | 13100 |
| 2021-12-13 | 22.17 | $22.57 | 5508 |
| 2021-12-10 | 22.13 | $22.67 | 18602 |
| 2021-12-09 | 22.07 | $22.27 | 8300 |
| 2021-12-08 | 22.05 | $22.25 | 2400 |
| 2021-12-07 | 22.03 | $21.87 | 7900 |
| 2021-12-06 | 22.05 | $22.18 | 12600 |
| 2021-12-03 | 22.03 | $21.55 | 844 |
| 2021-12-02 | 22.09 | $21.90 | 6600 |
| 2021-12-01 | 22.11 | $21.90 | 10700 |
| 2021-11-30 | 22.13 | $22.30 | 2807 |
| 2021-11-29 | 22.11 | $22.26 | 3711 |
| 2021-11-26 | 22.09 | $22.01 | 1500 |
| 2021-11-24 | 22.10 | $22.50 | 4200 |
| 2021-11-23 | 22.06 | $22.42 | 1700 |
| 2021-11-22 | 22.02 | $22.32 | 4800 |
| 2021-11-19 | 21.99 | $22.49 | 9600 |
| 2021-11-18 | 21.94 | $22.24 | 37500 |
| 2021-11-17 | 21.91 | $21.97 | 7300 |
| 2021-11-16 | 21.90 | $21.55 | 1200 |
| 2021-11-15 | 21.94 | $21.51 | 4200 |
| 2021-11-12 | 21.98 | $21.61 | 6500 |
| 2021-11-11 | 22.02 | $21.80 | 6700 |
| 2021-11-10 | 22.04 | $22.11 | 7500 |
| 2021-11-09 | 22.04 | $22.18 | 6235 |
| 2021-11-08 | 22.02 | $22.65 | 4700 |
| 2021-11-05 | 21.96 | $22.56 | 10925 |
| 2021-11-04 | 21.89 | $21.88 | 5600 |
| 2021-11-03 | 21.89 | $22.25 | 24100 |
| 2021-11-02 | 21.85 | $22.10 | 7631 |
| 2021-11-01 | 21.83 | $22.45 | 7800 |
| 2021-10-29 | 21.76 | $21.60 | 10744 |
| 2021-10-28 | 21.78 | $21.75 | 8200 |
| 2021-10-27 | 21.78 | $21.75 | 2028 |
| 2021-10-26 | 21.79 | $21.74 | 5300 |
| 2021-10-25 | 21.79 | $22.22 | 5009 |
| 2021-10-22 | 21.75 | $21.93 | 6704 |
| 2021-10-21 | 21.73 | $21.62 | 2002 |
| 2021-10-20 | 21.74 | $22.31 | 7600 |
| 2021-10-19 | 21.68 | $21.65 | 1000 |
| 2021-10-18 | 21.68 | $21.71 | 1208 |
| 2021-10-15 | 21.68 | $21.56 | 6800 |
| 2021-10-14 | 21.69 | $22.03 | 4025 |
| 2021-10-13 | 21.66 | $21.90 | 2300 |
| 2021-10-12 | 21.63 | $21.82 | 3900 |
| 2021-10-11 | 21.61 | $21.66 | 6300 |
| 2021-10-08 | 21.61 | $21.99 | 4500 |
| 2021-10-07 | 21.57 | $21.56 | 8636 |
| 2021-10-06 | 21.57 | $21.74 | 4606 |
| 2021-10-05 | 21.55 | $21.56 | 6701 |
| 2021-10-04 | 21.55 | $20.90 | 6200 |
| 2021-10-01 | 21.62 | $21.64 | 3000 |
| 2021-09-30 | 21.61 | $20.78 | 1000 |
| 2021-09-29 | 21.70 | $21.85 | 800 |
| 2021-09-28 | 21.69 | $21.43 | 700 |
| 2021-09-27 | 21.71 | $21.76 | 1900 |
| 2021-09-24 | 21.71 | $21.96 | 1426 |
| 2021-09-23 | 21.68 | $21.74 | 4019 |
| 2021-09-22 | 21.68 | $21.29 | 10117 |
| 2021-09-21 | 21.72 | $21.49 | 4649 |
| 2021-09-20 | 21.74 | $21.23 | 11146 |
| 2021-09-17 | 21.79 | $22.06 | 32100 |
| 2021-09-16 | 21.77 | $21.70 | 2100 |
| 2021-09-15 | 21.77 | $22.23 | 3100 |
| 2021-09-14 | 21.73 | $21.12 | 7034 |
| 2021-09-13 | 21.79 | $21.60 | 3916 |
| 2021-09-10 | 21.81 | $21.70 | 11500 |
| 2021-09-09 | 21.82 | $21.59 | 15800 |
| 2021-09-08 | 21.85 | $21.99 | 6900 |
| 2021-09-07 | 21.83 | $21.64 | 17036 |
| 2021-09-03 | 21.85 | $21.87 | 8300 |
| 2021-09-02 | 21.85 | $22.07 | 5107 |
| 2021-09-01 | 21.83 | $22.96 | 22400 |
| 2021-08-31 | 21.71 | $22.99 | 14704 |
| 2021-08-30 | 21.57 | $21.69 | 13232 |
| 2021-08-27 | 21.56 | $22.79 | 14330 |
| 2021-08-26 | 21.43 | $21.76 | 4945 |
| 2021-08-25 | 21.39 | $21.66 | 9600 |
| 2021-08-24 | 21.37 | $22.90 | 8100 |
| 2021-08-23 | 21.20 | $22.32 | 9825 |
| 2021-08-20 | 21.09 | $21.03 | 7019 |
| 2021-08-19 | 21.09 | $20.80 | 11300 |
| 2021-08-18 | 21.12 | $21.73 | 16900 |
| 2021-08-17 | 21.06 | $21.34 | 9302 |
| 2021-08-16 | 21.03 | $22.33 | 6300 |
| 2021-08-13 | 20.89 | $22.29 | 4807 |
| 2021-08-12 | 20.74 | $22.61 | 14034 |
| 2021-08-11 | 20.55 | $22.82 | 15400 |
| 2021-08-10 | 20.31 | $21.08 | 2100 |
| 2021-08-09 | 20.23 | $21.29 | 6235 |
| 2021-08-06 | 20.12 | $20.99 | 63502 |
| 2021-08-05 | 20.02 | $20.65 | 4100 |
| 2021-08-04 | 19.96 | $19.58 | 8000 |
| 2021-08-03 | 20.00 | $18.61 | 10524 |
| 2021-08-02 | 20.14 | $18.99 | 16618 |
| 2021-07-30 | 20.27 | $18.60 | 3938 |
| 2021-07-29 | 20.44 | $19.11 | 2533 |
| 2021-07-28 | 20.58 | $19.61 | 1700 |
| 2021-07-27 | 20.68 | $19.60 | 3800 |
| 2021-07-26 | 20.80 | $20.16 | 5500 |
| 2021-07-23 | 20.87 | $20.46 | 700 |
| 2021-07-22 | 20.91 | $20.67 | 2600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.80
2026-07-17
Close Price
$25.10
Vol: 9200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.59
Average
23.21
Maximum
34.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.80 | $25.10 | 9200 |
| 2026-07-16 | 25.89 | $25.23 | 2300 |
| 2026-07-15 | 25.97 | $25.88 | 7206 |
| 2026-07-14 | 25.99 | $25.08 | 1100 |
| 2026-07-13 | 26.09 | $26.00 | 1900 |
| 2026-07-10 | 26.09 | $27.04 | 10800 |
| 2026-07-09 | 25.99 | $26.12 | 2116 |
| 2026-07-08 | 25.98 | $25.94 | 6900 |
| 2026-07-07 | 25.97 | $25.27 | 7200 |
| 2026-07-06 | 26.03 | $25.00 | 4900 |
| 2026-07-02 | 26.10 | $25.58 | 7732 |
| 2026-07-01 | 26.12 | $26.27 | 4500 |
| 2026-06-30 | 26.06 | $24.90 | 4600 |
| 2026-06-29 | 26.12 | $26.29 | 5400 |
| 2026-06-26 | 26.05 | $27.19 | 47500 |
| 2026-06-25 | 25.89 | $27.19 | 2806 |
| 2026-06-24 | 25.71 | $26.77 | 9200 |
| 2026-06-23 | 25.56 | $27.00 | 3105 |
| 2026-06-22 | 25.36 | $25.76 | 3300 |
| 2026-06-18 | 25.28 | $27.12 | 11637 |
| 2026-06-17 | 25.05 | $25.55 | 4938 |
| 2026-06-16 | 24.96 | $25.85 | 3102 |
| 2026-06-15 | 24.82 | $25.79 | 11452 |
| 2026-06-12 | 24.67 | $25.77 | 3022 |
| 2026-06-11 | 24.51 | $24.23 | 3848 |
| 2026-06-10 | 24.50 | $25.90 | 5300 |
| 2026-06-09 | 24.32 | $25.90 | 4300 |
| 2026-06-08 | 24.13 | $24.49 | 2900 |
| 2026-06-05 | 24.07 | $24.24 | 2933 |
| 2026-06-04 | 24.03 | $24.19 | 2409 |
| 2026-06-03 | 24.00 | $24.37 | 9400 |
| 2026-06-02 | 23.95 | $24.27 | 5303 |
| 2026-06-01 | 23.90 | $23.92 | 6923 |
| 2026-05-29 | 23.88 | $25.14 | 3447 |
| 2026-05-28 | 23.74 | $25.64 | 3200 |
| 2026-05-27 | 23.54 | $24.44 | 5411 |
| 2026-05-26 | 23.44 | $23.93 | 2513 |
| 2026-05-22 | 23.40 | $23.30 | 3500 |
| 2026-05-21 | 23.41 | $23.47 | 1623 |
| 2026-05-20 | 23.41 | $23.44 | 3707 |
| 2026-05-19 | 23.41 | $23.29 | 7837 |
| 2026-05-18 | 23.42 | $22.48 | 2900 |
| 2026-05-15 | 23.52 | $22.50 | 3100 |
| 2026-05-14 | 23.62 | $23.21 | 2300 |
| 2026-05-13 | 23.65 | $23.69 | 3800 |
| 2026-05-12 | 23.63 | $24.44 | 1700 |
| 2026-05-11 | 23.54 | $23.55 | 1936 |
| 2026-05-08 | 23.53 | $23.75 | 1000 |
| 2026-05-07 | 23.50 | $23.75 | 3900 |
| 2026-05-06 | 23.47 | $24.68 | 5816 |
| 2026-05-05 | 23.33 | $23.20 | 3407 |
| 2026-05-04 | 23.34 | $23.21 | 1539 |
| 2026-05-01 | 23.34 | $23.67 | 1813 |
| 2026-04-30 | 23.30 | $23.27 | 3700 |
| 2026-04-29 | 23.29 | $23.20 | 2548 |
| 2026-04-28 | 23.29 | $23.20 | 2129 |
| 2026-04-27 | 23.29 | $23.20 | 3710 |
| 2026-04-24 | 23.29 | $23.71 | 830 |
| 2026-04-23 | 23.24 | $23.60 | 323 |
| 2026-04-22 | 23.20 | $23.47 | 2700 |
| 2026-04-21 | 23.17 | $23.20 | 1400 |
| 2026-04-20 | 23.16 | $23.20 | 1300 |
| 2026-04-17 | 23.15 | $23.20 | 2823 |
| 2026-04-16 | 23.13 | $23.29 | 2400 |
| 2026-04-15 | 23.11 | $23.70 | 1700 |
| 2026-04-14 | 23.04 | $23.51 | 1807 |
| 2026-04-13 | 22.99 | $23.40 | 2115 |
| 2026-04-10 | 22.96 | $22.51 | 3900 |
| 2026-04-09 | 23.02 | $23.27 | 6527 |
| 2026-04-08 | 23.01 | $22.62 | 2204 |
| 2026-04-07 | 23.06 | $22.70 | 1900 |
| 2026-04-06 | 23.12 | $22.76 | 2308 |
| 2026-04-02 | 23.17 | $23.27 | 1044 |
| 2026-04-01 | 23.18 | $23.03 | 1300 |
| 2026-03-31 | 23.23 | $23.36 | 1800 |
| 2026-03-30 | 23.24 | $23.44 | 3026 |
| 2026-03-27 | 23.25 | $23.16 | 5000 |
| 2026-03-26 | 23.30 | $23.05 | 2700 |
| 2026-03-25 | 23.35 | $22.75 | 2000 |
| 2026-03-24 | 23.45 | $22.70 | 1900 |
| 2026-03-23 | 23.55 | $23.10 | 2700 |
| 2026-03-20 | 23.61 | $22.70 | 12137 |
| 2026-03-19 | 23.72 | $23.00 | 2600 |
| 2026-03-18 | 23.80 | $22.70 | 6906 |
| 2026-03-17 | 23.92 | $23.21 | 6100 |
| 2026-03-16 | 23.99 | $23.27 | 2933 |
| 2026-03-13 | 24.06 | $24.30 | 4144 |
| 2026-03-12 | 24.04 | $24.30 | 5304 |
| 2026-03-11 | 24.01 | $23.49 | 1100 |
| 2026-03-10 | 24.07 | $23.52 | 1423 |
| 2026-03-09 | 24.13 | $24.21 | 2420 |
| 2026-03-06 | 24.12 | $24.30 | 2714 |
| 2026-03-05 | 24.10 | $24.24 | 6303 |
| 2026-03-04 | 24.09 | $24.73 | 946 |
| 2026-03-03 | 24.02 | $24.11 | 1500 |
| 2026-03-02 | 24.01 | $24.87 | 6300 |
| 2026-02-27 | 23.92 | $23.50 | 1900 |
| 2026-02-26 | 23.96 | $24.07 | 3000 |
| 2026-02-25 | 23.94 | $24.27 | 1400 |
| 2026-02-24 | 23.90 | $23.41 | 542 |
| 2026-02-23 | 23.95 | $23.32 | 4689 |
| 2026-02-20 | 24.00 | $23.50 | 1700 |
| 2026-02-19 | 24.04 | $23.72 | 2910 |
| 2026-02-18 | 24.05 | $24.00 | 2200 |
| 2026-02-17 | 24.04 | $24.30 | 2800 |
| 2026-02-13 | 23.99 | $24.58 | 4649 |
| 2026-02-12 | 23.91 | $24.41 | 1318 |
| 2026-02-11 | 23.85 | $24.53 | 2201 |
| 2026-02-10 | 23.77 | $24.50 | 4200 |
| 2026-02-09 | 23.69 | $24.08 | 3949 |
| 2026-02-06 | 23.64 | $23.81 | 4200 |
| 2026-02-05 | 23.61 | $23.97 | 2900 |
| 2026-02-04 | 23.56 | $23.82 | 2230 |
| 2026-02-03 | 23.52 | $24.07 | 4200 |
| 2026-02-02 | 23.45 | $23.12 | 4319 |
| 2026-01-30 | 23.47 | $23.30 | 2443 |
| 2026-01-29 | 23.47 | $23.71 | 3200 |
| 2026-01-28 | 23.43 | $23.59 | 4532 |
| 2026-01-27 | 23.40 | $23.42 | 2241 |
| 2026-01-26 | 23.38 | $23.21 | 4700 |
| 2026-01-23 | 23.38 | $24.21 | 2201 |
| 2026-01-22 | 23.28 | $23.49 | 1400 |
| 2026-01-21 | 23.24 | $23.51 | 1736 |
| 2026-01-20 | 23.20 | $23.00 | 2923 |
| 2026-01-16 | 23.21 | $23.29 | 3000 |
| 2026-01-15 | 23.20 | $24.26 | 5200 |
| 2026-01-14 | 23.10 | $24.22 | 4203 |
| 2026-01-13 | 23.01 | $23.50 | 1709 |
| 2026-01-12 | 22.97 | $22.87 | 2211 |
| 2026-01-09 | 22.98 | $22.90 | 1434 |
| 2026-01-08 | 22.99 | $23.05 | 3012 |
| 2026-01-07 | 22.96 | $22.53 | 2000 |
| 2026-01-06 | 22.99 | $22.60 | 1920 |
| 2026-01-05 | 23.00 | $23.01 | 1548 |
| 2026-01-02 | 22.97 | $23.00 | 1600 |
| 2025-12-31 | 22.94 | $23.27 | 5133 |
| 2025-12-30 | 22.87 | $22.60 | 1300 |
| 2025-12-29 | 22.86 | $23.07 | 2730 |
| 2025-12-26 | 22.81 | $23.07 | 2500 |
| 2025-12-24 | 22.75 | $22.59 | 4438 |
| 2025-12-23 | 22.74 | $22.80 | 16528 |
| 2025-12-22 | 22.71 | $23.19 | 16400 |
| 2025-12-19 | 22.64 | $22.51 | 25118 |
| 2025-12-18 | 22.63 | $24.30 | 3800 |
| 2025-12-17 | 22.44 | $24.33 | 3900 |
| 2025-12-16 | 22.24 | $24.56 | 12146 |
| 2025-12-15 | 22.01 | $24.36 | 27103 |
| 2025-12-12 | 21.79 | $21.82 | 9300 |
| 2025-12-11 | 21.82 | $21.14 | 8500 |
| 2025-12-10 | 21.91 | $20.29 | 127144 |
| 2025-12-09 | 22.09 | $21.60 | 6100 |
| 2025-12-08 | 22.15 | $21.60 | 9442 |
| 2025-12-05 | 22.20 | $21.67 | 11300 |
| 2025-12-04 | 22.26 | $21.75 | 8837 |
| 2025-12-03 | 22.31 | $22.31 | 1842 |
| 2025-12-02 | 22.30 | $21.75 | 7800 |
| 2025-12-01 | 22.34 | $22.00 | 900 |
| 2025-11-28 | 22.37 | $22.49 | 1236 |
| 2025-11-26 | 22.35 | $22.31 | 12744 |
| 2025-11-25 | 22.35 | $22.56 | 2624 |
| 2025-11-24 | 22.32 | $22.53 | 1945 |
| 2025-11-21 | 22.30 | $22.88 | 6721 |
| 2025-11-20 | 22.25 | $22.51 | 3300 |
| 2025-11-19 | 22.23 | $22.27 | 3700 |
| 2025-11-18 | 22.24 | $22.57 | 1000 |
| 2025-11-17 | 22.23 | $22.39 | 4100 |
| 2025-11-14 | 22.24 | $22.55 | 5333 |
| 2025-11-13 | 22.23 | $22.10 | 1100 |
| 2025-11-12 | 22.28 | $22.01 | 4000 |
| 2025-11-11 | 22.33 | $22.03 | 4042 |
| 2025-11-10 | 22.39 | $21.77 | 4500 |
| 2025-11-07 | 22.48 | $21.61 | 1700 |
| 2025-11-06 | 22.59 | $22.17 | 2909 |
| 2025-11-05 | 22.64 | $22.20 | 2797 |
| 2025-11-04 | 22.70 | $21.92 | 1930 |
| 2025-11-03 | 22.79 | $22.01 | 6000 |
| 2025-10-31 | 22.88 | $22.49 | 2100 |
| 2025-10-30 | 22.92 | $22.48 | 5141 |
| 2025-10-29 | 22.97 | $22.74 | 6543 |
| 2025-10-28 | 23.00 | $22.76 | 4100 |
| 2025-10-27 | 23.04 | $22.52 | 4700 |
| 2025-10-24 | 23.10 | $23.04 | 2707 |
| 2025-10-23 | 23.12 | $23.41 | 1036 |
| 2025-10-22 | 23.11 | $23.20 | 2027 |
| 2025-10-21 | 23.12 | $23.19 | 2200 |
| 2025-10-20 | 23.14 | $23.39 | 2849 |
| 2025-10-17 | 23.15 | $23.17 | 1618 |
| 2025-10-16 | 23.18 | $23.24 | 4000 |
| 2025-10-15 | 23.22 | $22.52 | 3700 |
| 2025-10-14 | 23.34 | $22.75 | 2800 |
| 2025-10-13 | 23.44 | $23.19 | 7700 |
| 2025-10-10 | 23.49 | $22.54 | 1425 |
| 2025-10-09 | 23.61 | $22.54 | 7823 |
| 2025-10-08 | 23.74 | $22.90 | 3800 |
| 2025-10-07 | 23.83 | $22.93 | 2640 |
| 2025-10-06 | 23.92 | $23.43 | 2400 |
| 2025-10-03 | 23.96 | $22.98 | 2100 |
| 2025-10-02 | 24.04 | $23.86 | 1916 |
| 2025-10-01 | 24.04 | $23.86 | 1800 |
| 2025-09-30 | 24.05 | $23.40 | 2200 |
| 2025-09-29 | 24.10 | $24.07 | 2500 |
| 2025-09-26 | 24.09 | $24.24 | 3306 |
| 2025-09-25 | 24.06 | $24.14 | 4800 |
| 2025-09-24 | 24.06 | $24.45 | 3300 |
| 2025-09-23 | 24.03 | $24.63 | 1800 |
| 2025-09-22 | 23.99 | $24.46 | 6100 |
| 2025-09-19 | 23.97 | $24.97 | 18900 |
| 2025-09-18 | 23.91 | $25.32 | 8604 |
| 2025-09-17 | 23.83 | $24.06 | 3824 |
| 2025-09-16 | 23.88 | $23.65 | 3425 |
| 2025-09-15 | 24.01 | $23.20 | 6049 |
| 2025-09-12 | 24.22 | $23.14 | 5100 |
| 2025-09-11 | 24.47 | $23.51 | 5233 |
| 2025-09-10 | 24.72 | $22.90 | 2300 |
| 2025-09-09 | 25.07 | $22.81 | 5939 |
| 2025-09-08 | 25.46 | $23.14 | 6300 |
| 2025-09-05 | 25.83 | $23.38 | 3741 |
| 2025-09-04 | 26.21 | $24.21 | 7000 |
| 2025-09-03 | 26.51 | $24.01 | 10209 |
| 2025-09-02 | 26.83 | $24.10 | 2000 |
| 2025-08-29 | 27.13 | $24.86 | 10500 |
| 2025-08-28 | 27.35 | $25.25 | 8600 |
| 2025-08-27 | 27.52 | $25.45 | 18834 |
| 2025-08-26 | 27.67 | $25.70 | 4139 |
| 2025-08-25 | 27.78 | $25.76 | 3024 |
| 2025-08-22 | 27.87 | $27.06 | 7900 |
| 2025-08-21 | 27.84 | $25.59 | 7505 |
| 2025-08-20 | 27.93 | $27.05 | 11207 |
| 2025-08-19 | 27.88 | $27.41 | 32615 |
| 2025-08-18 | 27.78 | $30.76 | 6600 |
| 2025-08-15 | 27.33 | $31.60 | 31048 |
| 2025-08-14 | 26.76 | $31.27 | 14929 |
| 2025-08-13 | 26.20 | $31.49 | 7500 |
| 2025-08-12 | 25.59 | $30.06 | 13600 |
| 2025-08-11 | 25.10 | $29.47 | 12423 |
| 2025-08-08 | 24.65 | $27.01 | 8100 |
| 2025-08-07 | 24.43 | $27.50 | 7438 |
| 2025-08-06 | 24.16 | $26.66 | 23500 |
| 2025-08-05 | 23.97 | $22.97 | 9533 |
| 2025-08-04 | 24.14 | $22.77 | 1428 |
| 2025-08-01 | 24.34 | $22.26 | 2000 |
| 2025-07-31 | 24.61 | $23.30 | 2044 |
| 2025-07-30 | 24.79 | $23.80 | 7522 |
| 2025-07-29 | 24.93 | $23.16 | 10800 |
| 2025-07-28 | 25.15 | $24.63 | 1800 |
| 2025-07-25 | 25.24 | $24.63 | 1000 |
| 2025-07-24 | 25.34 | $24.50 | 1500 |
| 2025-07-23 | 25.45 | $24.50 | 13212 |
| 2025-07-22 | 25.57 | $24.04 | 6524 |
| 2025-07-21 | 25.74 | $24.72 | 5200 |
| 2025-07-18 | 25.83 | $24.72 | 5143 |
| 2025-07-17 | 25.93 | $25.50 | 5710 |
| 2025-07-16 | 25.94 | $25.71 | 9026 |
| 2025-07-15 | 25.92 | $25.86 | 2635 |
| 2025-07-14 | 25.88 | $26.67 | 8632 |
| 2025-07-11 | 25.75 | $27.08 | 23600 |
| 2025-07-10 | 25.57 | $25.83 | 1916 |
| 2025-07-09 | 25.50 | $25.99 | 3302 |
| 2025-07-08 | 25.40 | $25.41 | 12116 |
| 2025-07-07 | 25.35 | $25.12 | 1400 |
| 2025-07-03 | 25.33 | $26.39 | 2500 |
| 2025-07-02 | 25.17 | $25.58 | 26600 |
| 2025-07-01 | 25.08 | $25.89 | 10888 |
| 2025-06-30 | 24.97 | $26.57 | 31900 |
| 2025-06-27 | 24.78 | $27.09 | 17224 |
| 2025-06-26 | 24.53 | $25.87 | 900 |
| 2025-06-25 | 24.40 | $25.05 | 3915 |
| 2025-06-24 | 24.36 | $25.94 | 1500 |
| 2025-06-23 | 24.22 | $24.50 | 1241 |
| 2025-06-20 | 24.23 | $23.97 | 6900 |
| 2025-06-18 | 24.30 | $23.82 | 8600 |
| 2025-06-17 | 24.39 | $23.99 | 2400 |
| 2025-06-16 | 24.47 | $24.19 | 2000 |
| 2025-06-13 | 24.54 | $23.23 | 2400 |
| 2025-06-12 | 24.71 | $24.39 | 1838 |
| 2025-06-11 | 24.78 | $24.94 | 1733 |
| 2025-06-10 | 24.80 | $23.79 | 2000 |
| 2025-06-09 | 24.94 | $23.95 | 3400 |
| 2025-06-06 | 25.07 | $24.05 | 3724 |
| 2025-06-05 | 25.21 | $23.83 | 3300 |
| 2025-06-04 | 25.37 | $23.84 | 5341 |
| 2025-06-03 | 25.55 | $24.90 | 3924 |
| 2025-06-02 | 25.64 | $24.91 | 1647 |
| 2025-05-30 | 25.74 | $25.65 | 1125 |
| 2025-05-29 | 25.77 | $25.75 | 1000 |
| 2025-05-28 | 25.80 | $25.18 | 1217 |
| 2025-05-27 | 25.89 | $26.82 | 1422 |
| 2025-05-23 | 25.82 | $25.16 | 1824 |
| 2025-05-22 | 25.92 | $25.49 | 2100 |
| 2025-05-21 | 25.99 | $25.99 | 1933 |
| 2025-05-20 | 26.01 | $25.03 | 1002 |
| 2025-05-19 | 26.13 | $25.40 | 1600 |
| 2025-05-16 | 26.22 | $25.73 | 2743 |
| 2025-05-15 | 26.27 | $25.69 | 4721 |
| 2025-05-14 | 26.32 | $25.92 | 2805 |
| 2025-05-13 | 26.34 | $25.78 | 1749 |
| 2025-05-12 | 26.35 | $25.88 | 4300 |
| 2025-05-09 | 26.33 | $26.12 | 1105 |
| 2025-05-08 | 26.25 | $26.79 | 1200 |
| 2025-05-07 | 26.08 | $25.91 | 1729 |
| 2025-05-06 | 25.97 | $26.49 | 8100 |
| 2025-05-05 | 25.78 | $26.75 | 2900 |
| 2025-05-02 | 25.54 | $26.77 | 2017 |
| 2025-05-01 | 25.27 | $26.95 | 3323 |
| 2025-04-30 | 24.95 | $27.20 | 4149 |
| 2025-04-29 | 24.58 | $26.75 | 9720 |
| 2025-04-28 | 24.22 | $26.12 | 4400 |
| 2025-04-25 | 23.90 | $26.50 | 9239 |
| 2025-04-24 | 23.52 | $26.95 | 10931 |
| 2025-04-23 | 23.08 | $26.47 | 17300 |
| 2025-04-22 | 22.66 | $25.63 | 9800 |
| 2025-04-21 | 22.30 | $24.97 | 7000 |
| 2025-04-17 | 21.99 | $25.90 | 25848 |
| 2025-04-16 | 21.57 | $24.75 | 12749 |
| 2025-04-15 | 21.26 | $24.81 | 31100 |
| 2025-04-14 | 20.92 | $19.97 | 1600 |
| 2025-04-11 | 21.06 | $20.06 | 5920 |
| 2025-04-10 | 21.20 | $19.81 | 4400 |
| 2025-04-09 | 21.38 | $21.97 | 13111 |
| 2025-04-08 | 21.35 | $20.62 | 4500 |
| 2025-04-07 | 21.46 | $21.79 | 23800 |
| 2025-04-04 | 21.45 | $20.15 | 5029 |
| 2025-04-03 | 21.61 | $20.32 | 5651 |
| 2025-04-02 | 21.77 | $21.23 | 3100 |
| 2025-04-01 | 21.84 | $21.23 | 2300 |
| 2025-03-31 | 21.92 | $20.72 | 4349 |
| 2025-03-28 | 22.05 | $21.58 | 5611 |
| 2025-03-27 | 22.11 | $21.81 | 5049 |
| 2025-03-26 | 22.16 | $21.72 | 2348 |
| 2025-03-25 | 22.23 | $21.65 | 5342 |
| 2025-03-24 | 22.33 | $22.21 | 2200 |
| 2025-03-21 | 22.38 | $22.16 | 9115 |
| 2025-03-20 | 22.45 | $22.30 | 1920 |
| 2025-03-19 | 22.52 | $22.60 | 2230 |
| 2025-03-18 | 22.57 | $22.35 | 3000 |
| 2025-03-17 | 22.66 | $22.16 | 2500 |
| 2025-03-14 | 22.79 | $22.37 | 9600 |
| 2025-03-13 | 22.91 | $21.85 | 3418 |
| 2025-03-12 | 23.09 | $22.76 | 4946 |
| 2025-03-11 | 23.19 | $22.03 | 7200 |
| 2025-03-10 | 23.38 | $21.44 | 6348 |
| 2025-03-07 | 23.63 | $22.67 | 16903 |
| 2025-03-06 | 23.77 | $22.21 | 34500 |
| 2025-03-05 | 23.98 | $21.86 | 4500 |
| 2025-03-04 | 24.22 | $22.11 | 7438 |
| 2025-03-03 | 24.46 | $22.30 | 9309 |
| 2025-02-28 | 24.69 | $23.76 | 5000 |
| 2025-02-27 | 24.78 | $23.90 | 17820 |
| 2025-02-26 | 24.88 | $25.71 | 3014 |
| 2025-02-25 | 24.79 | $24.47 | 10400 |
| 2025-02-24 | 24.82 | $24.06 | 6432 |
| 2025-02-21 | 24.89 | $24.70 | 2645 |
| 2025-02-20 | 24.91 | $24.88 | 2723 |
| 2025-02-19 | 24.92 | $25.43 | 21206 |
| 2025-02-18 | 24.87 | $25.72 | 3000 |
| 2025-02-14 | 24.81 | $25.71 | 6600 |
| 2025-02-13 | 24.75 | $25.00 | 2747 |
| 2025-02-12 | 24.76 | $24.05 | 5432 |
| 2025-02-11 | 24.87 | $24.62 | 5200 |
| 2025-02-10 | 24.92 | $24.39 | 11600 |
| 2025-02-07 | 24.99 | $24.03 | 7500 |
| 2025-02-06 | 25.10 | $24.97 | 2839 |
| 2025-02-05 | 25.11 | $25.19 | 3600 |
| 2025-02-04 | 25.11 | $24.36 | 7600 |
| 2025-02-03 | 25.19 | $24.34 | 14703 |
| 2025-01-31 | 25.28 | $24.51 | 2422 |
| 2025-01-30 | 25.37 | $25.63 | 5509 |
| 2025-01-29 | 25.35 | $25.59 | 4500 |
| 2025-01-28 | 25.34 | $24.85 | 8800 |
| 2025-01-27 | 25.41 | $23.54 | 6900 |
| 2025-01-24 | 25.63 | $25.01 | 9000 |
| 2025-01-23 | 25.73 | $25.88 | 9403 |
| 2025-01-22 | 25.77 | $25.71 | 25212 |
| 2025-01-21 | 25.83 | $26.76 | 2300 |
| 2025-01-17 | 25.79 | $26.59 | 1435 |
| 2025-01-16 | 25.78 | $26.48 | 4922 |
| 2025-01-15 | 25.79 | $26.20 | 3232 |
| 2025-01-14 | 25.83 | $24.99 | 5500 |
| 2025-01-13 | 26.01 | $23.93 | 3900 |
| 2025-01-10 | 26.32 | $24.01 | 4549 |
| 2025-01-08 | 26.64 | $24.27 | 10640 |
| 2025-01-07 | 26.98 | $25.00 | 8300 |
| 2025-01-06 | 27.28 | $25.39 | 23400 |
| 2025-01-03 | 27.58 | $26.15 | 9612 |
| 2025-01-02 | 27.82 | $25.70 | 5300 |
| 2024-12-31 | 28.11 | $26.15 | 6949 |
| 2024-12-30 | 28.37 | $26.26 | 5105 |
| 2024-12-27 | 28.62 | $26.64 | 15111 |
| 2024-12-26 | 28.84 | $28.25 | 23200 |
| 2024-12-24 | 28.89 | $27.72 | 6600 |
| 2024-12-23 | 29.00 | $28.58 | 15148 |
| 2024-12-20 | 29.02 | $31.12 | 41900 |
| 2024-12-19 | 28.79 | $26.28 | 5304 |
| 2024-12-18 | 29.02 | $26.61 | 14300 |
| 2024-12-17 | 29.23 | $29.67 | 5300 |
| 2024-12-16 | 29.15 | $28.93 | 21225 |
| 2024-12-13 | 29.15 | $27.82 | 17829 |
| 2024-12-12 | 29.27 | $28.80 | 16707 |
| 2024-12-11 | 29.30 | $29.32 | 113940 |
| 2024-12-10 | 29.27 | $30.61 | 25000 |
| 2024-12-09 | 29.10 | $31.29 | 18600 |
| 2024-12-06 | 28.87 | $32.28 | 29500 |
| 2024-12-05 | 28.52 | $32.65 | 34800 |
| 2024-12-04 | 28.14 | $28.05 | 20200 |
| 2024-12-03 | 28.21 | $27.64 | 6646 |
| 2024-12-02 | 28.33 | $27.94 | 11627 |
| 2024-11-29 | 28.42 | $27.61 | 2700 |
| 2024-11-27 | 28.54 | $27.77 | 4005 |
| 2024-11-26 | 28.66 | $26.61 | 3940 |
| 2024-11-25 | 28.90 | $27.55 | 7606 |
| 2024-11-22 | 29.06 | $27.64 | 3200 |
| 2024-11-21 | 29.22 | $27.81 | 3004 |
| 2024-11-20 | 29.37 | $27.98 | 13518 |
| 2024-11-19 | 29.52 | $28.56 | 6034 |
| 2024-11-18 | 29.61 | $29.77 | 8839 |
| 2024-11-15 | 29.59 | $31.14 | 12213 |
| 2024-11-14 | 29.43 | $30.18 | 5200 |
| 2024-11-13 | 29.37 | $29.00 | 31900 |
| 2024-11-12 | 29.43 | $27.67 | 11300 |
| 2024-11-11 | 29.63 | $28.67 | 10904 |
| 2024-11-08 | 29.74 | $29.59 | 12141 |
| 2024-11-07 | 29.77 | $29.01 | 30327 |
| 2024-11-06 | 29.86 | $33.40 | 13900 |
| 2024-11-05 | 29.52 | $30.53 | 2900 |
| 2024-11-04 | 29.45 | $28.89 | 4500 |
| 2024-11-01 | 29.53 | $28.05 | 6209 |
| 2024-10-31 | 29.70 | $28.19 | 3200 |
| 2024-10-30 | 29.86 | $29.73 | 3134 |
| 2024-10-29 | 29.86 | $29.55 | 7700 |
| 2024-10-28 | 29.87 | $29.08 | 8042 |
| 2024-10-25 | 29.94 | $29.82 | 3600 |
| 2024-10-24 | 29.92 | $29.77 | 2400 |
| 2024-10-23 | 29.92 | $29.39 | 8814 |
| 2024-10-22 | 29.94 | $29.57 | 3842 |
| 2024-10-21 | 29.95 | $28.90 | 5800 |
| 2024-10-18 | 30.02 | $30.83 | 1600 |
| 2024-10-17 | 29.89 | $31.10 | 3011 |
| 2024-10-16 | 29.73 | $30.99 | 4000 |
| 2024-10-15 | 29.57 | $30.06 | 5000 |
| 2024-10-14 | 29.49 | $30.56 | 2037 |
| 2024-10-11 | 29.35 | $31.09 | 1622 |
| 2024-10-10 | 29.15 | $29.69 | 5308 |
| 2024-10-09 | 29.08 | $30.58 | 4103 |
| 2024-10-08 | 28.90 | $28.98 | 5300 |
| 2024-10-07 | 28.88 | $29.14 | 5900 |
| 2024-10-04 | 28.82 | $29.62 | 2648 |
| 2024-10-03 | 28.71 | $28.18 | 5320 |
| 2024-10-02 | 28.73 | $28.31 | 12800 |
| 2024-10-01 | 28.75 | $28.62 | 8025 |
| 2024-09-30 | 28.73 | $29.21 | 4800 |
| 2024-09-27 | 28.67 | $29.64 | 3900 |
| 2024-09-26 | 28.56 | $29.03 | 4900 |
| 2024-09-25 | 28.50 | $29.73 | 6237 |
| 2024-09-24 | 28.38 | $28.21 | 25431 |
| 2024-09-23 | 28.39 | $28.91 | 17824 |
| 2024-09-20 | 28.33 | $28.30 | 30436 |
| 2024-09-19 | 28.32 | $30.04 | 5929 |
| 2024-09-18 | 28.12 | $27.85 | 3504 |
| 2024-09-17 | 28.13 | $28.44 | 17027 |
| 2024-09-16 | 28.08 | $28.78 | 6200 |
| 2024-09-13 | 28.02 | $28.39 | 17527 |
| 2024-09-12 | 28.03 | $27.80 | 7700 |
| 2024-09-11 | 28.10 | $28.07 | 10503 |
| 2024-09-10 | 28.16 | $27.53 | 7800 |
| 2024-09-09 | 28.27 | $27.50 | 6400 |
| 2024-09-06 | 28.37 | $25.43 | 20200 |
| 2024-09-05 | 28.68 | $28.98 | 3600 |
| 2024-09-04 | 28.62 | $28.98 | 4400 |
| 2024-09-03 | 28.53 | $28.66 | 10700 |
| 2024-08-30 | 28.44 | $29.87 | 4200 |
| 2024-08-29 | 28.21 | $29.44 | 13021 |
| 2024-08-28 | 27.99 | $28.35 | 8928 |
| 2024-08-27 | 27.86 | $28.26 | 10100 |
| 2024-08-26 | 27.73 | $27.08 | 8200 |
| 2024-08-23 | 27.71 | $27.41 | 6400 |
| 2024-08-22 | 27.64 | $27.10 | 8500 |
| 2024-08-21 | 27.60 | $25.84 | 13805 |
| 2024-08-20 | 27.67 | $26.18 | 35409 |
| 2024-08-19 | 27.69 | $28.58 | 41801 |
| 2024-08-16 | 27.47 | $34.50 | 46234 |
| 2024-08-15 | 26.63 | $33.23 | 75900 |
| 2024-08-14 | 25.87 | $31.17 | 42730 |
| 2024-08-13 | 25.28 | $29.81 | 17215 |
| 2024-08-12 | 24.78 | $26.58 | 12713 |
| 2024-08-09 | 24.57 | $25.90 | 3300 |
| 2024-08-08 | 24.42 | $26.78 | 16313 |
| 2024-08-07 | 24.16 | $23.56 | 4700 |
| 2024-08-06 | 24.21 | $23.12 | 5800 |
| 2024-08-05 | 24.29 | $22.01 | 5100 |
| 2024-08-02 | 24.48 | $23.25 | 1400 |
| 2024-08-01 | 24.55 | $24.01 | 8037 |
| 2024-07-31 | 24.55 | $25.64 | 6619 |
| 2024-07-30 | 24.38 | $26.70 | 5200 |
| 2024-07-29 | 24.09 | $25.15 | 1600 |
| 2024-07-26 | 23.95 | $25.37 | 2626 |
| 2024-07-25 | 23.78 | $25.17 | 7200 |
| 2024-07-24 | 23.63 | $24.62 | 7030 |
| 2024-07-23 | 23.53 | $24.08 | 3800 |
| 2024-07-22 | 23.47 | $24.00 | 5009 |
| 2024-07-19 | 23.42 | $23.94 | 5014 |
| 2024-07-18 | 23.36 | $24.16 | 2513 |
| 2024-07-17 | 23.28 | $24.40 | 10548 |
| 2024-07-16 | 23.15 | $23.70 | 11141 |
| 2024-07-15 | 23.10 | $22.14 | 6134 |
| 2024-07-12 | 23.20 | $23.26 | 11005 |
| 2024-07-11 | 23.20 | $23.94 | 10700 |
| 2024-07-10 | 23.14 | $22.65 | 5500 |
| 2024-07-09 | 23.20 | $21.71 | 19100 |
| 2024-07-08 | 23.36 | $22.57 | 15800 |
| 2024-07-05 | 23.45 | $22.58 | 10946 |
| 2024-07-03 | 23.54 | $23.04 | 2200 |
| 2024-07-02 | 23.59 | $23.36 | 8100 |
| 2024-07-01 | 23.61 | $24.40 | 4718 |
| 2024-06-28 | 23.53 | $24.67 | 42500 |
| 2024-06-27 | 23.43 | $23.83 | 9227 |
| 2024-06-26 | 23.41 | $24.18 | 13831 |
| 2024-06-25 | 23.36 | $24.20 | 51738 |
| 2024-06-24 | 23.31 | $23.01 | 18800 |
| 2024-06-21 | 23.38 | $22.51 | 5600 |
| 2024-06-20 | 23.52 | $22.97 | 2000 |
| 2024-06-18 | 23.62 | $22.00 | 18700 |
| 2024-06-17 | 23.82 | $22.00 | 48000 |
| 2024-06-14 | 24.03 | $23.58 | 25100 |
| 2024-06-13 | 24.09 | $23.72 | 2126 |
| 2024-06-12 | 24.13 | $24.60 | 10348 |
| 2024-06-11 | 24.08 | $23.75 | 3600 |
| 2024-06-10 | 24.10 | $23.06 | 14802 |
| 2024-06-07 | 24.19 | $23.89 | 10800 |
| 2024-06-06 | 24.21 | $23.88 | 4700 |
| 2024-06-05 | 24.25 | $24.59 | 15639 |
| 2024-06-04 | 24.27 | $23.19 | 17601 |
| 2024-06-03 | 24.48 | $23.92 | 6100 |
| 2024-05-31 | 24.66 | $24.09 | 3346 |
| 2024-05-30 | 24.85 | $24.65 | 7800 |
| 2024-05-29 | 25.02 | $24.10 | 5141 |
| 2024-05-28 | 25.28 | $25.11 | 11519 |
| 2024-05-24 | 25.48 | $25.58 | 7524 |
| 2024-05-23 | 25.68 | $24.70 | 9919 |
| 2024-05-22 | 26.00 | $25.27 | 16800 |
| 2024-05-21 | 26.30 | $24.40 | 8500 |
| 2024-05-20 | 26.72 | $23.74 | 24300 |
| 2024-05-17 | 27.23 | $24.62 | 10400 |
| 2024-05-16 | 27.70 | $23.41 | 6016 |
| 2024-05-15 | 28.32 | $23.20 | 14946 |
| 2024-05-14 | 29.00 | $22.00 | 24500 |
| 2024-05-13 | 29.84 | $21.28 | 117539 |
| 2024-05-10 | 30.79 | $24.95 | 11807 |
| 2024-05-09 | 31.43 | $25.68 | 33721 |
| 2024-05-08 | 32.04 | $27.60 | 26300 |
| 2024-05-07 | 32.50 | $34.18 | 6407 |
| 2024-05-06 | 32.34 | $34.67 | 14700 |
| 2024-05-03 | 32.13 | $32.66 | 5500 |
| 2024-05-02 | 32.13 | $30.20 | 5600 |
| 2024-05-01 | 32.38 | $31.42 | 9500 |
| 2024-04-30 | 32.52 | $31.49 | 12508 |
| 2024-04-29 | 32.66 | $33.78 | 24448 |
| 2024-04-26 | 32.57 | $34.27 | 33806 |
| 2024-04-25 | 32.43 | $32.41 | 11545 |
| 2024-04-24 | 32.48 | $32.27 | 5000 |
| 2024-04-23 | 32.56 | $31.86 | 8808 |
| 2024-04-22 | 32.69 | $31.53 | 7500 |
| 2024-04-19 | 32.87 | $31.36 | 3600 |
| 2024-04-18 | 33.10 | $31.72 | 6300 |
| 2024-04-17 | 33.32 | $31.27 | 27626 |
| 2024-04-16 | 33.59 | $30.83 | 32700 |
| 2024-04-15 | 33.92 | $31.53 | 31818 |
| 2024-04-12 | 34.17 | $33.10 | 14214 |
| 2024-04-11 | 34.26 | $33.31 | 15815 |
| 2024-04-10 | 34.32 | $35.17 | 15900 |
| 2024-04-09 | 34.19 | $34.25 | 14400 |
| 2024-04-08 | 34.16 | $36.00 | 24903 |
| 2024-04-05 | 33.92 | $34.29 | 20145 |
| 2024-04-04 | 33.83 | $35.00 | 15500 |
| 2024-04-03 | 33.65 | $33.14 | 15100 |
| 2024-04-02 | 33.64 | $31.17 | 12400 |
| 2024-04-01 | 33.79 | $32.28 | 33144 |
| 2024-03-28 | 33.80 | $34.30 | 8000 |
| 2024-03-27 | 33.56 | $34.36 | 8500 |
| 2024-03-26 | 33.26 | $34.50 | 5711 |
| 2024-03-25 | 32.89 | $35.81 | 10020 |
| 2024-03-22 | 32.33 | $35.48 | 10600 |
| 2024-03-21 | 31.74 | $37.90 | 22443 |
| 2024-03-20 | 30.85 | $36.00 | 7200 |
| 2024-03-19 | 30.07 | $35.24 | 17500 |
| 2024-03-18 | 29.31 | $31.84 | 29400 |
| 2024-03-15 | 28.83 | $29.93 | 41500 |
| 2024-03-14 | 28.51 | $30.50 | 11620 |
| 2024-03-13 | 28.11 | $32.10 | 8600 |
| 2024-03-12 | 27.52 | $32.43 | 12808 |
| 2024-03-11 | 26.85 | $35.51 | 55559 |
| 2024-03-08 | 25.84 | $29.35 | 6624 |
| 2024-03-07 | 25.38 | $30.25 | 7320 |
| 2024-03-06 | 24.81 | $30.40 | 25400 |
| 2024-03-05 | 24.20 | $29.90 | 26400 |
| 2024-03-04 | 23.60 | $27.77 | 28132 |
| 2024-03-01 | 23.19 | $23.30 | 14705 |
| 2024-02-29 | 23.22 | $23.31 | 6638 |
| 2024-02-28 | 23.25 | $22.55 | 4075 |
| 2024-02-27 | 23.36 | $22.56 | 6100 |
| 2024-02-26 | 23.48 | $22.40 | 4900 |
| 2024-02-23 | 23.61 | $23.42 | 12200 |
| 2024-02-22 | 23.65 | $22.24 | 11603 |
| 2024-02-21 | 23.79 | $21.60 | 11747 |
| 2024-02-20 | 24.00 | $22.41 | 19700 |
| 2024-02-16 | 24.13 | $24.19 | 13106 |
| 2024-02-15 | 24.08 | $26.06 | 8200 |
| 2024-02-14 | 23.84 | $24.09 | 3300 |
| 2024-02-13 | 23.78 | $23.10 | 5001 |
| 2024-02-12 | 23.84 | $24.41 | 3817 |
| 2024-02-09 | 23.79 | $24.36 | 2946 |
| 2024-02-08 | 23.74 | $23.48 | 2937 |
| 2024-02-07 | 23.77 | $23.52 | 2893 |
| 2024-02-06 | 23.81 | $23.79 | 4924 |
| 2024-02-05 | 23.82 | $24.50 | 7100 |
| 2024-02-02 | 23.76 | $24.51 | 3500 |
| 2024-02-01 | 23.70 | $24.99 | 8000 |
| 2024-01-31 | 23.59 | $24.12 | 4800 |
| 2024-01-30 | 23.57 | $24.17 | 31500 |
| 2024-01-29 | 23.56 | $24.65 | 12431 |
| 2024-01-26 | 23.50 | $22.56 | 4300 |
| 2024-01-25 | 23.65 | $22.87 | 16700 |
| 2024-01-24 | 23.79 | $22.03 | 8500 |
| 2024-01-23 | 24.01 | $21.80 | 5713 |
| 2024-01-22 | 24.27 | $22.46 | 7437 |
| 2024-01-19 | 24.48 | $22.26 | 18512 |
| 2024-01-18 | 24.70 | $22.85 | 9601 |
| 2024-01-17 | 24.86 | $23.32 | 28300 |
| 2024-01-16 | 24.96 | $26.33 | 33100 |
| 2024-01-12 | 24.76 | $29.60 | 88049 |
| 2024-01-11 | 24.20 | $23.25 | 6244 |
| 2024-01-10 | 24.25 | $23.43 | 5100 |
| 2024-01-09 | 24.27 | $23.94 | 13900 |
| 2024-01-08 | 24.25 | $24.26 | 13600 |
| 2024-01-05 | 24.19 | $23.86 | 6113 |
| 2024-01-04 | 24.15 | $24.61 | 13300 |
| 2024-01-03 | 24.03 | $24.69 | 8935 |
| 2024-01-02 | 23.89 | $26.00 | 12700 |
| 2023-12-29 | 23.61 | $25.28 | 8400 |
| 2023-12-28 | 23.38 | $25.67 | 6800 |
| 2023-12-27 | 23.11 | $24.99 | 4400 |
| 2023-12-26 | 22.90 | $24.95 | 5500 |
| 2023-12-22 | 22.69 | $24.49 | 5300 |
| 2023-12-21 | 22.51 | $24.36 | 6600 |
| 2023-12-20 | 22.33 | $23.90 | 8300 |
| 2023-12-19 | 22.18 | $22.45 | 7900 |
| 2023-12-18 | 22.17 | $21.47 | 6127 |
| 2023-12-15 | 22.25 | $20.49 | 25400 |
| 2023-12-14 | 22.43 | $22.01 | 9300 |
| 2023-12-13 | 22.46 | $20.56 | 61300 |
| 2023-12-12 | 22.63 | $23.00 | 6148 |
| 2023-12-11 | 22.56 | $23.24 | 5122 |
| 2023-12-08 | 22.45 | $23.03 | 4900 |
| 2023-12-07 | 22.34 | $23.25 | 7231 |
| 2023-12-06 | 22.19 | $21.82 | 17700 |
| 2023-12-05 | 22.17 | $21.46 | 5100 |
| 2023-12-04 | 22.17 | $21.99 | 7500 |
| 2023-12-01 | 22.11 | $21.81 | 18311 |
| 2023-11-30 | 22.05 | $23.50 | 3300 |
| 2023-11-29 | 21.81 | $24.00 | 1513 |
| 2023-11-28 | 21.49 | $23.62 | 4426 |
| 2023-11-27 | 21.19 | $23.55 | 12443 |
| 2023-11-24 | 20.86 | $22.18 | 7146 |
| 2023-11-22 | 20.65 | $21.99 | 3604 |
| 2023-11-21 | 20.43 | $21.48 | 2200 |
| 2023-11-20 | 20.25 | $22.18 | 6408 |
| 2023-11-17 | 19.98 | $21.30 | 10212 |
| 2023-11-16 | 19.78 | $21.08 | 9707 |
| 2023-11-15 | 19.59 | $21.75 | 8641 |
| 2023-11-14 | 19.31 | $21.25 | 5121 |
| 2023-11-13 | 19.07 | $20.10 | 6134 |
| 2023-11-10 | 18.94 | $20.44 | 5500 |
| 2023-11-09 | 18.76 | $18.76 | 1200 |
| 2023-11-08 | 18.74 | $19.79 | 2208 |
| 2023-11-07 | 18.62 | $19.46 | 1300 |
| 2023-11-06 | 18.52 | $19.39 | 2117 |
| 2023-11-03 | 18.41 | $19.57 | 2700 |
| 2023-11-02 | 18.29 | $18.65 | 6239 |
| 2023-11-01 | 18.25 | $18.17 | 2736 |
| 2023-10-31 | 18.27 | $18.82 | 1500 |
| 2023-10-30 | 18.22 | $18.81 | 4800 |
| 2023-10-27 | 18.16 | $17.82 | 2700 |
| 2023-10-26 | 18.21 | $18.09 | 722 |
| 2023-10-25 | 18.23 | $17.64 | 2200 |
| 2023-10-24 | 18.30 | $17.86 | 1044 |
| 2023-10-23 | 18.35 | $18.11 | 4437 |
| 2023-10-20 | 18.37 | $18.41 | 4200 |
| 2023-10-19 | 18.37 | $18.00 | 1734 |
| 2023-10-18 | 18.40 | $18.47 | 1300 |
| 2023-10-17 | 18.38 | $18.50 | 4211 |
| 2023-10-16 | 18.36 | $18.44 | 3500 |
| 2023-10-13 | 18.34 | $18.58 | 1000 |
| 2023-10-12 | 18.30 | $18.51 | 3300 |
| 2023-10-11 | 18.27 | $18.45 | 1745 |
| 2023-10-10 | 18.25 | $18.02 | 6737 |
| 2023-10-09 | 18.28 | $17.60 | 19542 |
| 2023-10-06 | 18.35 | $18.26 | 9322 |
| 2023-10-05 | 18.38 | $19.07 | 2100 |
| 2023-10-04 | 18.33 | $18.61 | 9000 |
| 2023-10-03 | 18.33 | $18.57 | 3300 |
| 2023-10-02 | 18.36 | $18.20 | 4400 |
| 2023-09-29 | 18.43 | $18.59 | 4213 |
| 2023-09-28 | 18.48 | $18.70 | 3111 |
| 2023-09-27 | 18.54 | $18.39 | 8700 |
| 2023-09-26 | 18.64 | $17.99 | 9700 |
| 2023-09-25 | 18.79 | $17.63 | 3500 |
| 2023-09-22 | 19.00 | $18.05 | 4404 |
| 2023-09-21 | 19.19 | $18.00 | 4206 |
| 2023-09-20 | 19.39 | $18.05 | 11647 |
| 2023-09-19 | 19.63 | $17.55 | 9303 |
| 2023-09-18 | 19.95 | $17.56 | 10400 |
| 2023-09-15 | 20.32 | $18.31 | 27300 |
| 2023-09-14 | 20.64 | $18.42 | 16214 |
| 2023-09-13 | 20.99 | $18.80 | 8800 |
| 2023-09-12 | 21.32 | $19.51 | 1200 |
| 2023-09-11 | 21.59 | $19.60 | 3700 |
| 2023-09-08 | 21.87 | $20.20 | 12009 |
| 2023-09-07 | 22.11 | $20.39 | 13000 |
| 2023-09-06 | 22.34 | $21.09 | 3408 |
| 2023-09-05 | 22.51 | $21.42 | 4435 |
| 2023-09-01 | 22.66 | $21.47 | 4900 |
| 2023-08-31 | 22.79 | $21.17 | 6600 |
| 2023-08-30 | 22.96 | $21.82 | 1600 |
| 2023-08-29 | 23.07 | $21.74 | 6700 |
| 2023-08-28 | 23.19 | $21.87 | 8600 |
| 2023-08-25 | 23.31 | $21.52 | 4400 |
| 2023-08-24 | 23.46 | $21.30 | 23300 |
| 2023-08-23 | 23.64 | $21.60 | 56454 |
| 2023-08-22 | 23.80 | $25.12 | 13100 |
| 2023-08-21 | 23.63 | $26.40 | 21800 |
| 2023-08-18 | 23.31 | $25.87 | 8100 |
| 2023-08-17 | 23.04 | $25.17 | 25316 |
| 2023-08-16 | 22.83 | $24.56 | 37500 |
| 2023-08-15 | 22.68 | $23.07 | 3700 |
| 2023-08-14 | 22.67 | $22.57 | 5018 |
| 2023-08-11 | 22.71 | $23.17 | 3800 |
| 2023-08-10 | 22.69 | $22.72 | 10830 |
| 2023-08-09 | 22.72 | $22.87 | 9509 |
| 2023-08-08 | 22.73 | $22.04 | 12100 |
| 2023-08-07 | 22.82 | $22.13 | 8600 |
| 2023-08-04 | 22.91 | $21.70 | 2900 |
| 2023-08-03 | 23.04 | $22.02 | 14200 |
| 2023-08-02 | 23.13 | $21.63 | 33407 |
| 2023-08-01 | 23.26 | $22.91 | 6311 |
| 2023-07-31 | 23.27 | $22.64 | 5310 |
| 2023-07-28 | 23.30 | $23.19 | 2300 |
| 2023-07-27 | 23.27 | $23.01 | 10100 |
| 2023-07-26 | 23.24 | $23.28 | 6700 |
| 2023-07-25 | 23.19 | $23.71 | 1800 |
| 2023-07-24 | 23.09 | $24.08 | 4200 |
| 2023-07-21 | 22.94 | $23.84 | 4300 |
| 2023-07-20 | 22.80 | $24.28 | 4445 |
| 2023-07-19 | 22.61 | $23.77 | 1500 |
| 2023-07-18 | 22.46 | $23.75 | 4900 |
| 2023-07-17 | 22.30 | $23.16 | 5500 |
| 2023-07-14 | 22.20 | $22.87 | 3100 |
| 2023-07-13 | 22.11 | $23.30 | 3724 |
| 2023-07-12 | 21.97 | $22.93 | 11923 |
| 2023-07-11 | 21.85 | $22.49 | 6438 |
| 2023-07-10 | 21.76 | $21.97 | 7500 |
| 2023-07-07 | 21.71 | $21.72 | 2400 |
| 2023-07-06 | 21.68 | $21.90 | 9724 |
| 2023-07-05 | 21.62 | $21.62 | 8347 |
| 2023-07-03 | 21.57 | $21.88 | 2800 |
| 2023-06-30 | 21.48 | $21.80 | 10100 |
| 2023-06-29 | 21.38 | $21.74 | 1838 |
| 2023-06-28 | 21.27 | $21.61 | 8700 |
| 2023-06-27 | 21.17 | $22.09 | 15500 |
| 2023-06-26 | 20.99 | $21.70 | 3318 |
| 2023-06-23 | 20.84 | $22.05 | 28000 |
| 2023-06-22 | 20.64 | $21.52 | 7234 |
| 2023-06-21 | 20.47 | $21.27 | 31400 |
| 2023-06-20 | 20.31 | $22.15 | 16620 |
| 2023-06-16 | 20.05 | $22.80 | 15400 |
| 2023-06-15 | 19.71 | $21.57 | 12225 |
| 2023-06-14 | 19.48 | $20.90 | 16900 |
| 2023-06-13 | 19.29 | $20.91 | 12103 |
| 2023-06-12 | 19.11 | $19.90 | 9826 |
| 2023-06-09 | 19.01 | $19.89 | 7606 |
| 2023-06-08 | 18.91 | $20.45 | 21813 |
| 2023-06-07 | 18.76 | $19.74 | 9600 |
| 2023-06-06 | 18.66 | $19.01 | 7004 |
| 2023-06-05 | 18.64 | $18.58 | 4239 |
| 2023-06-02 | 18.66 | $19.46 | 6500 |
| 2023-06-01 | 18.59 | $18.25 | 11544 |
| 2023-05-31 | 18.64 | $18.60 | 5571 |
| 2023-05-30 | 18.66 | $18.40 | 11973 |
| 2023-05-26 | 18.70 | $18.36 | 6600 |
| 2023-05-25 | 18.74 | $18.18 | 6324 |
| 2023-05-24 | 18.80 | $18.30 | 8439 |
| 2023-05-23 | 18.85 | $18.44 | 9431 |
| 2023-05-22 | 18.88 | $18.51 | 6942 |
| 2023-05-19 | 18.90 | $18.67 | 5442 |
| 2023-05-18 | 18.90 | $18.51 | 6400 |
| 2023-05-17 | 18.92 | $18.42 | 11500 |
| 2023-05-16 | 18.94 | $19.10 | 14600 |
| 2023-05-15 | 18.90 | $20.11 | 24800 |
| 2023-05-12 | 18.75 | $19.30 | 4020 |
| 2023-05-11 | 18.67 | $18.68 | 6500 |
| 2023-05-10 | 18.66 | $19.30 | 6512 |
| 2023-05-09 | 18.58 | $18.90 | 5510 |
| 2023-05-08 | 18.53 | $19.29 | 5600 |
| 2023-05-05 | 18.45 | $18.90 | 12220 |
| 2023-05-04 | 18.40 | $18.73 | 15806 |
| 2023-05-03 | 18.37 | $18.94 | 5300 |
| 2023-05-02 | 18.31 | $18.76 | 9246 |
| 2023-05-01 | 18.28 | $18.69 | 11808 |
| 2023-04-28 | 18.25 | $18.10 | 8700 |
| 2023-04-27 | 18.28 | $18.40 | 3600 |
| 2023-04-26 | 18.27 | $17.99 | 3545 |
| 2023-04-25 | 18.31 | $17.70 | 2909 |
| 2023-04-24 | 18.38 | $18.24 | 5100 |
| 2023-04-21 | 18.40 | $18.00 | 3200 |
| 2023-04-20 | 18.44 | $18.51 | 10732 |
| 2023-04-19 | 18.44 | $18.27 | 8500 |
| 2023-04-18 | 18.45 | $17.74 | 8836 |
| 2023-04-17 | 18.52 | $18.44 | 4030 |
| 2023-04-14 | 18.52 | $18.61 | 2739 |
| 2023-04-13 | 18.49 | $18.49 | 6529 |
| 2023-04-12 | 18.46 | $18.30 | 10900 |
| 2023-04-11 | 18.44 | $18.33 | 3513 |
| 2023-04-10 | 18.42 | $18.69 | 6228 |
| 2023-04-06 | 18.35 | $19.07 | 11237 |
| 2023-04-05 | 18.26 | $18.61 | 3932 |
| 2023-04-04 | 18.21 | $18.58 | 10500 |
| 2023-04-03 | 18.16 | $19.33 | 17322 |
| 2023-03-31 | 18.04 | $18.08 | 8300 |
| 2023-03-30 | 18.05 | $18.25 | 6444 |
| 2023-03-29 | 18.04 | $18.31 | 6317 |
| 2023-03-28 | 18.02 | $18.50 | 5700 |
| 2023-03-27 | 17.99 | $18.49 | 12024 |
| 2023-03-24 | 17.96 | $18.07 | 2200 |
| 2023-03-23 | 17.97 | $18.23 | 11200 |
| 2023-03-22 | 17.97 | $18.40 | 7900 |
| 2023-03-21 | 17.96 | $18.48 | 5800 |
| 2023-03-20 | 17.94 | $17.97 | 7300 |
| 2023-03-17 | 17.98 | $16.95 | 12045 |
| 2023-03-16 | 18.12 | $16.75 | 1600 |
| 2023-03-15 | 18.29 | $16.70 | 12713 |
| 2023-03-14 | 18.47 | $16.61 | 18840 |
| 2023-03-13 | 18.67 | $16.82 | 24849 |
| 2023-03-10 | 18.85 | $18.55 | 5500 |
| 2023-03-09 | 18.88 | $19.54 | 47516 |
| 2023-03-08 | 18.80 | $19.05 | 3004 |
| 2023-03-07 | 18.78 | $18.82 | 12809 |
| 2023-03-06 | 18.77 | $19.24 | 9000 |
| 2023-03-03 | 18.72 | $18.70 | 3900 |
| 2023-03-02 | 18.73 | $18.61 | 5100 |
| 2023-03-01 | 18.74 | $18.54 | 5616 |
| 2023-02-28 | 18.77 | $18.75 | 3914 |
| 2023-02-27 | 18.77 | $18.56 | 3800 |
| 2023-02-24 | 18.79 | $18.91 | 6927 |
| 2023-02-23 | 18.78 | $18.91 | 9033 |
| 2023-02-22 | 18.76 | $18.92 | 4200 |
| 2023-02-21 | 18.74 | $18.74 | 5018 |
| 2023-02-17 | 18.73 | $19.26 | 6800 |
| 2023-02-16 | 18.66 | $18.60 | 8700 |
| 2023-02-15 | 18.66 | $18.49 | 4736 |
| 2023-02-14 | 18.67 | $18.37 | 1500 |
| 2023-02-13 | 18.68 | $18.74 | 4906 |
| 2023-02-10 | 18.67 | $18.33 | 3549 |
| 2023-02-09 | 18.69 | $19.08 | 3100 |
| 2023-02-08 | 18.64 | $18.59 | 600 |
| 2023-02-07 | 18.63 | $18.65 | 4800 |
| 2023-02-06 | 18.62 | $19.02 | 3300 |
| 2023-02-03 | 18.56 | $19.09 | 2100 |
| 2023-02-02 | 18.50 | $19.06 | 7643 |
| 2023-02-01 | 18.42 | $19.03 | 5700 |
| 2023-01-31 | 18.35 | $18.94 | 7248 |
| 2023-01-30 | 18.29 | $18.58 | 4200 |
| 2023-01-27 | 18.25 | $18.28 | 1625 |
| 2023-01-26 | 18.25 | $18.25 | 1500 |
| 2023-01-25 | 18.25 | $18.25 | 2910 |
| 2023-01-24 | 18.24 | $18.09 | 3006 |
| 2023-01-23 | 18.25 | $18.09 | 6400 |
| 2023-01-20 | 18.27 | $18.25 | 4000 |
| 2023-01-19 | 18.28 | $18.29 | 2821 |
| 2023-01-18 | 18.29 | $18.31 | 929 |
| 2023-01-17 | 18.30 | $18.21 | 2200 |
| 2023-01-13 | 18.33 | $18.45 | 3018 |
| 2023-01-12 | 18.34 | $19.00 | 1823 |
| 2023-01-11 | 18.30 | $18.22 | 4636 |
| 2023-01-10 | 18.34 | $18.67 | 2700 |
| 2023-01-09 | 18.34 | $17.75 | 2200 |
| 2023-01-06 | 18.43 | $18.05 | 4400 |
| 2023-01-05 | 18.50 | $18.04 | 1808 |
| 2023-01-04 | 18.57 | $17.61 | 11100 |
| 2023-01-03 | 18.69 | $18.00 | 2800 |
| 2022-12-30 | 18.78 | $18.48 | 1300 |
| 2022-12-29 | 18.83 | $18.61 | 14000 |
| 2022-12-28 | 18.87 | $17.75 | 3348 |
| 2022-12-27 | 18.99 | $18.41 | 3100 |
| 2022-12-23 | 19.06 | $17.76 | 5048 |
| 2022-12-22 | 19.21 | $18.54 | 2800 |
| 2022-12-21 | 19.28 | $18.85 | 4400 |
| 2022-12-20 | 19.32 | $19.26 | 935 |
| 2022-12-19 | 19.33 | $19.72 | 4100 |
| 2022-12-16 | 19.29 | $20.00 | 21339 |
| 2022-12-15 | 19.21 | $19.20 | 2103 |
| 2022-12-14 | 19.21 | $19.21 | 5400 |
| 2022-12-13 | 19.20 | $19.50 | 16700 |
| 2022-12-12 | 19.16 | $19.02 | 2013 |
| 2022-12-09 | 19.16 | $19.12 | 3335 |
| 2022-12-08 | 19.14 | $19.15 | 2100 |
| 2022-12-07 | 19.12 | $19.50 | 5900 |
| 2022-12-06 | 19.06 | $18.79 | 5829 |
| 2022-12-05 | 19.06 | $19.06 | 4401 |
| 2022-12-02 | 19.03 | $18.60 | 3700 |
| 2022-12-01 | 19.04 | $19.03 | 5314 |
| 2022-11-30 | 19.01 | $19.77 | 10608 |
| 2022-11-29 | 18.89 | $19.39 | 1617 |
| 2022-11-28 | 18.80 | $19.35 | 17307 |
| 2022-11-25 | 18.71 | $19.73 | 3500 |
| 2022-11-23 | 18.58 | $19.53 | 18141 |
| 2022-11-22 | 18.46 | $19.55 | 12600 |
| 2022-11-21 | 18.34 | $19.49 | 17240 |
| 2022-11-18 | 18.23 | $19.00 | 4017 |
| 2022-11-17 | 18.16 | $18.29 | 7231 |
| 2022-11-16 | 18.16 | $18.15 | 1500 |
| 2022-11-15 | 18.17 | $18.35 | 2114 |
| 2022-11-14 | 18.17 | $17.98 | 1200 |
| 2022-11-11 | 18.20 | $17.98 | 2015 |
| 2022-11-10 | 18.24 | $18.54 | 2915 |
| 2022-11-09 | 18.22 | $18.22 | 1100 |
| 2022-11-08 | 18.23 | $18.20 | 5200 |
| 2022-11-07 | 18.24 | $17.92 | 2103 |
| 2022-11-04 | 18.28 | $18.57 | 1643 |
| 2022-11-03 | 18.25 | $17.82 | 11200 |
| 2022-11-02 | 18.29 | $17.34 | 5200 |
| 2022-11-01 | 18.38 | $17.42 | 11414 |
| 2022-10-31 | 18.46 | $17.83 | 6945 |
| 2022-10-28 | 18.50 | $18.40 | 3820 |
| 2022-10-27 | 18.48 | $18.20 | 3747 |
| 2022-10-26 | 18.47 | $18.63 | 3612 |
| 2022-10-25 | 18.41 | $19.14 | 6600 |
| 2022-10-24 | 18.28 | $19.23 | 1639 |
| 2022-10-21 | 18.14 | $19.39 | 8000 |
| 2022-10-20 | 17.97 | $18.29 | 4537 |
| 2022-10-19 | 17.91 | $18.06 | 4800 |
| 2022-10-18 | 17.87 | $19.48 | 1700 |
| 2022-10-17 | 17.69 | $18.57 | 2000 |
| 2022-10-14 | 17.61 | $17.66 | 3932 |
| 2022-10-13 | 17.63 | $18.18 | 10931 |
| 2022-10-12 | 17.62 | $18.38 | 2600 |
| 2022-10-11 | 17.59 | $17.85 | 9423 |
| 2022-10-10 | 17.63 | $17.89 | 7443 |
| 2022-10-07 | 17.69 | $17.43 | 5400 |
| 2022-10-06 | 17.80 | $17.26 | 5633 |
| 2022-10-05 | 17.95 | $18.12 | 19400 |
| 2022-10-04 | 18.03 | $18.01 | 23538 |
| 2022-10-03 | 18.14 | $17.48 | 6225 |
| 2022-09-30 | 18.31 | $16.24 | 9042 |
| 2022-09-29 | 18.63 | $16.53 | 3000 |
| 2022-09-28 | 18.95 | $16.17 | 21008 |
| 2022-09-27 | 19.34 | $16.40 | 9100 |
| 2022-09-26 | 19.75 | $17.34 | 5403 |
| 2022-09-23 | 20.10 | $16.94 | 5100 |
| 2022-09-22 | 20.53 | $18.10 | 9417 |
| 2022-09-21 | 20.89 | $18.53 | 22400 |
| 2022-09-20 | 21.23 | $19.95 | 5813 |
| 2022-09-19 | 21.46 | $20.34 | 3600 |
| 2022-09-16 | 21.68 | $20.38 | 15700 |
| 2022-09-15 | 21.93 | $21.00 | 2427 |
| 2022-09-14 | 22.14 | $20.91 | 7000 |
| 2022-09-13 | 22.40 | $20.39 | 8138 |
| 2022-09-12 | 22.75 | $21.29 | 3475 |
| 2022-09-09 | 23.03 | $21.24 | 5853 |
| 2022-09-08 | 23.35 | $20.99 | 1600 |
| 2022-09-07 | 23.71 | $21.31 | 5100 |
| 2022-09-06 | 24.04 | $20.73 | 5723 |
| 2022-09-02 | 24.43 | $21.22 | 20021 |
| 2022-09-01 | 24.78 | $21.46 | 8509 |
| 2022-08-31 | 25.12 | $23.97 | 4818 |
| 2022-08-30 | 25.21 | $23.06 | 3043 |
| 2022-08-29 | 25.38 | $24.54 | 4617 |
| 2022-08-26 | 25.41 | $24.52 | 8100 |
| 2022-08-25 | 25.43 | $25.60 | 3400 |
| 2022-08-24 | 25.33 | $25.22 | 6337 |
| 2022-08-23 | 25.25 | $24.41 | 3604 |
| 2022-08-22 | 25.23 | $25.31 | 10700 |
| 2022-08-19 | 25.12 | $24.55 | 13529 |
| 2022-08-18 | 25.07 | $27.42 | 39000 |
| 2022-08-17 | 24.72 | $27.42 | 9744 |
| 2022-08-16 | 24.36 | $28.12 | 17700 |
| 2022-08-15 | 23.90 | $27.66 | 15400 |
| 2022-08-12 | 23.46 | $27.51 | 7500 |
| 2022-08-11 | 23.01 | $25.95 | 9600 |
| 2022-08-10 | 22.70 | $24.41 | 8043 |
| 2022-08-09 | 22.52 | $22.70 | 7700 |
| 2022-08-08 | 22.51 | $22.42 | 1100 |
| 2022-08-05 | 22.52 | $22.45 | 1234 |
| 2022-08-04 | 22.53 | $22.70 | 8325 |
| 2022-08-03 | 22.52 | $22.04 | 1700 |
| 2022-08-02 | 22.57 | $22.80 | 900 |
| 2022-08-01 | 22.55 | $22.68 | 2000 |
| 2022-07-29 | 22.54 | $22.75 | 1500 |
| 2022-07-28 | 22.53 | $22.29 | 600 |
| 2022-07-27 | 22.56 | $22.28 | 1300 |
| 2022-07-26 | 22.59 | $21.78 | 1200 |
| 2022-07-25 | 22.68 | $22.26 | 6946 |
| 2022-07-22 | 22.73 | $22.54 | 900 |
| 2022-07-21 | 22.75 | $23.18 | 1734 |
| 2022-07-20 | 22.70 | $23.30 | 4515 |
| 2022-07-19 | 22.63 | $22.29 | 4992 |
| 2022-07-18 | 22.66 | $22.72 | 2435 |
| 2022-07-15 | 22.64 | $22.89 | 2500 |
| 2022-07-14 | 22.61 | $22.56 | 1400 |
| 2022-07-13 | 22.61 | $22.53 | 800 |
| 2022-07-12 | 22.61 | $22.64 | 4500 |
| 2022-07-11 | 22.61 | $22.72 | 9000 |
| 2022-07-08 | 22.60 | $22.52 | 1100 |
| 2022-07-07 | 22.61 | $22.83 | 1811 |
| 2022-07-06 | 22.59 | $22.04 | 1700 |
| 2022-07-05 | 22.65 | $22.29 | 3233 |
| 2022-07-01 | 22.69 | $23.17 | 6000 |
| 2022-06-30 | 22.65 | $23.19 | 3700 |
| 2022-06-29 | 22.59 | $22.66 | 2800 |
| 2022-06-28 | 22.59 | $22.78 | 1927 |
| 2022-06-27 | 22.57 | $22.78 | 3708 |
| 2022-06-24 | 22.54 | $23.90 | 13842 |
| 2022-06-23 | 22.40 | $21.96 | 2122 |
| 2022-06-22 | 22.45 | $21.74 | 6911 |
| 2022-06-21 | 22.51 | $21.27 | 8900 |
| 2022-06-17 | 22.63 | $22.15 | 89518 |
| 2022-06-16 | 22.65 | $22.30 | 5715 |
| 2022-06-15 | 22.66 | $22.62 | 2300 |
| 2022-06-14 | 22.64 | $23.08 | 2000 |
| 2022-06-13 | 22.57 | $22.62 | 7434 |
| 2022-06-10 | 22.54 | $23.20 | 1630 |
| 2022-06-09 | 22.44 | $23.04 | 5700 |
| 2022-06-08 | 22.36 | $23.24 | 2027 |
| 2022-06-07 | 22.25 | $22.90 | 7712 |
| 2022-06-06 | 22.16 | $23.29 | 16403 |
| 2022-06-03 | 22.03 | $22.50 | 10700 |
| 2022-06-02 | 21.98 | $22.56 | 4900 |
| 2022-06-01 | 21.92 | $21.84 | 9800 |
| 2022-05-31 | 21.94 | $22.13 | 8000 |
| 2022-05-27 | 21.93 | $22.12 | 4503 |
| 2022-05-26 | 21.91 | $21.84 | 3702 |
| 2022-05-25 | 21.92 | $21.82 | 5515 |
| 2022-05-24 | 21.93 | $22.36 | 1400 |
| 2022-05-23 | 21.89 | $22.46 | 900 |
| 2022-05-20 | 21.83 | $21.22 | 3329 |
| 2022-05-19 | 21.90 | $21.37 | 5334 |
| 2022-05-18 | 21.95 | $22.01 | 5800 |
| 2022-05-17 | 21.95 | $22.06 | 2524 |
| 2022-05-16 | 21.94 | $21.54 | 3248 |
| 2022-05-13 | 21.99 | $22.26 | 1912 |
| 2022-05-12 | 21.97 | $21.90 | 1600 |
| 2022-05-11 | 21.99 | $22.18 | 10311 |
| 2022-05-10 | 21.99 | $21.39 | 11300 |
| 2022-05-09 | 22.07 | $20.59 | 19700 |
| 2022-05-06 | 22.24 | $21.80 | 19242 |
| 2022-05-05 | 22.29 | $22.99 | 9000 |
| 2022-05-04 | 22.24 | $23.84 | 9900 |
| 2022-05-03 | 22.10 | $22.85 | 14930 |
| 2022-05-02 | 22.05 | $21.54 | 8749 |
| 2022-04-29 | 22.14 | $21.23 | 9200 |
| 2022-04-28 | 22.27 | $21.41 | 11876 |
| 2022-04-27 | 22.40 | $21.50 | 11900 |
| 2022-04-26 | 22.52 | $21.69 | 11349 |
| 2022-04-25 | 22.64 | $21.91 | 16645 |
| 2022-04-22 | 22.74 | $22.27 | 1648 |
| 2022-04-21 | 22.82 | $22.26 | 1716 |
| 2022-04-20 | 22.90 | $22.39 | 2800 |
| 2022-04-19 | 22.98 | $22.25 | 1331 |
| 2022-04-18 | 23.08 | $22.27 | 6104 |
| 2022-04-14 | 23.18 | $22.66 | 7000 |
| 2022-04-13 | 23.25 | $22.81 | 5400 |
| 2022-04-12 | 23.30 | $23.27 | 6700 |
| 2022-04-11 | 23.31 | $23.13 | 5349 |
| 2022-04-08 | 23.32 | $23.25 | 2843 |
| 2022-04-07 | 23.31 | $22.87 | 16523 |
| 2022-04-06 | 23.34 | $22.26 | 2700 |
| 2022-04-05 | 23.43 | $23.69 | 4800 |
| 2022-04-04 | 23.37 | $23.32 | 1300 |
| 2022-04-01 | 23.35 | $23.31 | 3401 |
| 2022-03-31 | 23.32 | $23.52 | 3502 |
| 2022-03-30 | 23.27 | $23.35 | 2112 |
| 2022-03-29 | 23.23 | $23.70 | 4245 |
| 2022-03-28 | 23.15 | $23.92 | 3740 |
| 2022-03-25 | 23.04 | $23.32 | 3000 |
| 2022-03-24 | 22.99 | $23.71 | 1142 |
| 2022-03-23 | 22.89 | $23.57 | 2215 |
| 2022-03-22 | 22.80 | $23.98 | 5248 |
| 2022-03-21 | 22.66 | $23.82 | 9400 |
| 2022-03-18 | 22.53 | $24.00 | 12605 |
| 2022-03-17 | 22.38 | $22.99 | 6741 |
| 2022-03-16 | 22.33 | $22.16 | 19400 |
| 2022-03-15 | 22.35 | $22.03 | 6105 |
| 2022-03-14 | 22.39 | $22.09 | 10000 |
| 2022-03-11 | 22.42 | $22.48 | 4200 |
| 2022-03-10 | 22.41 | $22.05 | 6600 |
| 2022-03-09 | 22.44 | $22.42 | 3405 |
| 2022-03-08 | 22.43 | $22.67 | 2800 |
| 2022-03-07 | 22.40 | $22.31 | 6400 |
| 2022-03-04 | 22.40 | $22.72 | 2600 |
| 2022-03-03 | 22.37 | $22.03 | 3905 |
| 2022-03-02 | 22.39 | $22.90 | 3900 |
| 2022-03-01 | 22.33 | $22.16 | 4200 |
| 2022-02-28 | 22.35 | $22.10 | 2900 |
| 2022-02-25 | 22.37 | $22.92 | 2400 |
| 2022-02-24 | 22.31 | $22.03 | 2300 |
| 2022-02-23 | 22.34 | $22.27 | 1700 |
| 2022-02-22 | 22.35 | $22.66 | 1344 |
| 2022-02-18 | 22.31 | $22.48 | 1600 |
| 2022-02-17 | 22.29 | $22.77 | 1200 |
| 2022-02-16 | 22.24 | $23.05 | 5048 |
| 2022-02-15 | 22.16 | $22.38 | 5200 |
| 2022-02-14 | 22.15 | $21.60 | 1418 |
| 2022-02-11 | 22.20 | $21.73 | 3500 |
| 2022-02-10 | 22.25 | $21.94 | 1100 |
| 2022-02-09 | 22.28 | $22.27 | 1348 |
| 2022-02-08 | 22.28 | $22.38 | 1100 |
| 2022-02-07 | 22.27 | $22.14 | 1300 |
| 2022-02-04 | 22.28 | $22.38 | 2700 |
| 2022-02-03 | 22.27 | $22.09 | 5700 |
| 2022-02-02 | 22.30 | $22.29 | 1900 |
| 2022-02-01 | 22.31 | $22.07 | 8700 |
| 2022-01-31 | 22.34 | $22.57 | 1737 |
| 2022-01-28 | 22.33 | $22.48 | 1400 |
| 2022-01-27 | 22.33 | $22.20 | 3500 |
| 2022-01-26 | 22.35 | $22.82 | 8600 |
| 2022-01-25 | 22.31 | $22.60 | 6039 |
| 2022-01-24 | 22.29 | $22.13 | 4944 |
| 2022-01-21 | 22.32 | $21.80 | 5030 |
| 2022-01-20 | 22.38 | $22.00 | 1226 |
| 2022-01-19 | 22.43 | $22.24 | 6300 |
| 2022-01-18 | 22.45 | $21.92 | 8042 |
| 2022-01-14 | 22.51 | $22.46 | 2523 |
| 2022-01-13 | 22.51 | $22.01 | 8500 |
| 2022-01-12 | 22.56 | $21.93 | 6410 |
| 2022-01-11 | 22.62 | $22.26 | 4000 |
| 2022-01-10 | 22.65 | $22.64 | 1621 |
| 2022-01-07 | 22.65 | $22.47 | 2320 |
| 2022-01-06 | 22.66 | $23.00 | 1134 |
| 2022-01-05 | 22.61 | $23.35 | 2300 |
| 2022-01-04 | 22.53 | $23.11 | 1700 |
| 2022-01-03 | 22.46 | $22.99 | 3307 |
| 2021-12-31 | 22.40 | $22.47 | 2000 |
| 2021-12-30 | 22.39 | $22.26 | 1700 |
| 2021-12-29 | 22.39 | $22.40 | 1600 |
| 2021-12-28 | 22.38 | $22.10 | 4625 |
| 2021-12-27 | 22.40 | $22.66 | 1800 |
| 2021-12-23 | 22.36 | $22.51 | 4414 |
| 2021-12-22 | 22.34 | $22.42 | 3200 |
| 2021-12-21 | 22.32 | $22.57 | 1900 |
| 2021-12-20 | 22.29 | $22.17 | 4200 |
| 2021-12-17 | 22.30 | $22.28 | 7113 |
| 2021-12-16 | 22.30 | $22.64 | 2801 |
| 2021-12-15 | 22.26 | $22.26 | 11022 |
| 2021-12-14 | 22.25 | $22.72 | 13100 |
| 2021-12-13 | 22.20 | $22.57 | 5508 |
| 2021-12-10 | 22.15 | $22.67 | 18602 |
| 2021-12-09 | 22.09 | $22.27 | 8300 |
| 2021-12-08 | 22.07 | $22.25 | 2400 |
| 2021-12-07 | 22.05 | $21.87 | 7900 |
| 2021-12-06 | 22.07 | $22.18 | 12600 |
| 2021-12-03 | 22.06 | $21.55 | 844 |
| 2021-12-02 | 22.12 | $21.90 | 6600 |
| 2021-12-01 | 22.14 | $21.90 | 10700 |
| 2021-11-30 | 22.16 | $22.30 | 2807 |
| 2021-11-29 | 22.14 | $22.26 | 3711 |
| 2021-11-26 | 22.13 | $22.01 | 1500 |
| 2021-11-24 | 22.14 | $22.50 | 4200 |
| 2021-11-23 | 22.10 | $22.42 | 1700 |
| 2021-11-22 | 22.06 | $22.32 | 4800 |
| 2021-11-19 | 22.03 | $22.49 | 9600 |
| 2021-11-18 | 21.98 | $22.24 | 37500 |
| 2021-11-17 | 21.96 | $21.97 | 7300 |
| 2021-11-16 | 21.96 | $21.55 | 1200 |
| 2021-11-15 | 22.00 | $21.51 | 4200 |
| 2021-11-12 | 22.04 | $21.61 | 6500 |
| 2021-11-11 | 22.08 | $21.80 | 6700 |
| 2021-11-10 | 22.10 | $22.11 | 7500 |
| 2021-11-09 | 22.09 | $22.18 | 6235 |
| 2021-11-08 | 22.07 | $22.65 | 4700 |
| 2021-11-05 | 22.00 | $22.56 | 10925 |
| 2021-11-04 | 21.94 | $21.88 | 5600 |
| 2021-11-03 | 21.94 | $22.25 | 24100 |
| 2021-11-02 | 21.90 | $22.10 | 7631 |
| 2021-11-01 | 21.87 | $22.45 | 7800 |
| 2021-10-29 | 21.81 | $21.60 | 10744 |
| 2021-10-28 | 21.82 | $21.75 | 8200 |
| 2021-10-27 | 21.82 | $21.75 | 2028 |
| 2021-10-26 | 21.81 | $21.74 | 5300 |
| 2021-10-25 | 21.81 | $22.22 | 5009 |
| 2021-10-22 | 21.76 | $21.93 | 6704 |
| 2021-10-21 | 21.73 | $21.62 | 2002 |
| 2021-10-20 | 21.74 | $22.31 | 7600 |
| 2021-10-19 | 21.67 | $21.65 | 1000 |
| 2021-10-18 | 21.67 | $21.71 | 1208 |
| 2021-10-15 | 21.66 | $21.56 | 6800 |
| 2021-10-14 | 21.66 | $22.03 | 4025 |
| 2021-10-13 | 21.62 | $21.90 | 2300 |
| 2021-10-12 | 21.60 | $21.82 | 3900 |
| 2021-10-11 | 21.57 | $21.66 | 6300 |
| 2021-10-08 | 21.57 | $21.99 | 4500 |
| 2021-10-07 | 21.53 | $21.56 | 8636 |
| 2021-10-06 | 21.53 | $21.74 | 4606 |
| 2021-10-05 | 21.51 | $21.56 | 6701 |
| 2021-10-04 | 21.51 | $20.90 | 6200 |
| 2021-10-01 | 21.58 | $21.64 | 3000 |
| 2021-09-30 | 21.58 | $20.78 | 1000 |
| 2021-09-29 | 21.68 | $21.85 | 800 |
| 2021-09-28 | 21.68 | $21.43 | 700 |
| 2021-09-27 | 21.71 | $21.76 | 1900 |
| 2021-09-24 | 21.73 | $21.96 | 1426 |
| 2021-09-23 | 21.72 | $21.74 | 4019 |
| 2021-09-22 | 21.73 | $21.29 | 10117 |
| 2021-09-21 | 21.79 | $21.49 | 4649 |
| 2021-09-20 | 21.84 | $21.23 | 11146 |
| 2021-09-17 | 21.91 | $22.06 | 32100 |
| 2021-09-16 | 21.90 | $21.70 | 2100 |
| 2021-09-15 | 21.92 | $22.23 | 3100 |
| 2021-09-14 | 21.89 | $21.12 | 7034 |
| 2021-09-13 | 21.97 | $21.60 | 3916 |
| 2021-09-10 | 22.00 | $21.70 | 11500 |
| 2021-09-09 | 22.03 | $21.59 | 15800 |
| 2021-09-08 | 22.08 | $21.99 | 6900 |
| 2021-09-07 | 22.08 | $21.64 | 17036 |
| 2021-09-03 | 22.12 | $21.87 | 8300 |
| 2021-09-02 | 22.13 | $22.07 | 5107 |
| 2021-09-01 | 22.11 | $22.96 | 22400 |
| 2021-08-31 | 21.99 | $22.99 | 14704 |
| 2021-08-30 | 21.85 | $21.69 | 13232 |
| 2021-08-27 | 21.82 | $22.79 | 14330 |
| 2021-08-26 | 21.67 | $21.76 | 4945 |
| 2021-08-25 | 21.60 | $21.66 | 9600 |
| 2021-08-24 | 21.53 | $22.90 | 8100 |
| 2021-08-23 | 21.33 | $22.32 | 9825 |
| 2021-08-20 | 21.17 | $21.03 | 7019 |
| 2021-08-19 | 21.13 | $20.80 | 11300 |
| 2021-08-18 | 21.12 | $21.73 | 16900 |
| 2021-08-17 | 21.01 | $21.34 | 9302 |
| 2021-08-16 | 20.93 | $22.33 | 6300 |
| 2021-08-13 | 20.76 | $22.29 | 4807 |
| 2021-08-12 | 20.58 | $22.61 | 14034 |
| 2021-08-11 | 20.36 | $22.82 | 15400 |
| 2021-08-10 | 20.11 | $21.08 | 2100 |
| 2021-08-09 | 20.02 | $21.29 | 6235 |
| 2021-08-06 | 19.92 | $20.99 | 63502 |
| 2021-08-05 | 19.85 | $20.65 | 4100 |
| 2021-08-04 | 19.80 | $19.58 | 8000 |
| 2021-08-03 | 19.87 | $18.61 | 10524 |
| 2021-08-02 | 20.04 | $18.99 | 16618 |
| 2021-07-30 | 20.18 | $18.60 | 3938 |
| 2021-07-29 | 20.37 | $19.11 | 2533 |
| 2021-07-28 | 20.51 | $19.61 | 1700 |
| 2021-07-27 | 20.62 | $19.60 | 3800 |
| 2021-07-26 | 20.73 | $20.16 | 5500 |
| 2021-07-23 | 20.79 | $20.46 | 700 |
| 2021-07-22 | 20.83 | $20.67 | 2600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.86
2026-07-17
Close Price
$25.10
Vol: 9200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.67
Average
23.23
Maximum
35.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.86 | $25.10 | 9200 |
| 2026-07-16 | 26.00 | $25.23 | 2300 |
| 2026-07-15 | 26.14 | $25.88 | 7206 |
| 2026-07-14 | 26.15 | $25.08 | 1100 |
| 2026-07-13 | 26.34 | $26.00 | 1900 |
| 2026-07-10 | 26.36 | $27.04 | 10800 |
| 2026-07-09 | 26.16 | $26.12 | 2116 |
| 2026-07-08 | 26.12 | $25.94 | 6900 |
| 2026-07-07 | 26.11 | $25.27 | 7200 |
| 2026-07-06 | 26.24 | $25.00 | 4900 |
| 2026-07-02 | 26.44 | $25.58 | 7732 |
| 2026-07-01 | 26.55 | $26.27 | 4500 |
| 2026-06-30 | 26.53 | $24.90 | 4600 |
| 2026-06-29 | 26.78 | $26.29 | 5400 |
| 2026-06-26 | 26.78 | $27.19 | 47500 |
| 2026-06-25 | 26.59 | $27.19 | 2806 |
| 2026-06-24 | 26.36 | $26.77 | 9200 |
| 2026-06-23 | 26.17 | $27.00 | 3105 |
| 2026-06-22 | 25.91 | $25.76 | 3300 |
| 2026-06-18 | 25.85 | $27.12 | 11637 |
| 2026-06-17 | 25.50 | $25.55 | 4938 |
| 2026-06-16 | 25.42 | $25.85 | 3102 |
| 2026-06-15 | 25.25 | $25.79 | 11452 |
| 2026-06-12 | 25.08 | $25.77 | 3022 |
| 2026-06-11 | 24.87 | $24.23 | 3848 |
| 2026-06-10 | 24.95 | $25.90 | 5300 |
| 2026-06-09 | 24.69 | $25.90 | 4300 |
| 2026-06-08 | 24.39 | $24.49 | 2900 |
| 2026-06-05 | 24.33 | $24.24 | 2933 |
| 2026-06-04 | 24.31 | $24.19 | 2409 |
| 2026-06-03 | 24.30 | $24.37 | 9400 |
| 2026-06-02 | 24.25 | $24.27 | 5303 |
| 2026-06-01 | 24.21 | $23.92 | 6923 |
| 2026-05-29 | 24.23 | $25.14 | 3447 |
| 2026-05-28 | 24.00 | $25.64 | 3200 |
| 2026-05-27 | 23.63 | $24.44 | 5411 |
| 2026-05-26 | 23.44 | $23.93 | 2513 |
| 2026-05-22 | 23.34 | $23.30 | 3500 |
| 2026-05-21 | 23.35 | $23.47 | 1623 |
| 2026-05-20 | 23.33 | $23.44 | 3707 |
| 2026-05-19 | 23.31 | $23.29 | 7837 |
| 2026-05-18 | 23.32 | $22.48 | 2900 |
| 2026-05-15 | 23.50 | $22.50 | 3100 |
| 2026-05-14 | 23.70 | $23.21 | 2300 |
| 2026-05-13 | 23.79 | $23.69 | 3800 |
| 2026-05-12 | 23.79 | $24.44 | 1700 |
| 2026-05-11 | 23.63 | $23.55 | 1936 |
| 2026-05-08 | 23.64 | $23.75 | 1000 |
| 2026-05-07 | 23.60 | $23.75 | 3900 |
| 2026-05-06 | 23.55 | $24.68 | 5816 |
| 2026-05-05 | 23.30 | $23.20 | 3407 |
| 2026-05-04 | 23.32 | $23.21 | 1539 |
| 2026-05-01 | 23.34 | $23.67 | 1813 |
| 2026-04-30 | 23.27 | $23.27 | 3700 |
| 2026-04-29 | 23.28 | $23.20 | 2548 |
| 2026-04-28 | 23.29 | $23.20 | 2129 |
| 2026-04-27 | 23.31 | $23.20 | 3710 |
| 2026-04-24 | 23.34 | $23.71 | 830 |
| 2026-04-23 | 23.26 | $23.60 | 323 |
| 2026-04-22 | 23.18 | $23.47 | 2700 |
| 2026-04-21 | 23.13 | $23.20 | 1400 |
| 2026-04-20 | 23.13 | $23.20 | 1300 |
| 2026-04-17 | 23.12 | $23.20 | 2823 |
| 2026-04-16 | 23.11 | $23.29 | 2400 |
| 2026-04-15 | 23.09 | $23.70 | 1700 |
| 2026-04-14 | 22.97 | $23.51 | 1807 |
| 2026-04-13 | 22.88 | $23.40 | 2115 |
| 2026-04-10 | 22.80 | $22.51 | 3900 |
| 2026-04-09 | 22.89 | $23.27 | 6527 |
| 2026-04-08 | 22.84 | $22.62 | 2204 |
| 2026-04-07 | 22.92 | $22.70 | 1900 |
| 2026-04-06 | 23.00 | $22.76 | 2308 |
| 2026-04-02 | 23.08 | $23.27 | 1044 |
| 2026-04-01 | 23.07 | $23.03 | 1300 |
| 2026-03-31 | 23.10 | $23.36 | 1800 |
| 2026-03-30 | 23.07 | $23.44 | 3026 |
| 2026-03-27 | 23.03 | $23.16 | 5000 |
| 2026-03-26 | 23.03 | $23.05 | 2700 |
| 2026-03-25 | 23.07 | $22.75 | 2000 |
| 2026-03-24 | 23.17 | $22.70 | 1900 |
| 2026-03-23 | 23.30 | $23.10 | 2700 |
| 2026-03-20 | 23.37 | $22.70 | 12137 |
| 2026-03-19 | 23.53 | $23.00 | 2600 |
| 2026-03-18 | 23.66 | $22.70 | 6906 |
| 2026-03-17 | 23.88 | $23.21 | 6100 |
| 2026-03-16 | 24.02 | $23.27 | 2933 |
| 2026-03-13 | 24.17 | $24.30 | 4144 |
| 2026-03-12 | 24.13 | $24.30 | 5304 |
| 2026-03-11 | 24.08 | $23.49 | 1100 |
| 2026-03-10 | 24.19 | $23.52 | 1423 |
| 2026-03-09 | 24.31 | $24.21 | 2420 |
| 2026-03-06 | 24.31 | $24.30 | 2714 |
| 2026-03-05 | 24.28 | $24.24 | 6303 |
| 2026-03-04 | 24.27 | $24.73 | 946 |
| 2026-03-03 | 24.14 | $24.11 | 1500 |
| 2026-03-02 | 24.13 | $24.87 | 6300 |
| 2026-02-27 | 23.95 | $23.50 | 1900 |
| 2026-02-26 | 24.03 | $24.07 | 3000 |
| 2026-02-25 | 24.00 | $24.27 | 1400 |
| 2026-02-24 | 23.93 | $23.41 | 542 |
| 2026-02-23 | 24.02 | $23.32 | 4689 |
| 2026-02-20 | 24.15 | $23.50 | 1700 |
| 2026-02-19 | 24.26 | $23.72 | 2910 |
| 2026-02-18 | 24.33 | $24.00 | 2200 |
| 2026-02-17 | 24.36 | $24.30 | 2800 |
| 2026-02-13 | 24.33 | $24.58 | 4649 |
| 2026-02-12 | 24.23 | $24.41 | 1318 |
| 2026-02-11 | 24.15 | $24.53 | 2201 |
| 2026-02-10 | 24.02 | $24.50 | 4200 |
| 2026-02-09 | 23.89 | $24.08 | 3949 |
| 2026-02-06 | 23.81 | $23.81 | 4200 |
| 2026-02-05 | 23.78 | $23.97 | 2900 |
| 2026-02-04 | 23.72 | $23.82 | 2230 |
| 2026-02-03 | 23.66 | $24.07 | 4200 |
| 2026-02-02 | 23.55 | $23.12 | 4319 |
| 2026-01-30 | 23.62 | $23.30 | 2443 |
| 2026-01-29 | 23.66 | $23.71 | 3200 |
| 2026-01-28 | 23.62 | $23.59 | 4532 |
| 2026-01-27 | 23.60 | $23.42 | 2241 |
| 2026-01-26 | 23.60 | $23.21 | 4700 |
| 2026-01-23 | 23.65 | $24.21 | 2201 |
| 2026-01-22 | 23.50 | $23.49 | 1400 |
| 2026-01-21 | 23.47 | $23.51 | 1736 |
| 2026-01-20 | 23.43 | $23.00 | 2923 |
| 2026-01-16 | 23.49 | $23.29 | 3000 |
| 2026-01-15 | 23.49 | $24.26 | 5200 |
| 2026-01-14 | 23.30 | $24.22 | 4203 |
| 2026-01-13 | 23.07 | $23.50 | 1709 |
| 2026-01-12 | 22.96 | $22.87 | 2211 |
| 2026-01-09 | 22.97 | $22.90 | 1434 |
| 2026-01-08 | 22.97 | $23.05 | 3012 |
| 2026-01-07 | 22.94 | $22.53 | 2000 |
| 2026-01-06 | 23.01 | $22.60 | 1920 |
| 2026-01-05 | 23.08 | $23.01 | 1548 |
| 2026-01-02 | 23.07 | $23.00 | 1600 |
| 2025-12-31 | 23.06 | $23.27 | 5133 |
| 2025-12-30 | 22.98 | $22.60 | 1300 |
| 2025-12-29 | 23.04 | $23.07 | 2730 |
| 2025-12-26 | 23.01 | $23.07 | 2500 |
| 2025-12-24 | 22.97 | $22.59 | 4438 |
| 2025-12-23 | 23.02 | $22.80 | 16528 |
| 2025-12-22 | 23.04 | $23.19 | 16400 |
| 2025-12-19 | 22.98 | $22.51 | 25118 |
| 2025-12-18 | 23.04 | $24.30 | 3800 |
| 2025-12-17 | 22.74 | $24.33 | 3900 |
| 2025-12-16 | 22.38 | $24.56 | 12146 |
| 2025-12-15 | 21.92 | $24.36 | 27103 |
| 2025-12-12 | 21.43 | $21.82 | 9300 |
| 2025-12-11 | 21.39 | $21.14 | 8500 |
| 2025-12-10 | 21.49 | $20.29 | 127144 |
| 2025-12-09 | 21.79 | $21.60 | 6100 |
| 2025-12-08 | 21.87 | $21.60 | 9442 |
| 2025-12-05 | 21.96 | $21.67 | 11300 |
| 2025-12-04 | 22.05 | $21.75 | 8837 |
| 2025-12-03 | 22.14 | $22.31 | 1842 |
| 2025-12-02 | 22.13 | $21.75 | 7800 |
| 2025-12-01 | 22.23 | $22.00 | 900 |
| 2025-11-28 | 22.30 | $22.49 | 1236 |
| 2025-11-26 | 22.27 | $22.31 | 12744 |
| 2025-11-25 | 22.29 | $22.56 | 2624 |
| 2025-11-24 | 22.25 | $22.53 | 1945 |
| 2025-11-21 | 22.22 | $22.88 | 6721 |
| 2025-11-20 | 22.10 | $22.51 | 3300 |
| 2025-11-19 | 22.05 | $22.27 | 3700 |
| 2025-11-18 | 22.04 | $22.57 | 1000 |
| 2025-11-17 | 21.97 | $22.39 | 4100 |
| 2025-11-14 | 21.93 | $22.55 | 5333 |
| 2025-11-13 | 21.85 | $22.10 | 1100 |
| 2025-11-12 | 21.86 | $22.01 | 4000 |
| 2025-11-11 | 21.89 | $22.03 | 4042 |
| 2025-11-10 | 21.92 | $21.77 | 4500 |
| 2025-11-07 | 22.02 | $21.61 | 1700 |
| 2025-11-06 | 22.17 | $22.17 | 2909 |
| 2025-11-05 | 22.22 | $22.20 | 2797 |
| 2025-11-04 | 22.29 | $21.92 | 1930 |
| 2025-11-03 | 22.42 | $22.01 | 6000 |
| 2025-10-31 | 22.56 | $22.49 | 2100 |
| 2025-10-30 | 22.63 | $22.48 | 5141 |
| 2025-10-29 | 22.71 | $22.74 | 6543 |
| 2025-10-28 | 22.75 | $22.76 | 4100 |
| 2025-10-27 | 22.79 | $22.52 | 4700 |
| 2025-10-24 | 22.90 | $23.04 | 2707 |
| 2025-10-23 | 22.91 | $23.41 | 1036 |
| 2025-10-22 | 22.85 | $23.20 | 2027 |
| 2025-10-21 | 22.83 | $23.19 | 2200 |
| 2025-10-20 | 22.81 | $23.39 | 2849 |
| 2025-10-17 | 22.74 | $23.17 | 1618 |
| 2025-10-16 | 22.72 | $23.24 | 4000 |
| 2025-10-15 | 22.68 | $22.52 | 3700 |
| 2025-10-14 | 22.79 | $22.75 | 2800 |
| 2025-10-13 | 22.87 | $23.19 | 7700 |
| 2025-10-10 | 22.88 | $22.54 | 1425 |
| 2025-10-09 | 23.03 | $22.54 | 7823 |
| 2025-10-08 | 23.20 | $22.90 | 3800 |
| 2025-10-07 | 23.33 | $22.93 | 2640 |
| 2025-10-06 | 23.48 | $23.43 | 2400 |
| 2025-10-03 | 23.56 | $22.98 | 2100 |
| 2025-10-02 | 23.74 | $23.86 | 1916 |
| 2025-10-01 | 23.77 | $23.86 | 1800 |
| 2025-09-30 | 23.80 | $23.40 | 2200 |
| 2025-09-29 | 23.94 | $24.07 | 2500 |
| 2025-09-26 | 23.97 | $24.24 | 3306 |
| 2025-09-25 | 23.96 | $24.14 | 4800 |
| 2025-09-24 | 23.98 | $24.45 | 3300 |
| 2025-09-23 | 23.94 | $24.63 | 1800 |
| 2025-09-22 | 23.86 | $24.46 | 6100 |
| 2025-09-19 | 23.80 | $24.97 | 18900 |
| 2025-09-18 | 23.63 | $25.32 | 8604 |
| 2025-09-17 | 23.37 | $24.06 | 3824 |
| 2025-09-16 | 23.33 | $23.65 | 3425 |
| 2025-09-15 | 23.38 | $23.20 | 6049 |
| 2025-09-12 | 23.54 | $23.14 | 5100 |
| 2025-09-11 | 23.74 | $23.51 | 5233 |
| 2025-09-10 | 23.91 | $22.90 | 2300 |
| 2025-09-09 | 24.23 | $22.81 | 5939 |
| 2025-09-08 | 24.63 | $23.14 | 6300 |
| 2025-09-05 | 25.03 | $23.38 | 3741 |
| 2025-09-04 | 25.44 | $24.21 | 7000 |
| 2025-09-03 | 25.75 | $24.01 | 10209 |
| 2025-09-02 | 26.16 | $24.10 | 2000 |
| 2025-08-29 | 26.61 | $24.86 | 10500 |
| 2025-08-28 | 26.97 | $25.25 | 8600 |
| 2025-08-27 | 27.30 | $25.45 | 18834 |
| 2025-08-26 | 27.65 | $25.70 | 4139 |
| 2025-08-25 | 27.99 | $25.76 | 3024 |
| 2025-08-22 | 28.38 | $27.06 | 7900 |
| 2025-08-21 | 28.54 | $25.59 | 7505 |
| 2025-08-20 | 29.04 | $27.05 | 11207 |
| 2025-08-19 | 29.30 | $27.41 | 32615 |
| 2025-08-18 | 29.51 | $30.76 | 6600 |
| 2025-08-15 | 29.05 | $31.60 | 31048 |
| 2025-08-14 | 28.32 | $31.27 | 14929 |
| 2025-08-13 | 27.54 | $31.49 | 7500 |
| 2025-08-12 | 26.59 | $30.06 | 13600 |
| 2025-08-11 | 25.77 | $29.47 | 12423 |
| 2025-08-08 | 24.95 | $27.01 | 8100 |
| 2025-08-07 | 24.51 | $27.50 | 7438 |
| 2025-08-06 | 23.90 | $26.66 | 23500 |
| 2025-08-05 | 23.37 | $22.97 | 9533 |
| 2025-08-04 | 23.54 | $22.77 | 1428 |
| 2025-08-01 | 23.78 | $22.26 | 2000 |
| 2025-07-31 | 24.17 | $23.30 | 2044 |
| 2025-07-30 | 24.40 | $23.80 | 7522 |
| 2025-07-29 | 24.57 | $23.16 | 10800 |
| 2025-07-28 | 24.91 | $24.63 | 1800 |
| 2025-07-25 | 24.99 | $24.63 | 1000 |
| 2025-07-24 | 25.08 | $24.50 | 1500 |
| 2025-07-23 | 25.22 | $24.50 | 13212 |
| 2025-07-22 | 25.38 | $24.04 | 6524 |
| 2025-07-21 | 25.66 | $24.72 | 5200 |
| 2025-07-18 | 25.84 | $24.72 | 5143 |
| 2025-07-17 | 26.05 | $25.50 | 5710 |
| 2025-07-16 | 26.13 | $25.71 | 9026 |
| 2025-07-15 | 26.17 | $25.86 | 2635 |
| 2025-07-14 | 26.19 | $26.67 | 8632 |
| 2025-07-11 | 26.04 | $27.08 | 23600 |
| 2025-07-10 | 25.77 | $25.83 | 1916 |
| 2025-07-09 | 25.73 | $25.99 | 3302 |
| 2025-07-08 | 25.64 | $25.41 | 12116 |
| 2025-07-07 | 25.65 | $25.12 | 1400 |
| 2025-07-03 | 25.73 | $26.39 | 2500 |
| 2025-07-02 | 25.55 | $25.58 | 26600 |
| 2025-07-01 | 25.51 | $25.89 | 10888 |
| 2025-06-30 | 25.40 | $26.57 | 31900 |
| 2025-06-27 | 25.12 | $27.09 | 17224 |
| 2025-06-26 | 24.69 | $25.87 | 900 |
| 2025-06-25 | 24.45 | $25.05 | 3915 |
| 2025-06-24 | 24.35 | $25.94 | 1500 |
| 2025-06-23 | 24.04 | $24.50 | 1241 |
| 2025-06-20 | 23.98 | $23.97 | 6900 |
| 2025-06-18 | 24.03 | $23.82 | 8600 |
| 2025-06-17 | 24.13 | $23.99 | 2400 |
| 2025-06-16 | 24.20 | $24.19 | 2000 |
| 2025-06-13 | 24.25 | $23.23 | 2400 |
| 2025-06-12 | 24.51 | $24.39 | 1838 |
| 2025-06-11 | 24.57 | $24.94 | 1733 |
| 2025-06-10 | 24.53 | $23.79 | 2000 |
| 2025-06-09 | 24.72 | $23.95 | 3400 |
| 2025-06-06 | 24.91 | $24.05 | 3724 |
| 2025-06-05 | 25.11 | $23.83 | 3300 |
| 2025-06-04 | 25.38 | $23.84 | 5341 |
| 2025-06-03 | 25.71 | $24.90 | 3924 |
| 2025-06-02 | 25.85 | $24.91 | 1647 |
| 2025-05-30 | 26.02 | $25.65 | 1125 |
| 2025-05-29 | 26.06 | $25.75 | 1000 |
| 2025-05-28 | 26.08 | $25.18 | 1217 |
| 2025-05-27 | 26.22 | $26.82 | 1422 |
| 2025-05-23 | 26.04 | $25.16 | 1824 |
| 2025-05-22 | 26.17 | $25.49 | 2100 |
| 2025-05-21 | 26.25 | $25.99 | 1933 |
| 2025-05-20 | 26.24 | $25.03 | 1002 |
| 2025-05-19 | 26.42 | $25.40 | 1600 |
| 2025-05-16 | 26.55 | $25.73 | 2743 |
| 2025-05-15 | 26.63 | $25.69 | 4721 |
| 2025-05-14 | 26.72 | $25.92 | 2805 |
| 2025-05-13 | 26.77 | $25.78 | 1749 |
| 2025-05-12 | 26.86 | $25.88 | 4300 |
| 2025-05-09 | 26.92 | $26.12 | 1105 |
| 2025-05-08 | 26.95 | $26.79 | 1200 |
| 2025-05-07 | 26.83 | $25.91 | 1729 |
| 2025-05-06 | 26.86 | $26.49 | 8100 |
| 2025-05-05 | 26.77 | $26.75 | 2900 |
| 2025-05-02 | 26.61 | $26.77 | 2017 |
| 2025-05-01 | 26.40 | $26.95 | 3323 |
| 2025-04-30 | 26.11 | $27.20 | 4149 |
| 2025-04-29 | 25.72 | $26.75 | 9720 |
| 2025-04-28 | 25.35 | $26.12 | 4400 |
| 2025-04-25 | 25.05 | $26.50 | 9239 |
| 2025-04-24 | 24.61 | $26.95 | 10931 |
| 2025-04-23 | 24.01 | $26.47 | 17300 |
| 2025-04-22 | 23.40 | $25.63 | 9800 |
| 2025-04-21 | 22.86 | $24.97 | 7000 |
| 2025-04-17 | 22.38 | $25.90 | 25848 |
| 2025-04-16 | 21.63 | $24.75 | 12749 |
| 2025-04-15 | 21.00 | $24.81 | 31100 |
| 2025-04-14 | 20.25 | $19.97 | 1600 |
| 2025-04-11 | 20.41 | $20.06 | 5920 |
| 2025-04-10 | 20.59 | $19.81 | 4400 |
| 2025-04-09 | 20.85 | $21.97 | 13111 |
| 2025-04-08 | 20.69 | $20.62 | 4500 |
| 2025-04-07 | 20.81 | $21.79 | 23800 |
| 2025-04-04 | 20.70 | $20.15 | 5029 |
| 2025-04-03 | 20.92 | $20.32 | 5651 |
| 2025-04-02 | 21.15 | $21.23 | 3100 |
| 2025-04-01 | 21.23 | $21.23 | 2300 |
| 2025-03-31 | 21.33 | $20.72 | 4349 |
| 2025-03-28 | 21.55 | $21.58 | 5611 |
| 2025-03-27 | 21.63 | $21.81 | 5049 |
| 2025-03-26 | 21.69 | $21.72 | 2348 |
| 2025-03-25 | 21.77 | $21.65 | 5342 |
| 2025-03-24 | 21.89 | $22.21 | 2200 |
| 2025-03-21 | 21.91 | $22.16 | 9115 |
| 2025-03-20 | 21.96 | $22.30 | 1920 |
| 2025-03-19 | 21.98 | $22.60 | 2230 |
| 2025-03-18 | 21.95 | $22.35 | 3000 |
| 2025-03-17 | 21.98 | $22.16 | 2500 |
| 2025-03-14 | 22.05 | $22.37 | 9600 |
| 2025-03-13 | 22.10 | $21.85 | 3418 |
| 2025-03-12 | 22.27 | $22.76 | 4946 |
| 2025-03-11 | 22.28 | $22.03 | 7200 |
| 2025-03-10 | 22.45 | $21.44 | 6348 |
| 2025-03-07 | 22.78 | $22.67 | 16903 |
| 2025-03-06 | 22.91 | $22.21 | 34500 |
| 2025-03-05 | 23.16 | $21.86 | 4500 |
| 2025-03-04 | 23.54 | $22.11 | 7438 |
| 2025-03-03 | 23.92 | $22.30 | 9309 |
| 2025-02-28 | 24.33 | $23.76 | 5000 |
| 2025-02-27 | 24.50 | $23.90 | 17820 |
| 2025-02-26 | 24.67 | $25.71 | 3014 |
| 2025-02-25 | 24.48 | $24.47 | 10400 |
| 2025-02-24 | 24.54 | $24.06 | 6432 |
| 2025-02-21 | 24.68 | $24.70 | 2645 |
| 2025-02-20 | 24.72 | $24.88 | 2723 |
| 2025-02-19 | 24.73 | $25.43 | 21206 |
| 2025-02-18 | 24.63 | $25.72 | 3000 |
| 2025-02-14 | 24.45 | $25.71 | 6600 |
| 2025-02-13 | 24.25 | $25.00 | 2747 |
| 2025-02-12 | 24.17 | $24.05 | 5432 |
| 2025-02-11 | 24.29 | $24.62 | 5200 |
| 2025-02-10 | 24.30 | $24.39 | 11600 |
| 2025-02-07 | 24.37 | $24.03 | 7500 |
| 2025-02-06 | 24.53 | $24.97 | 2839 |
| 2025-02-05 | 24.53 | $25.19 | 3600 |
| 2025-02-04 | 24.48 | $24.36 | 7600 |
| 2025-02-03 | 24.60 | $24.34 | 14703 |
| 2025-01-31 | 24.75 | $24.51 | 2422 |
| 2025-01-30 | 24.90 | $25.63 | 5509 |
| 2025-01-29 | 24.84 | $25.59 | 4500 |
| 2025-01-28 | 24.78 | $24.85 | 8800 |
| 2025-01-27 | 24.87 | $23.54 | 6900 |
| 2025-01-24 | 25.26 | $25.01 | 9000 |
| 2025-01-23 | 25.41 | $25.88 | 9403 |
| 2025-01-22 | 25.40 | $25.71 | 25212 |
| 2025-01-21 | 25.43 | $26.76 | 2300 |
| 2025-01-17 | 25.25 | $26.59 | 1435 |
| 2025-01-16 | 25.08 | $26.48 | 4922 |
| 2025-01-15 | 24.91 | $26.20 | 3232 |
| 2025-01-14 | 24.79 | $24.99 | 5500 |
| 2025-01-13 | 24.90 | $23.93 | 3900 |
| 2025-01-10 | 25.27 | $24.01 | 4549 |
| 2025-01-08 | 25.68 | $24.27 | 10640 |
| 2025-01-07 | 26.12 | $25.00 | 8300 |
| 2025-01-06 | 26.48 | $25.39 | 23400 |
| 2025-01-03 | 26.81 | $26.15 | 9612 |
| 2025-01-02 | 27.05 | $25.70 | 5300 |
| 2024-12-31 | 27.42 | $26.15 | 6949 |
| 2024-12-30 | 27.76 | $26.26 | 5105 |
| 2024-12-27 | 28.14 | $26.64 | 15111 |
| 2024-12-26 | 28.50 | $28.25 | 23200 |
| 2024-12-24 | 28.58 | $27.72 | 6600 |
| 2024-12-23 | 28.78 | $28.58 | 15148 |
| 2024-12-20 | 28.84 | $31.12 | 41900 |
| 2024-12-19 | 28.37 | $26.28 | 5304 |
| 2024-12-18 | 28.85 | $26.61 | 14300 |
| 2024-12-17 | 29.34 | $29.67 | 5300 |
| 2024-12-16 | 29.25 | $28.93 | 21225 |
| 2024-12-13 | 29.32 | $27.82 | 17829 |
| 2024-12-12 | 29.62 | $28.80 | 16707 |
| 2024-12-11 | 29.77 | $29.32 | 113940 |
| 2024-12-10 | 29.83 | $30.61 | 25000 |
| 2024-12-09 | 29.62 | $31.29 | 18600 |
| 2024-12-06 | 29.24 | $32.28 | 29500 |
| 2024-12-05 | 28.58 | $32.65 | 34800 |
| 2024-12-04 | 27.74 | $28.05 | 20200 |
| 2024-12-03 | 27.74 | $27.64 | 6646 |
| 2024-12-02 | 27.83 | $27.94 | 11627 |
| 2024-11-29 | 27.88 | $27.61 | 2700 |
| 2024-11-27 | 28.01 | $27.77 | 4005 |
| 2024-11-26 | 28.12 | $26.61 | 3940 |
| 2024-11-25 | 28.50 | $27.55 | 7606 |
| 2024-11-22 | 28.75 | $27.64 | 3200 |
| 2024-11-21 | 29.02 | $27.81 | 3004 |
| 2024-11-20 | 29.29 | $27.98 | 13518 |
| 2024-11-19 | 29.58 | $28.56 | 6034 |
| 2024-11-18 | 29.79 | $29.77 | 8839 |
| 2024-11-15 | 29.78 | $31.14 | 12213 |
| 2024-11-14 | 29.48 | $30.18 | 5200 |
| 2024-11-13 | 29.33 | $29.00 | 31900 |
| 2024-11-12 | 29.40 | $27.67 | 11300 |
| 2024-11-11 | 29.77 | $28.67 | 10904 |
| 2024-11-08 | 29.99 | $29.59 | 12141 |
| 2024-11-07 | 30.04 | $29.01 | 30327 |
| 2024-11-06 | 30.23 | $33.40 | 13900 |
| 2024-11-05 | 29.52 | $30.53 | 2900 |
| 2024-11-04 | 29.29 | $28.89 | 4500 |
| 2024-11-01 | 29.38 | $28.05 | 6209 |
| 2024-10-31 | 29.66 | $28.19 | 3200 |
| 2024-10-30 | 29.95 | $29.73 | 3134 |
| 2024-10-29 | 29.96 | $29.55 | 7700 |
| 2024-10-28 | 30.01 | $29.08 | 8042 |
| 2024-10-25 | 30.17 | $29.82 | 3600 |
| 2024-10-24 | 30.19 | $29.77 | 2400 |
| 2024-10-23 | 30.23 | $29.39 | 8814 |
| 2024-10-22 | 30.35 | $29.57 | 3842 |
| 2024-10-21 | 30.44 | $28.90 | 5800 |
| 2024-10-18 | 30.69 | $30.83 | 1600 |
| 2024-10-17 | 30.56 | $31.10 | 3011 |
| 2024-10-16 | 30.36 | $30.99 | 4000 |
| 2024-10-15 | 30.14 | $30.06 | 5000 |
| 2024-10-14 | 30.07 | $30.56 | 2037 |
| 2024-10-11 | 29.89 | $31.09 | 1622 |
| 2024-10-10 | 29.56 | $29.69 | 5308 |
| 2024-10-09 | 29.48 | $30.58 | 4103 |
| 2024-10-08 | 29.18 | $28.98 | 5300 |
| 2024-10-07 | 29.18 | $29.14 | 5900 |
| 2024-10-04 | 29.14 | $29.62 | 2648 |
| 2024-10-03 | 28.98 | $28.18 | 5320 |
| 2024-10-02 | 29.11 | $28.31 | 12800 |
| 2024-10-01 | 29.22 | $28.62 | 8025 |
| 2024-09-30 | 29.28 | $29.21 | 4800 |
| 2024-09-27 | 29.23 | $29.64 | 3900 |
| 2024-09-26 | 29.07 | $29.03 | 4900 |
| 2024-09-25 | 29.01 | $29.73 | 6237 |
| 2024-09-24 | 28.80 | $28.21 | 25431 |
| 2024-09-23 | 28.86 | $28.91 | 17824 |
| 2024-09-20 | 28.79 | $28.30 | 30436 |
| 2024-09-19 | 28.83 | $30.04 | 5929 |
| 2024-09-18 | 28.50 | $27.85 | 3504 |
| 2024-09-17 | 28.58 | $28.44 | 17027 |
| 2024-09-16 | 28.54 | $28.78 | 6200 |
| 2024-09-13 | 28.43 | $28.39 | 17527 |
| 2024-09-12 | 28.38 | $27.80 | 7700 |
| 2024-09-11 | 28.43 | $28.07 | 10503 |
| 2024-09-10 | 28.44 | $27.53 | 7800 |
| 2024-09-09 | 28.56 | $27.50 | 6400 |
| 2024-09-06 | 28.70 | $25.43 | 20200 |
| 2024-09-05 | 29.29 | $28.98 | 3600 |
| 2024-09-04 | 29.22 | $28.98 | 4400 |
| 2024-09-03 | 29.14 | $28.66 | 10700 |
| 2024-08-30 | 29.10 | $29.87 | 4200 |
| 2024-08-29 | 28.80 | $29.44 | 13021 |
| 2024-08-28 | 28.53 | $28.35 | 8928 |
| 2024-08-27 | 28.44 | $28.26 | 10100 |
| 2024-08-26 | 28.35 | $27.08 | 8200 |
| 2024-08-23 | 28.48 | $27.41 | 6400 |
| 2024-08-22 | 28.56 | $27.10 | 8500 |
| 2024-08-21 | 28.71 | $25.84 | 13805 |
| 2024-08-20 | 29.15 | $26.18 | 35409 |
| 2024-08-19 | 29.56 | $28.58 | 41801 |
| 2024-08-16 | 29.53 | $34.50 | 46234 |
| 2024-08-15 | 28.24 | $33.23 | 75900 |
| 2024-08-14 | 26.99 | $31.17 | 42730 |
| 2024-08-13 | 25.98 | $29.81 | 17215 |
| 2024-08-12 | 25.08 | $26.58 | 12713 |
| 2024-08-09 | 24.71 | $25.90 | 3300 |
| 2024-08-08 | 24.43 | $26.78 | 16313 |
| 2024-08-07 | 23.91 | $23.56 | 4700 |
| 2024-08-06 | 23.99 | $23.12 | 5800 |
| 2024-08-05 | 24.18 | $22.01 | 5100 |
| 2024-08-02 | 24.62 | $23.25 | 1400 |
| 2024-08-01 | 24.88 | $24.01 | 8037 |
| 2024-07-31 | 25.02 | $25.64 | 6619 |
| 2024-07-30 | 24.83 | $26.70 | 5200 |
| 2024-07-29 | 24.39 | $25.15 | 1600 |
| 2024-07-26 | 24.20 | $25.37 | 2626 |
| 2024-07-25 | 23.93 | $25.17 | 7200 |
| 2024-07-24 | 23.66 | $24.62 | 7030 |
| 2024-07-23 | 23.46 | $24.08 | 3800 |
| 2024-07-22 | 23.35 | $24.00 | 5009 |
| 2024-07-19 | 23.24 | $23.94 | 5014 |
| 2024-07-18 | 23.12 | $24.16 | 2513 |
| 2024-07-17 | 22.94 | $24.40 | 10548 |
| 2024-07-16 | 22.69 | $23.70 | 11141 |
| 2024-07-15 | 22.54 | $22.14 | 6134 |
| 2024-07-12 | 22.70 | $23.26 | 11005 |
| 2024-07-11 | 22.65 | $23.94 | 10700 |
| 2024-07-10 | 22.46 | $22.65 | 5500 |
| 2024-07-09 | 22.52 | $21.71 | 19100 |
| 2024-07-08 | 22.78 | $22.57 | 15800 |
| 2024-07-05 | 22.92 | $22.58 | 10946 |
| 2024-07-03 | 23.07 | $23.04 | 2200 |
| 2024-07-02 | 23.16 | $23.36 | 8100 |
| 2024-07-01 | 23.19 | $24.40 | 4718 |
| 2024-06-28 | 23.02 | $24.67 | 42500 |
| 2024-06-27 | 22.77 | $23.83 | 9227 |
| 2024-06-26 | 22.66 | $24.18 | 13831 |
| 2024-06-25 | 22.47 | $24.20 | 51738 |
| 2024-06-24 | 22.25 | $23.01 | 18800 |
| 2024-06-21 | 22.25 | $22.51 | 5600 |
| 2024-06-20 | 22.37 | $22.97 | 2000 |
| 2024-06-18 | 22.41 | $22.00 | 18700 |
| 2024-06-17 | 22.68 | $22.00 | 48000 |
| 2024-06-14 | 23.00 | $23.58 | 25100 |
| 2024-06-13 | 23.04 | $23.72 | 2126 |
| 2024-06-12 | 23.07 | $24.60 | 10348 |
| 2024-06-11 | 22.93 | $23.75 | 3600 |
| 2024-06-10 | 22.96 | $23.06 | 14802 |
| 2024-06-07 | 23.15 | $23.89 | 10800 |
| 2024-06-06 | 23.20 | $23.88 | 4700 |
| 2024-06-05 | 23.27 | $24.59 | 15639 |
| 2024-06-04 | 23.22 | $23.19 | 17601 |
| 2024-06-03 | 23.46 | $23.92 | 6100 |
| 2024-05-31 | 23.61 | $24.09 | 3346 |
| 2024-05-30 | 23.75 | $24.65 | 7800 |
| 2024-05-29 | 23.81 | $24.10 | 5141 |
| 2024-05-28 | 24.00 | $25.11 | 11519 |
| 2024-05-24 | 24.03 | $25.58 | 7524 |
| 2024-05-23 | 23.98 | $24.70 | 9919 |
| 2024-05-22 | 24.12 | $25.27 | 16800 |
| 2024-05-21 | 24.18 | $24.40 | 8500 |
| 2024-05-20 | 24.45 | $23.74 | 24300 |
| 2024-05-17 | 24.91 | $24.62 | 10400 |
| 2024-05-16 | 25.28 | $23.41 | 6016 |
| 2024-05-15 | 25.98 | $23.20 | 14946 |
| 2024-05-14 | 26.85 | $22.00 | 24500 |
| 2024-05-13 | 28.13 | $21.28 | 117539 |
| 2024-05-10 | 29.77 | $24.95 | 11807 |
| 2024-05-09 | 30.90 | $25.68 | 33721 |
| 2024-05-08 | 32.07 | $27.60 | 26300 |
| 2024-05-07 | 33.02 | $34.18 | 6407 |
| 2024-05-06 | 32.74 | $34.67 | 14700 |
| 2024-05-03 | 32.31 | $32.66 | 5500 |
| 2024-05-02 | 32.23 | $30.20 | 5600 |
| 2024-05-01 | 32.66 | $31.42 | 9500 |
| 2024-04-30 | 32.90 | $31.49 | 12508 |
| 2024-04-29 | 33.16 | $33.78 | 24448 |
| 2024-04-26 | 32.98 | $34.27 | 33806 |
| 2024-04-25 | 32.66 | $32.41 | 11545 |
| 2024-04-24 | 32.68 | $32.27 | 5000 |
| 2024-04-23 | 32.74 | $31.86 | 8808 |
| 2024-04-22 | 32.88 | $31.53 | 7500 |
| 2024-04-19 | 33.12 | $31.36 | 3600 |
| 2024-04-18 | 33.43 | $31.72 | 6300 |
| 2024-04-17 | 33.71 | $31.27 | 27626 |
| 2024-04-16 | 34.12 | $30.83 | 32700 |
| 2024-04-15 | 34.68 | $31.53 | 31818 |
| 2024-04-12 | 35.18 | $33.10 | 14214 |
| 2024-04-11 | 35.42 | $33.31 | 15815 |
| 2024-04-10 | 35.64 | $35.17 | 15900 |
| 2024-04-09 | 35.50 | $34.25 | 14400 |
| 2024-04-08 | 35.51 | $36.00 | 24903 |
| 2024-04-05 | 35.14 | $34.29 | 20145 |
| 2024-04-04 | 35.06 | $35.00 | 15500 |
| 2024-04-03 | 34.80 | $33.14 | 15100 |
| 2024-04-02 | 34.88 | $31.17 | 12400 |
| 2024-04-01 | 35.38 | $32.28 | 33144 |
| 2024-03-28 | 35.70 | $34.30 | 8000 |
| 2024-03-27 | 35.63 | $34.36 | 8500 |
| 2024-03-26 | 35.52 | $34.50 | 5711 |
| 2024-03-25 | 35.34 | $35.81 | 10020 |
| 2024-03-22 | 34.83 | $35.48 | 10600 |
| 2024-03-21 | 34.30 | $37.90 | 22443 |
| 2024-03-20 | 33.15 | $36.00 | 7200 |
| 2024-03-19 | 32.20 | $35.24 | 17500 |
| 2024-03-18 | 31.24 | $31.84 | 29400 |
| 2024-03-15 | 30.82 | $29.93 | 41500 |
| 2024-03-14 | 30.73 | $30.50 | 11620 |
| 2024-03-13 | 30.49 | $32.10 | 8600 |
| 2024-03-12 | 29.85 | $32.43 | 12808 |
| 2024-03-11 | 29.04 | $35.51 | 55559 |
| 2024-03-08 | 27.43 | $29.35 | 6624 |
| 2024-03-07 | 26.85 | $30.25 | 7320 |
| 2024-03-06 | 25.98 | $30.40 | 25400 |
| 2024-03-05 | 24.93 | $29.90 | 26400 |
| 2024-03-04 | 23.82 | $27.77 | 28132 |
| 2024-03-01 | 22.98 | $23.30 | 14705 |
| 2024-02-29 | 22.94 | $23.31 | 6638 |
| 2024-02-28 | 22.90 | $22.55 | 4075 |
| 2024-02-27 | 23.02 | $22.56 | 6100 |
| 2024-02-26 | 23.15 | $22.40 | 4900 |
| 2024-02-23 | 23.34 | $23.42 | 12200 |
| 2024-02-22 | 23.34 | $22.24 | 11603 |
| 2024-02-21 | 23.60 | $21.60 | 11747 |
| 2024-02-20 | 24.03 | $22.41 | 19700 |
| 2024-02-16 | 24.36 | $24.19 | 13106 |
| 2024-02-15 | 24.37 | $26.06 | 8200 |
| 2024-02-14 | 23.98 | $24.09 | 3300 |
| 2024-02-13 | 23.95 | $23.10 | 5001 |
| 2024-02-12 | 24.11 | $24.41 | 3817 |
| 2024-02-09 | 24.03 | $24.36 | 2946 |
| 2024-02-08 | 23.94 | $23.48 | 2937 |
| 2024-02-07 | 24.03 | $23.52 | 2893 |
| 2024-02-06 | 24.12 | $23.79 | 4924 |
| 2024-02-05 | 24.16 | $24.50 | 7100 |
| 2024-02-02 | 24.06 | $24.51 | 3500 |
| 2024-02-01 | 23.94 | $24.99 | 8000 |
| 2024-01-31 | 23.70 | $24.12 | 4800 |
| 2024-01-30 | 23.61 | $24.17 | 31500 |
| 2024-01-29 | 23.49 | $24.65 | 12431 |
| 2024-01-26 | 23.24 | $22.56 | 4300 |
| 2024-01-25 | 23.41 | $22.87 | 16700 |
| 2024-01-24 | 23.53 | $22.03 | 8500 |
| 2024-01-23 | 23.84 | $21.80 | 5713 |
| 2024-01-22 | 24.26 | $22.46 | 7437 |
| 2024-01-19 | 24.60 | $22.26 | 18512 |
| 2024-01-18 | 25.04 | $22.85 | 9601 |
| 2024-01-17 | 25.42 | $23.32 | 28300 |
| 2024-01-16 | 25.76 | $26.33 | 33100 |
| 2024-01-12 | 25.51 | $29.60 | 88049 |
| 2024-01-11 | 24.52 | $23.25 | 6244 |
| 2024-01-10 | 24.71 | $23.43 | 5100 |
| 2024-01-09 | 24.89 | $23.94 | 13900 |
| 2024-01-08 | 24.98 | $24.26 | 13600 |
| 2024-01-05 | 25.01 | $23.86 | 6113 |
| 2024-01-04 | 25.13 | $24.61 | 13300 |
| 2024-01-03 | 25.11 | $24.69 | 8935 |
| 2024-01-02 | 25.05 | $26.00 | 12700 |
| 2023-12-29 | 24.70 | $25.28 | 8400 |
| 2023-12-28 | 24.44 | $25.67 | 6800 |
| 2023-12-27 | 24.05 | $24.99 | 4400 |
| 2023-12-26 | 23.74 | $24.95 | 5500 |
| 2023-12-22 | 23.37 | $24.49 | 5300 |
| 2023-12-21 | 23.05 | $24.36 | 6600 |
| 2023-12-20 | 22.69 | $23.90 | 8300 |
| 2023-12-19 | 22.37 | $22.45 | 7900 |
| 2023-12-18 | 22.30 | $21.47 | 6127 |
| 2023-12-15 | 22.42 | $20.49 | 25400 |
| 2023-12-14 | 22.76 | $22.01 | 9300 |
| 2023-12-13 | 22.84 | $20.56 | 61300 |
| 2023-12-12 | 23.22 | $23.00 | 6148 |
| 2023-12-11 | 23.15 | $23.24 | 5122 |
| 2023-12-08 | 23.02 | $23.03 | 4900 |
| 2023-12-07 | 22.90 | $23.25 | 7231 |
| 2023-12-06 | 22.71 | $21.82 | 17700 |
| 2023-12-05 | 22.78 | $21.46 | 5100 |
| 2023-12-04 | 22.93 | $21.99 | 7500 |
| 2023-12-01 | 22.99 | $21.81 | 18311 |
| 2023-11-30 | 23.09 | $23.50 | 3300 |
| 2023-11-29 | 22.84 | $24.00 | 1513 |
| 2023-11-28 | 22.44 | $23.62 | 4426 |
| 2023-11-27 | 22.05 | $23.55 | 12443 |
| 2023-11-24 | 21.61 | $22.18 | 7146 |
| 2023-11-22 | 21.37 | $21.99 | 3604 |
| 2023-11-21 | 21.13 | $21.48 | 2200 |
| 2023-11-20 | 20.96 | $22.18 | 6408 |
| 2023-11-17 | 20.60 | $21.30 | 10212 |
| 2023-11-16 | 20.37 | $21.08 | 9707 |
| 2023-11-15 | 20.14 | $21.75 | 8641 |
| 2023-11-14 | 19.74 | $21.25 | 5121 |
| 2023-11-13 | 19.37 | $20.10 | 6134 |
| 2023-11-10 | 19.18 | $20.44 | 5500 |
| 2023-11-09 | 18.89 | $18.76 | 1200 |
| 2023-11-08 | 18.90 | $19.79 | 2208 |
| 2023-11-07 | 18.70 | $19.46 | 1300 |
| 2023-11-06 | 18.54 | $19.39 | 2117 |
| 2023-11-03 | 18.36 | $19.57 | 2700 |
| 2023-11-02 | 18.12 | $18.65 | 6239 |
| 2023-11-01 | 18.04 | $18.17 | 2736 |
| 2023-10-31 | 18.04 | $18.82 | 1500 |
| 2023-10-30 | 17.91 | $18.81 | 4800 |
| 2023-10-27 | 17.77 | $17.82 | 2700 |
| 2023-10-26 | 17.81 | $18.09 | 722 |
| 2023-10-25 | 17.81 | $17.64 | 2200 |
| 2023-10-24 | 17.90 | $17.86 | 1044 |
| 2023-10-23 | 17.97 | $18.11 | 4437 |
| 2023-10-20 | 17.99 | $18.41 | 4200 |
| 2023-10-19 | 17.96 | $18.00 | 1734 |
| 2023-10-18 | 18.01 | $18.47 | 1300 |
| 2023-10-17 | 17.98 | $18.50 | 4211 |
| 2023-10-16 | 17.93 | $18.44 | 3500 |
| 2023-10-13 | 17.90 | $18.58 | 1000 |
| 2023-10-12 | 17.84 | $18.51 | 3300 |
| 2023-10-11 | 17.78 | $18.45 | 1745 |
| 2023-10-10 | 17.73 | $18.02 | 6737 |
| 2023-10-09 | 17.77 | $17.60 | 19542 |
| 2023-10-06 | 17.91 | $18.26 | 9322 |
| 2023-10-05 | 17.94 | $19.07 | 2100 |
| 2023-10-04 | 17.81 | $18.61 | 9000 |
| 2023-10-03 | 17.76 | $18.57 | 3300 |
| 2023-10-02 | 17.72 | $18.20 | 4400 |
| 2023-09-29 | 17.75 | $18.59 | 4213 |
| 2023-09-28 | 17.72 | $18.70 | 3111 |
| 2023-09-27 | 17.66 | $18.39 | 8700 |
| 2023-09-26 | 17.67 | $17.99 | 9700 |
| 2023-09-25 | 17.77 | $17.63 | 3500 |
| 2023-09-22 | 17.97 | $18.05 | 4404 |
| 2023-09-21 | 18.13 | $18.00 | 4206 |
| 2023-09-20 | 18.32 | $18.05 | 11647 |
| 2023-09-19 | 18.55 | $17.55 | 9303 |
| 2023-09-18 | 18.93 | $17.56 | 10400 |
| 2023-09-15 | 19.38 | $18.31 | 27300 |
| 2023-09-14 | 19.75 | $18.42 | 16214 |
| 2023-09-13 | 20.16 | $18.80 | 8800 |
| 2023-09-12 | 20.56 | $19.51 | 1200 |
| 2023-09-11 | 20.88 | $19.60 | 3700 |
| 2023-09-08 | 21.24 | $20.20 | 12009 |
| 2023-09-07 | 21.53 | $20.39 | 13000 |
| 2023-09-06 | 21.83 | $21.09 | 3408 |
| 2023-09-05 | 22.04 | $21.42 | 4435 |
| 2023-09-01 | 22.21 | $21.47 | 4900 |
| 2023-08-31 | 22.40 | $21.17 | 6600 |
| 2023-08-30 | 22.69 | $21.82 | 1600 |
| 2023-08-29 | 22.89 | $21.74 | 6700 |
| 2023-08-28 | 23.13 | $21.87 | 8600 |
| 2023-08-25 | 23.39 | $21.52 | 4400 |
| 2023-08-24 | 23.76 | $21.30 | 23300 |
| 2023-08-23 | 24.23 | $21.60 | 56454 |
| 2023-08-22 | 24.72 | $25.12 | 13100 |
| 2023-08-21 | 24.53 | $26.40 | 21800 |
| 2023-08-18 | 24.04 | $25.87 | 8100 |
| 2023-08-17 | 23.58 | $25.17 | 25316 |
| 2023-08-16 | 23.19 | $24.56 | 37500 |
| 2023-08-15 | 22.87 | $23.07 | 3700 |
| 2023-08-14 | 22.81 | $22.57 | 5018 |
| 2023-08-11 | 22.84 | $23.17 | 3800 |
| 2023-08-10 | 22.74 | $22.72 | 10830 |
| 2023-08-09 | 22.73 | $22.87 | 9509 |
| 2023-08-08 | 22.68 | $22.04 | 12100 |
| 2023-08-07 | 22.80 | $22.13 | 8600 |
| 2023-08-04 | 22.91 | $21.70 | 2900 |
| 2023-08-03 | 23.14 | $22.02 | 14200 |
| 2023-08-02 | 23.33 | $21.63 | 33407 |
| 2023-08-01 | 23.63 | $22.91 | 6311 |
| 2023-07-31 | 23.70 | $22.64 | 5310 |
| 2023-07-28 | 23.84 | $23.19 | 2300 |
| 2023-07-27 | 23.89 | $23.01 | 10100 |
| 2023-07-26 | 23.97 | $23.28 | 6700 |
| 2023-07-25 | 24.00 | $23.71 | 1800 |
| 2023-07-24 | 23.94 | $24.08 | 4200 |
| 2023-07-21 | 23.78 | $23.84 | 4300 |
| 2023-07-20 | 23.65 | $24.28 | 4445 |
| 2023-07-19 | 23.40 | $23.77 | 1500 |
| 2023-07-18 | 23.20 | $23.75 | 4900 |
| 2023-07-17 | 22.98 | $23.16 | 5500 |
| 2023-07-14 | 22.83 | $22.87 | 3100 |
| 2023-07-13 | 22.72 | $23.30 | 3724 |
| 2023-07-12 | 22.50 | $22.93 | 11923 |
| 2023-07-11 | 22.31 | $22.49 | 6438 |
| 2023-07-10 | 22.19 | $21.97 | 7500 |
| 2023-07-07 | 22.14 | $21.72 | 2400 |
| 2023-07-06 | 22.14 | $21.90 | 9724 |
| 2023-07-05 | 22.10 | $21.62 | 8347 |
| 2023-07-03 | 22.10 | $21.88 | 2800 |
| 2023-06-30 | 22.04 | $21.80 | 10100 |
| 2023-06-29 | 21.98 | $21.74 | 1838 |
| 2023-06-28 | 21.93 | $21.61 | 8700 |
| 2023-06-27 | 21.88 | $22.09 | 15500 |
| 2023-06-26 | 21.72 | $21.70 | 3318 |
| 2023-06-23 | 21.61 | $22.05 | 28000 |
| 2023-06-22 | 21.41 | $21.52 | 7234 |
| 2023-06-21 | 21.27 | $21.27 | 31400 |
| 2023-06-20 | 21.17 | $22.15 | 16620 |
| 2023-06-16 | 20.85 | $22.80 | 15400 |
| 2023-06-15 | 20.35 | $21.57 | 12225 |
| 2023-06-14 | 20.02 | $20.90 | 16900 |
| 2023-06-13 | 19.77 | $20.91 | 12103 |
| 2023-06-12 | 19.48 | $19.90 | 9826 |
| 2023-06-09 | 19.35 | $19.89 | 7606 |
| 2023-06-08 | 19.20 | $20.45 | 21813 |
| 2023-06-07 | 18.91 | $19.74 | 9600 |
| 2023-06-06 | 18.72 | $19.01 | 7004 |
| 2023-06-05 | 18.66 | $18.58 | 4239 |
| 2023-06-02 | 18.67 | $19.46 | 6500 |
| 2023-06-01 | 18.50 | $18.25 | 11544 |
| 2023-05-31 | 18.56 | $18.60 | 5571 |
| 2023-05-30 | 18.56 | $18.40 | 11973 |
| 2023-05-26 | 18.59 | $18.36 | 6600 |
| 2023-05-25 | 18.64 | $18.18 | 6324 |
| 2023-05-24 | 18.74 | $18.30 | 8439 |
| 2023-05-23 | 18.83 | $18.44 | 9431 |
| 2023-05-22 | 18.90 | $18.51 | 6942 |
| 2023-05-19 | 18.97 | $18.67 | 5442 |
| 2023-05-18 | 19.01 | $18.51 | 6400 |
| 2023-05-17 | 19.09 | $18.42 | 11500 |
| 2023-05-16 | 19.21 | $19.10 | 14600 |
| 2023-05-15 | 19.19 | $20.11 | 24800 |
| 2023-05-12 | 18.96 | $19.30 | 4020 |
| 2023-05-11 | 18.87 | $18.68 | 6500 |
| 2023-05-10 | 18.88 | $19.30 | 6512 |
| 2023-05-09 | 18.77 | $18.90 | 5510 |
| 2023-05-08 | 18.72 | $19.29 | 5600 |
| 2023-05-05 | 18.59 | $18.90 | 12220 |
| 2023-05-04 | 18.51 | $18.73 | 15806 |
| 2023-05-03 | 18.45 | $18.94 | 5300 |
| 2023-05-02 | 18.34 | $18.76 | 9246 |
| 2023-05-01 | 18.25 | $18.69 | 11808 |
| 2023-04-28 | 18.16 | $18.10 | 8700 |
| 2023-04-27 | 18.19 | $18.40 | 3600 |
| 2023-04-26 | 18.15 | $17.99 | 3545 |
| 2023-04-25 | 18.19 | $17.70 | 2909 |
| 2023-04-24 | 18.31 | $18.24 | 5100 |
| 2023-04-21 | 18.32 | $18.00 | 3200 |
| 2023-04-20 | 18.39 | $18.51 | 10732 |
| 2023-04-19 | 18.37 | $18.27 | 8500 |
| 2023-04-18 | 18.39 | $17.74 | 8836 |
| 2023-04-17 | 18.52 | $18.44 | 4030 |
| 2023-04-14 | 18.53 | $18.61 | 2739 |
| 2023-04-13 | 18.50 | $18.49 | 6529 |
| 2023-04-12 | 18.50 | $18.30 | 10900 |
| 2023-04-11 | 18.53 | $18.33 | 3513 |
| 2023-04-10 | 18.56 | $18.69 | 6228 |
| 2023-04-06 | 18.52 | $19.07 | 11237 |
| 2023-04-05 | 18.40 | $18.61 | 3932 |
| 2023-04-04 | 18.35 | $18.58 | 10500 |
| 2023-04-03 | 18.30 | $19.33 | 17322 |
| 2023-03-31 | 18.08 | $18.08 | 8300 |
| 2023-03-30 | 18.09 | $18.25 | 6444 |
| 2023-03-29 | 18.06 | $18.31 | 6317 |
| 2023-03-28 | 18.02 | $18.50 | 5700 |
| 2023-03-27 | 17.94 | $18.49 | 12024 |
| 2023-03-24 | 17.85 | $18.07 | 2200 |
| 2023-03-23 | 17.82 | $18.23 | 11200 |
| 2023-03-22 | 17.77 | $18.40 | 7900 |
| 2023-03-21 | 17.67 | $18.48 | 5800 |
| 2023-03-20 | 17.54 | $17.97 | 7300 |
| 2023-03-17 | 17.50 | $16.95 | 12045 |
| 2023-03-16 | 17.67 | $16.75 | 1600 |
| 2023-03-15 | 17.91 | $16.70 | 12713 |
| 2023-03-14 | 18.21 | $16.61 | 18840 |
| 2023-03-13 | 18.57 | $16.82 | 24849 |
| 2023-03-10 | 18.94 | $18.55 | 5500 |
| 2023-03-09 | 19.01 | $19.54 | 47516 |
| 2023-03-08 | 18.88 | $19.05 | 3004 |
| 2023-03-07 | 18.84 | $18.82 | 12809 |
| 2023-03-06 | 18.83 | $19.24 | 9000 |
| 2023-03-03 | 18.74 | $18.70 | 3900 |
| 2023-03-02 | 18.74 | $18.61 | 5100 |
| 2023-03-01 | 18.76 | $18.54 | 5616 |
| 2023-02-28 | 18.80 | $18.75 | 3914 |
| 2023-02-27 | 18.81 | $18.56 | 3800 |
| 2023-02-24 | 18.85 | $18.91 | 6927 |
| 2023-02-23 | 18.83 | $18.91 | 9033 |
| 2023-02-22 | 18.80 | $18.92 | 4200 |
| 2023-02-21 | 18.76 | $18.74 | 5018 |
| 2023-02-17 | 18.76 | $19.26 | 6800 |
| 2023-02-16 | 18.64 | $18.60 | 8700 |
| 2023-02-15 | 18.64 | $18.49 | 4736 |
| 2023-02-14 | 18.67 | $18.37 | 1500 |
| 2023-02-13 | 18.73 | $18.74 | 4906 |
| 2023-02-10 | 18.72 | $18.33 | 3549 |
| 2023-02-09 | 18.79 | $19.08 | 3100 |
| 2023-02-08 | 18.72 | $18.59 | 600 |
| 2023-02-07 | 18.73 | $18.65 | 4800 |
| 2023-02-06 | 18.74 | $19.02 | 3300 |
| 2023-02-03 | 18.67 | $19.09 | 2100 |
| 2023-02-02 | 18.57 | $19.06 | 7643 |
| 2023-02-01 | 18.46 | $19.03 | 5700 |
| 2023-01-31 | 18.34 | $18.94 | 7248 |
| 2023-01-30 | 18.22 | $18.58 | 4200 |
| 2023-01-27 | 18.16 | $18.28 | 1625 |
| 2023-01-26 | 18.15 | $18.25 | 1500 |
| 2023-01-25 | 18.15 | $18.25 | 2910 |
| 2023-01-24 | 18.15 | $18.09 | 3006 |
| 2023-01-23 | 18.18 | $18.09 | 6400 |
| 2023-01-20 | 18.22 | $18.25 | 4000 |
| 2023-01-19 | 18.24 | $18.29 | 2821 |
| 2023-01-18 | 18.25 | $18.31 | 929 |
| 2023-01-17 | 18.25 | $18.21 | 2200 |
| 2023-01-13 | 18.28 | $18.45 | 3018 |
| 2023-01-12 | 18.27 | $19.00 | 1823 |
| 2023-01-11 | 18.14 | $18.22 | 4636 |
| 2023-01-10 | 18.15 | $18.67 | 2700 |
| 2023-01-09 | 18.07 | $17.75 | 2200 |
| 2023-01-06 | 18.18 | $18.05 | 4400 |
| 2023-01-05 | 18.24 | $18.04 | 1808 |
| 2023-01-04 | 18.31 | $17.61 | 11100 |
| 2023-01-03 | 18.49 | $18.00 | 2800 |
| 2022-12-30 | 18.61 | $18.48 | 1300 |
| 2022-12-29 | 18.66 | $18.61 | 14000 |
| 2022-12-28 | 18.69 | $17.75 | 3348 |
| 2022-12-27 | 18.90 | $18.41 | 3100 |
| 2022-12-23 | 19.00 | $17.76 | 5048 |
| 2022-12-22 | 19.26 | $18.54 | 2800 |
| 2022-12-21 | 19.40 | $18.85 | 4400 |
| 2022-12-20 | 19.50 | $19.26 | 935 |
| 2022-12-19 | 19.52 | $19.72 | 4100 |
| 2022-12-16 | 19.44 | $20.00 | 21339 |
| 2022-12-15 | 19.30 | $19.20 | 2103 |
| 2022-12-14 | 19.29 | $19.21 | 5400 |
| 2022-12-13 | 19.29 | $19.50 | 16700 |
| 2022-12-12 | 19.21 | $19.02 | 2013 |
| 2022-12-09 | 19.23 | $19.12 | 3335 |
| 2022-12-08 | 19.23 | $19.15 | 2100 |
| 2022-12-07 | 19.22 | $19.50 | 5900 |
| 2022-12-06 | 19.14 | $18.79 | 5829 |
| 2022-12-05 | 19.19 | $19.06 | 4401 |
| 2022-12-02 | 19.18 | $18.60 | 3700 |
| 2022-12-01 | 19.28 | $19.03 | 5314 |
| 2022-11-30 | 19.29 | $19.77 | 10608 |
| 2022-11-29 | 19.16 | $19.39 | 1617 |
| 2022-11-28 | 19.07 | $19.35 | 17307 |
| 2022-11-25 | 18.98 | $19.73 | 3500 |
| 2022-11-23 | 18.80 | $19.53 | 18141 |
| 2022-11-22 | 18.63 | $19.55 | 12600 |
| 2022-11-21 | 18.42 | $19.49 | 17240 |
| 2022-11-18 | 18.20 | $19.00 | 4017 |
| 2022-11-17 | 18.04 | $18.29 | 7231 |
| 2022-11-16 | 18.00 | $18.15 | 1500 |
| 2022-11-15 | 18.00 | $18.35 | 2114 |
| 2022-11-14 | 17.95 | $17.98 | 1200 |
| 2022-11-11 | 17.97 | $17.98 | 2015 |
| 2022-11-10 | 17.99 | $18.54 | 2915 |
| 2022-11-09 | 17.91 | $18.22 | 1100 |
| 2022-11-08 | 17.88 | $18.20 | 5200 |
| 2022-11-07 | 17.84 | $17.92 | 2103 |
| 2022-11-04 | 17.87 | $18.57 | 1643 |
| 2022-11-03 | 17.77 | $17.82 | 11200 |
| 2022-11-02 | 17.80 | $17.34 | 5200 |
| 2022-11-01 | 17.95 | $17.42 | 11414 |
| 2022-10-31 | 18.11 | $17.83 | 6945 |
| 2022-10-28 | 18.21 | $18.40 | 3820 |
| 2022-10-27 | 18.21 | $18.20 | 3747 |
| 2022-10-26 | 18.25 | $18.63 | 3612 |
| 2022-10-25 | 18.21 | $19.14 | 6600 |
| 2022-10-24 | 18.05 | $19.23 | 1639 |
| 2022-10-21 | 17.86 | $19.39 | 8000 |
| 2022-10-20 | 17.60 | $18.29 | 4537 |
| 2022-10-19 | 17.54 | $18.06 | 4800 |
| 2022-10-18 | 17.52 | $19.48 | 1700 |
| 2022-10-17 | 17.21 | $18.57 | 2000 |
| 2022-10-14 | 17.04 | $17.66 | 3932 |
| 2022-10-13 | 17.04 | $18.18 | 10931 |
| 2022-10-12 | 16.94 | $18.38 | 2600 |
| 2022-10-11 | 16.79 | $17.85 | 9423 |
| 2022-10-10 | 16.74 | $17.89 | 7443 |
| 2022-10-07 | 16.67 | $17.43 | 5400 |
| 2022-10-06 | 16.71 | $17.26 | 5633 |
| 2022-10-05 | 16.79 | $18.12 | 19400 |
| 2022-10-04 | 16.72 | $18.01 | 23538 |
| 2022-10-03 | 16.67 | $17.48 | 6225 |
| 2022-09-30 | 16.74 | $16.24 | 9042 |
| 2022-09-29 | 17.09 | $16.53 | 3000 |
| 2022-09-28 | 17.45 | $16.17 | 21008 |
| 2022-09-27 | 17.95 | $16.40 | 9100 |
| 2022-09-26 | 18.50 | $17.34 | 5403 |
| 2022-09-23 | 18.95 | $16.94 | 5100 |
| 2022-09-22 | 19.56 | $18.10 | 9417 |
| 2022-09-21 | 20.04 | $18.53 | 22400 |
| 2022-09-20 | 20.50 | $19.95 | 5813 |
| 2022-09-19 | 20.76 | $20.34 | 3600 |
| 2022-09-16 | 20.97 | $20.38 | 15700 |
| 2022-09-15 | 21.22 | $21.00 | 2427 |
| 2022-09-14 | 21.39 | $20.91 | 7000 |
| 2022-09-13 | 21.60 | $20.39 | 8138 |
| 2022-09-12 | 21.96 | $21.29 | 3475 |
| 2022-09-09 | 22.20 | $21.24 | 5853 |
| 2022-09-08 | 22.50 | $20.99 | 1600 |
| 2022-09-07 | 22.89 | $21.31 | 5100 |
| 2022-09-06 | 23.29 | $20.73 | 5723 |
| 2022-09-02 | 23.87 | $21.22 | 20021 |
| 2022-09-01 | 24.44 | $21.46 | 8509 |
| 2022-08-31 | 25.05 | $23.97 | 4818 |
| 2022-08-30 | 25.24 | $23.06 | 3043 |
| 2022-08-29 | 25.64 | $24.54 | 4617 |
| 2022-08-26 | 25.78 | $24.52 | 8100 |
| 2022-08-25 | 25.96 | $25.60 | 3400 |
| 2022-08-24 | 25.92 | $25.22 | 6337 |
| 2022-08-23 | 25.96 | $24.41 | 3604 |
| 2022-08-22 | 26.16 | $25.31 | 10700 |
| 2022-08-19 | 26.20 | $24.55 | 13529 |
| 2022-08-18 | 26.40 | $27.42 | 39000 |
| 2022-08-17 | 26.02 | $27.42 | 9744 |
| 2022-08-16 | 25.58 | $28.12 | 17700 |
| 2022-08-15 | 24.90 | $27.66 | 15400 |
| 2022-08-12 | 24.21 | $27.51 | 7500 |
| 2022-08-11 | 23.44 | $25.95 | 9600 |
| 2022-08-10 | 22.86 | $24.41 | 8043 |
| 2022-08-09 | 22.52 | $22.70 | 7700 |
| 2022-08-08 | 22.49 | $22.42 | 1100 |
| 2022-08-05 | 22.51 | $22.45 | 1234 |
| 2022-08-04 | 22.52 | $22.70 | 8325 |
| 2022-08-03 | 22.49 | $22.04 | 1700 |
| 2022-08-02 | 22.58 | $22.80 | 900 |
| 2022-08-01 | 22.54 | $22.68 | 2000 |
| 2022-07-29 | 22.51 | $22.75 | 1500 |
| 2022-07-28 | 22.46 | $22.29 | 600 |
| 2022-07-27 | 22.50 | $22.28 | 1300 |
| 2022-07-26 | 22.55 | $21.78 | 1200 |
| 2022-07-25 | 22.72 | $22.26 | 6946 |
| 2022-07-22 | 22.81 | $22.54 | 900 |
| 2022-07-21 | 22.85 | $23.18 | 1734 |
| 2022-07-20 | 22.77 | $23.30 | 4515 |
| 2022-07-19 | 22.64 | $22.29 | 4992 |
| 2022-07-18 | 22.71 | $22.72 | 2435 |
| 2022-07-15 | 22.70 | $22.89 | 2500 |
| 2022-07-14 | 22.65 | $22.56 | 1400 |
| 2022-07-13 | 22.67 | $22.53 | 800 |
| 2022-07-12 | 22.69 | $22.64 | 4500 |
| 2022-07-11 | 22.69 | $22.72 | 9000 |
| 2022-07-08 | 22.67 | $22.52 | 1100 |
| 2022-07-07 | 22.69 | $22.83 | 1811 |
| 2022-07-06 | 22.65 | $22.04 | 1700 |
| 2022-07-05 | 22.77 | $22.29 | 3233 |
| 2022-07-01 | 22.85 | $23.17 | 6000 |
| 2022-06-30 | 22.76 | $23.19 | 3700 |
| 2022-06-29 | 22.65 | $22.66 | 2800 |
| 2022-06-28 | 22.64 | $22.78 | 1927 |
| 2022-06-27 | 22.59 | $22.78 | 3708 |
| 2022-06-24 | 22.54 | $23.90 | 13842 |
| 2022-06-23 | 22.24 | $21.96 | 2122 |
| 2022-06-22 | 22.31 | $21.74 | 6911 |
| 2022-06-21 | 22.43 | $21.27 | 8900 |
| 2022-06-17 | 22.67 | $22.15 | 89518 |
| 2022-06-16 | 22.76 | $22.30 | 5715 |
| 2022-06-15 | 22.84 | $22.62 | 2300 |
| 2022-06-14 | 22.86 | $23.08 | 2000 |
| 2022-06-13 | 22.78 | $22.62 | 7434 |
| 2022-06-10 | 22.78 | $23.20 | 1630 |
| 2022-06-09 | 22.67 | $23.04 | 5700 |
| 2022-06-08 | 22.56 | $23.24 | 2027 |
| 2022-06-07 | 22.40 | $22.90 | 7712 |
| 2022-06-06 | 22.28 | $23.29 | 16403 |
| 2022-06-03 | 22.06 | $22.50 | 10700 |
| 2022-06-02 | 21.97 | $22.56 | 4900 |
| 2022-06-01 | 21.86 | $21.84 | 9800 |
| 2022-05-31 | 21.87 | $22.13 | 8000 |
| 2022-05-27 | 21.83 | $22.12 | 4503 |
| 2022-05-26 | 21.79 | $21.84 | 3702 |
| 2022-05-25 | 21.80 | $21.82 | 5515 |
| 2022-05-24 | 21.82 | $22.36 | 1400 |
| 2022-05-23 | 21.72 | $22.46 | 900 |
| 2022-05-20 | 21.60 | $21.22 | 3329 |
| 2022-05-19 | 21.71 | $21.37 | 5334 |
| 2022-05-18 | 21.82 | $22.01 | 5800 |
| 2022-05-17 | 21.80 | $22.06 | 2524 |
| 2022-05-16 | 21.78 | $21.54 | 3248 |
| 2022-05-13 | 21.86 | $22.26 | 1912 |
| 2022-05-12 | 21.80 | $21.90 | 1600 |
| 2022-05-11 | 21.82 | $22.18 | 10311 |
| 2022-05-10 | 21.78 | $21.39 | 11300 |
| 2022-05-09 | 21.90 | $20.59 | 19700 |
| 2022-05-06 | 22.21 | $21.80 | 19242 |
| 2022-05-05 | 22.32 | $22.99 | 9000 |
| 2022-05-04 | 22.19 | $23.84 | 9900 |
| 2022-05-03 | 21.87 | $22.85 | 14930 |
| 2022-05-02 | 21.70 | $21.54 | 8749 |
| 2022-04-29 | 21.79 | $21.23 | 9200 |
| 2022-04-28 | 21.96 | $21.41 | 11876 |
| 2022-04-27 | 22.12 | $21.50 | 11900 |
| 2022-04-26 | 22.29 | $21.69 | 11349 |
| 2022-04-25 | 22.45 | $21.91 | 16645 |
| 2022-04-22 | 22.58 | $22.27 | 1648 |
| 2022-04-21 | 22.67 | $22.26 | 1716 |
| 2022-04-20 | 22.77 | $22.39 | 2800 |
| 2022-04-19 | 22.86 | $22.25 | 1331 |
| 2022-04-18 | 23.00 | $22.27 | 6104 |
| 2022-04-14 | 23.15 | $22.66 | 7000 |
| 2022-04-13 | 23.25 | $22.81 | 5400 |
| 2022-04-12 | 23.33 | $23.27 | 6700 |
| 2022-04-11 | 23.32 | $23.13 | 5349 |
| 2022-04-08 | 23.34 | $23.25 | 2843 |
| 2022-04-07 | 23.34 | $22.87 | 16523 |
| 2022-04-06 | 23.42 | $22.26 | 2700 |
| 2022-04-05 | 23.63 | $23.69 | 4800 |
| 2022-04-04 | 23.58 | $23.32 | 1300 |
| 2022-04-01 | 23.59 | $23.31 | 3401 |
| 2022-03-31 | 23.61 | $23.52 | 3502 |
| 2022-03-30 | 23.59 | $23.35 | 2112 |
| 2022-03-29 | 23.59 | $23.70 | 4245 |
| 2022-03-28 | 23.52 | $23.92 | 3740 |
| 2022-03-25 | 23.38 | $23.32 | 3000 |
| 2022-03-24 | 23.35 | $23.71 | 1142 |
| 2022-03-23 | 23.24 | $23.57 | 2215 |
| 2022-03-22 | 23.12 | $23.98 | 5248 |
| 2022-03-21 | 22.91 | $23.82 | 9400 |
| 2022-03-18 | 22.69 | $24.00 | 12605 |
| 2022-03-17 | 22.40 | $22.99 | 6741 |
| 2022-03-16 | 22.27 | $22.16 | 19400 |
| 2022-03-15 | 22.30 | $22.03 | 6105 |
| 2022-03-14 | 22.36 | $22.09 | 10000 |
| 2022-03-11 | 22.41 | $22.48 | 4200 |
| 2022-03-10 | 22.40 | $22.05 | 6600 |
| 2022-03-09 | 22.47 | $22.42 | 3405 |
| 2022-03-08 | 22.47 | $22.67 | 2800 |
| 2022-03-07 | 22.42 | $22.31 | 6400 |
| 2022-03-04 | 22.44 | $22.72 | 2600 |
| 2022-03-03 | 22.38 | $22.03 | 3905 |
| 2022-03-02 | 22.45 | $22.90 | 3900 |
| 2022-03-01 | 22.35 | $22.16 | 4200 |
| 2022-02-28 | 22.38 | $22.10 | 2900 |
| 2022-02-25 | 22.44 | $22.92 | 2400 |
| 2022-02-24 | 22.33 | $22.03 | 2300 |
| 2022-02-23 | 22.39 | $22.27 | 1700 |
| 2022-02-22 | 22.42 | $22.66 | 1344 |
| 2022-02-18 | 22.36 | $22.48 | 1600 |
| 2022-02-17 | 22.33 | $22.77 | 1200 |
| 2022-02-16 | 22.24 | $23.05 | 5048 |
| 2022-02-15 | 22.07 | $22.38 | 5200 |
| 2022-02-14 | 22.01 | $21.60 | 1418 |
| 2022-02-11 | 22.12 | $21.73 | 3500 |
| 2022-02-10 | 22.21 | $21.94 | 1100 |
| 2022-02-09 | 22.27 | $22.27 | 1348 |
| 2022-02-08 | 22.28 | $22.38 | 1100 |
| 2022-02-07 | 22.26 | $22.14 | 1300 |
| 2022-02-04 | 22.29 | $22.38 | 2700 |
| 2022-02-03 | 22.28 | $22.09 | 5700 |
| 2022-02-02 | 22.32 | $22.29 | 1900 |
| 2022-02-01 | 22.33 | $22.07 | 8700 |
| 2022-01-31 | 22.39 | $22.57 | 1737 |
| 2022-01-28 | 22.35 | $22.48 | 1400 |
| 2022-01-27 | 22.32 | $22.20 | 3500 |
| 2022-01-26 | 22.35 | $22.82 | 8600 |
| 2022-01-25 | 22.25 | $22.60 | 6039 |
| 2022-01-24 | 22.18 | $22.13 | 4944 |
| 2022-01-21 | 22.20 | $21.80 | 5030 |
| 2022-01-20 | 22.30 | $22.00 | 1226 |
| 2022-01-19 | 22.36 | $22.24 | 6300 |
| 2022-01-18 | 22.39 | $21.92 | 8042 |
| 2022-01-14 | 22.49 | $22.46 | 2523 |
| 2022-01-13 | 22.50 | $22.01 | 8500 |
| 2022-01-12 | 22.59 | $21.93 | 6410 |
| 2022-01-11 | 22.72 | $22.26 | 4000 |
| 2022-01-10 | 22.80 | $22.64 | 1621 |
| 2022-01-07 | 22.82 | $22.47 | 2320 |
| 2022-01-06 | 22.87 | $23.00 | 1134 |
| 2022-01-05 | 22.81 | $23.35 | 2300 |
| 2022-01-04 | 22.67 | $23.11 | 1700 |
| 2022-01-03 | 22.55 | $22.99 | 3307 |
| 2021-12-31 | 22.45 | $22.47 | 2000 |
| 2021-12-30 | 22.43 | $22.26 | 1700 |
| 2021-12-29 | 22.46 | $22.40 | 1600 |
| 2021-12-28 | 22.45 | $22.10 | 4625 |
| 2021-12-27 | 22.52 | $22.66 | 1800 |
| 2021-12-23 | 22.47 | $22.51 | 4414 |
| 2021-12-22 | 22.44 | $22.42 | 3200 |
| 2021-12-21 | 22.43 | $22.57 | 1900 |
| 2021-12-20 | 22.39 | $22.17 | 4200 |
| 2021-12-17 | 22.42 | $22.28 | 7113 |
| 2021-12-16 | 22.44 | $22.64 | 2801 |
| 2021-12-15 | 22.38 | $22.26 | 11022 |
| 2021-12-14 | 22.38 | $22.72 | 13100 |
| 2021-12-13 | 22.30 | $22.57 | 5508 |
| 2021-12-10 | 22.23 | $22.67 | 18602 |
| 2021-12-09 | 22.12 | $22.27 | 8300 |
| 2021-12-08 | 22.09 | $22.25 | 2400 |
| 2021-12-07 | 22.05 | $21.87 | 7900 |
| 2021-12-06 | 22.09 | $22.18 | 12600 |
| 2021-12-03 | 22.06 | $21.55 | 844 |
| 2021-12-02 | 22.17 | $21.90 | 6600 |
| 2021-12-01 | 22.21 | $21.90 | 10700 |
| 2021-11-30 | 22.27 | $22.30 | 2807 |
| 2021-11-29 | 22.25 | $22.26 | 3711 |
| 2021-11-26 | 22.23 | $22.01 | 1500 |
| 2021-11-24 | 22.26 | $22.50 | 4200 |
| 2021-11-23 | 22.19 | $22.42 | 1700 |
| 2021-11-22 | 22.13 | $22.32 | 4800 |
| 2021-11-19 | 22.08 | $22.49 | 9600 |
| 2021-11-18 | 21.99 | $22.24 | 37500 |
| 2021-11-17 | 21.93 | $21.97 | 7300 |
| 2021-11-16 | 21.92 | $21.55 | 1200 |
| 2021-11-15 | 21.99 | $21.51 | 4200 |
| 2021-11-12 | 22.09 | $21.61 | 6500 |
| 2021-11-11 | 22.18 | $21.80 | 6700 |
| 2021-11-10 | 22.24 | $22.11 | 7500 |
| 2021-11-09 | 22.25 | $22.18 | 6235 |
| 2021-11-08 | 22.24 | $22.65 | 4700 |
| 2021-11-05 | 22.13 | $22.56 | 10925 |
| 2021-11-04 | 22.02 | $21.88 | 5600 |
| 2021-11-03 | 22.03 | $22.25 | 24100 |
| 2021-11-02 | 21.97 | $22.10 | 7631 |
| 2021-11-01 | 21.94 | $22.45 | 7800 |
| 2021-10-29 | 21.82 | $21.60 | 10744 |
| 2021-10-28 | 21.86 | $21.75 | 8200 |
| 2021-10-27 | 21.87 | $21.75 | 2028 |
| 2021-10-26 | 21.89 | $21.74 | 5300 |
| 2021-10-25 | 21.91 | $22.22 | 5009 |
| 2021-10-22 | 21.83 | $21.93 | 6704 |
| 2021-10-21 | 21.80 | $21.62 | 2002 |
| 2021-10-20 | 21.83 | $22.31 | 7600 |
| 2021-10-19 | 21.72 | $21.65 | 1000 |
| 2021-10-18 | 21.73 | $21.71 | 1208 |
| 2021-10-15 | 21.73 | $21.56 | 6800 |
| 2021-10-14 | 21.76 | $22.03 | 4025 |
| 2021-10-13 | 21.69 | $21.90 | 2300 |
| 2021-10-12 | 21.65 | $21.82 | 3900 |
| 2021-10-11 | 21.61 | $21.66 | 6300 |
| 2021-10-08 | 21.60 | $21.99 | 4500 |
| 2021-10-07 | 21.52 | $21.56 | 8636 |
| 2021-10-06 | 21.51 | $21.74 | 4606 |
| 2021-10-05 | 21.47 | $21.56 | 6701 |
| 2021-10-04 | 21.46 | $20.90 | 6200 |
| 2021-10-01 | 21.59 | $21.64 | 3000 |
| 2021-09-30 | 21.58 | $20.78 | 1000 |
| 2021-09-29 | 21.75 | $21.85 | 800 |
| 2021-09-28 | 21.72 | $21.43 | 700 |
| 2021-09-27 | 21.78 | $21.76 | 1900 |
| 2021-09-24 | 21.78 | $21.96 | 1426 |
| 2021-09-23 | 21.73 | $21.74 | 4019 |
| 2021-09-22 | 21.73 | $21.29 | 10117 |
| 2021-09-21 | 21.81 | $21.49 | 4649 |
| 2021-09-20 | 21.87 | $21.23 | 11146 |
| 2021-09-17 | 21.99 | $22.06 | 32100 |
| 2021-09-16 | 21.96 | $21.70 | 2100 |
| 2021-09-15 | 21.99 | $22.23 | 3100 |
| 2021-09-14 | 21.92 | $21.12 | 7034 |
| 2021-09-13 | 22.07 | $21.60 | 3916 |
| 2021-09-10 | 22.14 | $21.70 | 11500 |
| 2021-09-09 | 22.20 | $21.59 | 15800 |
| 2021-09-08 | 22.28 | $21.99 | 6900 |
| 2021-09-07 | 22.30 | $21.64 | 17036 |
| 2021-09-03 | 22.39 | $21.87 | 8300 |
| 2021-09-02 | 22.44 | $22.07 | 5107 |
| 2021-09-01 | 22.46 | $22.96 | 22400 |
| 2021-08-31 | 22.28 | $22.99 | 14704 |
| 2021-08-30 | 22.08 | $21.69 | 13232 |
| 2021-08-27 | 22.10 | $22.79 | 14330 |
| 2021-08-26 | 21.90 | $21.76 | 4945 |
| 2021-08-25 | 21.88 | $21.66 | 9600 |
| 2021-08-24 | 21.88 | $22.90 | 8100 |
| 2021-08-23 | 21.61 | $22.32 | 9825 |
| 2021-08-20 | 21.41 | $21.03 | 7019 |
| 2021-08-19 | 21.46 | $20.80 | 11300 |
| 2021-08-18 | 21.56 | $21.73 | 16900 |
| 2021-08-17 | 21.48 | $21.34 | 9302 |
| 2021-08-16 | 21.46 | $22.33 | 6300 |
| 2021-08-13 | 21.24 | $22.29 | 4807 |
| 2021-08-12 | 20.98 | $22.61 | 14034 |
| 2021-08-11 | 20.61 | $22.82 | 15400 |
| 2021-08-10 | 20.14 | $21.08 | 2100 |
| 2021-08-09 | 19.96 | $21.29 | 6235 |
| 2021-08-06 | 19.71 | $20.99 | 63502 |
| 2021-08-05 | 19.48 | $20.65 | 4100 |
| 2021-08-04 | 19.29 | $19.58 | 8000 |
| 2021-08-03 | 19.30 | $18.61 | 10524 |
| 2021-08-02 | 19.52 | $18.99 | 16618 |
| 2021-07-30 | 19.70 | $18.60 | 3938 |
| 2021-07-29 | 19.99 | $19.11 | 2533 |
| 2021-07-28 | 20.22 | $19.61 | 1700 |
| 2021-07-27 | 20.39 | $19.60 | 3800 |
| 2021-07-26 | 20.58 | $20.16 | 5500 |
| 2021-07-23 | 20.69 | $20.46 | 700 |
| 2021-07-22 | 20.76 | $20.67 | 2600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.55
2026-07-17
Close Price
$25.10
Vol: 9200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.74
Average
23.24
Maximum
36.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.55 | $25.10 | 9200 |
| 2026-07-16 | 25.74 | $25.23 | 2300 |
| 2026-07-15 | 25.92 | $25.88 | 7206 |
| 2026-07-14 | 25.95 | $25.08 | 1100 |
| 2026-07-13 | 26.22 | $26.00 | 1900 |
| 2026-07-10 | 26.27 | $27.04 | 10800 |
| 2026-07-09 | 25.99 | $26.12 | 2116 |
| 2026-07-08 | 25.94 | $25.94 | 6900 |
| 2026-07-07 | 25.93 | $25.27 | 7200 |
| 2026-07-06 | 26.12 | $25.00 | 4900 |
| 2026-07-02 | 26.44 | $25.58 | 7732 |
| 2026-07-01 | 26.64 | $26.27 | 4500 |
| 2026-06-30 | 26.66 | $24.90 | 4600 |
| 2026-06-29 | 27.10 | $26.29 | 5400 |
| 2026-06-26 | 27.18 | $27.19 | 47500 |
| 2026-06-25 | 26.99 | $27.19 | 2806 |
| 2026-06-24 | 26.74 | $26.77 | 9200 |
| 2026-06-23 | 26.55 | $27.00 | 3105 |
| 2026-06-22 | 26.23 | $25.76 | 3300 |
| 2026-06-18 | 26.23 | $27.12 | 11637 |
| 2026-06-17 | 25.78 | $25.55 | 4938 |
| 2026-06-16 | 25.72 | $25.85 | 3102 |
| 2026-06-15 | 25.55 | $25.79 | 11452 |
| 2026-06-12 | 25.34 | $25.77 | 3022 |
| 2026-06-11 | 25.09 | $24.23 | 3848 |
| 2026-06-10 | 25.26 | $25.90 | 5300 |
| 2026-06-09 | 24.94 | $25.90 | 4300 |
| 2026-06-08 | 24.53 | $24.49 | 2900 |
| 2026-06-05 | 24.48 | $24.24 | 2933 |
| 2026-06-04 | 24.48 | $24.19 | 2409 |
| 2026-06-03 | 24.51 | $24.37 | 9400 |
| 2026-06-02 | 24.47 | $24.27 | 5303 |
| 2026-06-01 | 24.45 | $23.92 | 6923 |
| 2026-05-29 | 24.53 | $25.14 | 3447 |
| 2026-05-28 | 24.23 | $25.64 | 3200 |
| 2026-05-27 | 23.71 | $24.44 | 5411 |
| 2026-05-26 | 23.45 | $23.93 | 2513 |
| 2026-05-22 | 23.29 | $23.30 | 3500 |
| 2026-05-21 | 23.30 | $23.47 | 1623 |
| 2026-05-20 | 23.26 | $23.44 | 3707 |
| 2026-05-19 | 23.23 | $23.29 | 7837 |
| 2026-05-18 | 23.23 | $22.48 | 2900 |
| 2026-05-15 | 23.49 | $22.50 | 3100 |
| 2026-05-14 | 23.80 | $23.21 | 2300 |
| 2026-05-13 | 23.95 | $23.69 | 3800 |
| 2026-05-12 | 23.97 | $24.44 | 1700 |
| 2026-05-11 | 23.77 | $23.55 | 1936 |
| 2026-05-08 | 23.79 | $23.75 | 1000 |
| 2026-05-07 | 23.76 | $23.75 | 3900 |
| 2026-05-06 | 23.71 | $24.68 | 5816 |
| 2026-05-05 | 23.36 | $23.20 | 3407 |
| 2026-05-04 | 23.40 | $23.21 | 1539 |
| 2026-05-01 | 23.44 | $23.67 | 1813 |
| 2026-04-30 | 23.35 | $23.27 | 3700 |
| 2026-04-29 | 23.36 | $23.20 | 2548 |
| 2026-04-28 | 23.39 | $23.20 | 2129 |
| 2026-04-27 | 23.43 | $23.20 | 3710 |
| 2026-04-24 | 23.48 | $23.71 | 830 |
| 2026-04-23 | 23.37 | $23.60 | 323 |
| 2026-04-22 | 23.28 | $23.47 | 2700 |
| 2026-04-21 | 23.21 | $23.20 | 1400 |
| 2026-04-20 | 23.20 | $23.20 | 1300 |
| 2026-04-17 | 23.20 | $23.20 | 2823 |
| 2026-04-16 | 23.19 | $23.29 | 2400 |
| 2026-04-15 | 23.15 | $23.70 | 1700 |
| 2026-04-14 | 22.98 | $23.51 | 1807 |
| 2026-04-13 | 22.83 | $23.40 | 2115 |
| 2026-04-10 | 22.69 | $22.51 | 3900 |
| 2026-04-09 | 22.80 | $23.27 | 6527 |
| 2026-04-08 | 22.70 | $22.62 | 2204 |
| 2026-04-07 | 22.79 | $22.70 | 1900 |
| 2026-04-06 | 22.88 | $22.76 | 2308 |
| 2026-04-02 | 22.97 | $23.27 | 1044 |
| 2026-04-01 | 22.93 | $23.03 | 1300 |
| 2026-03-31 | 22.95 | $23.36 | 1800 |
| 2026-03-30 | 22.88 | $23.44 | 3026 |
| 2026-03-27 | 22.77 | $23.16 | 5000 |
| 2026-03-26 | 22.74 | $23.05 | 2700 |
| 2026-03-25 | 22.74 | $22.75 | 2000 |
| 2026-03-24 | 22.84 | $22.70 | 1900 |
| 2026-03-23 | 22.99 | $23.10 | 2700 |
| 2026-03-20 | 23.04 | $22.70 | 12137 |
| 2026-03-19 | 23.25 | $23.00 | 2600 |
| 2026-03-18 | 23.40 | $22.70 | 6906 |
| 2026-03-17 | 23.69 | $23.21 | 6100 |
| 2026-03-16 | 23.88 | $23.27 | 2933 |
| 2026-03-13 | 24.10 | $24.30 | 4144 |
| 2026-03-12 | 24.03 | $24.30 | 5304 |
| 2026-03-11 | 23.95 | $23.49 | 1100 |
| 2026-03-10 | 24.12 | $23.52 | 1423 |
| 2026-03-09 | 24.30 | $24.21 | 2420 |
| 2026-03-06 | 24.31 | $24.30 | 2714 |
| 2026-03-05 | 24.28 | $24.24 | 6303 |
| 2026-03-04 | 24.27 | $24.73 | 946 |
| 2026-03-03 | 24.10 | $24.11 | 1500 |
| 2026-03-02 | 24.08 | $24.87 | 6300 |
| 2026-02-27 | 23.82 | $23.50 | 1900 |
| 2026-02-26 | 23.94 | $24.07 | 3000 |
| 2026-02-25 | 23.89 | $24.27 | 1400 |
| 2026-02-24 | 23.78 | $23.41 | 542 |
| 2026-02-23 | 23.91 | $23.32 | 4689 |
| 2026-02-20 | 24.10 | $23.50 | 1700 |
| 2026-02-19 | 24.27 | $23.72 | 2910 |
| 2026-02-18 | 24.41 | $24.00 | 2200 |
| 2026-02-17 | 24.48 | $24.30 | 2800 |
| 2026-02-13 | 24.46 | $24.58 | 4649 |
| 2026-02-12 | 24.35 | $24.41 | 1318 |
| 2026-02-11 | 24.27 | $24.53 | 2201 |
| 2026-02-10 | 24.11 | $24.50 | 4200 |
| 2026-02-09 | 23.94 | $24.08 | 3949 |
| 2026-02-06 | 23.85 | $23.81 | 4200 |
| 2026-02-05 | 23.82 | $23.97 | 2900 |
| 2026-02-04 | 23.74 | $23.82 | 2230 |
| 2026-02-03 | 23.68 | $24.07 | 4200 |
| 2026-02-02 | 23.53 | $23.12 | 4319 |
| 2026-01-30 | 23.64 | $23.30 | 2443 |
| 2026-01-29 | 23.71 | $23.71 | 3200 |
| 2026-01-28 | 23.67 | $23.59 | 4532 |
| 2026-01-27 | 23.66 | $23.42 | 2241 |
| 2026-01-26 | 23.69 | $23.21 | 4700 |
| 2026-01-23 | 23.79 | $24.21 | 2201 |
| 2026-01-22 | 23.59 | $23.49 | 1400 |
| 2026-01-21 | 23.57 | $23.51 | 1736 |
| 2026-01-20 | 23.54 | $23.00 | 2923 |
| 2026-01-16 | 23.65 | $23.29 | 3000 |
| 2026-01-15 | 23.70 | $24.26 | 5200 |
| 2026-01-14 | 23.44 | $24.22 | 4203 |
| 2026-01-13 | 23.13 | $23.50 | 1709 |
| 2026-01-12 | 22.99 | $22.87 | 2211 |
| 2026-01-09 | 23.00 | $22.90 | 1434 |
| 2026-01-08 | 23.02 | $23.05 | 3012 |
| 2026-01-07 | 22.98 | $22.53 | 2000 |
| 2026-01-06 | 23.10 | $22.60 | 1920 |
| 2026-01-05 | 23.22 | $23.01 | 1548 |
| 2026-01-02 | 23.23 | $23.00 | 1600 |
| 2025-12-31 | 23.24 | $23.27 | 5133 |
| 2025-12-30 | 23.17 | $22.60 | 1300 |
| 2025-12-29 | 23.29 | $23.07 | 2730 |
| 2025-12-26 | 23.28 | $23.07 | 2500 |
| 2025-12-24 | 23.26 | $22.59 | 4438 |
| 2025-12-23 | 23.38 | $22.80 | 16528 |
| 2025-12-22 | 23.46 | $23.19 | 16400 |
| 2025-12-19 | 23.42 | $22.51 | 25118 |
| 2025-12-18 | 23.59 | $24.30 | 3800 |
| 2025-12-17 | 23.21 | $24.33 | 3900 |
| 2025-12-16 | 22.73 | $24.56 | 12146 |
| 2025-12-15 | 22.08 | $24.36 | 27103 |
| 2025-12-12 | 21.34 | $21.82 | 9300 |
| 2025-12-11 | 21.26 | $21.14 | 8500 |
| 2025-12-10 | 21.37 | $20.29 | 127144 |
| 2025-12-09 | 21.79 | $21.60 | 6100 |
| 2025-12-08 | 21.88 | $21.60 | 9442 |
| 2025-12-05 | 22.00 | $21.67 | 11300 |
| 2025-12-04 | 22.13 | $21.75 | 8837 |
| 2025-12-03 | 22.26 | $22.31 | 1842 |
| 2025-12-02 | 22.24 | $21.75 | 7800 |
| 2025-12-01 | 22.39 | $22.00 | 900 |
| 2025-11-28 | 22.50 | $22.49 | 1236 |
| 2025-11-26 | 22.48 | $22.31 | 12744 |
| 2025-11-25 | 22.51 | $22.56 | 2624 |
| 2025-11-24 | 22.47 | $22.53 | 1945 |
| 2025-11-21 | 22.43 | $22.88 | 6721 |
| 2025-11-20 | 22.27 | $22.51 | 3300 |
| 2025-11-19 | 22.19 | $22.27 | 3700 |
| 2025-11-18 | 22.18 | $22.57 | 1000 |
| 2025-11-17 | 22.06 | $22.39 | 4100 |
| 2025-11-14 | 21.99 | $22.55 | 5333 |
| 2025-11-13 | 21.85 | $22.10 | 1100 |
| 2025-11-12 | 21.83 | $22.01 | 4000 |
| 2025-11-11 | 21.84 | $22.03 | 4042 |
| 2025-11-10 | 21.85 | $21.77 | 4500 |
| 2025-11-07 | 21.96 | $21.61 | 1700 |
| 2025-11-06 | 22.14 | $22.17 | 2909 |
| 2025-11-05 | 22.20 | $22.20 | 2797 |
| 2025-11-04 | 22.26 | $21.92 | 1930 |
| 2025-11-03 | 22.43 | $22.01 | 6000 |
| 2025-10-31 | 22.62 | $22.49 | 2100 |
| 2025-10-30 | 22.70 | $22.48 | 5141 |
| 2025-10-29 | 22.80 | $22.74 | 6543 |
| 2025-10-28 | 22.84 | $22.76 | 4100 |
| 2025-10-27 | 22.90 | $22.52 | 4700 |
| 2025-10-24 | 23.04 | $23.04 | 2707 |
| 2025-10-23 | 23.06 | $23.41 | 1036 |
| 2025-10-22 | 22.96 | $23.20 | 2027 |
| 2025-10-21 | 22.91 | $23.19 | 2200 |
| 2025-10-20 | 22.86 | $23.39 | 2849 |
| 2025-10-17 | 22.74 | $23.17 | 1618 |
| 2025-10-16 | 22.67 | $23.24 | 4000 |
| 2025-10-15 | 22.57 | $22.52 | 3700 |
| 2025-10-14 | 22.69 | $22.75 | 2800 |
| 2025-10-13 | 22.76 | $23.19 | 7700 |
| 2025-10-10 | 22.72 | $22.54 | 1425 |
| 2025-10-09 | 22.89 | $22.54 | 7823 |
| 2025-10-08 | 23.11 | $22.90 | 3800 |
| 2025-10-07 | 23.26 | $22.93 | 2640 |
| 2025-10-06 | 23.44 | $23.43 | 2400 |
| 2025-10-03 | 23.52 | $22.98 | 2100 |
| 2025-10-02 | 23.76 | $23.86 | 1916 |
| 2025-10-01 | 23.77 | $23.86 | 1800 |
| 2025-09-30 | 23.80 | $23.40 | 2200 |
| 2025-09-29 | 23.98 | $24.07 | 2500 |
| 2025-09-26 | 24.00 | $24.24 | 3306 |
| 2025-09-25 | 23.97 | $24.14 | 4800 |
| 2025-09-24 | 23.97 | $24.45 | 3300 |
| 2025-09-23 | 23.88 | $24.63 | 1800 |
| 2025-09-22 | 23.72 | $24.46 | 6100 |
| 2025-09-19 | 23.58 | $24.97 | 18900 |
| 2025-09-18 | 23.27 | $25.32 | 8604 |
| 2025-09-17 | 22.79 | $24.06 | 3824 |
| 2025-09-16 | 22.62 | $23.65 | 3425 |
| 2025-09-15 | 22.56 | $23.20 | 6049 |
| 2025-09-12 | 22.65 | $23.14 | 5100 |
| 2025-09-11 | 22.80 | $23.51 | 5233 |
| 2025-09-10 | 22.89 | $22.90 | 2300 |
| 2025-09-09 | 23.21 | $22.81 | 5939 |
| 2025-09-08 | 23.65 | $23.14 | 6300 |
| 2025-09-05 | 24.10 | $23.38 | 3741 |
| 2025-09-04 | 24.60 | $24.21 | 7000 |
| 2025-09-03 | 24.95 | $24.01 | 10209 |
| 2025-09-02 | 25.45 | $24.10 | 2000 |
| 2025-08-29 | 26.04 | $24.86 | 10500 |
| 2025-08-28 | 26.52 | $25.25 | 8600 |
| 2025-08-27 | 26.99 | $25.45 | 18834 |
| 2025-08-26 | 27.50 | $25.70 | 4139 |
| 2025-08-25 | 28.04 | $25.76 | 3024 |
| 2025-08-22 | 28.66 | $27.06 | 7900 |
| 2025-08-21 | 28.99 | $25.59 | 7505 |
| 2025-08-20 | 29.85 | $27.05 | 11207 |
| 2025-08-19 | 30.40 | $27.41 | 32615 |
| 2025-08-18 | 30.93 | $30.76 | 6600 |
| 2025-08-15 | 30.48 | $31.60 | 31048 |
| 2025-08-14 | 29.64 | $31.27 | 14929 |
| 2025-08-13 | 28.69 | $31.49 | 7500 |
| 2025-08-12 | 27.44 | $30.06 | 13600 |
| 2025-08-11 | 26.35 | $29.47 | 12423 |
| 2025-08-08 | 25.20 | $27.01 | 8100 |
| 2025-08-07 | 24.57 | $27.50 | 7438 |
| 2025-08-06 | 23.65 | $26.66 | 23500 |
| 2025-08-05 | 22.80 | $22.97 | 9533 |
| 2025-08-04 | 22.95 | $22.77 | 1428 |
| 2025-08-01 | 23.21 | $22.26 | 2000 |
| 2025-07-31 | 23.70 | $23.30 | 2044 |
| 2025-07-30 | 23.98 | $23.80 | 7522 |
| 2025-07-29 | 24.17 | $23.16 | 10800 |
| 2025-07-28 | 24.61 | $24.63 | 1800 |
| 2025-07-25 | 24.69 | $24.63 | 1000 |
| 2025-07-24 | 24.79 | $24.50 | 1500 |
| 2025-07-23 | 24.95 | $24.50 | 13212 |
| 2025-07-22 | 25.16 | $24.04 | 6524 |
| 2025-07-21 | 25.56 | $24.72 | 5200 |
| 2025-07-18 | 25.83 | $24.72 | 5143 |
| 2025-07-17 | 26.16 | $25.50 | 5710 |
| 2025-07-16 | 26.30 | $25.71 | 9026 |
| 2025-07-15 | 26.41 | $25.86 | 2635 |
| 2025-07-14 | 26.49 | $26.67 | 8632 |
| 2025-07-11 | 26.32 | $27.08 | 23600 |
| 2025-07-10 | 25.97 | $25.83 | 1916 |
| 2025-07-09 | 25.94 | $25.99 | 3302 |
| 2025-07-08 | 25.84 | $25.41 | 12116 |
| 2025-07-07 | 25.90 | $25.12 | 1400 |
| 2025-07-03 | 26.06 | $26.39 | 2500 |
| 2025-07-02 | 25.85 | $25.58 | 26600 |
| 2025-07-01 | 25.84 | $25.89 | 10888 |
| 2025-06-30 | 25.72 | $26.57 | 31900 |
| 2025-06-27 | 25.35 | $27.09 | 17224 |
| 2025-06-26 | 24.74 | $25.87 | 900 |
| 2025-06-25 | 24.38 | $25.05 | 3915 |
| 2025-06-24 | 24.20 | $25.94 | 1500 |
| 2025-06-23 | 23.71 | $24.50 | 1241 |
| 2025-06-20 | 23.58 | $23.97 | 6900 |
| 2025-06-18 | 23.59 | $23.82 | 8600 |
| 2025-06-17 | 23.66 | $23.99 | 2400 |
| 2025-06-16 | 23.70 | $24.19 | 2000 |
| 2025-06-13 | 23.69 | $23.23 | 2400 |
| 2025-06-12 | 24.00 | $24.39 | 1838 |
| 2025-06-11 | 24.02 | $24.94 | 1733 |
| 2025-06-10 | 23.88 | $23.79 | 2000 |
| 2025-06-09 | 24.08 | $23.95 | 3400 |
| 2025-06-06 | 24.28 | $24.05 | 3724 |
| 2025-06-05 | 24.50 | $23.83 | 3300 |
| 2025-06-04 | 24.85 | $23.84 | 5341 |
| 2025-06-03 | 25.28 | $24.90 | 3924 |
| 2025-06-02 | 25.47 | $24.91 | 1647 |
| 2025-05-30 | 25.69 | $25.65 | 1125 |
| 2025-05-29 | 25.74 | $25.75 | 1000 |
| 2025-05-28 | 25.76 | $25.18 | 1217 |
| 2025-05-27 | 25.96 | $26.82 | 1422 |
| 2025-05-23 | 25.68 | $25.16 | 1824 |
| 2025-05-22 | 25.87 | $25.49 | 2100 |
| 2025-05-21 | 25.99 | $25.99 | 1933 |
| 2025-05-20 | 25.98 | $25.03 | 1002 |
| 2025-05-19 | 26.26 | $25.40 | 1600 |
| 2025-05-16 | 26.48 | $25.73 | 2743 |
| 2025-05-15 | 26.64 | $25.69 | 4721 |
| 2025-05-14 | 26.83 | $25.92 | 2805 |
| 2025-05-13 | 26.98 | $25.78 | 1749 |
| 2025-05-12 | 27.19 | $25.88 | 4300 |
| 2025-05-09 | 27.39 | $26.12 | 1105 |
| 2025-05-08 | 27.55 | $26.79 | 1200 |
| 2025-05-07 | 27.51 | $25.91 | 1729 |
| 2025-05-06 | 27.71 | $26.49 | 8100 |
| 2025-05-05 | 27.75 | $26.75 | 2900 |
| 2025-05-02 | 27.69 | $26.77 | 2017 |
| 2025-05-01 | 27.58 | $26.95 | 3323 |
| 2025-04-30 | 27.36 | $27.20 | 4149 |
| 2025-04-29 | 26.99 | $26.75 | 9720 |
| 2025-04-28 | 26.64 | $26.12 | 4400 |
| 2025-04-25 | 26.40 | $26.50 | 9239 |
| 2025-04-24 | 25.95 | $26.95 | 10931 |
| 2025-04-23 | 25.24 | $26.47 | 17300 |
| 2025-04-22 | 24.50 | $25.63 | 9800 |
| 2025-04-21 | 23.85 | $24.97 | 7000 |
| 2025-04-17 | 23.25 | $25.90 | 25848 |
| 2025-04-16 | 22.21 | $24.75 | 12749 |
| 2025-04-15 | 21.32 | $24.81 | 31100 |
| 2025-04-14 | 20.20 | $19.97 | 1600 |
| 2025-04-11 | 20.39 | $20.06 | 5920 |
| 2025-04-10 | 20.60 | $19.81 | 4400 |
| 2025-04-09 | 20.94 | $21.97 | 13111 |
| 2025-04-08 | 20.68 | $20.62 | 4500 |
| 2025-04-07 | 20.80 | $21.79 | 23800 |
| 2025-04-04 | 20.59 | $20.15 | 5029 |
| 2025-04-03 | 20.85 | $20.32 | 5651 |
| 2025-04-02 | 21.14 | $21.23 | 3100 |
| 2025-04-01 | 21.21 | $21.23 | 2300 |
| 2025-03-31 | 21.30 | $20.72 | 4349 |
| 2025-03-28 | 21.59 | $21.58 | 5611 |
| 2025-03-27 | 21.67 | $21.81 | 5049 |
| 2025-03-26 | 21.71 | $21.72 | 2348 |
| 2025-03-25 | 21.80 | $21.65 | 5342 |
| 2025-03-24 | 21.93 | $22.21 | 2200 |
| 2025-03-21 | 21.92 | $22.16 | 9115 |
| 2025-03-20 | 21.94 | $22.30 | 1920 |
| 2025-03-19 | 21.93 | $22.60 | 2230 |
| 2025-03-18 | 21.83 | $22.35 | 3000 |
| 2025-03-17 | 21.80 | $22.16 | 2500 |
| 2025-03-14 | 21.83 | $22.37 | 9600 |
| 2025-03-13 | 21.82 | $21.85 | 3418 |
| 2025-03-12 | 21.99 | $22.76 | 4946 |
| 2025-03-11 | 21.92 | $22.03 | 7200 |
| 2025-03-10 | 22.08 | $21.44 | 6348 |
| 2025-03-07 | 22.48 | $22.67 | 16903 |
| 2025-03-06 | 22.59 | $22.21 | 34500 |
| 2025-03-05 | 22.89 | $21.86 | 4500 |
| 2025-03-04 | 23.37 | $22.11 | 7438 |
| 2025-03-03 | 23.88 | $22.30 | 9309 |
| 2025-02-28 | 24.46 | $23.76 | 5000 |
| 2025-02-27 | 24.70 | $23.90 | 17820 |
| 2025-02-26 | 24.95 | $25.71 | 3014 |
| 2025-02-25 | 24.69 | $24.47 | 10400 |
| 2025-02-24 | 24.76 | $24.06 | 6432 |
| 2025-02-21 | 24.99 | $24.70 | 2645 |
| 2025-02-20 | 25.06 | $24.88 | 2723 |
| 2025-02-19 | 25.08 | $25.43 | 21206 |
| 2025-02-18 | 24.94 | $25.72 | 3000 |
| 2025-02-14 | 24.69 | $25.71 | 6600 |
| 2025-02-13 | 24.38 | $25.00 | 2747 |
| 2025-02-12 | 24.23 | $24.05 | 5432 |
| 2025-02-11 | 24.37 | $24.62 | 5200 |
| 2025-02-10 | 24.35 | $24.39 | 11600 |
| 2025-02-07 | 24.42 | $24.03 | 7500 |
| 2025-02-06 | 24.62 | $24.97 | 2839 |
| 2025-02-05 | 24.58 | $25.19 | 3600 |
| 2025-02-04 | 24.47 | $24.36 | 7600 |
| 2025-02-03 | 24.60 | $24.34 | 14703 |
| 2025-01-31 | 24.78 | $24.51 | 2422 |
| 2025-01-30 | 24.96 | $25.63 | 5509 |
| 2025-01-29 | 24.82 | $25.59 | 4500 |
| 2025-01-28 | 24.68 | $24.85 | 8800 |
| 2025-01-27 | 24.76 | $23.54 | 6900 |
| 2025-01-24 | 25.28 | $25.01 | 9000 |
| 2025-01-23 | 25.45 | $25.88 | 9403 |
| 2025-01-22 | 25.40 | $25.71 | 25212 |
| 2025-01-21 | 25.39 | $26.76 | 2300 |
| 2025-01-17 | 25.07 | $26.59 | 1435 |
| 2025-01-16 | 24.74 | $26.48 | 4922 |
| 2025-01-15 | 24.39 | $26.20 | 3232 |
| 2025-01-14 | 24.07 | $24.99 | 5500 |
| 2025-01-13 | 24.09 | $23.93 | 3900 |
| 2025-01-10 | 24.48 | $24.01 | 4549 |
| 2025-01-08 | 24.94 | $24.27 | 10640 |
| 2025-01-07 | 25.45 | $25.00 | 8300 |
| 2025-01-06 | 25.85 | $25.39 | 23400 |
| 2025-01-03 | 26.24 | $26.15 | 9612 |
| 2025-01-02 | 26.48 | $25.70 | 5300 |
| 2024-12-31 | 26.94 | $26.15 | 6949 |
| 2024-12-30 | 27.36 | $26.26 | 5105 |
| 2024-12-27 | 27.85 | $26.64 | 15111 |
| 2024-12-26 | 28.34 | $28.25 | 23200 |
| 2024-12-24 | 28.43 | $27.72 | 6600 |
| 2024-12-23 | 28.71 | $28.58 | 15148 |
| 2024-12-20 | 28.78 | $31.12 | 41900 |
| 2024-12-19 | 28.06 | $26.28 | 5304 |
| 2024-12-18 | 28.73 | $26.61 | 14300 |
| 2024-12-17 | 29.44 | $29.67 | 5300 |
| 2024-12-16 | 29.33 | $28.93 | 21225 |
| 2024-12-13 | 29.44 | $27.82 | 17829 |
| 2024-12-12 | 29.91 | $28.80 | 16707 |
| 2024-12-11 | 30.18 | $29.32 | 113940 |
| 2024-12-10 | 30.33 | $30.61 | 25000 |
| 2024-12-09 | 30.09 | $31.29 | 18600 |
| 2024-12-06 | 29.58 | $32.28 | 29500 |
| 2024-12-05 | 28.64 | $32.65 | 34800 |
| 2024-12-04 | 27.38 | $28.05 | 20200 |
| 2024-12-03 | 27.31 | $27.64 | 6646 |
| 2024-12-02 | 27.37 | $27.94 | 11627 |
| 2024-11-29 | 27.35 | $27.61 | 2700 |
| 2024-11-27 | 27.45 | $27.77 | 4005 |
| 2024-11-26 | 27.53 | $26.61 | 3940 |
| 2024-11-25 | 28.01 | $27.55 | 7606 |
| 2024-11-22 | 28.30 | $27.64 | 3200 |
| 2024-11-21 | 28.64 | $27.81 | 3004 |
| 2024-11-20 | 29.01 | $27.98 | 13518 |
| 2024-11-19 | 29.40 | $28.56 | 6034 |
| 2024-11-18 | 29.70 | $29.77 | 8839 |
| 2024-11-15 | 29.68 | $31.14 | 12213 |
| 2024-11-14 | 29.23 | $30.18 | 5200 |
| 2024-11-13 | 28.98 | $29.00 | 31900 |
| 2024-11-12 | 29.05 | $27.67 | 11300 |
| 2024-11-11 | 29.56 | $28.67 | 10904 |
| 2024-11-08 | 29.87 | $29.59 | 12141 |
| 2024-11-07 | 29.96 | $29.01 | 30327 |
| 2024-11-06 | 30.24 | $33.40 | 13900 |
| 2024-11-05 | 29.20 | $30.53 | 2900 |
| 2024-11-04 | 28.83 | $28.89 | 4500 |
| 2024-11-01 | 28.92 | $28.05 | 6209 |
| 2024-10-31 | 29.28 | $28.19 | 3200 |
| 2024-10-30 | 29.69 | $29.73 | 3134 |
| 2024-10-29 | 29.70 | $29.55 | 7700 |
| 2024-10-28 | 29.77 | $29.08 | 8042 |
| 2024-10-25 | 30.00 | $29.82 | 3600 |
| 2024-10-24 | 30.04 | $29.77 | 2400 |
| 2024-10-23 | 30.10 | $29.39 | 8814 |
| 2024-10-22 | 30.29 | $29.57 | 3842 |
| 2024-10-21 | 30.46 | $28.90 | 5800 |
| 2024-10-18 | 30.88 | $30.83 | 1600 |
| 2024-10-17 | 30.76 | $31.10 | 3011 |
| 2024-10-16 | 30.51 | $30.99 | 4000 |
| 2024-10-15 | 30.25 | $30.06 | 5000 |
| 2024-10-14 | 30.20 | $30.56 | 2037 |
| 2024-10-11 | 29.98 | $31.09 | 1622 |
| 2024-10-10 | 29.54 | $29.69 | 5308 |
| 2024-10-09 | 29.43 | $30.58 | 4103 |
| 2024-10-08 | 29.02 | $28.98 | 5300 |
| 2024-10-07 | 29.02 | $29.14 | 5900 |
| 2024-10-04 | 28.96 | $29.62 | 2648 |
| 2024-10-03 | 28.74 | $28.18 | 5320 |
| 2024-10-02 | 28.92 | $28.31 | 12800 |
| 2024-10-01 | 29.10 | $28.62 | 8025 |
| 2024-09-30 | 29.22 | $29.21 | 4800 |
| 2024-09-27 | 29.16 | $29.64 | 3900 |
| 2024-09-26 | 28.95 | $29.03 | 4900 |
| 2024-09-25 | 28.89 | $29.73 | 6237 |
| 2024-09-24 | 28.58 | $28.21 | 25431 |
| 2024-09-23 | 28.69 | $28.91 | 17824 |
| 2024-09-20 | 28.59 | $28.30 | 30436 |
| 2024-09-19 | 28.66 | $30.04 | 5929 |
| 2024-09-18 | 28.19 | $27.85 | 3504 |
| 2024-09-17 | 28.30 | $28.44 | 17027 |
| 2024-09-16 | 28.25 | $28.78 | 6200 |
| 2024-09-13 | 28.08 | $28.39 | 17527 |
| 2024-09-12 | 27.99 | $27.80 | 7700 |
| 2024-09-11 | 28.07 | $28.07 | 10503 |
| 2024-09-10 | 28.08 | $27.53 | 7800 |
| 2024-09-09 | 28.26 | $27.50 | 6400 |
| 2024-09-06 | 28.47 | $25.43 | 20200 |
| 2024-09-05 | 29.39 | $28.98 | 3600 |
| 2024-09-04 | 29.36 | $28.98 | 4400 |
| 2024-09-03 | 29.32 | $28.66 | 10700 |
| 2024-08-30 | 29.35 | $29.87 | 4200 |
| 2024-08-29 | 28.99 | $29.44 | 13021 |
| 2024-08-28 | 28.68 | $28.35 | 8928 |
| 2024-08-27 | 28.62 | $28.26 | 10100 |
| 2024-08-26 | 28.57 | $27.08 | 8200 |
| 2024-08-23 | 28.86 | $27.41 | 6400 |
| 2024-08-22 | 29.09 | $27.10 | 8500 |
| 2024-08-21 | 29.45 | $25.84 | 13805 |
| 2024-08-20 | 30.27 | $26.18 | 35409 |
| 2024-08-19 | 31.12 | $28.58 | 41801 |
| 2024-08-16 | 31.35 | $34.50 | 46234 |
| 2024-08-15 | 29.73 | $33.23 | 75900 |
| 2024-08-14 | 28.11 | $31.17 | 42730 |
| 2024-08-13 | 26.77 | $29.81 | 17215 |
| 2024-08-12 | 25.55 | $26.58 | 12713 |
| 2024-08-09 | 25.08 | $25.90 | 3300 |
| 2024-08-08 | 24.71 | $26.78 | 16313 |
| 2024-08-07 | 23.97 | $23.56 | 4700 |
| 2024-08-06 | 24.10 | $23.12 | 5800 |
| 2024-08-05 | 24.39 | $22.01 | 5100 |
| 2024-08-02 | 25.08 | $23.25 | 1400 |
| 2024-08-01 | 25.54 | $24.01 | 8037 |
| 2024-07-31 | 25.83 | $25.64 | 6619 |
| 2024-07-30 | 25.66 | $26.70 | 5200 |
| 2024-07-29 | 25.11 | $25.15 | 1600 |
| 2024-07-26 | 24.92 | $25.37 | 2626 |
| 2024-07-25 | 24.60 | $25.17 | 7200 |
| 2024-07-24 | 24.27 | $24.62 | 7030 |
| 2024-07-23 | 24.04 | $24.08 | 3800 |
| 2024-07-22 | 23.93 | $24.00 | 5009 |
| 2024-07-19 | 23.81 | $23.94 | 5014 |
| 2024-07-18 | 23.67 | $24.16 | 2513 |
| 2024-07-17 | 23.44 | $24.40 | 10548 |
| 2024-07-16 | 23.09 | $23.70 | 11141 |
| 2024-07-15 | 22.87 | $22.14 | 6134 |
| 2024-07-12 | 23.11 | $23.26 | 11005 |
| 2024-07-11 | 23.05 | $23.94 | 10700 |
| 2024-07-10 | 22.77 | $22.65 | 5500 |
| 2024-07-09 | 22.83 | $21.71 | 19100 |
| 2024-07-08 | 23.22 | $22.57 | 15800 |
| 2024-07-05 | 23.42 | $22.58 | 10946 |
| 2024-07-03 | 23.66 | $23.04 | 2200 |
| 2024-07-02 | 23.81 | $23.36 | 8100 |
| 2024-07-01 | 23.90 | $24.40 | 4718 |
| 2024-06-28 | 23.67 | $24.67 | 42500 |
| 2024-06-27 | 23.32 | $23.83 | 9227 |
| 2024-06-26 | 23.16 | $24.18 | 13831 |
| 2024-06-25 | 22.86 | $24.20 | 51738 |
| 2024-06-24 | 22.49 | $23.01 | 18800 |
| 2024-06-21 | 22.44 | $22.51 | 5600 |
| 2024-06-20 | 22.55 | $22.97 | 2000 |
| 2024-06-18 | 22.55 | $22.00 | 18700 |
| 2024-06-17 | 22.87 | $22.00 | 48000 |
| 2024-06-14 | 23.28 | $23.58 | 25100 |
| 2024-06-13 | 23.30 | $23.72 | 2126 |
| 2024-06-12 | 23.28 | $24.60 | 10348 |
| 2024-06-11 | 23.00 | $23.75 | 3600 |
| 2024-06-10 | 22.95 | $23.06 | 14802 |
| 2024-06-07 | 23.13 | $23.89 | 10800 |
| 2024-06-06 | 23.10 | $23.88 | 4700 |
| 2024-06-05 | 23.09 | $24.59 | 15639 |
| 2024-06-04 | 22.88 | $23.19 | 17601 |
| 2024-06-03 | 23.09 | $23.92 | 6100 |
| 2024-05-31 | 23.15 | $24.09 | 3346 |
| 2024-05-30 | 23.19 | $24.65 | 7800 |
| 2024-05-29 | 23.09 | $24.10 | 5141 |
| 2024-05-28 | 23.19 | $25.11 | 11519 |
| 2024-05-24 | 23.01 | $25.58 | 7524 |
| 2024-05-23 | 22.69 | $24.70 | 9919 |
| 2024-05-22 | 22.62 | $25.27 | 16800 |
| 2024-05-21 | 22.40 | $24.40 | 8500 |
| 2024-05-20 | 22.46 | $23.74 | 24300 |
| 2024-05-17 | 22.79 | $24.62 | 10400 |
| 2024-05-16 | 22.97 | $23.41 | 6016 |
| 2024-05-15 | 23.62 | $23.20 | 14946 |
| 2024-05-14 | 24.53 | $22.00 | 24500 |
| 2024-05-13 | 26.07 | $21.28 | 117539 |
| 2024-05-10 | 28.22 | $24.95 | 11807 |
| 2024-05-09 | 29.70 | $25.68 | 33721 |
| 2024-05-08 | 31.29 | $27.60 | 26300 |
| 2024-05-07 | 32.63 | $34.18 | 6407 |
| 2024-05-06 | 32.18 | $34.67 | 14700 |
| 2024-05-03 | 31.49 | $32.66 | 5500 |
| 2024-05-02 | 31.29 | $30.20 | 5600 |
| 2024-05-01 | 31.83 | $31.42 | 9500 |
| 2024-04-30 | 32.12 | $31.49 | 12508 |
| 2024-04-29 | 32.44 | $33.78 | 24448 |
| 2024-04-26 | 32.12 | $34.27 | 33806 |
| 2024-04-25 | 31.58 | $32.41 | 11545 |
| 2024-04-24 | 31.51 | $32.27 | 5000 |
| 2024-04-23 | 31.48 | $31.86 | 8808 |
| 2024-04-22 | 31.59 | $31.53 | 7500 |
| 2024-04-19 | 31.84 | $31.36 | 3600 |
| 2024-04-18 | 32.19 | $31.72 | 6300 |
| 2024-04-17 | 32.52 | $31.27 | 27626 |
| 2024-04-16 | 33.06 | $30.83 | 32700 |
| 2024-04-15 | 33.86 | $31.53 | 31818 |
| 2024-04-12 | 34.61 | $33.10 | 14214 |
| 2024-04-11 | 35.01 | $33.31 | 15815 |
| 2024-04-10 | 35.41 | $35.17 | 15900 |
| 2024-04-09 | 35.29 | $34.25 | 14400 |
| 2024-04-08 | 35.41 | $36.00 | 24903 |
| 2024-04-05 | 34.97 | $34.29 | 20145 |
| 2024-04-04 | 34.97 | $35.00 | 15500 |
| 2024-04-03 | 34.71 | $33.14 | 15100 |
| 2024-04-02 | 34.95 | $31.17 | 12400 |
| 2024-04-01 | 35.84 | $32.28 | 33144 |
| 2024-03-28 | 36.54 | $34.30 | 8000 |
| 2024-03-27 | 36.71 | $34.36 | 8500 |
| 2024-03-26 | 36.84 | $34.50 | 5711 |
| 2024-03-25 | 36.91 | $35.81 | 10020 |
| 2024-03-22 | 36.52 | $35.48 | 10600 |
| 2024-03-21 | 36.09 | $37.90 | 22443 |
| 2024-03-20 | 34.75 | $36.00 | 7200 |
| 2024-03-19 | 33.67 | $35.24 | 17500 |
| 2024-03-18 | 32.54 | $31.84 | 29400 |
| 2024-03-15 | 32.20 | $29.93 | 41500 |
| 2024-03-14 | 32.35 | $30.50 | 11620 |
| 2024-03-13 | 32.30 | $32.10 | 8600 |
| 2024-03-12 | 31.69 | $32.43 | 12808 |
| 2024-03-11 | 30.80 | $35.51 | 55559 |
| 2024-03-08 | 28.69 | $29.35 | 6624 |
| 2024-03-07 | 28.04 | $30.25 | 7320 |
| 2024-03-06 | 26.94 | $30.40 | 25400 |
| 2024-03-05 | 25.53 | $29.90 | 26400 |
| 2024-03-04 | 23.96 | $27.77 | 28132 |
| 2024-03-01 | 22.72 | $23.30 | 14705 |
| 2024-02-29 | 22.62 | $23.31 | 6638 |
| 2024-02-28 | 22.51 | $22.55 | 4075 |
| 2024-02-27 | 22.62 | $22.56 | 6100 |
| 2024-02-26 | 22.76 | $22.40 | 4900 |
| 2024-02-23 | 22.98 | $23.42 | 12200 |
| 2024-02-22 | 22.94 | $22.24 | 11603 |
| 2024-02-21 | 23.27 | $21.60 | 11747 |
| 2024-02-20 | 23.88 | $22.41 | 19700 |
| 2024-02-16 | 24.36 | $24.19 | 13106 |
| 2024-02-15 | 24.39 | $26.06 | 8200 |
| 2024-02-14 | 23.83 | $24.09 | 3300 |
| 2024-02-13 | 23.76 | $23.10 | 5001 |
| 2024-02-12 | 24.00 | $24.41 | 3817 |
| 2024-02-09 | 23.87 | $24.36 | 2946 |
| 2024-02-08 | 23.74 | $23.48 | 2937 |
| 2024-02-07 | 23.85 | $23.52 | 2893 |
| 2024-02-06 | 23.97 | $23.79 | 4924 |
| 2024-02-05 | 24.03 | $24.50 | 7100 |
| 2024-02-02 | 23.88 | $24.51 | 3500 |
| 2024-02-01 | 23.70 | $24.99 | 8000 |
| 2024-01-31 | 23.32 | $24.12 | 4800 |
| 2024-01-30 | 23.14 | $24.17 | 31500 |
| 2024-01-29 | 22.92 | $24.65 | 12431 |
| 2024-01-26 | 22.49 | $22.56 | 4300 |
| 2024-01-25 | 22.64 | $22.87 | 16700 |
| 2024-01-24 | 22.74 | $22.03 | 8500 |
| 2024-01-23 | 23.14 | $21.80 | 5713 |
| 2024-01-22 | 23.69 | $22.46 | 7437 |
| 2024-01-19 | 24.17 | $22.26 | 18512 |
| 2024-01-18 | 24.80 | $22.85 | 9601 |
| 2024-01-17 | 25.39 | $23.32 | 28300 |
| 2024-01-16 | 25.94 | $26.33 | 33100 |
| 2024-01-12 | 25.65 | $29.60 | 88049 |
| 2024-01-11 | 24.25 | $23.25 | 6244 |
| 2024-01-10 | 24.54 | $23.43 | 5100 |
| 2024-01-09 | 24.84 | $23.94 | 13900 |
| 2024-01-08 | 25.03 | $24.26 | 13600 |
| 2024-01-05 | 25.14 | $23.86 | 6113 |
| 2024-01-04 | 25.39 | $24.61 | 13300 |
| 2024-01-03 | 25.45 | $24.69 | 8935 |
| 2024-01-02 | 25.47 | $26.00 | 12700 |
| 2023-12-29 | 25.07 | $25.28 | 8400 |
| 2023-12-28 | 24.79 | $25.67 | 6800 |
| 2023-12-27 | 24.30 | $24.99 | 4400 |
| 2023-12-26 | 23.92 | $24.95 | 5500 |
| 2023-12-22 | 23.45 | $24.49 | 5300 |
| 2023-12-21 | 23.01 | $24.36 | 6600 |
| 2023-12-20 | 22.51 | $23.90 | 8300 |
| 2023-12-19 | 22.04 | $22.45 | 7900 |
| 2023-12-18 | 21.92 | $21.47 | 6127 |
| 2023-12-15 | 22.09 | $20.49 | 25400 |
| 2023-12-14 | 22.61 | $22.01 | 9300 |
| 2023-12-13 | 22.75 | $20.56 | 61300 |
| 2023-12-12 | 23.36 | $23.00 | 6148 |
| 2023-12-11 | 23.33 | $23.24 | 5122 |
| 2023-12-08 | 23.21 | $23.03 | 4900 |
| 2023-12-07 | 23.10 | $23.25 | 7231 |
| 2023-12-06 | 22.90 | $21.82 | 17700 |
| 2023-12-05 | 23.08 | $21.46 | 5100 |
| 2023-12-04 | 23.41 | $21.99 | 7500 |
| 2023-12-01 | 23.62 | $21.81 | 18311 |
| 2023-11-30 | 23.91 | $23.50 | 3300 |
| 2023-11-29 | 23.70 | $24.00 | 1513 |
| 2023-11-28 | 23.27 | $23.62 | 4426 |
| 2023-11-27 | 22.84 | $23.55 | 12443 |
| 2023-11-24 | 22.32 | $22.18 | 7146 |
| 2023-11-22 | 22.10 | $21.99 | 3604 |
| 2023-11-21 | 21.87 | $21.48 | 2200 |
| 2023-11-20 | 21.74 | $22.18 | 6408 |
| 2023-11-17 | 21.33 | $21.30 | 10212 |
| 2023-11-16 | 21.10 | $21.08 | 9707 |
| 2023-11-15 | 20.88 | $21.75 | 8641 |
| 2023-11-14 | 20.38 | $21.25 | 5121 |
| 2023-11-13 | 19.92 | $20.10 | 6134 |
| 2023-11-10 | 19.71 | $20.44 | 5500 |
| 2023-11-09 | 19.35 | $18.76 | 1200 |
| 2023-11-08 | 19.42 | $19.79 | 2208 |
| 2023-11-07 | 19.18 | $19.46 | 1300 |
| 2023-11-06 | 18.99 | $19.39 | 2117 |
| 2023-11-03 | 18.77 | $19.57 | 2700 |
| 2023-11-02 | 18.45 | $18.65 | 6239 |
| 2023-11-01 | 18.34 | $18.17 | 2736 |
| 2023-10-31 | 18.37 | $18.82 | 1500 |
| 2023-10-30 | 18.19 | $18.81 | 4800 |
| 2023-10-27 | 17.98 | $17.82 | 2700 |
| 2023-10-26 | 18.04 | $18.09 | 722 |
| 2023-10-25 | 18.04 | $17.64 | 2200 |
| 2023-10-24 | 18.17 | $17.86 | 1044 |
| 2023-10-23 | 18.27 | $18.11 | 4437 |
| 2023-10-20 | 18.31 | $18.41 | 4200 |
| 2023-10-19 | 18.27 | $18.00 | 1734 |
| 2023-10-18 | 18.35 | $18.47 | 1300 |
| 2023-10-17 | 18.30 | $18.50 | 4211 |
| 2023-10-16 | 18.23 | $18.44 | 3500 |
| 2023-10-13 | 18.18 | $18.58 | 1000 |
| 2023-10-12 | 18.07 | $18.51 | 3300 |
| 2023-10-11 | 17.97 | $18.45 | 1745 |
| 2023-10-10 | 17.87 | $18.02 | 6737 |
| 2023-10-09 | 17.90 | $17.60 | 19542 |
| 2023-10-06 | 18.07 | $18.26 | 9322 |
| 2023-10-05 | 18.08 | $19.07 | 2100 |
| 2023-10-04 | 17.84 | $18.61 | 9000 |
| 2023-10-03 | 17.71 | $18.57 | 3300 |
| 2023-10-02 | 17.57 | $18.20 | 4400 |
| 2023-09-29 | 17.54 | $18.59 | 4213 |
| 2023-09-28 | 17.40 | $18.70 | 3111 |
| 2023-09-27 | 17.20 | $18.39 | 8700 |
| 2023-09-26 | 17.09 | $17.99 | 9700 |
| 2023-09-25 | 17.09 | $17.63 | 3500 |
| 2023-09-22 | 17.24 | $18.05 | 4404 |
| 2023-09-21 | 17.31 | $18.00 | 4206 |
| 2023-09-20 | 17.44 | $18.05 | 11647 |
| 2023-09-19 | 17.60 | $17.55 | 9303 |
| 2023-09-18 | 17.99 | $17.56 | 10400 |
| 2023-09-15 | 18.48 | $18.31 | 27300 |
| 2023-09-14 | 18.86 | $18.42 | 16214 |
| 2023-09-13 | 19.32 | $18.80 | 8800 |
| 2023-09-12 | 19.77 | $19.51 | 1200 |
| 2023-09-11 | 20.12 | $19.60 | 3700 |
| 2023-09-08 | 20.53 | $20.20 | 12009 |
| 2023-09-07 | 20.86 | $20.39 | 13000 |
| 2023-09-06 | 21.21 | $21.09 | 3408 |
| 2023-09-05 | 21.43 | $21.42 | 4435 |
| 2023-09-01 | 21.61 | $21.47 | 4900 |
| 2023-08-31 | 21.81 | $21.17 | 6600 |
| 2023-08-30 | 22.17 | $21.82 | 1600 |
| 2023-08-29 | 22.40 | $21.74 | 6700 |
| 2023-08-28 | 22.72 | $21.87 | 8600 |
| 2023-08-25 | 23.06 | $21.52 | 4400 |
| 2023-08-24 | 23.60 | $21.30 | 23300 |
| 2023-08-23 | 24.31 | $21.60 | 56454 |
| 2023-08-22 | 25.08 | $25.12 | 13100 |
| 2023-08-21 | 24.89 | $26.40 | 21800 |
| 2023-08-18 | 24.24 | $25.87 | 8100 |
| 2023-08-17 | 23.61 | $25.17 | 25316 |
| 2023-08-16 | 23.06 | $24.56 | 37500 |
| 2023-08-15 | 22.58 | $23.07 | 3700 |
| 2023-08-14 | 22.46 | $22.57 | 5018 |
| 2023-08-11 | 22.48 | $23.17 | 3800 |
| 2023-08-10 | 22.32 | $22.72 | 10830 |
| 2023-08-09 | 22.26 | $22.87 | 9509 |
| 2023-08-08 | 22.15 | $22.04 | 12100 |
| 2023-08-07 | 22.28 | $22.13 | 8600 |
| 2023-08-04 | 22.41 | $21.70 | 2900 |
| 2023-08-03 | 22.71 | $22.02 | 14200 |
| 2023-08-02 | 22.97 | $21.63 | 33407 |
| 2023-08-01 | 23.41 | $22.91 | 6311 |
| 2023-07-31 | 23.54 | $22.64 | 5310 |
| 2023-07-28 | 23.77 | $23.19 | 2300 |
| 2023-07-27 | 23.87 | $23.01 | 10100 |
| 2023-07-26 | 24.05 | $23.28 | 6700 |
| 2023-07-25 | 24.16 | $23.71 | 1800 |
| 2023-07-24 | 24.14 | $24.08 | 4200 |
| 2023-07-21 | 24.00 | $23.84 | 4300 |
| 2023-07-20 | 23.88 | $24.28 | 4445 |
| 2023-07-19 | 23.58 | $23.77 | 1500 |
| 2023-07-18 | 23.37 | $23.75 | 4900 |
| 2023-07-17 | 23.11 | $23.16 | 5500 |
| 2023-07-14 | 22.96 | $22.87 | 3100 |
| 2023-07-13 | 22.86 | $23.30 | 3724 |
| 2023-07-12 | 22.59 | $22.93 | 11923 |
| 2023-07-11 | 22.36 | $22.49 | 6438 |
| 2023-07-10 | 22.22 | $21.97 | 7500 |
| 2023-07-07 | 22.20 | $21.72 | 2400 |
| 2023-07-06 | 22.25 | $21.90 | 9724 |
| 2023-07-05 | 22.25 | $21.62 | 8347 |
| 2023-07-03 | 22.31 | $21.88 | 2800 |
| 2023-06-30 | 22.30 | $21.80 | 10100 |
| 2023-06-29 | 22.30 | $21.74 | 1838 |
| 2023-06-28 | 22.30 | $21.61 | 8700 |
| 2023-06-27 | 22.32 | $22.09 | 15500 |
| 2023-06-26 | 22.19 | $21.70 | 3318 |
| 2023-06-23 | 22.13 | $22.05 | 28000 |
| 2023-06-22 | 21.93 | $21.52 | 7234 |
| 2023-06-21 | 21.85 | $21.27 | 31400 |
| 2023-06-20 | 21.80 | $22.15 | 16620 |
| 2023-06-16 | 21.45 | $22.80 | 15400 |
| 2023-06-15 | 20.80 | $21.57 | 12225 |
| 2023-06-14 | 20.39 | $20.90 | 16900 |
| 2023-06-13 | 20.09 | $20.91 | 12103 |
| 2023-06-12 | 19.71 | $19.90 | 9826 |
| 2023-06-09 | 19.56 | $19.89 | 7606 |
| 2023-06-08 | 19.38 | $20.45 | 21813 |
| 2023-06-07 | 18.98 | $19.74 | 9600 |
| 2023-06-06 | 18.71 | $19.01 | 7004 |
| 2023-06-05 | 18.61 | $18.58 | 4239 |
| 2023-06-02 | 18.63 | $19.46 | 6500 |
| 2023-06-01 | 18.37 | $18.25 | 11544 |
| 2023-05-31 | 18.44 | $18.60 | 5571 |
| 2023-05-30 | 18.42 | $18.40 | 11973 |
| 2023-05-26 | 18.46 | $18.36 | 6600 |
| 2023-05-25 | 18.52 | $18.18 | 6324 |
| 2023-05-24 | 18.65 | $18.30 | 8439 |
| 2023-05-23 | 18.78 | $18.44 | 9431 |
| 2023-05-22 | 18.89 | $18.51 | 6942 |
| 2023-05-19 | 18.99 | $18.67 | 5442 |
| 2023-05-18 | 19.07 | $18.51 | 6400 |
| 2023-05-17 | 19.21 | $18.42 | 11500 |
| 2023-05-16 | 19.41 | $19.10 | 14600 |
| 2023-05-15 | 19.43 | $20.11 | 24800 |
| 2023-05-12 | 19.13 | $19.30 | 4020 |
| 2023-05-11 | 19.01 | $18.68 | 6500 |
| 2023-05-10 | 19.06 | $19.30 | 6512 |
| 2023-05-09 | 18.93 | $18.90 | 5510 |
| 2023-05-08 | 18.88 | $19.29 | 5600 |
| 2023-05-05 | 18.70 | $18.90 | 12220 |
| 2023-05-04 | 18.60 | $18.73 | 15806 |
| 2023-05-03 | 18.53 | $18.94 | 5300 |
| 2023-05-02 | 18.38 | $18.76 | 9246 |
| 2023-05-01 | 18.25 | $18.69 | 11808 |
| 2023-04-28 | 18.12 | $18.10 | 8700 |
| 2023-04-27 | 18.14 | $18.40 | 3600 |
| 2023-04-26 | 18.08 | $17.99 | 3545 |
| 2023-04-25 | 18.13 | $17.70 | 2909 |
| 2023-04-24 | 18.29 | $18.24 | 5100 |
| 2023-04-21 | 18.31 | $18.00 | 3200 |
| 2023-04-20 | 18.41 | $18.51 | 10732 |
| 2023-04-19 | 18.37 | $18.27 | 8500 |
| 2023-04-18 | 18.41 | $17.74 | 8836 |
| 2023-04-17 | 18.61 | $18.44 | 4030 |
| 2023-04-14 | 18.64 | $18.61 | 2739 |
| 2023-04-13 | 18.61 | $18.49 | 6529 |
| 2023-04-12 | 18.62 | $18.30 | 10900 |
| 2023-04-11 | 18.69 | $18.33 | 3513 |
| 2023-04-10 | 18.76 | $18.69 | 6228 |
| 2023-04-06 | 18.73 | $19.07 | 11237 |
| 2023-04-05 | 18.56 | $18.61 | 3932 |
| 2023-04-04 | 18.51 | $18.58 | 10500 |
| 2023-04-03 | 18.45 | $19.33 | 17322 |
| 2023-03-31 | 18.14 | $18.08 | 8300 |
| 2023-03-30 | 18.15 | $18.25 | 6444 |
| 2023-03-29 | 18.12 | $18.31 | 6317 |
| 2023-03-28 | 18.06 | $18.50 | 5700 |
| 2023-03-27 | 17.93 | $18.49 | 12024 |
| 2023-03-24 | 17.78 | $18.07 | 2200 |
| 2023-03-23 | 17.73 | $18.23 | 11200 |
| 2023-03-22 | 17.62 | $18.40 | 7900 |
| 2023-03-21 | 17.44 | $18.48 | 5800 |
| 2023-03-20 | 17.20 | $17.97 | 7300 |
| 2023-03-17 | 17.07 | $16.95 | 12045 |
| 2023-03-16 | 17.26 | $16.75 | 1600 |
| 2023-03-15 | 17.55 | $16.70 | 12713 |
| 2023-03-14 | 17.94 | $16.61 | 18840 |
| 2023-03-13 | 18.44 | $16.82 | 24849 |
| 2023-03-10 | 18.98 | $18.55 | 5500 |
| 2023-03-09 | 19.10 | $19.54 | 47516 |
| 2023-03-08 | 18.92 | $19.05 | 3004 |
| 2023-03-07 | 18.86 | $18.82 | 12809 |
| 2023-03-06 | 18.86 | $19.24 | 9000 |
| 2023-03-03 | 18.73 | $18.70 | 3900 |
| 2023-03-02 | 18.74 | $18.61 | 5100 |
| 2023-03-01 | 18.77 | $18.54 | 5616 |
| 2023-02-28 | 18.84 | $18.75 | 3914 |
| 2023-02-27 | 18.85 | $18.56 | 3800 |
| 2023-02-24 | 18.92 | $18.91 | 6927 |
| 2023-02-23 | 18.90 | $18.91 | 9033 |
| 2023-02-22 | 18.87 | $18.92 | 4200 |
| 2023-02-21 | 18.83 | $18.74 | 5018 |
| 2023-02-17 | 18.83 | $19.26 | 6800 |
| 2023-02-16 | 18.67 | $18.60 | 8700 |
| 2023-02-15 | 18.68 | $18.49 | 4736 |
| 2023-02-14 | 18.73 | $18.37 | 1500 |
| 2023-02-13 | 18.83 | $18.74 | 4906 |
| 2023-02-10 | 18.82 | $18.33 | 3549 |
| 2023-02-09 | 18.95 | $19.08 | 3100 |
| 2023-02-08 | 18.86 | $18.59 | 600 |
| 2023-02-07 | 18.91 | $18.65 | 4800 |
| 2023-02-06 | 18.94 | $19.02 | 3300 |
| 2023-02-03 | 18.86 | $19.09 | 2100 |
| 2023-02-02 | 18.73 | $19.06 | 7643 |
| 2023-02-01 | 18.59 | $19.03 | 5700 |
| 2023-01-31 | 18.43 | $18.94 | 7248 |
| 2023-01-30 | 18.25 | $18.58 | 4200 |
| 2023-01-27 | 18.16 | $18.28 | 1625 |
| 2023-01-26 | 18.14 | $18.25 | 1500 |
| 2023-01-25 | 18.12 | $18.25 | 2910 |
| 2023-01-24 | 18.11 | $18.09 | 3006 |
| 2023-01-23 | 18.15 | $18.09 | 6400 |
| 2023-01-20 | 18.19 | $18.25 | 4000 |
| 2023-01-19 | 18.20 | $18.29 | 2821 |
| 2023-01-18 | 18.20 | $18.31 | 929 |
| 2023-01-17 | 18.19 | $18.21 | 2200 |
| 2023-01-13 | 18.22 | $18.45 | 3018 |
| 2023-01-12 | 18.18 | $19.00 | 1823 |
| 2023-01-11 | 17.97 | $18.22 | 4636 |
| 2023-01-10 | 17.95 | $18.67 | 2700 |
| 2023-01-09 | 17.80 | $17.75 | 2200 |
| 2023-01-06 | 17.91 | $18.05 | 4400 |
| 2023-01-05 | 17.96 | $18.04 | 1808 |
| 2023-01-04 | 18.02 | $17.61 | 11100 |
| 2023-01-03 | 18.24 | $18.00 | 2800 |
| 2022-12-30 | 18.39 | $18.48 | 1300 |
| 2022-12-29 | 18.43 | $18.61 | 14000 |
| 2022-12-28 | 18.43 | $17.75 | 3348 |
| 2022-12-27 | 18.72 | $18.41 | 3100 |
| 2022-12-23 | 18.86 | $17.76 | 5048 |
| 2022-12-22 | 19.23 | $18.54 | 2800 |
| 2022-12-21 | 19.44 | $18.85 | 4400 |
| 2022-12-20 | 19.60 | $19.26 | 935 |
| 2022-12-19 | 19.66 | $19.72 | 4100 |
| 2022-12-16 | 19.57 | $20.00 | 21339 |
| 2022-12-15 | 19.38 | $19.20 | 2103 |
| 2022-12-14 | 19.40 | $19.21 | 5400 |
| 2022-12-13 | 19.41 | $19.50 | 16700 |
| 2022-12-12 | 19.33 | $19.02 | 2013 |
| 2022-12-09 | 19.38 | $19.12 | 3335 |
| 2022-12-08 | 19.41 | $19.15 | 2100 |
| 2022-12-07 | 19.43 | $19.50 | 5900 |
| 2022-12-06 | 19.33 | $18.79 | 5829 |
| 2022-12-05 | 19.44 | $19.06 | 4401 |
| 2022-12-02 | 19.48 | $18.60 | 3700 |
| 2022-12-01 | 19.66 | $19.03 | 5314 |
| 2022-11-30 | 19.75 | $19.77 | 10608 |
| 2022-11-29 | 19.61 | $19.39 | 1617 |
| 2022-11-28 | 19.55 | $19.35 | 17307 |
| 2022-11-25 | 19.48 | $19.73 | 3500 |
| 2022-11-23 | 19.27 | $19.53 | 18141 |
| 2022-11-22 | 19.07 | $19.55 | 12600 |
| 2022-11-21 | 18.81 | $19.49 | 17240 |
| 2022-11-18 | 18.51 | $19.00 | 4017 |
| 2022-11-17 | 18.30 | $18.29 | 7231 |
| 2022-11-16 | 18.27 | $18.15 | 1500 |
| 2022-11-15 | 18.28 | $18.35 | 2114 |
| 2022-11-14 | 18.22 | $17.98 | 1200 |
| 2022-11-11 | 18.27 | $17.98 | 2015 |
| 2022-11-10 | 18.32 | $18.54 | 2915 |
| 2022-11-09 | 18.21 | $18.22 | 1100 |
| 2022-11-08 | 18.18 | $18.20 | 5200 |
| 2022-11-07 | 18.15 | $17.92 | 2103 |
| 2022-11-04 | 18.20 | $18.57 | 1643 |
| 2022-11-03 | 18.05 | $17.82 | 11200 |
| 2022-11-02 | 18.12 | $17.34 | 5200 |
| 2022-11-01 | 18.35 | $17.42 | 11414 |
| 2022-10-31 | 18.60 | $17.83 | 6945 |
| 2022-10-28 | 18.78 | $18.40 | 3820 |
| 2022-10-27 | 18.82 | $18.20 | 3747 |
| 2022-10-26 | 18.93 | $18.63 | 3612 |
| 2022-10-25 | 18.92 | $19.14 | 6600 |
| 2022-10-24 | 18.74 | $19.23 | 1639 |
| 2022-10-21 | 18.49 | $19.39 | 8000 |
| 2022-10-20 | 18.14 | $18.29 | 4537 |
| 2022-10-19 | 18.07 | $18.06 | 4800 |
| 2022-10-18 | 18.05 | $19.48 | 1700 |
| 2022-10-17 | 17.58 | $18.57 | 2000 |
| 2022-10-14 | 17.31 | $17.66 | 3932 |
| 2022-10-13 | 17.27 | $18.18 | 10931 |
| 2022-10-12 | 17.08 | $18.38 | 2600 |
| 2022-10-11 | 16.79 | $17.85 | 9423 |
| 2022-10-10 | 16.63 | $17.89 | 7443 |
| 2022-10-07 | 16.43 | $17.43 | 5400 |
| 2022-10-06 | 16.36 | $17.26 | 5633 |
| 2022-10-05 | 16.35 | $18.12 | 19400 |
| 2022-10-04 | 16.09 | $18.01 | 23538 |
| 2022-10-03 | 15.84 | $17.48 | 6225 |
| 2022-09-30 | 15.74 | $16.24 | 9042 |
| 2022-09-29 | 16.04 | $16.53 | 3000 |
| 2022-09-28 | 16.34 | $16.17 | 21008 |
| 2022-09-27 | 16.87 | $16.40 | 9100 |
| 2022-09-26 | 17.46 | $17.34 | 5403 |
| 2022-09-23 | 17.92 | $16.94 | 5100 |
| 2022-09-22 | 18.64 | $18.10 | 9417 |
| 2022-09-21 | 19.17 | $18.53 | 22400 |
| 2022-09-20 | 19.71 | $19.95 | 5813 |
| 2022-09-19 | 19.93 | $20.34 | 3600 |
| 2022-09-16 | 20.11 | $20.38 | 15700 |
| 2022-09-15 | 20.33 | $21.00 | 2427 |
| 2022-09-14 | 20.42 | $20.91 | 7000 |
| 2022-09-13 | 20.58 | $20.39 | 8138 |
| 2022-09-12 | 20.97 | $21.29 | 3475 |
| 2022-09-09 | 21.17 | $21.24 | 5853 |
| 2022-09-08 | 21.46 | $20.99 | 1600 |
| 2022-09-07 | 21.90 | $21.31 | 5100 |
| 2022-09-06 | 22.36 | $20.73 | 5723 |
| 2022-09-02 | 23.11 | $21.22 | 20021 |
| 2022-09-01 | 23.88 | $21.46 | 8509 |
| 2022-08-31 | 24.75 | $23.97 | 4818 |
| 2022-08-30 | 25.02 | $23.06 | 3043 |
| 2022-08-29 | 25.62 | $24.54 | 4617 |
| 2022-08-26 | 25.89 | $24.52 | 8100 |
| 2022-08-25 | 26.20 | $25.60 | 3400 |
| 2022-08-24 | 26.23 | $25.22 | 6337 |
| 2022-08-23 | 26.37 | $24.41 | 3604 |
| 2022-08-22 | 26.78 | $25.31 | 10700 |
| 2022-08-19 | 26.98 | $24.55 | 13529 |
| 2022-08-18 | 27.43 | $27.42 | 39000 |
| 2022-08-17 | 27.06 | $27.42 | 9744 |
| 2022-08-16 | 26.57 | $28.12 | 17700 |
| 2022-08-15 | 25.73 | $27.66 | 15400 |
| 2022-08-12 | 24.84 | $27.51 | 7500 |
| 2022-08-11 | 23.78 | $25.95 | 9600 |
| 2022-08-10 | 22.98 | $24.41 | 8043 |
| 2022-08-09 | 22.49 | $22.70 | 7700 |
| 2022-08-08 | 22.44 | $22.42 | 1100 |
| 2022-08-05 | 22.46 | $22.45 | 1234 |
| 2022-08-04 | 22.47 | $22.70 | 8325 |
| 2022-08-03 | 22.41 | $22.04 | 1700 |
| 2022-08-02 | 22.55 | $22.80 | 900 |
| 2022-08-01 | 22.48 | $22.68 | 2000 |
| 2022-07-29 | 22.43 | $22.75 | 1500 |
| 2022-07-28 | 22.34 | $22.29 | 600 |
| 2022-07-27 | 22.39 | $22.28 | 1300 |
| 2022-07-26 | 22.45 | $21.78 | 1200 |
| 2022-07-25 | 22.69 | $22.26 | 6946 |
| 2022-07-22 | 22.82 | $22.54 | 900 |
| 2022-07-21 | 22.90 | $23.18 | 1734 |
| 2022-07-20 | 22.78 | $23.30 | 4515 |
| 2022-07-19 | 22.61 | $22.29 | 4992 |
| 2022-07-18 | 22.71 | $22.72 | 2435 |
| 2022-07-15 | 22.70 | $22.89 | 2500 |
| 2022-07-14 | 22.63 | $22.56 | 1400 |
| 2022-07-13 | 22.65 | $22.53 | 800 |
| 2022-07-12 | 22.68 | $22.64 | 4500 |
| 2022-07-11 | 22.68 | $22.72 | 9000 |
| 2022-07-08 | 22.66 | $22.52 | 1100 |
| 2022-07-07 | 22.70 | $22.83 | 1811 |
| 2022-07-06 | 22.64 | $22.04 | 1700 |
| 2022-07-05 | 22.82 | $22.29 | 3233 |
| 2022-07-01 | 22.96 | $23.17 | 6000 |
| 2022-06-30 | 22.85 | $23.19 | 3700 |
| 2022-06-29 | 22.71 | $22.66 | 2800 |
| 2022-06-28 | 22.70 | $22.78 | 1927 |
| 2022-06-27 | 22.65 | $22.78 | 3708 |
| 2022-06-24 | 22.58 | $23.90 | 13842 |
| 2022-06-23 | 22.15 | $21.96 | 2122 |
| 2022-06-22 | 22.23 | $21.74 | 6911 |
| 2022-06-21 | 22.40 | $21.27 | 8900 |
| 2022-06-17 | 22.76 | $22.15 | 89518 |
| 2022-06-16 | 22.92 | $22.30 | 5715 |
| 2022-06-15 | 23.06 | $22.62 | 2300 |
| 2022-06-14 | 23.12 | $23.08 | 2000 |
| 2022-06-13 | 23.05 | $22.62 | 7434 |
| 2022-06-10 | 23.10 | $23.20 | 1630 |
| 2022-06-09 | 22.98 | $23.04 | 5700 |
| 2022-06-08 | 22.86 | $23.24 | 2027 |
| 2022-06-07 | 22.66 | $22.90 | 7712 |
| 2022-06-06 | 22.52 | $23.29 | 16403 |
| 2022-06-03 | 22.22 | $22.50 | 10700 |
| 2022-06-02 | 22.10 | $22.56 | 4900 |
| 2022-06-01 | 21.93 | $21.84 | 9800 |
| 2022-05-31 | 21.96 | $22.13 | 8000 |
| 2022-05-27 | 21.90 | $22.12 | 4503 |
| 2022-05-26 | 21.84 | $21.84 | 3702 |
| 2022-05-25 | 21.85 | $21.82 | 5515 |
| 2022-05-24 | 21.87 | $22.36 | 1400 |
| 2022-05-23 | 21.72 | $22.46 | 900 |
| 2022-05-20 | 21.52 | $21.22 | 3329 |
| 2022-05-19 | 21.66 | $21.37 | 5334 |
| 2022-05-18 | 21.80 | $22.01 | 5800 |
| 2022-05-17 | 21.76 | $22.06 | 2524 |
| 2022-05-16 | 21.70 | $21.54 | 3248 |
| 2022-05-13 | 21.80 | $22.26 | 1912 |
| 2022-05-12 | 21.70 | $21.90 | 1600 |
| 2022-05-11 | 21.69 | $22.18 | 10311 |
| 2022-05-10 | 21.60 | $21.39 | 11300 |
| 2022-05-09 | 21.75 | $20.59 | 19700 |
| 2022-05-06 | 22.18 | $21.80 | 19242 |
| 2022-05-05 | 22.33 | $22.99 | 9000 |
| 2022-05-04 | 22.13 | $23.84 | 9900 |
| 2022-05-03 | 21.63 | $22.85 | 14930 |
| 2022-05-02 | 21.33 | $21.54 | 8749 |
| 2022-04-29 | 21.40 | $21.23 | 9200 |
| 2022-04-28 | 21.58 | $21.41 | 11876 |
| 2022-04-27 | 21.76 | $21.50 | 11900 |
| 2022-04-26 | 21.96 | $21.69 | 11349 |
| 2022-04-25 | 22.15 | $21.91 | 16645 |
| 2022-04-22 | 22.31 | $22.27 | 1648 |
| 2022-04-21 | 22.40 | $22.26 | 1716 |
| 2022-04-20 | 22.51 | $22.39 | 2800 |
| 2022-04-19 | 22.62 | $22.25 | 1331 |
| 2022-04-18 | 22.79 | $22.27 | 6104 |
| 2022-04-14 | 23.00 | $22.66 | 7000 |
| 2022-04-13 | 23.13 | $22.81 | 5400 |
| 2022-04-12 | 23.25 | $23.27 | 6700 |
| 2022-04-11 | 23.24 | $23.13 | 5349 |
| 2022-04-08 | 23.27 | $23.25 | 2843 |
| 2022-04-07 | 23.27 | $22.87 | 16523 |
| 2022-04-06 | 23.39 | $22.26 | 2700 |
| 2022-04-05 | 23.72 | $23.69 | 4800 |
| 2022-04-04 | 23.67 | $23.32 | 1300 |
| 2022-04-01 | 23.73 | $23.31 | 3401 |
| 2022-03-31 | 23.79 | $23.52 | 3502 |
| 2022-03-30 | 23.79 | $23.35 | 2112 |
| 2022-03-29 | 23.84 | $23.70 | 4245 |
| 2022-03-28 | 23.78 | $23.92 | 3740 |
| 2022-03-25 | 23.63 | $23.32 | 3000 |
| 2022-03-24 | 23.64 | $23.71 | 1142 |
| 2022-03-23 | 23.51 | $23.57 | 2215 |
| 2022-03-22 | 23.39 | $23.98 | 5248 |
| 2022-03-21 | 23.12 | $23.82 | 9400 |
| 2022-03-18 | 22.82 | $24.00 | 12605 |
| 2022-03-17 | 22.41 | $22.99 | 6741 |
| 2022-03-16 | 22.22 | $22.16 | 19400 |
| 2022-03-15 | 22.25 | $22.03 | 6105 |
| 2022-03-14 | 22.34 | $22.09 | 10000 |
| 2022-03-11 | 22.42 | $22.48 | 4200 |
| 2022-03-10 | 22.39 | $22.05 | 6600 |
| 2022-03-09 | 22.50 | $22.42 | 3405 |
| 2022-03-08 | 22.51 | $22.67 | 2800 |
| 2022-03-07 | 22.45 | $22.31 | 6400 |
| 2022-03-04 | 22.48 | $22.72 | 2600 |
| 2022-03-03 | 22.39 | $22.03 | 3905 |
| 2022-03-02 | 22.50 | $22.90 | 3900 |
| 2022-03-01 | 22.36 | $22.16 | 4200 |
| 2022-02-28 | 22.41 | $22.10 | 2900 |
| 2022-02-25 | 22.50 | $22.92 | 2400 |
| 2022-02-24 | 22.35 | $22.03 | 2300 |
| 2022-02-23 | 22.45 | $22.27 | 1700 |
| 2022-02-22 | 22.49 | $22.66 | 1344 |
| 2022-02-18 | 22.41 | $22.48 | 1600 |
| 2022-02-17 | 22.38 | $22.77 | 1200 |
| 2022-02-16 | 22.24 | $23.05 | 5048 |
| 2022-02-15 | 21.99 | $22.38 | 5200 |
| 2022-02-14 | 21.90 | $21.60 | 1418 |
| 2022-02-11 | 22.03 | $21.73 | 3500 |
| 2022-02-10 | 22.16 | $21.94 | 1100 |
| 2022-02-09 | 22.24 | $22.27 | 1348 |
| 2022-02-08 | 22.24 | $22.38 | 1100 |
| 2022-02-07 | 22.21 | $22.14 | 1300 |
| 2022-02-04 | 22.25 | $22.38 | 2700 |
| 2022-02-03 | 22.22 | $22.09 | 5700 |
| 2022-02-02 | 22.28 | $22.29 | 1900 |
| 2022-02-01 | 22.28 | $22.07 | 8700 |
| 2022-01-31 | 22.36 | $22.57 | 1737 |
| 2022-01-28 | 22.30 | $22.48 | 1400 |
| 2022-01-27 | 22.26 | $22.20 | 3500 |
| 2022-01-26 | 22.29 | $22.82 | 8600 |
| 2022-01-25 | 22.14 | $22.60 | 6039 |
| 2022-01-24 | 22.02 | $22.13 | 4944 |
| 2022-01-21 | 22.03 | $21.80 | 5030 |
| 2022-01-20 | 22.15 | $22.00 | 1226 |
| 2022-01-19 | 22.23 | $22.24 | 6300 |
| 2022-01-18 | 22.26 | $21.92 | 8042 |
| 2022-01-14 | 22.40 | $22.46 | 2523 |
| 2022-01-13 | 22.39 | $22.01 | 8500 |
| 2022-01-12 | 22.53 | $21.93 | 6410 |
| 2022-01-11 | 22.72 | $22.26 | 4000 |
| 2022-01-10 | 22.85 | $22.64 | 1621 |
| 2022-01-07 | 22.89 | $22.47 | 2320 |
| 2022-01-06 | 22.98 | $23.00 | 1134 |
| 2022-01-05 | 22.92 | $23.35 | 2300 |
| 2022-01-04 | 22.73 | $23.11 | 1700 |
| 2022-01-03 | 22.58 | $22.99 | 3307 |
| 2021-12-31 | 22.43 | $22.47 | 2000 |
| 2021-12-30 | 22.41 | $22.26 | 1700 |
| 2021-12-29 | 22.45 | $22.40 | 1600 |
| 2021-12-28 | 22.46 | $22.10 | 4625 |
| 2021-12-27 | 22.55 | $22.66 | 1800 |
| 2021-12-23 | 22.50 | $22.51 | 4414 |
| 2021-12-22 | 22.47 | $22.42 | 3200 |
| 2021-12-21 | 22.47 | $22.57 | 1900 |
| 2021-12-20 | 22.41 | $22.17 | 4200 |
| 2021-12-17 | 22.47 | $22.28 | 7113 |
| 2021-12-16 | 22.50 | $22.64 | 2801 |
| 2021-12-15 | 22.43 | $22.26 | 11022 |
| 2021-12-14 | 22.45 | $22.72 | 13100 |
| 2021-12-13 | 22.34 | $22.57 | 5508 |
| 2021-12-10 | 22.24 | $22.67 | 18602 |
| 2021-12-09 | 22.09 | $22.27 | 8300 |
| 2021-12-08 | 22.04 | $22.25 | 2400 |
| 2021-12-07 | 21.98 | $21.87 | 7900 |
| 2021-12-06 | 22.03 | $22.18 | 12600 |
| 2021-12-03 | 21.99 | $21.55 | 844 |
| 2021-12-02 | 22.14 | $21.90 | 6600 |
| 2021-12-01 | 22.21 | $21.90 | 10700 |
| 2021-11-30 | 22.30 | $22.30 | 2807 |
| 2021-11-29 | 22.27 | $22.26 | 3711 |
| 2021-11-26 | 22.26 | $22.01 | 1500 |
| 2021-11-24 | 22.32 | $22.50 | 4200 |
| 2021-11-23 | 22.23 | $22.42 | 1700 |
| 2021-11-22 | 22.15 | $22.32 | 4800 |
| 2021-11-19 | 22.08 | $22.49 | 9600 |
| 2021-11-18 | 21.94 | $22.24 | 37500 |
| 2021-11-17 | 21.85 | $21.97 | 7300 |
| 2021-11-16 | 21.82 | $21.55 | 1200 |
| 2021-11-15 | 21.93 | $21.51 | 4200 |
| 2021-11-12 | 22.07 | $21.61 | 6500 |
| 2021-11-11 | 22.21 | $21.80 | 6700 |
| 2021-11-10 | 22.31 | $22.11 | 7500 |
| 2021-11-09 | 22.34 | $22.18 | 6235 |
| 2021-11-08 | 22.35 | $22.65 | 4700 |
| 2021-11-05 | 22.21 | $22.56 | 10925 |
| 2021-11-04 | 22.06 | $21.88 | 5600 |
| 2021-11-03 | 22.09 | $22.25 | 24100 |
| 2021-11-02 | 22.02 | $22.10 | 7631 |
| 2021-11-01 | 21.97 | $22.45 | 7800 |
| 2021-10-29 | 21.80 | $21.60 | 10744 |
| 2021-10-28 | 21.86 | $21.75 | 8200 |
| 2021-10-27 | 21.89 | $21.75 | 2028 |
| 2021-10-26 | 21.92 | $21.74 | 5300 |
| 2021-10-25 | 21.96 | $22.22 | 5009 |
| 2021-10-22 | 21.85 | $21.93 | 6704 |
| 2021-10-21 | 21.81 | $21.62 | 2002 |
| 2021-10-20 | 21.86 | $22.31 | 7600 |
| 2021-10-19 | 21.71 | $21.65 | 1000 |
| 2021-10-18 | 21.72 | $21.71 | 1208 |
| 2021-10-15 | 21.72 | $21.56 | 6800 |
| 2021-10-14 | 21.77 | $22.03 | 4025 |
| 2021-10-13 | 21.68 | $21.90 | 2300 |
| 2021-10-12 | 21.61 | $21.82 | 3900 |
| 2021-10-11 | 21.55 | $21.66 | 6300 |
| 2021-10-08 | 21.53 | $21.99 | 4500 |
| 2021-10-07 | 21.40 | $21.56 | 8636 |
| 2021-10-06 | 21.37 | $21.74 | 4606 |
| 2021-10-05 | 21.29 | $21.56 | 6701 |
| 2021-10-04 | 21.26 | $20.90 | 6200 |
| 2021-10-01 | 21.42 | $21.64 | 3000 |
| 2021-09-30 | 21.39 | $20.78 | 1000 |
| 2021-09-29 | 21.62 | $21.85 | 800 |
| 2021-09-28 | 21.57 | $21.43 | 700 |
| 2021-09-27 | 21.65 | $21.76 | 1900 |
| 2021-09-24 | 21.63 | $21.96 | 1426 |
| 2021-09-23 | 21.55 | $21.74 | 4019 |
| 2021-09-22 | 21.53 | $21.29 | 10117 |
| 2021-09-21 | 21.64 | $21.49 | 4649 |
| 2021-09-20 | 21.71 | $21.23 | 11146 |
| 2021-09-17 | 21.88 | $22.06 | 32100 |
| 2021-09-16 | 21.83 | $21.70 | 2100 |
| 2021-09-15 | 21.88 | $22.23 | 3100 |
| 2021-09-14 | 21.77 | $21.12 | 7034 |
| 2021-09-13 | 21.99 | $21.60 | 3916 |
| 2021-09-10 | 22.10 | $21.70 | 11500 |
| 2021-09-09 | 22.20 | $21.59 | 15800 |
| 2021-09-08 | 22.35 | $21.99 | 6900 |
| 2021-09-07 | 22.40 | $21.64 | 17036 |
| 2021-09-03 | 22.57 | $21.87 | 8300 |
| 2021-09-02 | 22.70 | $22.07 | 5107 |
| 2021-09-01 | 22.78 | $22.96 | 22400 |
| 2021-08-31 | 22.59 | $22.99 | 14704 |
| 2021-08-30 | 22.33 | $21.69 | 13232 |
| 2021-08-27 | 22.43 | $22.79 | 14330 |
| 2021-08-26 | 22.19 | $21.76 | 4945 |
| 2021-08-25 | 22.22 | $21.66 | 9600 |
| 2021-08-24 | 22.27 | $22.90 | 8100 |
| 2021-08-23 | 21.93 | $22.32 | 9825 |
| 2021-08-20 | 21.70 | $21.03 | 7019 |
| 2021-08-19 | 21.82 | $20.80 | 11300 |
| 2021-08-18 | 22.03 | $21.73 | 16900 |
| 2021-08-17 | 21.97 | $21.34 | 9302 |
| 2021-08-16 | 22.03 | $22.33 | 6300 |
| 2021-08-13 | 21.77 | $22.29 | 4807 |
| 2021-08-12 | 21.45 | $22.61 | 14034 |
| 2021-08-11 | 20.96 | $22.82 | 15400 |
| 2021-08-10 | 20.30 | $21.08 | 2100 |
| 2021-08-09 | 20.03 | $21.29 | 6235 |
| 2021-08-06 | 19.65 | $20.99 | 63502 |
| 2021-08-05 | 19.28 | $20.65 | 4100 |
| 2021-08-04 | 18.95 | $19.58 | 8000 |
| 2021-08-03 | 18.89 | $18.61 | 10524 |
| 2021-08-02 | 19.14 | $18.99 | 16618 |
| 2021-07-30 | 19.33 | $18.60 | 3938 |
| 2021-07-29 | 19.70 | $19.11 | 2533 |
| 2021-07-28 | 20.00 | $19.61 | 1700 |
| 2021-07-27 | 20.20 | $19.60 | 3800 |
| 2021-07-26 | 20.46 | $20.16 | 5500 |
| 2021-07-23 | 20.61 | $20.46 | 700 |
| 2021-07-22 | 20.69 | $20.67 | 2600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.97
2026-07-17
Close Price
$25.10
Vol: 9200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.44
Average
50.17
Maximum
73.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.97 | $25.10 | 9200 |
| 2026-07-16 | 49.47 | $25.23 | 2300 |
| 2026-07-15 | 52.01 | $25.88 | 7206 |
| 2026-07-14 | 48.95 | $25.08 | 1100 |
| 2026-07-13 | 52.61 | $26.00 | 1900 |
| 2026-07-10 | 57.21 | $27.04 | 10800 |
| 2026-07-09 | 53.82 | $26.12 | 2116 |
| 2026-07-08 | 53.13 | $25.94 | 6900 |
| 2026-07-07 | 50.51 | $25.27 | 7200 |
| 2026-07-06 | 49.43 | $25.00 | 4900 |
| 2026-07-02 | 51.74 | $25.58 | 7732 |
| 2026-07-01 | 54.62 | $26.27 | 4500 |
| 2026-06-30 | 49.29 | $24.90 | 4600 |
| 2026-06-29 | 55.57 | $26.29 | 5400 |
| 2026-06-26 | 60.30 | $27.19 | 47500 |
| 2026-06-25 | 60.30 | $27.19 | 2806 |
| 2026-06-24 | 58.82 | $26.77 | 9200 |
| 2026-06-23 | 59.98 | $27.00 | 3105 |
| 2026-06-22 | 55.49 | $25.76 | 3300 |
| 2026-06-18 | 62.84 | $27.12 | 11637 |
| 2026-06-17 | 56.53 | $25.55 | 4938 |
| 2026-06-16 | 58.33 | $25.85 | 3102 |
| 2026-06-15 | 58.07 | $25.79 | 11452 |
| 2026-06-12 | 57.99 | $25.77 | 3022 |
| 2026-06-11 | 51.09 | $24.23 | 3848 |
| 2026-06-10 | 61.50 | $25.90 | 5300 |
| 2026-06-09 | 61.50 | $25.90 | 4300 |
| 2026-06-08 | 54.42 | $24.49 | 2900 |
| 2026-06-05 | 52.97 | $24.24 | 2933 |
| 2026-06-04 | 52.68 | $24.19 | 2409 |
| 2026-06-03 | 53.80 | $24.37 | 9400 |
| 2026-06-02 | 53.28 | $24.27 | 5303 |
| 2026-06-01 | 51.44 | $23.92 | 6923 |
| 2026-05-29 | 59.15 | $25.14 | 3447 |
| 2026-05-28 | 62.82 | $25.64 | 3200 |
| 2026-05-27 | 56.69 | $24.44 | 5411 |
| 2026-05-26 | 53.61 | $23.93 | 2513 |
| 2026-05-22 | 49.38 | $23.30 | 3500 |
| 2026-05-21 | 50.56 | $23.47 | 1623 |
| 2026-05-20 | 50.36 | $23.44 | 3707 |
| 2026-05-19 | 49.39 | $23.29 | 7837 |
| 2026-05-18 | 43.77 | $22.48 | 2900 |
| 2026-05-15 | 43.88 | $22.50 | 3100 |
| 2026-05-14 | 48.13 | $23.21 | 2300 |
| 2026-05-13 | 51.31 | $23.69 | 3800 |
| 2026-05-12 | 56.91 | $24.44 | 1700 |
| 2026-05-11 | 50.87 | $23.55 | 1936 |
| 2026-05-08 | 52.44 | $23.75 | 1000 |
| 2026-05-07 | 52.44 | $23.75 | 3900 |
| 2026-05-06 | 60.24 | $24.68 | 5816 |
| 2026-05-05 | 48.71 | $23.20 | 3407 |
| 2026-05-04 | 48.80 | $23.21 | 1539 |
| 2026-05-01 | 53.13 | $23.67 | 1813 |
| 2026-04-30 | 49.42 | $23.27 | 3700 |
| 2026-04-29 | 48.75 | $23.20 | 2548 |
| 2026-04-28 | 48.75 | $23.20 | 2129 |
| 2026-04-27 | 48.75 | $23.20 | 3710 |
| 2026-04-24 | 53.17 | $23.71 | 830 |
| 2026-04-23 | 52.28 | $23.60 | 323 |
| 2026-04-22 | 51.25 | $23.47 | 2700 |
| 2026-04-21 | 49.06 | $23.20 | 1400 |
| 2026-04-20 | 49.06 | $23.20 | 1300 |
| 2026-04-17 | 49.06 | $23.20 | 2823 |
| 2026-04-16 | 49.70 | $23.29 | 2400 |
| 2026-04-15 | 52.66 | $23.70 | 1700 |
| 2026-04-14 | 51.38 | $23.51 | 1807 |
| 2026-04-13 | 50.65 | $23.40 | 2115 |
| 2026-04-10 | 44.21 | $22.51 | 3900 |
| 2026-04-09 | 49.45 | $23.27 | 6527 |
| 2026-04-08 | 44.06 | $22.62 | 2204 |
| 2026-04-07 | 44.62 | $22.70 | 1900 |
| 2026-04-06 | 45.02 | $22.76 | 2308 |
| 2026-04-02 | 48.58 | $23.27 | 1044 |
| 2026-04-01 | 46.70 | $23.03 | 1300 |
| 2026-03-31 | 49.04 | $23.36 | 1800 |
| 2026-03-30 | 49.61 | $23.44 | 3026 |
| 2026-03-27 | 47.57 | $23.16 | 5000 |
| 2026-03-26 | 46.77 | $23.05 | 2700 |
| 2026-03-25 | 44.57 | $22.75 | 2000 |
| 2026-03-24 | 44.20 | $22.70 | 1900 |
| 2026-03-23 | 46.54 | $23.10 | 2700 |
| 2026-03-20 | 43.71 | $22.70 | 12137 |
| 2026-03-19 | 45.42 | $23.00 | 2600 |
| 2026-03-18 | 43.32 | $22.70 | 6906 |
| 2026-03-17 | 46.19 | $23.21 | 6100 |
| 2026-03-16 | 46.54 | $23.27 | 2933 |
| 2026-03-13 | 53.00 | $24.30 | 4144 |
| 2026-03-12 | 53.00 | $24.30 | 5304 |
| 2026-03-11 | 47.86 | $23.49 | 1100 |
| 2026-03-10 | 48.05 | $23.52 | 1423 |
| 2026-03-09 | 52.47 | $24.21 | 2420 |
| 2026-03-06 | 53.08 | $24.30 | 2714 |
| 2026-03-05 | 52.73 | $24.24 | 6303 |
| 2026-03-04 | 55.93 | $24.73 | 946 |
| 2026-03-03 | 52.47 | $24.11 | 1500 |
| 2026-03-02 | 57.75 | $24.87 | 6300 |
| 2026-02-27 | 48.94 | $23.50 | 1900 |
| 2026-02-26 | 53.34 | $24.07 | 3000 |
| 2026-02-25 | 54.99 | $24.27 | 1400 |
| 2026-02-24 | 48.49 | $23.41 | 542 |
| 2026-02-23 | 47.74 | $23.32 | 4689 |
| 2026-02-20 | 49.10 | $23.50 | 1700 |
| 2026-02-19 | 50.78 | $23.72 | 2910 |
| 2026-02-18 | 52.96 | $24.00 | 2200 |
| 2026-02-17 | 55.39 | $24.30 | 2800 |
| 2026-02-13 | 57.74 | $24.58 | 4649 |
| 2026-02-12 | 56.68 | $24.41 | 1318 |
| 2026-02-11 | 57.65 | $24.53 | 2201 |
| 2026-02-10 | 57.47 | $24.50 | 4200 |
| 2026-02-09 | 55.04 | $24.08 | 3949 |
| 2026-02-06 | 53.41 | $23.81 | 4200 |
| 2026-02-05 | 54.52 | $23.97 | 2900 |
| 2026-02-04 | 53.66 | $23.82 | 2230 |
| 2026-02-03 | 55.32 | $24.07 | 4200 |
| 2026-02-02 | 49.71 | $23.12 | 4319 |
| 2026-01-30 | 50.86 | $23.30 | 2443 |
| 2026-01-29 | 53.54 | $23.71 | 3200 |
| 2026-01-28 | 52.85 | $23.59 | 4532 |
| 2026-01-27 | 51.89 | $23.42 | 2241 |
| 2026-01-26 | 50.71 | $23.21 | 4700 |
| 2026-01-23 | 57.03 | $24.21 | 2201 |
| 2026-01-22 | 53.02 | $23.49 | 1400 |
| 2026-01-21 | 53.15 | $23.51 | 1736 |
| 2026-01-20 | 50.18 | $23.00 | 2923 |
| 2026-01-16 | 51.96 | $23.29 | 3000 |
| 2026-01-15 | 58.57 | $24.26 | 5200 |
| 2026-01-14 | 58.36 | $24.22 | 4203 |
| 2026-01-13 | 54.46 | $23.50 | 1709 |
| 2026-01-12 | 50.62 | $22.87 | 2211 |
| 2026-01-09 | 50.81 | $22.90 | 1434 |
| 2026-01-08 | 51.76 | $23.05 | 3012 |
| 2026-01-07 | 48.62 | $22.53 | 2000 |
| 2026-01-06 | 49.02 | $22.60 | 1920 |
| 2026-01-05 | 51.42 | $23.01 | 1548 |
| 2026-01-02 | 51.37 | $23.00 | 1600 |
| 2025-12-31 | 52.91 | $23.27 | 5133 |
| 2025-12-30 | 49.33 | $22.60 | 1300 |
| 2025-12-29 | 51.96 | $23.07 | 2730 |
| 2025-12-26 | 51.96 | $23.07 | 2500 |
| 2025-12-24 | 49.47 | $22.59 | 4438 |
| 2025-12-23 | 50.56 | $22.80 | 16528 |
| 2025-12-22 | 52.61 | $23.19 | 16400 |
| 2025-12-19 | 49.21 | $22.51 | 25118 |
| 2025-12-18 | 59.96 | $24.30 | 3800 |
| 2025-12-17 | 60.17 | $24.33 | 3900 |
| 2025-12-16 | 61.74 | $24.56 | 12146 |
| 2025-12-15 | 60.90 | $24.36 | 27103 |
| 2025-12-12 | 46.74 | $21.82 | 9300 |
| 2025-12-11 | 41.33 | $21.14 | 8500 |
| 2025-12-10 | 33.29 | $20.29 | 127144 |
| 2025-12-09 | 41.64 | $21.60 | 6100 |
| 2025-12-08 | 41.64 | $21.60 | 9442 |
| 2025-12-05 | 42.15 | $21.67 | 11300 |
| 2025-12-04 | 42.72 | $21.75 | 8837 |
| 2025-12-03 | 46.93 | $22.31 | 1842 |
| 2025-12-02 | 41.45 | $21.75 | 7800 |
| 2025-12-01 | 43.35 | $22.00 | 900 |
| 2025-11-28 | 47.39 | $22.49 | 1236 |
| 2025-11-26 | 45.62 | $22.31 | 12744 |
| 2025-11-25 | 47.74 | $22.56 | 2624 |
| 2025-11-24 | 47.46 | $22.53 | 1945 |
| 2025-11-21 | 50.44 | $22.88 | 6721 |
| 2025-11-20 | 47.11 | $22.51 | 3300 |
| 2025-11-19 | 44.82 | $22.27 | 3700 |
| 2025-11-18 | 47.25 | $22.57 | 1000 |
| 2025-11-17 | 45.57 | $22.39 | 4100 |
| 2025-11-14 | 46.83 | $22.55 | 5333 |
| 2025-11-13 | 42.60 | $22.10 | 1100 |
| 2025-11-12 | 41.72 | $22.01 | 4000 |
| 2025-11-11 | 41.85 | $22.03 | 4042 |
| 2025-11-10 | 39.42 | $21.77 | 4500 |
| 2025-11-07 | 37.90 | $21.61 | 1700 |
| 2025-11-06 | 41.35 | $22.17 | 2909 |
| 2025-11-05 | 41.54 | $22.20 | 2797 |
| 2025-11-04 | 39.03 | $21.92 | 1930 |
| 2025-11-03 | 39.55 | $22.01 | 6000 |
| 2025-10-31 | 42.40 | $22.49 | 2100 |
| 2025-10-30 | 42.32 | $22.48 | 5141 |
| 2025-10-29 | 43.87 | $22.74 | 6543 |
| 2025-10-28 | 43.99 | $22.76 | 4100 |
| 2025-10-27 | 42.22 | $22.52 | 4700 |
| 2025-10-24 | 45.16 | $23.04 | 2707 |
| 2025-10-23 | 47.38 | $23.41 | 1036 |
| 2025-10-22 | 45.95 | $23.20 | 2027 |
| 2025-10-21 | 45.88 | $23.19 | 2200 |
| 2025-10-20 | 46.98 | $23.39 | 2849 |
| 2025-10-17 | 45.62 | $23.17 | 1618 |
| 2025-10-16 | 45.97 | $23.24 | 4000 |
| 2025-10-15 | 41.48 | $22.52 | 3700 |
| 2025-10-14 | 42.55 | $22.75 | 2800 |
| 2025-10-13 | 44.66 | $23.19 | 7700 |
| 2025-10-10 | 40.53 | $22.54 | 1425 |
| 2025-10-09 | 40.53 | $22.54 | 7823 |
| 2025-10-08 | 42.10 | $22.90 | 3800 |
| 2025-10-07 | 42.23 | $22.93 | 2640 |
| 2025-10-06 | 44.39 | $23.43 | 2400 |
| 2025-10-03 | 41.85 | $22.98 | 2100 |
| 2025-10-02 | 45.73 | $23.86 | 1916 |
| 2025-10-01 | 45.73 | $23.86 | 1800 |
| 2025-09-30 | 43.24 | $23.40 | 2200 |
| 2025-09-29 | 46.17 | $24.07 | 2500 |
| 2025-09-26 | 46.94 | $24.24 | 3306 |
| 2025-09-25 | 46.44 | $24.14 | 4800 |
| 2025-09-24 | 47.76 | $24.45 | 3300 |
| 2025-09-23 | 48.51 | $24.63 | 1800 |
| 2025-09-22 | 47.77 | $24.46 | 6100 |
| 2025-09-19 | 49.82 | $24.97 | 18900 |
| 2025-09-18 | 51.26 | $25.32 | 8604 |
| 2025-09-17 | 45.93 | $24.06 | 3824 |
| 2025-09-16 | 44.04 | $23.65 | 3425 |
| 2025-09-15 | 41.92 | $23.20 | 6049 |
| 2025-09-12 | 41.64 | $23.14 | 5100 |
| 2025-09-11 | 42.85 | $23.51 | 5233 |
| 2025-09-10 | 40.13 | $22.90 | 2300 |
| 2025-09-09 | 39.73 | $22.81 | 5939 |
| 2025-09-08 | 40.68 | $23.14 | 6300 |
| 2025-09-05 | 41.37 | $23.38 | 3741 |
| 2025-09-04 | 43.79 | $24.21 | 7000 |
| 2025-09-03 | 43.02 | $24.01 | 10209 |
| 2025-09-02 | 43.28 | $24.10 | 2000 |
| 2025-08-29 | 45.40 | $24.86 | 10500 |
| 2025-08-28 | 46.52 | $25.25 | 8600 |
| 2025-08-27 | 47.08 | $25.45 | 18834 |
| 2025-08-26 | 47.77 | $25.70 | 4139 |
| 2025-08-25 | 47.93 | $25.76 | 3024 |
| 2025-08-22 | 51.47 | $27.06 | 7900 |
| 2025-08-21 | 47.29 | $25.59 | 7505 |
| 2025-08-20 | 51.47 | $27.05 | 11207 |
| 2025-08-19 | 52.56 | $27.41 | 32615 |
| 2025-08-18 | 64.64 | $30.76 | 6600 |
| 2025-08-15 | 68.39 | $31.60 | 31048 |
| 2025-08-14 | 67.69 | $31.27 | 14929 |
| 2025-08-13 | 68.65 | $31.49 | 7500 |
| 2025-08-12 | 65.64 | $30.06 | 13600 |
| 2025-08-11 | 64.29 | $29.47 | 12423 |
| 2025-08-08 | 57.74 | $27.01 | 8100 |
| 2025-08-07 | 59.82 | $27.50 | 7438 |
| 2025-08-06 | 57.32 | $26.66 | 23500 |
| 2025-08-05 | 42.34 | $22.97 | 9533 |
| 2025-08-04 | 41.28 | $22.77 | 1428 |
| 2025-08-01 | 38.54 | $22.26 | 2000 |
| 2025-07-31 | 42.37 | $23.30 | 2044 |
| 2025-07-30 | 44.39 | $23.80 | 7522 |
| 2025-07-29 | 40.97 | $23.16 | 10800 |
| 2025-07-28 | 47.31 | $24.63 | 1800 |
| 2025-07-25 | 47.31 | $24.63 | 1000 |
| 2025-07-24 | 46.65 | $24.50 | 1500 |
| 2025-07-23 | 46.65 | $24.50 | 13212 |
| 2025-07-22 | 44.43 | $24.04 | 6524 |
| 2025-07-21 | 47.18 | $24.72 | 5200 |
| 2025-07-18 | 47.18 | $24.72 | 5143 |
| 2025-07-17 | 50.42 | $25.50 | 5710 |
| 2025-07-16 | 51.32 | $25.71 | 9026 |
| 2025-07-15 | 51.95 | $25.86 | 2635 |
| 2025-07-14 | 55.43 | $26.67 | 8632 |
| 2025-07-11 | 57.28 | $27.08 | 23600 |
| 2025-07-10 | 52.71 | $25.83 | 1916 |
| 2025-07-09 | 53.41 | $25.99 | 3302 |
| 2025-07-08 | 51.19 | $25.41 | 12116 |
| 2025-07-07 | 50.07 | $25.12 | 1400 |
| 2025-07-03 | 55.38 | $26.39 | 2500 |
| 2025-07-02 | 52.32 | $25.58 | 26600 |
| 2025-07-01 | 53.66 | $25.89 | 10888 |
| 2025-06-30 | 56.69 | $26.57 | 31900 |
| 2025-06-27 | 59.11 | $27.09 | 17224 |
| 2025-06-26 | 54.80 | $25.87 | 900 |
| 2025-06-25 | 51.54 | $25.05 | 3915 |
| 2025-06-24 | 55.68 | $25.94 | 1500 |
| 2025-06-23 | 49.44 | $24.50 | 1241 |
| 2025-06-20 | 46.82 | $23.97 | 6900 |
| 2025-06-18 | 46.07 | $23.82 | 8600 |
| 2025-06-17 | 46.78 | $23.99 | 2400 |
| 2025-06-16 | 47.60 | $24.19 | 2000 |
| 2025-06-13 | 43.04 | $23.23 | 2400 |
| 2025-06-12 | 47.82 | $24.39 | 1838 |
| 2025-06-11 | 50.34 | $24.94 | 1733 |
| 2025-06-10 | 44.54 | $23.79 | 2000 |
| 2025-06-09 | 45.24 | $23.95 | 3400 |
| 2025-06-06 | 45.66 | $24.05 | 3724 |
| 2025-06-05 | 44.57 | $23.83 | 3300 |
| 2025-06-04 | 44.61 | $23.84 | 5341 |
| 2025-06-03 | 48.87 | $24.90 | 3924 |
| 2025-06-02 | 48.92 | $24.91 | 1647 |
| 2025-05-30 | 52.05 | $25.65 | 1125 |
| 2025-05-29 | 52.48 | $25.75 | 1000 |
| 2025-05-28 | 50.25 | $25.18 | 1217 |
| 2025-05-27 | 57.66 | $26.82 | 1422 |
| 2025-05-23 | 50.66 | $25.16 | 1824 |
| 2025-05-22 | 52.29 | $25.49 | 2100 |
| 2025-05-21 | 54.84 | $25.99 | 1933 |
| 2025-05-20 | 50.44 | $25.03 | 1002 |
| 2025-05-19 | 52.30 | $25.40 | 1600 |
| 2025-05-16 | 54.00 | $25.73 | 2743 |
| 2025-05-15 | 53.82 | $25.69 | 4721 |
| 2025-05-14 | 54.95 | $25.92 | 2805 |
| 2025-05-13 | 54.40 | $25.78 | 1749 |
| 2025-05-12 | 54.85 | $25.88 | 4300 |
| 2025-05-09 | 55.91 | $26.12 | 1105 |
| 2025-05-08 | 58.95 | $26.79 | 1200 |
| 2025-05-07 | 55.97 | $25.91 | 1729 |
| 2025-05-06 | 58.63 | $26.49 | 8100 |
| 2025-05-05 | 59.85 | $26.75 | 2900 |
| 2025-05-02 | 59.94 | $26.77 | 2017 |
| 2025-05-01 | 60.72 | $26.95 | 3323 |
| 2025-04-30 | 61.79 | $27.20 | 4149 |
| 2025-04-29 | 60.61 | $26.75 | 9720 |
| 2025-04-28 | 58.91 | $26.12 | 4400 |
| 2025-04-25 | 60.40 | $26.50 | 9239 |
| 2025-04-24 | 62.17 | $26.95 | 10931 |
| 2025-04-23 | 61.01 | $26.47 | 17300 |
| 2025-04-22 | 58.92 | $25.63 | 9800 |
| 2025-04-21 | 57.21 | $24.97 | 7000 |
| 2025-04-17 | 60.59 | $25.90 | 25848 |
| 2025-04-16 | 57.65 | $24.75 | 12749 |
| 2025-04-15 | 57.86 | $24.81 | 31100 |
| 2025-04-14 | 41.10 | $19.97 | 1600 |
| 2025-04-11 | 41.39 | $20.06 | 5920 |
| 2025-04-10 | 40.27 | $19.81 | 4400 |
| 2025-04-09 | 47.73 | $21.97 | 13111 |
| 2025-04-08 | 41.28 | $20.62 | 4500 |
| 2025-04-07 | 45.95 | $21.79 | 23800 |
| 2025-04-04 | 36.35 | $20.15 | 5029 |
| 2025-04-03 | 37.00 | $20.32 | 5651 |
| 2025-04-02 | 40.68 | $21.23 | 3100 |
| 2025-04-01 | 40.68 | $21.23 | 2300 |
| 2025-03-31 | 37.54 | $20.72 | 4349 |
| 2025-03-28 | 41.02 | $21.58 | 5611 |
| 2025-03-27 | 42.01 | $21.81 | 5049 |
| 2025-03-26 | 41.48 | $21.72 | 2348 |
| 2025-03-25 | 41.09 | $21.65 | 5342 |
| 2025-03-24 | 43.31 | $22.21 | 2200 |
| 2025-03-21 | 43.05 | $22.16 | 9115 |
| 2025-03-20 | 43.58 | $22.30 | 1920 |
| 2025-03-19 | 44.70 | $22.60 | 2230 |
| 2025-03-18 | 43.55 | $22.35 | 3000 |
| 2025-03-17 | 42.68 | $22.16 | 2500 |
| 2025-03-14 | 43.38 | $22.37 | 9600 |
| 2025-03-13 | 41.12 | $21.85 | 3418 |
| 2025-03-12 | 44.05 | $22.76 | 4946 |
| 2025-03-11 | 40.84 | $22.03 | 7200 |
| 2025-03-10 | 38.11 | $21.44 | 6348 |
| 2025-03-07 | 41.94 | $22.67 | 16903 |
| 2025-03-06 | 39.79 | $22.21 | 34500 |
| 2025-03-05 | 38.14 | $21.86 | 4500 |
| 2025-03-04 | 38.86 | $22.11 | 7438 |
| 2025-03-03 | 39.40 | $22.30 | 9309 |
| 2025-02-28 | 43.85 | $23.76 | 5000 |
| 2025-02-27 | 44.31 | $23.90 | 17820 |
| 2025-02-26 | 50.80 | $25.71 | 3014 |
| 2025-02-25 | 45.61 | $24.47 | 10400 |
| 2025-02-24 | 43.75 | $24.06 | 6432 |
| 2025-02-21 | 46.09 | $24.70 | 2645 |
| 2025-02-20 | 46.76 | $24.88 | 2723 |
| 2025-02-19 | 48.81 | $25.43 | 21206 |
| 2025-02-18 | 49.91 | $25.72 | 3000 |
| 2025-02-14 | 49.87 | $25.71 | 6600 |
| 2025-02-13 | 47.25 | $25.00 | 2747 |
| 2025-02-12 | 43.49 | $24.05 | 5432 |
| 2025-02-11 | 45.33 | $24.62 | 5200 |
| 2025-02-10 | 44.43 | $24.39 | 11600 |
| 2025-02-07 | 43.03 | $24.03 | 7500 |
| 2025-02-06 | 45.89 | $24.97 | 2839 |
| 2025-02-05 | 46.58 | $25.19 | 3600 |
| 2025-02-04 | 43.55 | $24.36 | 7600 |
| 2025-02-03 | 43.47 | $24.34 | 14703 |
| 2025-01-31 | 43.93 | $24.51 | 2422 |
| 2025-01-30 | 47.07 | $25.63 | 5509 |
| 2025-01-29 | 46.94 | $25.59 | 4500 |
| 2025-01-28 | 44.58 | $24.85 | 8800 |
| 2025-01-27 | 40.09 | $23.54 | 6900 |
| 2025-01-24 | 43.88 | $25.01 | 9000 |
| 2025-01-23 | 46.34 | $25.88 | 9403 |
| 2025-01-22 | 45.77 | $25.71 | 25212 |
| 2025-01-21 | 48.79 | $26.76 | 2300 |
| 2025-01-17 | 48.26 | $26.59 | 1435 |
| 2025-01-16 | 47.94 | $26.48 | 4922 |
| 2025-01-15 | 47.13 | $26.20 | 3232 |
| 2025-01-14 | 43.53 | $24.99 | 5500 |
| 2025-01-13 | 40.13 | $23.93 | 3900 |
| 2025-01-10 | 40.31 | $24.01 | 4549 |
| 2025-01-08 | 40.85 | $24.27 | 10640 |
| 2025-01-07 | 42.38 | $25.00 | 8300 |
| 2025-01-06 | 43.20 | $25.39 | 23400 |
| 2025-01-03 | 44.81 | $26.15 | 9612 |
| 2025-01-02 | 43.63 | $25.70 | 5300 |
| 2024-12-31 | 44.54 | $26.15 | 6949 |
| 2024-12-30 | 44.75 | $26.26 | 5105 |
| 2024-12-27 | 45.47 | $26.64 | 15111 |
| 2024-12-26 | 48.63 | $28.25 | 23200 |
| 2024-12-24 | 47.49 | $27.72 | 6600 |
| 2024-12-23 | 49.18 | $28.58 | 15148 |
| 2024-12-20 | 54.61 | $31.12 | 41900 |
| 2024-12-19 | 43.26 | $26.28 | 5304 |
| 2024-12-18 | 43.98 | $26.61 | 14300 |
| 2024-12-17 | 51.43 | $29.67 | 5300 |
| 2024-12-16 | 49.46 | $28.93 | 21225 |
| 2024-12-13 | 46.36 | $27.82 | 17829 |
| 2024-12-12 | 48.88 | $28.80 | 16707 |
| 2024-12-11 | 50.25 | $29.32 | 113940 |
| 2024-12-10 | 53.81 | $30.61 | 25000 |
| 2024-12-09 | 55.79 | $31.29 | 18600 |
| 2024-12-06 | 58.78 | $32.28 | 29500 |
| 2024-12-05 | 59.92 | $32.65 | 34800 |
| 2024-12-04 | 48.00 | $28.05 | 20200 |
| 2024-12-03 | 46.66 | $27.64 | 6646 |
| 2024-12-02 | 47.51 | $27.94 | 11627 |
| 2024-11-29 | 46.49 | $27.61 | 2700 |
| 2024-11-27 | 46.91 | $27.77 | 4005 |
| 2024-11-26 | 43.38 | $26.61 | 3940 |
| 2024-11-25 | 45.72 | $27.55 | 7606 |
| 2024-11-22 | 45.95 | $27.64 | 3200 |
| 2024-11-21 | 46.36 | $27.81 | 3004 |
| 2024-11-20 | 46.75 | $27.98 | 13518 |
| 2024-11-19 | 48.09 | $28.56 | 6034 |
| 2024-11-18 | 50.97 | $29.77 | 8839 |
| 2024-11-15 | 54.48 | $31.14 | 12213 |
| 2024-11-14 | 52.29 | $30.18 | 5200 |
| 2024-11-13 | 49.45 | $29.00 | 31900 |
| 2024-11-12 | 46.02 | $27.67 | 11300 |
| 2024-11-11 | 48.37 | $28.67 | 10904 |
| 2024-11-08 | 50.62 | $29.59 | 12141 |
| 2024-11-07 | 49.20 | $29.01 | 30327 |
| 2024-11-06 | 62.03 | $33.40 | 13900 |
| 2024-11-05 | 54.70 | $30.53 | 2900 |
| 2024-11-04 | 49.39 | $28.89 | 4500 |
| 2024-11-01 | 46.33 | $28.05 | 6209 |
| 2024-10-31 | 46.78 | $28.19 | 3200 |
| 2024-10-30 | 52.03 | $29.73 | 3134 |
| 2024-10-29 | 51.43 | $29.55 | 7700 |
| 2024-10-28 | 49.86 | $29.08 | 8042 |
| 2024-10-25 | 52.39 | $29.82 | 3600 |
| 2024-10-24 | 52.23 | $29.77 | 2400 |
| 2024-10-23 | 51.08 | $29.39 | 8814 |
| 2024-10-22 | 51.64 | $29.57 | 3842 |
| 2024-10-21 | 49.68 | $28.90 | 5800 |
| 2024-10-18 | 55.88 | $30.83 | 1600 |
| 2024-10-17 | 56.82 | $31.10 | 3011 |
| 2024-10-16 | 56.54 | $30.99 | 4000 |
| 2024-10-15 | 54.12 | $30.06 | 5000 |
| 2024-10-14 | 55.70 | $30.56 | 2037 |
| 2024-10-11 | 57.39 | $31.09 | 1622 |
| 2024-10-10 | 53.88 | $29.69 | 5308 |
| 2024-10-09 | 56.70 | $30.58 | 4103 |
| 2024-10-08 | 52.44 | $28.98 | 5300 |
| 2024-10-07 | 52.94 | $29.14 | 5900 |
| 2024-10-04 | 54.40 | $29.62 | 2648 |
| 2024-10-03 | 50.50 | $28.18 | 5320 |
| 2024-10-02 | 50.87 | $28.31 | 12800 |
| 2024-10-01 | 51.74 | $28.62 | 8025 |
| 2024-09-30 | 53.38 | $29.21 | 4800 |
| 2024-09-27 | 54.58 | $29.64 | 3900 |
| 2024-09-26 | 53.16 | $29.03 | 4900 |
| 2024-09-25 | 55.04 | $29.73 | 6237 |
| 2024-09-24 | 51.51 | $28.21 | 25431 |
| 2024-09-23 | 53.34 | $28.91 | 17824 |
| 2024-09-20 | 51.93 | $28.30 | 30436 |
| 2024-09-19 | 56.57 | $30.04 | 5929 |
| 2024-09-18 | 51.37 | $27.85 | 3504 |
| 2024-09-17 | 53.00 | $28.44 | 17027 |
| 2024-09-16 | 53.93 | $28.78 | 6200 |
| 2024-09-13 | 53.03 | $28.39 | 17527 |
| 2024-09-12 | 51.67 | $27.80 | 7700 |
| 2024-09-11 | 52.33 | $28.07 | 10503 |
| 2024-09-10 | 51.14 | $27.53 | 7800 |
| 2024-09-09 | 51.08 | $27.50 | 6400 |
| 2024-09-06 | 46.48 | $25.43 | 20200 |
| 2024-09-05 | 54.89 | $28.98 | 3600 |
| 2024-09-04 | 54.89 | $28.98 | 4400 |
| 2024-09-03 | 54.21 | $28.66 | 10700 |
| 2024-08-30 | 57.29 | $29.87 | 4200 |
| 2024-08-29 | 56.45 | $29.44 | 13021 |
| 2024-08-28 | 54.31 | $28.35 | 8928 |
| 2024-08-27 | 54.13 | $28.26 | 10100 |
| 2024-08-26 | 51.80 | $27.08 | 8200 |
| 2024-08-23 | 52.51 | $27.41 | 6400 |
| 2024-08-22 | 51.92 | $27.10 | 8500 |
| 2024-08-21 | 49.51 | $25.84 | 13805 |
| 2024-08-20 | 50.16 | $26.18 | 35409 |
| 2024-08-19 | 54.95 | $28.58 | 41801 |
| 2024-08-16 | 70.82 | $34.50 | 46234 |
| 2024-08-15 | 68.99 | $33.23 | 75900 |
| 2024-08-14 | 65.69 | $31.17 | 42730 |
| 2024-08-13 | 63.23 | $29.81 | 17215 |
| 2024-08-12 | 56.14 | $26.58 | 12713 |
| 2024-08-09 | 54.38 | $25.90 | 3300 |
| 2024-08-08 | 57.20 | $26.78 | 16313 |
| 2024-08-07 | 47.78 | $23.56 | 4700 |
| 2024-08-06 | 46.24 | $23.12 | 5800 |
| 2024-08-05 | 42.17 | $22.01 | 5100 |
| 2024-08-02 | 45.86 | $23.25 | 1400 |
| 2024-08-01 | 48.32 | $24.01 | 8037 |
| 2024-07-31 | 54.25 | $25.64 | 6619 |
| 2024-07-30 | 58.71 | $26.70 | 5200 |
| 2024-07-29 | 53.39 | $25.15 | 1600 |
| 2024-07-26 | 54.33 | $25.37 | 2626 |
| 2024-07-25 | 53.63 | $25.17 | 7200 |
| 2024-07-24 | 51.67 | $24.62 | 7030 |
| 2024-07-23 | 49.69 | $24.08 | 3800 |
| 2024-07-22 | 49.40 | $24.00 | 5009 |
| 2024-07-19 | 49.19 | $23.94 | 5014 |
| 2024-07-18 | 49.91 | $24.16 | 2513 |
| 2024-07-17 | 50.68 | $24.40 | 10548 |
| 2024-07-16 | 48.48 | $23.70 | 11141 |
| 2024-07-15 | 43.10 | $22.14 | 6134 |
| 2024-07-12 | 46.40 | $23.26 | 11005 |
| 2024-07-11 | 48.55 | $23.94 | 10700 |
| 2024-07-10 | 43.87 | $22.65 | 5500 |
| 2024-07-09 | 40.10 | $21.71 | 19100 |
| 2024-07-08 | 42.58 | $22.57 | 15800 |
| 2024-07-05 | 42.61 | $22.58 | 10946 |
| 2024-07-03 | 43.93 | $23.04 | 2200 |
| 2024-07-02 | 44.84 | $23.36 | 8100 |
| 2024-07-01 | 47.93 | $24.40 | 4718 |
| 2024-06-28 | 48.76 | $24.67 | 42500 |
| 2024-06-27 | 46.00 | $23.83 | 9227 |
| 2024-06-26 | 47.00 | $24.18 | 13831 |
| 2024-06-25 | 47.06 | $24.20 | 51738 |
| 2024-06-24 | 43.27 | $23.01 | 18800 |
| 2024-06-21 | 41.60 | $22.51 | 5600 |
| 2024-06-20 | 42.70 | $22.97 | 2000 |
| 2024-06-18 | 39.50 | $22.00 | 18700 |
| 2024-06-17 | 39.50 | $22.00 | 48000 |
| 2024-06-14 | 43.03 | $23.58 | 25100 |
| 2024-06-13 | 43.36 | $23.72 | 2126 |
| 2024-06-12 | 45.41 | $24.60 | 10348 |
| 2024-06-11 | 42.93 | $23.75 | 3600 |
| 2024-06-10 | 40.86 | $23.06 | 14802 |
| 2024-06-07 | 42.63 | $23.89 | 10800 |
| 2024-06-06 | 42.60 | $23.88 | 4700 |
| 2024-06-05 | 44.07 | $24.59 | 15639 |
| 2024-06-04 | 40.19 | $23.19 | 17601 |
| 2024-06-03 | 41.62 | $23.92 | 6100 |
| 2024-05-31 | 41.95 | $24.09 | 3346 |
| 2024-05-30 | 43.02 | $24.65 | 7800 |
| 2024-05-29 | 41.64 | $24.10 | 5141 |
| 2024-05-28 | 43.48 | $25.11 | 11519 |
| 2024-05-24 | 44.35 | $25.58 | 7524 |
| 2024-05-23 | 42.30 | $24.70 | 9919 |
| 2024-05-22 | 43.28 | $25.27 | 16800 |
| 2024-05-21 | 41.31 | $24.40 | 8500 |
| 2024-05-20 | 39.79 | $23.74 | 24300 |
| 2024-05-17 | 41.14 | $24.62 | 10400 |
| 2024-05-16 | 38.43 | $23.41 | 6016 |
| 2024-05-15 | 37.95 | $23.20 | 14946 |
| 2024-05-14 | 35.27 | $22.00 | 24500 |
| 2024-05-13 | 33.63 | $21.28 | 117539 |
| 2024-05-10 | 38.33 | $24.95 | 11807 |
| 2024-05-09 | 39.37 | $25.68 | 33721 |
| 2024-05-08 | 42.23 | $27.60 | 26300 |
| 2024-05-07 | 55.32 | $34.18 | 6407 |
| 2024-05-06 | 56.56 | $34.67 | 14700 |
| 2024-05-03 | 52.40 | $32.66 | 5500 |
| 2024-05-02 | 46.44 | $30.20 | 5600 |
| 2024-05-01 | 49.35 | $31.42 | 9500 |
| 2024-04-30 | 49.52 | $31.49 | 12508 |
| 2024-04-29 | 55.43 | $33.78 | 24448 |
| 2024-04-26 | 56.81 | $34.27 | 33806 |
| 2024-04-25 | 52.56 | $32.41 | 11545 |
| 2024-04-24 | 52.22 | $32.27 | 5000 |
| 2024-04-23 | 51.26 | $31.86 | 8808 |
| 2024-04-22 | 50.50 | $31.53 | 7500 |
| 2024-04-19 | 50.12 | $31.36 | 3600 |
| 2024-04-18 | 50.91 | $31.72 | 6300 |
| 2024-04-17 | 49.97 | $31.27 | 27626 |
| 2024-04-16 | 49.07 | $30.83 | 32700 |
| 2024-04-15 | 50.44 | $31.53 | 31818 |
| 2024-04-12 | 53.64 | $33.10 | 14214 |
| 2024-04-11 | 54.08 | $33.31 | 15815 |
| 2024-04-10 | 58.06 | $35.17 | 15900 |
| 2024-04-09 | 56.56 | $34.25 | 14400 |
| 2024-04-08 | 60.46 | $36.00 | 24903 |
| 2024-04-05 | 57.75 | $34.29 | 20145 |
| 2024-04-04 | 59.36 | $35.00 | 15500 |
| 2024-04-03 | 56.34 | $33.14 | 15100 |
| 2024-04-02 | 52.81 | $31.17 | 12400 |
| 2024-04-01 | 55.20 | $32.28 | 33144 |
| 2024-03-28 | 59.88 | $34.30 | 8000 |
| 2024-03-27 | 60.02 | $34.36 | 8500 |
| 2024-03-26 | 60.34 | $34.50 | 5711 |
| 2024-03-25 | 63.35 | $35.81 | 10020 |
| 2024-03-22 | 62.91 | $35.48 | 10600 |
| 2024-03-21 | 68.69 | $37.90 | 22443 |
| 2024-03-20 | 66.38 | $36.00 | 7200 |
| 2024-03-19 | 65.42 | $35.24 | 17500 |
| 2024-03-18 | 60.60 | $31.84 | 29400 |
| 2024-03-15 | 57.44 | $29.93 | 41500 |
| 2024-03-14 | 58.78 | $30.50 | 11620 |
| 2024-03-13 | 62.67 | $32.10 | 8600 |
| 2024-03-12 | 63.49 | $32.43 | 12808 |
| 2024-03-11 | 71.87 | $35.51 | 55559 |
| 2024-03-08 | 62.46 | $29.35 | 6624 |
| 2024-03-07 | 65.50 | $30.25 | 7320 |
| 2024-03-06 | 66.01 | $30.40 | 25400 |
| 2024-03-05 | 65.15 | $29.90 | 26400 |
| 2024-03-04 | 61.19 | $27.77 | 28132 |
| 2024-03-01 | 49.82 | $23.30 | 14705 |
| 2024-02-29 | 49.85 | $23.31 | 6638 |
| 2024-02-28 | 47.49 | $22.55 | 4075 |
| 2024-02-27 | 47.52 | $22.56 | 6100 |
| 2024-02-26 | 47.04 | $22.40 | 4900 |
| 2024-02-23 | 49.76 | $23.42 | 12200 |
| 2024-02-22 | 46.35 | $22.24 | 11603 |
| 2024-02-21 | 44.41 | $21.60 | 11747 |
| 2024-02-20 | 46.43 | $22.41 | 19700 |
| 2024-02-16 | 51.32 | $24.19 | 13106 |
| 2024-02-15 | 57.34 | $26.06 | 8200 |
| 2024-02-14 | 51.66 | $24.09 | 3300 |
| 2024-02-13 | 48.38 | $23.10 | 5001 |
| 2024-02-12 | 52.89 | $24.41 | 3817 |
| 2024-02-09 | 52.73 | $24.36 | 2946 |
| 2024-02-08 | 49.89 | $23.48 | 2937 |
| 2024-02-07 | 50.02 | $23.52 | 2893 |
| 2024-02-06 | 50.87 | $23.79 | 4924 |
| 2024-02-05 | 53.12 | $24.50 | 7100 |
| 2024-02-02 | 53.15 | $24.51 | 3500 |
| 2024-02-01 | 54.63 | $24.99 | 8000 |
| 2024-01-31 | 52.35 | $24.12 | 4800 |
| 2024-01-30 | 52.49 | $24.17 | 31500 |
| 2024-01-29 | 53.84 | $24.65 | 12431 |
| 2024-01-26 | 48.35 | $22.56 | 4300 |
| 2024-01-25 | 49.17 | $22.87 | 16700 |
| 2024-01-24 | 46.84 | $22.03 | 8500 |
| 2024-01-23 | 46.19 | $21.80 | 5713 |
| 2024-01-22 | 47.77 | $22.46 | 7437 |
| 2024-01-19 | 47.25 | $22.26 | 18512 |
| 2024-01-18 | 48.60 | $22.85 | 9601 |
| 2024-01-17 | 49.68 | $23.32 | 28300 |
| 2024-01-16 | 57.40 | $26.33 | 33100 |
| 2024-01-12 | 68.36 | $29.60 | 88049 |
| 2024-01-11 | 51.14 | $23.25 | 6244 |
| 2024-01-10 | 51.91 | $23.43 | 5100 |
| 2024-01-09 | 54.07 | $23.94 | 13900 |
| 2024-01-08 | 55.45 | $24.26 | 13600 |
| 2024-01-05 | 54.06 | $23.86 | 6113 |
| 2024-01-04 | 57.24 | $24.61 | 13300 |
| 2024-01-03 | 57.59 | $24.69 | 8935 |
| 2024-01-02 | 63.52 | $26.00 | 12700 |
| 2023-12-29 | 61.44 | $25.28 | 8400 |
| 2023-12-28 | 63.29 | $25.67 | 6800 |
| 2023-12-27 | 61.37 | $24.99 | 4400 |
| 2023-12-26 | 61.25 | $24.95 | 5500 |
| 2023-12-22 | 59.96 | $24.49 | 5300 |
| 2023-12-21 | 59.60 | $24.36 | 6600 |
| 2023-12-20 | 58.34 | $23.90 | 8300 |
| 2023-12-19 | 54.05 | $22.45 | 7900 |
| 2023-12-18 | 50.79 | $21.47 | 6127 |
| 2023-12-15 | 47.24 | $20.49 | 25400 |
| 2023-12-14 | 52.86 | $22.01 | 9300 |
| 2023-12-13 | 47.16 | $20.56 | 61300 |
| 2023-12-12 | 58.47 | $23.00 | 6148 |
| 2023-12-11 | 59.81 | $23.24 | 5122 |
| 2023-12-08 | 59.02 | $23.03 | 4900 |
| 2023-12-07 | 60.19 | $23.25 | 7231 |
| 2023-12-06 | 54.67 | $21.82 | 17700 |
| 2023-12-05 | 53.12 | $21.46 | 5100 |
| 2023-12-04 | 55.79 | $21.99 | 7500 |
| 2023-12-01 | 55.07 | $21.81 | 18311 |
| 2023-11-30 | 64.57 | $23.50 | 3300 |
| 2023-11-29 | 67.86 | $24.00 | 1513 |
| 2023-11-28 | 66.63 | $23.62 | 4426 |
| 2023-11-27 | 66.41 | $23.55 | 12443 |
| 2023-11-24 | 61.60 | $22.18 | 7146 |
| 2023-11-22 | 60.86 | $21.99 | 3604 |
| 2023-11-21 | 58.85 | $21.48 | 2200 |
| 2023-11-20 | 63.09 | $22.18 | 6408 |
| 2023-11-17 | 59.61 | $21.30 | 10212 |
| 2023-11-16 | 58.69 | $21.08 | 9707 |
| 2023-11-15 | 62.84 | $21.75 | 8641 |
| 2023-11-14 | 60.88 | $21.25 | 5121 |
| 2023-11-13 | 55.77 | $20.10 | 6134 |
| 2023-11-10 | 57.89 | $20.44 | 5500 |
| 2023-11-09 | 48.73 | $18.76 | 1200 |
| 2023-11-08 | 55.80 | $19.79 | 2208 |
| 2023-11-07 | 53.76 | $19.46 | 1300 |
| 2023-11-06 | 53.33 | $19.39 | 2117 |
| 2023-11-03 | 54.58 | $19.57 | 2700 |
| 2023-11-02 | 48.72 | $18.65 | 6239 |
| 2023-11-01 | 45.22 | $18.17 | 2736 |
| 2023-10-31 | 49.58 | $18.82 | 1500 |
| 2023-10-30 | 49.51 | $18.81 | 4800 |
| 2023-10-27 | 41.79 | $17.82 | 2700 |
| 2023-10-26 | 43.52 | $18.09 | 722 |
| 2023-10-25 | 39.57 | $17.64 | 2200 |
| 2023-10-24 | 40.90 | $17.86 | 1044 |
| 2023-10-23 | 42.43 | $18.11 | 4437 |
| 2023-10-20 | 44.33 | $18.41 | 4200 |
| 2023-10-19 | 40.90 | $18.00 | 1734 |
| 2023-10-18 | 43.84 | $18.47 | 1300 |
| 2023-10-17 | 44.03 | $18.50 | 4211 |
| 2023-10-16 | 43.56 | $18.44 | 3500 |
| 2023-10-13 | 44.39 | $18.58 | 1000 |
| 2023-10-12 | 43.89 | $18.51 | 3300 |
| 2023-10-11 | 43.47 | $18.45 | 1745 |
| 2023-10-10 | 40.45 | $18.02 | 6737 |
| 2023-10-09 | 37.34 | $17.60 | 19542 |
| 2023-10-06 | 40.49 | $18.26 | 9322 |
| 2023-10-05 | 44.92 | $19.07 | 2100 |
| 2023-10-04 | 41.47 | $18.61 | 9000 |
| 2023-10-03 | 41.16 | $18.57 | 3300 |
| 2023-10-02 | 38.34 | $18.20 | 4400 |
| 2023-09-29 | 40.28 | $18.59 | 4213 |
| 2023-09-28 | 40.83 | $18.70 | 3111 |
| 2023-09-27 | 38.58 | $18.39 | 8700 |
| 2023-09-26 | 35.57 | $17.99 | 9700 |
| 2023-09-25 | 32.76 | $17.63 | 3500 |
| 2023-09-22 | 34.43 | $18.05 | 4404 |
| 2023-09-21 | 34.05 | $18.00 | 4206 |
| 2023-09-20 | 34.24 | $18.05 | 11647 |
| 2023-09-19 | 30.60 | $17.55 | 9303 |
| 2023-09-18 | 30.63 | $17.56 | 10400 |
| 2023-09-15 | 33.11 | $18.31 | 27300 |
| 2023-09-14 | 33.49 | $18.42 | 16214 |
| 2023-09-13 | 34.80 | $18.80 | 8800 |
| 2023-09-12 | 37.38 | $19.51 | 1200 |
| 2023-09-11 | 37.72 | $19.60 | 3700 |
| 2023-09-08 | 40.01 | $20.20 | 12009 |
| 2023-09-07 | 40.75 | $20.39 | 13000 |
| 2023-09-06 | 43.58 | $21.09 | 3408 |
| 2023-09-05 | 44.99 | $21.42 | 4435 |
| 2023-09-01 | 45.19 | $21.47 | 4900 |
| 2023-08-31 | 43.70 | $21.17 | 6600 |
| 2023-08-30 | 46.30 | $21.82 | 1600 |
| 2023-08-29 | 45.92 | $21.74 | 6700 |
| 2023-08-28 | 46.42 | $21.87 | 8600 |
| 2023-08-25 | 44.88 | $21.52 | 4400 |
| 2023-08-24 | 43.92 | $21.30 | 23300 |
| 2023-08-23 | 44.94 | $21.60 | 56454 |
| 2023-08-22 | 60.53 | $25.12 | 13100 |
| 2023-08-21 | 68.78 | $26.40 | 21800 |
| 2023-08-18 | 67.01 | $25.87 | 8100 |
| 2023-08-17 | 64.49 | $25.17 | 25316 |
| 2023-08-16 | 62.09 | $24.56 | 37500 |
| 2023-08-15 | 55.04 | $23.07 | 3700 |
| 2023-08-14 | 52.20 | $22.57 | 5018 |
| 2023-08-11 | 56.24 | $23.17 | 3800 |
| 2023-08-10 | 53.69 | $22.72 | 10830 |
| 2023-08-09 | 54.70 | $22.87 | 9509 |
| 2023-08-08 | 49.72 | $22.04 | 12100 |
| 2023-08-07 | 50.29 | $22.13 | 8600 |
| 2023-08-04 | 47.57 | $21.70 | 2900 |
| 2023-08-03 | 49.49 | $22.02 | 14200 |
| 2023-08-02 | 47.01 | $21.63 | 33407 |
| 2023-08-01 | 55.48 | $22.91 | 6311 |
| 2023-07-31 | 53.82 | $22.64 | 5310 |
| 2023-07-28 | 58.02 | $23.19 | 2300 |
| 2023-07-27 | 56.98 | $23.01 | 10100 |
| 2023-07-26 | 59.07 | $23.28 | 6700 |
| 2023-07-25 | 62.55 | $23.71 | 1800 |
| 2023-07-24 | 65.72 | $24.08 | 4200 |
| 2023-07-21 | 64.61 | $23.84 | 4300 |
| 2023-07-20 | 68.45 | $24.28 | 4445 |
| 2023-07-19 | 66.24 | $23.77 | 1500 |
| 2023-07-18 | 66.16 | $23.75 | 4900 |
| 2023-07-17 | 63.48 | $23.16 | 5500 |
| 2023-07-14 | 62.08 | $22.87 | 3100 |
| 2023-07-13 | 65.62 | $23.30 | 3724 |
| 2023-07-12 | 63.94 | $22.93 | 11923 |
| 2023-07-11 | 61.83 | $22.49 | 6438 |
| 2023-07-10 | 59.15 | $21.97 | 7500 |
| 2023-07-07 | 57.79 | $21.72 | 2400 |
| 2023-07-06 | 59.14 | $21.90 | 9724 |
| 2023-07-05 | 57.68 | $21.62 | 8347 |
| 2023-07-03 | 59.55 | $21.88 | 2800 |
| 2023-06-30 | 59.16 | $21.80 | 10100 |
| 2023-06-29 | 58.88 | $21.74 | 1838 |
| 2023-06-28 | 58.30 | $21.61 | 8700 |
| 2023-06-27 | 61.38 | $22.09 | 15500 |
| 2023-06-26 | 59.73 | $21.70 | 3318 |
| 2023-06-23 | 61.98 | $22.05 | 28000 |
| 2023-06-22 | 59.81 | $21.52 | 7234 |
| 2023-06-21 | 58.75 | $21.27 | 31400 |
| 2023-06-20 | 64.41 | $22.15 | 16620 |
| 2023-06-16 | 69.09 | $22.80 | 15400 |
| 2023-06-15 | 64.45 | $21.57 | 12225 |
| 2023-06-14 | 61.46 | $20.90 | 16900 |
| 2023-06-13 | 61.53 | $20.91 | 12103 |
| 2023-06-12 | 56.55 | $19.90 | 9826 |
| 2023-06-09 | 56.50 | $19.89 | 7606 |
| 2023-06-08 | 60.42 | $20.45 | 21813 |
| 2023-06-07 | 56.81 | $19.74 | 9600 |
| 2023-06-06 | 52.58 | $19.01 | 7004 |
| 2023-06-05 | 49.84 | $18.58 | 4239 |
| 2023-06-02 | 56.16 | $19.46 | 6500 |
| 2023-06-01 | 47.45 | $18.25 | 11544 |
| 2023-05-31 | 50.19 | $18.60 | 5571 |
| 2023-05-30 | 48.58 | $18.40 | 11973 |
| 2023-05-26 | 48.26 | $18.36 | 6600 |
| 2023-05-25 | 46.86 | $18.18 | 6324 |
| 2023-05-24 | 47.68 | $18.30 | 8439 |
| 2023-05-23 | 48.62 | $18.44 | 9431 |
| 2023-05-22 | 49.08 | $18.51 | 6942 |
| 2023-05-19 | 50.11 | $18.67 | 5442 |
| 2023-05-18 | 49.10 | $18.51 | 6400 |
| 2023-05-17 | 48.54 | $18.42 | 11500 |
| 2023-05-16 | 52.70 | $19.10 | 14600 |
| 2023-05-15 | 59.96 | $20.11 | 24800 |
| 2023-05-12 | 55.27 | $19.30 | 4020 |
| 2023-05-11 | 51.10 | $18.68 | 6500 |
| 2023-05-10 | 56.06 | $19.30 | 6512 |
| 2023-05-09 | 53.28 | $18.90 | 5510 |
| 2023-05-08 | 56.60 | $19.29 | 5600 |
| 2023-05-05 | 53.87 | $18.90 | 12220 |
| 2023-05-04 | 52.63 | $18.73 | 15806 |
| 2023-05-03 | 54.34 | $18.94 | 5300 |
| 2023-05-02 | 53.10 | $18.76 | 9246 |
| 2023-05-01 | 52.63 | $18.69 | 11808 |
| 2023-04-28 | 48.45 | $18.10 | 8700 |
| 2023-04-27 | 50.61 | $18.40 | 3600 |
| 2023-04-26 | 47.58 | $17.99 | 3545 |
| 2023-04-25 | 45.33 | $17.70 | 2909 |
| 2023-04-24 | 49.06 | $18.24 | 5100 |
| 2023-04-21 | 47.23 | $18.00 | 3200 |
| 2023-04-20 | 50.92 | $18.51 | 10732 |
| 2023-04-19 | 49.14 | $18.27 | 8500 |
| 2023-04-18 | 44.96 | $17.74 | 8836 |
| 2023-04-17 | 50.13 | $18.44 | 4030 |
| 2023-04-14 | 51.50 | $18.61 | 2739 |
| 2023-04-13 | 50.60 | $18.49 | 6529 |
| 2023-04-12 | 49.17 | $18.30 | 10900 |
| 2023-04-11 | 49.39 | $18.33 | 3513 |
| 2023-04-10 | 51.96 | $18.69 | 6228 |
| 2023-04-06 | 54.82 | $19.07 | 11237 |
| 2023-04-05 | 51.77 | $18.61 | 3932 |
| 2023-04-04 | 51.56 | $18.58 | 10500 |
| 2023-04-03 | 57.29 | $19.33 | 17322 |
| 2023-03-31 | 48.17 | $18.08 | 8300 |
| 2023-03-30 | 49.54 | $18.25 | 6444 |
| 2023-03-29 | 50.02 | $18.31 | 6317 |
| 2023-03-28 | 51.50 | $18.50 | 5700 |
| 2023-03-27 | 51.43 | $18.49 | 12024 |
| 2023-03-24 | 48.36 | $18.07 | 2200 |
| 2023-03-23 | 49.49 | $18.23 | 11200 |
| 2023-03-22 | 50.69 | $18.40 | 7900 |
| 2023-03-21 | 51.25 | $18.48 | 5800 |
| 2023-03-20 | 47.79 | $17.97 | 7300 |
| 2023-03-17 | 39.66 | $16.95 | 12045 |
| 2023-03-16 | 37.86 | $16.75 | 1600 |
| 2023-03-15 | 37.41 | $16.70 | 12713 |
| 2023-03-14 | 36.64 | $16.61 | 18840 |
| 2023-03-13 | 37.67 | $16.82 | 24849 |
| 2023-03-10 | 48.34 | $18.55 | 5500 |
| 2023-03-09 | 57.13 | $19.54 | 47516 |
| 2023-03-08 | 53.12 | $19.05 | 3004 |
| 2023-03-07 | 51.08 | $18.82 | 12809 |
| 2023-03-06 | 55.25 | $19.24 | 9000 |
| 2023-03-03 | 50.29 | $18.70 | 3900 |
| 2023-03-02 | 49.40 | $18.61 | 5100 |
| 2023-03-01 | 48.73 | $18.54 | 5616 |
| 2023-02-28 | 50.66 | $18.75 | 3914 |
| 2023-02-27 | 48.92 | $18.56 | 3800 |
| 2023-02-24 | 52.14 | $18.91 | 6927 |
| 2023-02-23 | 52.14 | $18.91 | 9033 |
| 2023-02-22 | 52.22 | $18.92 | 4200 |
| 2023-02-21 | 50.79 | $18.74 | 5018 |
| 2023-02-17 | 55.34 | $19.26 | 6800 |
| 2023-02-16 | 49.94 | $18.60 | 8700 |
| 2023-02-15 | 48.96 | $18.49 | 4736 |
| 2023-02-14 | 47.91 | $18.37 | 1500 |
| 2023-02-13 | 50.99 | $18.74 | 4906 |
| 2023-02-10 | 47.43 | $18.33 | 3549 |
| 2023-02-09 | 54.28 | $19.08 | 3100 |
| 2023-02-08 | 49.78 | $18.59 | 600 |
| 2023-02-07 | 50.36 | $18.65 | 4800 |
| 2023-02-06 | 54.03 | $19.02 | 3300 |
| 2023-02-03 | 54.74 | $19.09 | 2100 |
| 2023-02-02 | 54.50 | $19.06 | 7643 |
| 2023-02-01 | 54.26 | $19.03 | 5700 |
| 2023-01-31 | 53.58 | $18.94 | 7248 |
| 2023-01-30 | 50.77 | $18.58 | 4200 |
| 2023-01-27 | 48.29 | $18.28 | 1625 |
| 2023-01-26 | 48.04 | $18.25 | 1500 |
| 2023-01-25 | 48.04 | $18.25 | 2910 |
| 2023-01-24 | 46.82 | $18.09 | 3006 |
| 2023-01-23 | 46.82 | $18.09 | 6400 |
| 2023-01-20 | 47.84 | $18.25 | 4000 |
| 2023-01-19 | 48.09 | $18.29 | 2821 |
| 2023-01-18 | 48.20 | $18.31 | 929 |
| 2023-01-17 | 47.59 | $18.21 | 2200 |
| 2023-01-13 | 48.92 | $18.45 | 3018 |
| 2023-01-12 | 52.08 | $19.00 | 1823 |
| 2023-01-11 | 47.50 | $18.22 | 4636 |
| 2023-01-10 | 50.13 | $18.67 | 2700 |
| 2023-01-09 | 44.13 | $17.75 | 2200 |
| 2023-01-06 | 45.84 | $18.05 | 4400 |
| 2023-01-05 | 45.77 | $18.04 | 1808 |
| 2023-01-04 | 42.91 | $17.61 | 11100 |
| 2023-01-03 | 44.96 | $18.00 | 2800 |
| 2022-12-30 | 47.61 | $18.48 | 1300 |
| 2022-12-29 | 48.34 | $18.61 | 14000 |
| 2022-12-28 | 42.80 | $17.75 | 3348 |
| 2022-12-27 | 46.43 | $18.41 | 3100 |
| 2022-12-23 | 41.82 | $17.76 | 5048 |
| 2022-12-22 | 46.37 | $18.54 | 2800 |
| 2022-12-21 | 48.36 | $18.85 | 4400 |
| 2022-12-20 | 51.12 | $19.26 | 935 |
| 2022-12-19 | 54.42 | $19.72 | 4100 |
| 2022-12-16 | 56.54 | $20.00 | 21339 |
| 2022-12-15 | 51.41 | $19.20 | 2103 |
| 2022-12-14 | 51.49 | $19.21 | 5400 |
| 2022-12-13 | 53.55 | $19.50 | 16700 |
| 2022-12-12 | 50.42 | $19.02 | 2013 |
| 2022-12-09 | 51.10 | $19.12 | 3335 |
| 2022-12-08 | 51.30 | $19.15 | 2100 |
| 2022-12-07 | 53.60 | $19.50 | 5900 |
| 2022-12-06 | 49.22 | $18.79 | 5829 |
| 2022-12-05 | 50.95 | $19.06 | 4401 |
| 2022-12-02 | 47.98 | $18.60 | 3700 |
| 2022-12-01 | 50.71 | $19.03 | 5314 |
| 2022-11-30 | 55.92 | $19.77 | 10608 |
| 2022-11-29 | 53.59 | $19.39 | 1617 |
| 2022-11-28 | 53.35 | $19.35 | 17307 |
| 2022-11-25 | 56.03 | $19.73 | 3500 |
| 2022-11-23 | 54.89 | $19.53 | 18141 |
| 2022-11-22 | 55.03 | $19.55 | 12600 |
| 2022-11-21 | 54.71 | $19.49 | 17240 |
| 2022-11-18 | 52.09 | $19.00 | 4017 |
| 2022-11-17 | 47.95 | $18.29 | 7231 |
| 2022-11-16 | 47.10 | $18.15 | 1500 |
| 2022-11-15 | 48.17 | $18.35 | 2114 |
| 2022-11-14 | 46.01 | $17.98 | 1200 |
| 2022-11-11 | 46.01 | $17.98 | 2015 |
| 2022-11-10 | 48.79 | $18.54 | 2915 |
| 2022-11-09 | 47.05 | $18.22 | 1100 |
| 2022-11-08 | 46.95 | $18.20 | 5200 |
| 2022-11-07 | 45.48 | $17.92 | 2103 |
| 2022-11-04 | 48.43 | $18.57 | 1643 |
| 2022-11-03 | 44.48 | $17.82 | 11200 |
| 2022-11-02 | 41.76 | $17.34 | 5200 |
| 2022-11-01 | 42.09 | $17.42 | 11414 |
| 2022-10-31 | 43.75 | $17.83 | 6945 |
| 2022-10-28 | 46.16 | $18.40 | 3820 |
| 2022-10-27 | 45.15 | $18.20 | 3747 |
| 2022-10-26 | 46.94 | $18.63 | 3612 |
| 2022-10-25 | 49.14 | $19.14 | 6600 |
| 2022-10-24 | 49.53 | $19.23 | 1639 |
| 2022-10-21 | 50.20 | $19.39 | 8000 |
| 2022-10-20 | 45.37 | $18.29 | 4537 |
| 2022-10-19 | 44.30 | $18.06 | 4800 |
| 2022-10-18 | 50.06 | $19.48 | 1700 |
| 2022-10-17 | 45.77 | $18.57 | 2000 |
| 2022-10-14 | 40.94 | $17.66 | 3932 |
| 2022-10-13 | 43.02 | $18.18 | 10931 |
| 2022-10-12 | 43.83 | $18.38 | 2600 |
| 2022-10-11 | 41.02 | $17.85 | 9423 |
| 2022-10-10 | 41.17 | $17.89 | 7443 |
| 2022-10-07 | 38.76 | $17.43 | 5400 |
| 2022-10-06 | 37.87 | $17.26 | 5633 |
| 2022-10-05 | 40.72 | $18.12 | 19400 |
| 2022-10-04 | 40.17 | $18.01 | 23538 |
| 2022-10-03 | 37.53 | $17.48 | 6225 |
| 2022-09-30 | 30.74 | $16.24 | 9042 |
| 2022-09-29 | 31.50 | $16.53 | 3000 |
| 2022-09-28 | 29.44 | $16.17 | 21008 |
| 2022-09-27 | 29.99 | $16.40 | 9100 |
| 2022-09-26 | 32.32 | $17.34 | 5403 |
| 2022-09-23 | 30.12 | $16.94 | 5100 |
| 2022-09-22 | 33.08 | $18.10 | 9417 |
| 2022-09-21 | 34.27 | $18.53 | 22400 |
| 2022-09-20 | 38.61 | $19.95 | 5813 |
| 2022-09-19 | 39.93 | $20.34 | 3600 |
| 2022-09-16 | 40.07 | $20.38 | 15700 |
| 2022-09-15 | 42.14 | $21.00 | 2427 |
| 2022-09-14 | 41.73 | $20.91 | 7000 |
| 2022-09-13 | 39.33 | $20.39 | 8138 |
| 2022-09-12 | 42.18 | $21.29 | 3475 |
| 2022-09-09 | 41.96 | $21.24 | 5853 |
| 2022-09-08 | 40.88 | $20.99 | 1600 |
| 2022-09-07 | 41.83 | $21.31 | 5100 |
| 2022-09-06 | 39.41 | $20.73 | 5723 |
| 2022-09-02 | 40.77 | $21.22 | 20021 |
| 2022-09-01 | 41.43 | $21.46 | 8509 |
| 2022-08-31 | 49.42 | $23.97 | 4818 |
| 2022-08-30 | 45.83 | $23.06 | 3043 |
| 2022-08-29 | 51.49 | $24.54 | 4617 |
| 2022-08-26 | 51.41 | $24.52 | 8100 |
| 2022-08-25 | 55.97 | $25.60 | 3400 |
| 2022-08-24 | 54.62 | $25.22 | 6337 |
| 2022-08-23 | 51.63 | $24.41 | 3604 |
| 2022-08-22 | 55.49 | $25.31 | 10700 |
| 2022-08-19 | 52.65 | $24.55 | 13529 |
| 2022-08-18 | 68.29 | $27.42 | 39000 |
| 2022-08-17 | 68.29 | $27.42 | 9744 |
| 2022-08-16 | 73.07 | $28.12 | 17700 |
| 2022-08-15 | 71.84 | $27.66 | 15400 |
| 2022-08-12 | 71.44 | $27.51 | 7500 |
| 2022-08-11 | 66.72 | $25.95 | 9600 |
| 2022-08-10 | 60.61 | $24.41 | 8043 |
| 2022-08-09 | 51.17 | $22.70 | 7700 |
| 2022-08-08 | 49.27 | $22.42 | 1100 |
| 2022-08-05 | 49.47 | $22.45 | 1234 |
| 2022-08-04 | 51.07 | $22.70 | 8325 |
| 2022-08-03 | 46.75 | $22.04 | 1700 |
| 2022-08-02 | 51.75 | $22.80 | 900 |
| 2022-08-01 | 50.96 | $22.68 | 2000 |
| 2022-07-29 | 51.43 | $22.75 | 1500 |
| 2022-07-28 | 48.49 | $22.29 | 600 |
| 2022-07-27 | 48.43 | $22.28 | 1300 |
| 2022-07-26 | 45.18 | $21.78 | 1200 |
| 2022-07-25 | 47.93 | $22.26 | 6946 |
| 2022-07-22 | 49.61 | $22.54 | 900 |
| 2022-07-21 | 53.69 | $23.18 | 1734 |
| 2022-07-20 | 54.49 | $23.30 | 4515 |
| 2022-07-19 | 48.35 | $22.29 | 4992 |
| 2022-07-18 | 51.14 | $22.72 | 2435 |
| 2022-07-15 | 52.27 | $22.89 | 2500 |
| 2022-07-14 | 50.24 | $22.56 | 1400 |
| 2022-07-13 | 50.06 | $22.53 | 800 |
| 2022-07-12 | 50.71 | $22.64 | 4500 |
| 2022-07-11 | 51.17 | $22.72 | 9000 |
| 2022-07-08 | 50.09 | $22.52 | 1100 |
| 2022-07-07 | 51.77 | $22.83 | 1811 |
| 2022-07-06 | 47.51 | $22.04 | 1700 |
| 2022-07-05 | 48.81 | $22.29 | 3233 |
| 2022-07-01 | 53.71 | $23.17 | 6000 |
| 2022-06-30 | 53.83 | $23.19 | 3700 |
| 2022-06-29 | 51.15 | $22.66 | 2800 |
| 2022-06-28 | 51.80 | $22.78 | 1927 |
| 2022-06-27 | 51.80 | $22.78 | 3708 |
| 2022-06-24 | 57.96 | $23.90 | 13842 |
| 2022-06-23 | 47.73 | $21.96 | 2122 |
| 2022-06-22 | 46.33 | $21.74 | 6911 |
| 2022-06-21 | 43.23 | $21.27 | 8900 |
| 2022-06-17 | 48.18 | $22.15 | 89518 |
| 2022-06-16 | 49.09 | $22.30 | 5715 |
| 2022-06-15 | 51.04 | $22.62 | 2300 |
| 2022-06-14 | 53.98 | $23.08 | 2000 |
| 2022-06-13 | 51.32 | $22.62 | 7434 |
| 2022-06-10 | 55.13 | $23.20 | 1630 |
| 2022-06-09 | 54.24 | $23.04 | 5700 |
| 2022-06-08 | 55.55 | $23.24 | 2027 |
| 2022-06-07 | 53.75 | $22.90 | 7712 |
| 2022-06-06 | 56.23 | $23.29 | 16403 |
| 2022-06-03 | 51.95 | $22.50 | 10700 |
| 2022-06-02 | 52.32 | $22.56 | 4900 |
| 2022-06-01 | 48.12 | $21.84 | 9800 |
| 2022-05-31 | 49.80 | $22.13 | 8000 |
| 2022-05-27 | 49.74 | $22.12 | 4503 |
| 2022-05-26 | 48.16 | $21.84 | 3702 |
| 2022-05-25 | 48.05 | $21.82 | 5515 |
| 2022-05-24 | 50.84 | $22.36 | 1400 |
| 2022-05-23 | 51.36 | $22.46 | 900 |
| 2022-05-20 | 44.64 | $21.22 | 3329 |
| 2022-05-19 | 45.36 | $21.37 | 5334 |
| 2022-05-18 | 48.54 | $22.01 | 5800 |
| 2022-05-17 | 48.79 | $22.06 | 2524 |
| 2022-05-16 | 46.00 | $21.54 | 3248 |
| 2022-05-13 | 49.55 | $22.26 | 1912 |
| 2022-05-12 | 47.63 | $21.90 | 1600 |
| 2022-05-11 | 49.01 | $22.18 | 10311 |
| 2022-05-10 | 44.73 | $21.39 | 11300 |
| 2022-05-09 | 39.88 | $20.59 | 19700 |
| 2022-05-06 | 45.64 | $21.80 | 19242 |
| 2022-05-05 | 52.75 | $22.99 | 9000 |
| 2022-05-04 | 58.98 | $23.84 | 9900 |
| 2022-05-03 | 52.81 | $22.85 | 14930 |
| 2022-05-02 | 41.79 | $21.54 | 8749 |
| 2022-04-29 | 38.57 | $21.23 | 9200 |
| 2022-04-28 | 39.79 | $21.41 | 11876 |
| 2022-04-27 | 40.39 | $21.50 | 11900 |
| 2022-04-26 | 41.66 | $21.69 | 11349 |
| 2022-04-25 | 43.15 | $21.91 | 16645 |
| 2022-04-22 | 45.70 | $22.27 | 1648 |
| 2022-04-21 | 45.61 | $22.26 | 1716 |
| 2022-04-20 | 46.51 | $22.39 | 2800 |
| 2022-04-19 | 45.41 | $22.25 | 1331 |
| 2022-04-18 | 45.54 | $22.27 | 6104 |
| 2022-04-14 | 48.02 | $22.66 | 7000 |
| 2022-04-13 | 48.99 | $22.81 | 5400 |
| 2022-04-12 | 52.07 | $23.27 | 6700 |
| 2022-04-11 | 51.19 | $23.13 | 5349 |
| 2022-04-08 | 51.97 | $23.25 | 2843 |
| 2022-04-07 | 49.65 | $22.87 | 16523 |
| 2022-04-06 | 45.65 | $22.26 | 2700 |
| 2022-04-05 | 55.47 | $23.69 | 4800 |
| 2022-04-04 | 52.98 | $23.32 | 1300 |
| 2022-04-01 | 52.91 | $23.31 | 3401 |
| 2022-03-31 | 54.47 | $23.52 | 3502 |
| 2022-03-30 | 53.42 | $23.35 | 2112 |
| 2022-03-29 | 55.96 | $23.70 | 4245 |
| 2022-03-28 | 57.59 | $23.92 | 3740 |
| 2022-03-25 | 54.12 | $23.32 | 3000 |
| 2022-03-24 | 57.00 | $23.71 | 1142 |
| 2022-03-23 | 56.20 | $23.57 | 2215 |
| 2022-03-22 | 59.25 | $23.98 | 5248 |
| 2022-03-21 | 58.42 | $23.82 | 9400 |
| 2022-03-18 | 59.72 | $24.00 | 12605 |
| 2022-03-17 | 54.26 | $22.99 | 6741 |
| 2022-03-16 | 48.84 | $22.16 | 19400 |
| 2022-03-15 | 47.92 | $22.03 | 6105 |
| 2022-03-14 | 48.30 | $22.09 | 10000 |
| 2022-03-11 | 50.79 | $22.48 | 4200 |
| 2022-03-10 | 47.98 | $22.05 | 6600 |
| 2022-03-09 | 50.33 | $22.42 | 3405 |
| 2022-03-08 | 51.96 | $22.67 | 2800 |
| 2022-03-07 | 49.73 | $22.31 | 6400 |
| 2022-03-04 | 52.36 | $22.72 | 2600 |
| 2022-03-03 | 47.96 | $22.03 | 3905 |
| 2022-03-02 | 53.92 | $22.90 | 3900 |
| 2022-03-01 | 48.78 | $22.16 | 4200 |
| 2022-02-28 | 48.34 | $22.10 | 2900 |
| 2022-02-25 | 54.47 | $22.92 | 2400 |
| 2022-02-24 | 47.62 | $22.03 | 2300 |
| 2022-02-23 | 49.53 | $22.27 | 1700 |
| 2022-02-22 | 52.79 | $22.66 | 1344 |
| 2022-02-18 | 51.39 | $22.48 | 1600 |
| 2022-02-17 | 53.84 | $22.77 | 1200 |
| 2022-02-16 | 56.31 | $23.05 | 5048 |
| 2022-02-15 | 51.23 | $22.38 | 5200 |
| 2022-02-14 | 44.03 | $21.60 | 1418 |
| 2022-02-11 | 45.08 | $21.73 | 3500 |
| 2022-02-10 | 46.80 | $21.94 | 1100 |
| 2022-02-09 | 49.63 | $22.27 | 1348 |
| 2022-02-08 | 50.59 | $22.38 | 1100 |
| 2022-02-07 | 48.51 | $22.14 | 1300 |
| 2022-02-04 | 50.53 | $22.38 | 2700 |
| 2022-02-03 | 48.05 | $22.09 | 5700 |
| 2022-02-02 | 49.68 | $22.29 | 1900 |
| 2022-02-01 | 47.83 | $22.07 | 8700 |
| 2022-01-31 | 51.96 | $22.57 | 1737 |
| 2022-01-28 | 51.24 | $22.48 | 1400 |
| 2022-01-27 | 48.98 | $22.20 | 3500 |
| 2022-01-26 | 54.28 | $22.82 | 8600 |
| 2022-01-25 | 52.55 | $22.60 | 6039 |
| 2022-01-24 | 48.60 | $22.13 | 4944 |
| 2022-01-21 | 45.58 | $21.80 | 5030 |
| 2022-01-20 | 47.18 | $22.00 | 1226 |
| 2022-01-19 | 49.14 | $22.24 | 6300 |
| 2022-01-18 | 46.31 | $21.92 | 8042 |
| 2022-01-14 | 50.84 | $22.46 | 2523 |
| 2022-01-13 | 46.72 | $22.01 | 8500 |
| 2022-01-12 | 45.95 | $21.93 | 6410 |
| 2022-01-11 | 48.70 | $22.26 | 4000 |
| 2022-01-10 | 52.10 | $22.64 | 1621 |
| 2022-01-07 | 50.63 | $22.47 | 2320 |
| 2022-01-06 | 55.68 | $23.00 | 1134 |
| 2022-01-05 | 59.39 | $23.35 | 2300 |
| 2022-01-04 | 57.55 | $23.11 | 1700 |
| 2022-01-03 | 56.61 | $22.99 | 3307 |
| 2021-12-31 | 52.28 | $22.47 | 2000 |
| 2021-12-30 | 50.38 | $22.26 | 1700 |
| 2021-12-29 | 51.68 | $22.40 | 1600 |
| 2021-12-28 | 48.99 | $22.10 | 4625 |
| 2021-12-27 | 54.35 | $22.66 | 1800 |
| 2021-12-23 | 53.05 | $22.51 | 4414 |
| 2021-12-22 | 52.27 | $22.42 | 3200 |
| 2021-12-21 | 53.68 | $22.57 | 1900 |
| 2021-12-20 | 50.28 | $22.17 | 4200 |
| 2021-12-17 | 51.26 | $22.28 | 7113 |
| 2021-12-16 | 54.58 | $22.64 | 2801 |
| 2021-12-15 | 51.43 | $22.26 | 11022 |
| 2021-12-14 | 55.88 | $22.72 | 13100 |
| 2021-12-13 | 54.67 | $22.57 | 5508 |
| 2021-12-10 | 55.64 | $22.67 | 18602 |
| 2021-12-09 | 52.42 | $22.27 | 8300 |
| 2021-12-08 | 52.26 | $22.25 | 2400 |
| 2021-12-07 | 49.09 | $21.87 | 7900 |
| 2021-12-06 | 51.75 | $22.18 | 12600 |
| 2021-12-03 | 46.10 | $21.55 | 844 |
| 2021-12-02 | 49.14 | $21.90 | 6600 |
| 2021-12-01 | 49.14 | $21.90 | 10700 |
| 2021-11-30 | 52.72 | $22.30 | 2807 |
| 2021-11-29 | 52.39 | $22.26 | 3711 |
| 2021-11-26 | 50.33 | $22.01 | 1500 |
| 2021-11-24 | 54.74 | $22.50 | 4200 |
| 2021-11-23 | 54.12 | $22.42 | 1700 |
| 2021-11-22 | 53.36 | $22.32 | 4800 |
| 2021-11-19 | 54.83 | $22.49 | 9600 |
| 2021-11-18 | 53.02 | $22.24 | 37500 |
| 2021-11-17 | 51.00 | $21.97 | 7300 |
| 2021-11-16 | 47.69 | $21.55 | 1200 |
| 2021-11-15 | 47.36 | $21.51 | 4200 |
| 2021-11-12 | 48.07 | $21.61 | 6500 |
| 2021-11-11 | 49.39 | $21.80 | 6700 |
| 2021-11-10 | 51.59 | $22.11 | 7500 |
| 2021-11-09 | 52.09 | $22.18 | 6235 |
| 2021-11-08 | 55.51 | $22.65 | 4700 |
| 2021-11-05 | 54.97 | $22.56 | 10925 |
| 2021-11-04 | 50.70 | $21.88 | 5600 |
| 2021-11-03 | 53.31 | $22.25 | 24100 |
| 2021-11-02 | 52.37 | $22.10 | 7631 |
| 2021-11-01 | 54.83 | $22.45 | 7800 |
| 2021-10-29 | 49.33 | $21.60 | 10744 |
| 2021-10-28 | 50.36 | $21.75 | 8200 |
| 2021-10-27 | 50.36 | $21.75 | 2028 |
| 2021-10-26 | 50.29 | $21.74 | 5300 |
| 2021-10-25 | 53.35 | $22.22 | 5009 |
| 2021-10-22 | 51.66 | $21.93 | 6704 |
| 2021-10-21 | 49.82 | $21.62 | 2002 |
| 2021-10-20 | 54.19 | $22.31 | 7600 |
| 2021-10-19 | 50.22 | $21.65 | 1000 |
| 2021-10-18 | 50.60 | $21.71 | 1208 |
| 2021-10-15 | 49.70 | $21.56 | 6800 |
| 2021-10-14 | 52.55 | $22.03 | 4025 |
| 2021-10-13 | 51.83 | $21.90 | 2300 |
| 2021-10-12 | 51.39 | $21.82 | 3900 |
| 2021-10-11 | 50.54 | $21.66 | 6300 |
| 2021-10-08 | 52.33 | $21.99 | 4500 |
| 2021-10-07 | 50.15 | $21.56 | 8636 |
| 2021-10-06 | 51.08 | $21.74 | 4606 |
| 2021-10-05 | 50.20 | $21.56 | 6701 |
| 2021-10-04 | 46.88 | $20.90 | 6200 |
| 2021-10-01 | 50.47 | $21.64 | 3000 |
| 2021-09-30 | 45.90 | $20.78 | 1000 |
| 2021-09-29 | 51.51 | $21.85 | 800 |
| 2021-09-28 | 49.20 | $21.43 | 700 |
| 2021-09-27 | 51.01 | $21.76 | 1900 |
| 2021-09-24 | 52.12 | $21.96 | 1426 |
| 2021-09-23 | 51.01 | $21.74 | 4019 |
| 2021-09-22 | 48.69 | $21.29 | 10117 |
| 2021-09-21 | 49.69 | $21.49 | 4649 |
| 2021-09-20 | 48.39 | $21.23 | 11146 |
| 2021-09-17 | 52.50 | $22.06 | 32100 |
| 2021-09-16 | 50.77 | $21.70 | 2100 |
| 2021-09-15 | 53.49 | $22.23 | 3100 |
| 2021-09-14 | 47.95 | $21.12 | 7034 |
| 2021-09-13 | 50.42 | $21.60 | 3916 |
| 2021-09-10 | 50.93 | $21.70 | 11500 |
| 2021-09-09 | 50.40 | $21.59 | 15800 |
| 2021-09-08 | 52.37 | $21.99 | 6900 |
| 2021-09-07 | 50.77 | $21.64 | 17036 |
| 2021-09-03 | 51.86 | $21.87 | 8300 |
| 2021-09-02 | 52.79 | $22.07 | 5107 |
| 2021-09-01 | 57.12 | $22.96 | 22400 |
| 2021-08-31 | 57.27 | $22.99 | 14704 |
| 2021-08-30 | 52.07 | $21.69 | 13232 |
| 2021-08-27 | 57.72 | $22.79 | 14330 |
| 2021-08-26 | 53.20 | $21.76 | 4945 |
| 2021-08-25 | 52.74 | $21.66 | 9600 |
| 2021-08-24 | 59.73 | $22.90 | 8100 |
| 2021-08-23 | 57.21 | $22.32 | 9825 |
| 2021-08-20 | 50.68 | $21.03 | 7019 |
| 2021-08-19 | 49.37 | $20.80 | 11300 |
| 2021-08-18 | 54.98 | $21.73 | 16900 |
| 2021-08-17 | 52.84 | $21.34 | 9302 |
| 2021-08-16 | 59.65 | $22.33 | 6300 |
| 2021-08-13 | 59.45 | $22.29 | 4807 |
| 2021-08-12 | 61.79 | $22.61 | 14034 |
| 2021-08-11 | 63.34 | $22.82 | 15400 |
| 2021-08-10 | 54.31 | $21.08 | 2100 |
| 2021-08-09 | 55.89 | $21.29 | 6235 |
| 2021-08-06 | 54.08 | $20.99 | 63502 |
| 2021-08-05 | 51.96 | $20.65 | 4100 |
| 2021-08-04 | 44.25 | $19.58 | 8000 |
| 2021-08-03 | 35.32 | $18.61 | 10524 |
| 2021-08-02 | 37.56 | $18.99 | 16618 |
| 2021-07-30 | 33.44 | $18.60 | 3938 |
| 2021-07-29 | 36.42 | $19.11 | 2533 |
| 2021-07-28 | 39.72 | $19.61 | 1700 |
| 2021-07-27 | 39.62 | $19.60 | 3800 |
| 2021-07-26 | 43.62 | $20.16 | 5500 |
| 2021-07-23 | 45.99 | $20.46 | 700 |
| 2021-07-22 | 47.71 | $20.67 | 2600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.36
2026-07-17
Close Price
$25.10
Vol: 9200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -81.36 | $25.10 | 9200 |
| 2026-07-16 | -76.95 | $25.23 | 2300 |
| 2026-07-15 | -54.92 | $25.88 | 7206 |
| 2026-07-14 | -82.03 | $25.08 | 1100 |
| 2026-07-13 | -42.02 | $26.00 | 1900 |
| 2026-07-10 | -12.89 | $27.04 | 10800 |
| 2026-07-09 | -38.66 | $26.12 | 2116 |
| 2026-07-08 | -43.70 | $25.94 | 6900 |
| 2026-07-07 | -62.47 | $25.27 | 7200 |
| 2026-07-06 | -70.03 | $25.00 | 4900 |
| 2026-07-02 | -52.75 | $25.58 | 7732 |
| 2026-07-01 | -33.79 | $26.27 | 4500 |
| 2026-06-30 | -71.43 | $24.90 | 4600 |
| 2026-06-29 | -33.24 | $26.29 | 5400 |
| 2026-06-26 | -8.52 | $27.19 | 47500 |
| 2026-06-25 | -8.52 | $27.19 | 2806 |
| 2026-06-24 | -16.62 | $26.77 | 9200 |
| 2026-06-23 | -3.21 | $27.00 | 3105 |
| 2026-06-22 | -35.60 | $25.76 | 3300 |
| 2026-06-18 | 0.00 | $27.12 | 11637 |
| 2026-06-17 | -30.13 | $25.55 | 4938 |
| 2026-06-16 | -19.73 | $25.85 | 3102 |
| 2026-06-15 | -21.06 | $25.79 | 11452 |
| 2026-06-12 | -3.54 | $25.77 | 3022 |
| 2026-06-11 | -45.50 | $24.23 | 3848 |
| 2026-06-10 | 0.00 | $25.90 | 5300 |
| 2026-06-09 | 0.00 | $25.90 | 4300 |
| 2026-06-08 | -38.42 | $24.49 | 2900 |
| 2026-06-05 | -45.23 | $24.24 | 2933 |
| 2026-06-04 | -46.59 | $24.19 | 2409 |
| 2026-06-03 | -41.69 | $24.37 | 9400 |
| 2026-06-02 | -44.41 | $24.27 | 5303 |
| 2026-06-01 | -53.95 | $23.92 | 6923 |
| 2026-05-29 | -20.71 | $25.14 | 3447 |
| 2026-05-28 | 0.00 | $25.64 | 3200 |
| 2026-05-27 | -26.33 | $24.44 | 5411 |
| 2026-05-26 | -43.33 | $23.93 | 2513 |
| 2026-05-22 | -64.33 | $23.30 | 3500 |
| 2026-05-21 | -58.67 | $23.47 | 1623 |
| 2026-05-20 | -59.67 | $23.44 | 3707 |
| 2026-05-19 | -64.67 | $23.29 | 7837 |
| 2026-05-18 | -100.00 | $22.48 | 2900 |
| 2026-05-15 | -100.00 | $22.50 | 3100 |
| 2026-05-14 | -97.58 | $23.21 | 2300 |
| 2026-05-13 | -64.44 | $23.69 | 3800 |
| 2026-05-12 | -33.05 | $24.44 | 1700 |
| 2026-05-11 | -61.62 | $23.55 | 1936 |
| 2026-05-08 | -50.81 | $23.75 | 1000 |
| 2026-05-07 | -41.96 | $23.75 | 3900 |
| 2026-05-06 | 0.00 | $24.68 | 5816 |
| 2026-05-05 | -37.16 | $23.20 | 3407 |
| 2026-05-04 | -36.49 | $23.21 | 1539 |
| 2026-05-01 | -5.41 | $23.67 | 1813 |
| 2026-04-30 | -32.43 | $23.27 | 3700 |
| 2026-04-29 | -37.16 | $23.20 | 2548 |
| 2026-04-28 | -37.16 | $23.20 | 2129 |
| 2026-04-27 | -37.16 | $23.20 | 3710 |
| 2026-04-24 | 0.00 | $23.71 | 830 |
| 2026-04-23 | -6.99 | $23.60 | 323 |
| 2026-04-22 | -16.08 | $23.47 | 2700 |
| 2026-04-21 | -34.97 | $23.20 | 1400 |
| 2026-04-20 | -34.97 | $23.20 | 1300 |
| 2026-04-17 | -35.42 | $23.20 | 2823 |
| 2026-04-16 | -29.17 | $23.29 | 2400 |
| 2026-04-15 | -0.69 | $23.70 | 1700 |
| 2026-04-14 | -30.34 | $23.51 | 1807 |
| 2026-04-13 | -44.34 | $23.40 | 2115 |
| 2026-04-10 | -88.18 | $22.51 | 3900 |
| 2026-04-09 | -50.74 | $23.27 | 6527 |
| 2026-04-08 | -100.00 | $22.62 | 2204 |
| 2026-04-07 | -100.00 | $22.70 | 1900 |
| 2026-04-06 | -96.25 | $22.76 | 2308 |
| 2026-04-02 | -64.38 | $23.27 | 1044 |
| 2026-04-01 | -79.38 | $23.03 | 1300 |
| 2026-03-31 | -67.49 | $23.36 | 1800 |
| 2026-03-30 | -63.55 | $23.44 | 3026 |
| 2026-03-27 | -80.00 | $23.16 | 5000 |
| 2026-03-26 | -84.78 | $23.05 | 2700 |
| 2026-03-25 | -97.83 | $22.75 | 2000 |
| 2026-03-24 | -100.00 | $22.70 | 1900 |
| 2026-03-23 | -82.61 | $23.10 | 2700 |
| 2026-03-20 | -100.00 | $22.70 | 12137 |
| 2026-03-19 | -86.96 | $23.00 | 2600 |
| 2026-03-18 | -100.00 | $22.70 | 6906 |
| 2026-03-17 | -96.24 | $23.21 | 6100 |
| 2026-03-16 | -100.00 | $23.27 | 2933 |
| 2026-03-13 | -41.18 | $24.30 | 4144 |
| 2026-03-12 | -41.18 | $24.30 | 5304 |
| 2026-03-11 | -88.82 | $23.49 | 1100 |
| 2026-03-10 | -87.06 | $23.52 | 1423 |
| 2026-03-09 | -46.47 | $24.21 | 2420 |
| 2026-03-06 | -41.18 | $24.30 | 2714 |
| 2026-03-05 | -43.43 | $24.24 | 6303 |
| 2026-03-04 | -15.43 | $24.73 | 946 |
| 2026-03-03 | -50.86 | $24.11 | 1500 |
| 2026-03-02 | -6.91 | $24.87 | 6300 |
| 2026-02-27 | -79.79 | $23.50 | 1900 |
| 2026-02-26 | -46.50 | $24.07 | 3000 |
| 2026-02-25 | -36.50 | $24.27 | 1400 |
| 2026-02-24 | -79.50 | $23.41 | 542 |
| 2026-02-23 | -84.00 | $23.32 | 4689 |
| 2026-02-20 | -75.00 | $23.50 | 1700 |
| 2026-02-19 | -64.00 | $23.72 | 2910 |
| 2026-02-18 | -50.00 | $24.00 | 2200 |
| 2026-02-17 | -33.33 | $24.30 | 2800 |
| 2026-02-13 | -20.00 | $24.58 | 4649 |
| 2026-02-12 | -18.38 | $24.41 | 1318 |
| 2026-02-11 | -11.89 | $24.53 | 2201 |
| 2026-02-10 | -6.82 | $24.50 | 4200 |
| 2026-02-09 | -26.34 | $24.08 | 3949 |
| 2026-02-06 | -39.51 | $23.81 | 4200 |
| 2026-02-05 | -31.71 | $23.97 | 2900 |
| 2026-02-04 | -38.28 | $23.82 | 2230 |
| 2026-02-03 | -26.32 | $24.07 | 4200 |
| 2026-02-02 | -71.77 | $23.12 | 4319 |
| 2026-01-30 | -63.16 | $23.30 | 2443 |
| 2026-01-29 | -43.54 | $23.71 | 3200 |
| 2026-01-28 | -49.28 | $23.59 | 4532 |
| 2026-01-27 | -57.42 | $23.42 | 2241 |
| 2026-01-26 | -66.51 | $23.21 | 4700 |
| 2026-01-23 | -19.34 | $24.21 | 2201 |
| 2026-01-22 | -53.30 | $23.49 | 1400 |
| 2026-01-21 | -44.58 | $23.51 | 1736 |
| 2026-01-20 | -65.06 | $23.00 | 2923 |
| 2026-01-16 | -53.41 | $23.29 | 3000 |
| 2026-01-15 | -14.46 | $24.26 | 5200 |
| 2026-01-14 | -16.06 | $24.22 | 4203 |
| 2026-01-13 | -43.92 | $23.50 | 1709 |
| 2026-01-12 | -50.72 | $22.87 | 2211 |
| 2026-01-09 | -39.81 | $22.90 | 1434 |
| 2026-01-08 | -36.26 | $23.05 | 3012 |
| 2026-01-07 | -48.27 | $22.53 | 2000 |
| 2026-01-06 | -46.65 | $22.60 | 1920 |
| 2026-01-05 | -37.18 | $23.01 | 1548 |
| 2026-01-02 | -37.41 | $23.00 | 1600 |
| 2025-12-31 | -31.18 | $23.27 | 5133 |
| 2025-12-30 | -46.65 | $22.60 | 1300 |
| 2025-12-29 | -35.80 | $23.07 | 2730 |
| 2025-12-26 | -35.80 | $23.07 | 2500 |
| 2025-12-24 | -46.88 | $22.59 | 4438 |
| 2025-12-23 | -42.03 | $22.80 | 16528 |
| 2025-12-22 | -33.03 | $23.19 | 16400 |
| 2025-12-19 | -48.73 | $22.51 | 25118 |
| 2025-12-18 | -7.39 | $24.30 | 3800 |
| 2025-12-17 | -6.70 | $24.33 | 3900 |
| 2025-12-16 | -0.47 | $24.56 | 12146 |
| 2025-12-15 | -0.49 | $24.36 | 27103 |
| 2025-12-12 | -41.83 | $21.82 | 9300 |
| 2025-12-11 | -67.68 | $21.14 | 8500 |
| 2025-12-10 | -100.00 | $20.29 | 127144 |
| 2025-12-09 | -92.96 | $21.60 | 6100 |
| 2025-12-08 | -92.96 | $21.60 | 9442 |
| 2025-12-05 | -88.03 | $21.67 | 11300 |
| 2025-12-04 | -90.48 | $21.75 | 8837 |
| 2025-12-03 | -52.38 | $22.31 | 1842 |
| 2025-12-02 | -84.18 | $21.75 | 7800 |
| 2025-12-01 | -68.35 | $22.00 | 900 |
| 2025-11-28 | -37.34 | $22.49 | 1236 |
| 2025-11-26 | -48.73 | $22.31 | 12744 |
| 2025-11-25 | -32.91 | $22.56 | 2624 |
| 2025-11-24 | -34.81 | $22.53 | 1945 |
| 2025-11-21 | -12.66 | $22.88 | 6721 |
| 2025-11-20 | -42.29 | $22.51 | 3300 |
| 2025-11-19 | -63.33 | $22.27 | 3700 |
| 2025-11-18 | -49.05 | $22.57 | 1000 |
| 2025-11-17 | -57.62 | $22.39 | 4100 |
| 2025-11-14 | -50.00 | $22.55 | 5333 |
| 2025-11-13 | -71.43 | $22.10 | 1100 |
| 2025-11-12 | -75.71 | $22.01 | 4000 |
| 2025-11-11 | -74.76 | $22.03 | 4042 |
| 2025-11-10 | -87.14 | $21.77 | 4500 |
| 2025-11-07 | -94.76 | $21.61 | 1700 |
| 2025-11-06 | -68.10 | $22.17 | 2909 |
| 2025-11-05 | -66.67 | $22.20 | 2797 |
| 2025-11-04 | -80.00 | $21.92 | 1930 |
| 2025-11-03 | -88.33 | $22.01 | 6000 |
| 2025-10-31 | -93.21 | $22.49 | 2100 |
| 2025-10-30 | -100.00 | $22.48 | 5141 |
| 2025-10-29 | -87.36 | $22.74 | 6543 |
| 2025-10-28 | -86.21 | $22.76 | 4100 |
| 2025-10-27 | -100.00 | $22.52 | 4700 |
| 2025-10-24 | -72.04 | $23.04 | 2707 |
| 2025-10-23 | -57.00 | $23.41 | 1036 |
| 2025-10-22 | -67.15 | $23.20 | 2027 |
| 2025-10-21 | -72.65 | $23.19 | 2200 |
| 2025-10-20 | -64.49 | $23.39 | 2849 |
| 2025-10-17 | -73.47 | $23.17 | 1618 |
| 2025-10-16 | -73.53 | $23.24 | 4000 |
| 2025-10-15 | -100.00 | $22.52 | 3700 |
| 2025-10-14 | -91.79 | $22.75 | 2800 |
| 2025-10-13 | -76.07 | $23.19 | 7700 |
| 2025-10-10 | -100.00 | $22.54 | 1425 |
| 2025-10-09 | -100.00 | $22.54 | 7823 |
| 2025-10-08 | -100.00 | $22.90 | 3800 |
| 2025-10-07 | -95.22 | $22.93 | 2640 |
| 2025-10-06 | -75.30 | $23.43 | 2400 |
| 2025-10-03 | -93.23 | $22.98 | 2100 |
| 2025-10-02 | -58.17 | $23.86 | 1916 |
| 2025-10-01 | -58.17 | $23.86 | 1800 |
| 2025-09-30 | -76.49 | $23.40 | 2200 |
| 2025-09-29 | -49.80 | $24.07 | 2500 |
| 2025-09-26 | -43.03 | $24.24 | 3306 |
| 2025-09-25 | -47.01 | $24.14 | 4800 |
| 2025-09-24 | -44.03 | $24.45 | 3300 |
| 2025-09-23 | -50.54 | $24.63 | 1800 |
| 2025-09-22 | -61.27 | $24.46 | 6100 |
| 2025-09-19 | -49.30 | $24.97 | 18900 |
| 2025-09-18 | -41.08 | $25.32 | 8604 |
| 2025-09-17 | -75.96 | $24.06 | 3824 |
| 2025-09-16 | -90.04 | $23.65 | 3425 |
| 2025-09-15 | -95.61 | $23.20 | 6049 |
| 2025-09-12 | -96.40 | $23.14 | 5100 |
| 2025-09-11 | -92.37 | $23.51 | 5233 |
| 2025-09-10 | -99.02 | $22.90 | 2300 |
| 2025-09-09 | -100.00 | $22.81 | 5939 |
| 2025-09-08 | -98.49 | $23.14 | 6300 |
| 2025-09-05 | -97.06 | $23.38 | 3741 |
| 2025-09-04 | -96.54 | $24.21 | 7000 |
| 2025-09-03 | -99.88 | $24.01 | 10209 |
| 2025-09-02 | -87.89 | $24.10 | 2000 |
| 2025-08-29 | -76.00 | $24.86 | 10500 |
| 2025-08-28 | -70.22 | $25.25 | 8600 |
| 2025-08-27 | -68.23 | $25.45 | 18834 |
| 2025-08-26 | -65.74 | $25.70 | 4139 |
| 2025-08-25 | -65.14 | $25.76 | 3024 |
| 2025-08-22 | -52.19 | $27.06 | 7900 |
| 2025-08-21 | -66.83 | $25.59 | 7505 |
| 2025-08-20 | -52.29 | $27.05 | 11207 |
| 2025-08-19 | -48.71 | $27.41 | 32615 |
| 2025-08-18 | -15.34 | $30.76 | 6600 |
| 2025-08-15 | -6.97 | $31.60 | 31048 |
| 2025-08-14 | -10.26 | $31.27 | 14929 |
| 2025-08-13 | -8.07 | $31.49 | 7500 |
| 2025-08-12 | -22.31 | $30.06 | 13600 |
| 2025-08-11 | 0.00 | $29.47 | 12423 |
| 2025-08-08 | -20.30 | $27.01 | 8100 |
| 2025-08-07 | -21.67 | $27.50 | 7438 |
| 2025-08-06 | -34.23 | $26.66 | 23500 |
| 2025-08-05 | -89.39 | $22.97 | 9533 |
| 2025-08-04 | -92.38 | $22.77 | 1428 |
| 2025-08-01 | -100.00 | $22.26 | 2000 |
| 2025-07-31 | -91.13 | $23.30 | 2044 |
| 2025-07-30 | -86.70 | $23.80 | 7522 |
| 2025-07-29 | -97.47 | $23.16 | 10800 |
| 2025-07-28 | -78.98 | $24.63 | 1800 |
| 2025-07-25 | -78.98 | $24.63 | 1000 |
| 2025-07-24 | -81.35 | $24.50 | 1500 |
| 2025-07-23 | -81.35 | $24.50 | 13212 |
| 2025-07-22 | -100.00 | $24.04 | 6524 |
| 2025-07-21 | -95.06 | $24.72 | 5200 |
| 2025-07-18 | -84.94 | $24.72 | 5143 |
| 2025-07-17 | -56.19 | $25.50 | 5710 |
| 2025-07-16 | -52.77 | $25.71 | 9026 |
| 2025-07-15 | -50.33 | $25.86 | 2635 |
| 2025-07-14 | -37.13 | $26.67 | 8632 |
| 2025-07-11 | -30.46 | $27.08 | 23600 |
| 2025-07-10 | -43.02 | $25.83 | 1916 |
| 2025-07-09 | -40.00 | $25.99 | 3302 |
| 2025-07-08 | -50.94 | $25.41 | 12116 |
| 2025-07-07 | -56.42 | $25.12 | 1400 |
| 2025-07-03 | -32.45 | $26.39 | 2500 |
| 2025-07-02 | -47.74 | $25.58 | 26600 |
| 2025-07-01 | -41.89 | $25.89 | 10888 |
| 2025-06-30 | -29.06 | $26.57 | 31900 |
| 2025-06-27 | -4.68 | $27.09 | 17224 |
| 2025-06-26 | -12.07 | $25.87 | 900 |
| 2025-06-25 | -38.12 | $25.05 | 3915 |
| 2025-06-24 | -21.95 | $25.94 | 1500 |
| 2025-06-23 | -57.86 | $24.50 | 1241 |
| 2025-06-20 | -71.07 | $23.97 | 6900 |
| 2025-06-18 | -74.81 | $23.82 | 8600 |
| 2025-06-17 | -78.83 | $23.99 | 2400 |
| 2025-06-16 | -73.26 | $24.19 | 2000 |
| 2025-06-13 | -100.00 | $23.23 | 2400 |
| 2025-06-12 | -72.97 | $24.39 | 1838 |
| 2025-06-11 | -56.46 | $24.94 | 1733 |
| 2025-06-10 | -90.99 | $23.79 | 2000 |
| 2025-06-09 | -86.89 | $23.95 | 3400 |
| 2025-06-06 | -84.05 | $24.05 | 3724 |
| 2025-06-05 | -90.31 | $23.83 | 3300 |
| 2025-06-04 | -91.33 | $23.84 | 5341 |
| 2025-06-03 | -94.35 | $24.90 | 3924 |
| 2025-06-02 | -93.95 | $24.91 | 1647 |
| 2025-05-30 | -64.11 | $25.65 | 1125 |
| 2025-05-29 | -60.08 | $25.75 | 1000 |
| 2025-05-28 | -83.06 | $25.18 | 1217 |
| 2025-05-27 | -16.94 | $26.82 | 1422 |
| 2025-05-23 | -83.87 | $25.16 | 1824 |
| 2025-05-22 | -76.75 | $25.49 | 2100 |
| 2025-05-21 | -54.82 | $25.99 | 1933 |
| 2025-05-20 | -96.93 | $25.03 | 1002 |
| 2025-05-19 | -43.40 | $25.40 | 1600 |
| 2025-05-16 | -35.61 | $25.73 | 2743 |
| 2025-05-15 | -36.56 | $25.69 | 4721 |
| 2025-05-14 | -31.13 | $25.92 | 2805 |
| 2025-05-13 | -21.86 | $25.78 | 1749 |
| 2025-05-12 | -18.71 | $25.88 | 4300 |
| 2025-05-09 | -13.95 | $26.12 | 1105 |
| 2025-05-08 | -5.60 | $26.79 | 1200 |
| 2025-05-07 | -15.22 | $25.91 | 1729 |
| 2025-05-06 | -8.58 | $26.49 | 8100 |
| 2025-05-05 | -5.24 | $26.75 | 2900 |
| 2025-05-02 | -5.03 | $26.77 | 2017 |
| 2025-05-01 | -3.10 | $26.95 | 3323 |
| 2025-04-30 | -0.43 | $27.20 | 4149 |
| 2025-04-29 | -4.73 | $26.75 | 9720 |
| 2025-04-28 | -11.51 | $26.12 | 4400 |
| 2025-04-25 | -7.42 | $26.50 | 9239 |
| 2025-04-24 | -2.58 | $26.95 | 10931 |
| 2025-04-23 | -6.13 | $26.47 | 17300 |
| 2025-04-22 | -3.37 | $25.63 | 9800 |
| 2025-04-21 | -11.61 | $24.97 | 7000 |
| 2025-04-17 | 0.00 | $25.90 | 25848 |
| 2025-04-16 | -13.16 | $24.75 | 12749 |
| 2025-04-15 | -2.54 | $24.81 | 31100 |
| 2025-04-14 | -57.38 | $19.97 | 1600 |
| 2025-04-11 | -58.11 | $20.06 | 5920 |
| 2025-04-10 | -62.93 | $19.81 | 4400 |
| 2025-04-09 | -21.24 | $21.97 | 13111 |
| 2025-04-08 | -47.30 | $20.62 | 4500 |
| 2025-04-07 | -25.29 | $21.79 | 23800 |
| 2025-04-04 | -85.80 | $20.15 | 5029 |
| 2025-04-03 | -87.19 | $20.32 | 5651 |
| 2025-04-02 | -70.94 | $21.23 | 3100 |
| 2025-04-01 | -70.94 | $21.23 | 2300 |
| 2025-03-31 | -90.53 | $20.72 | 4349 |
| 2025-03-28 | -80.46 | $21.58 | 5611 |
| 2025-03-27 | -80.46 | $21.81 | 5049 |
| 2025-03-26 | -89.78 | $21.72 | 2348 |
| 2025-03-25 | -92.06 | $21.65 | 5342 |
| 2025-03-24 | -79.37 | $22.21 | 2200 |
| 2025-03-21 | -80.50 | $22.16 | 9115 |
| 2025-03-20 | -77.32 | $22.30 | 1920 |
| 2025-03-19 | -70.52 | $22.60 | 2230 |
| 2025-03-18 | -76.82 | $22.35 | 3000 |
| 2025-03-17 | -81.02 | $22.16 | 2500 |
| 2025-03-14 | -76.38 | $22.37 | 9600 |
| 2025-03-13 | -87.86 | $21.85 | 3418 |
| 2025-03-12 | -67.77 | $22.76 | 4946 |
| 2025-03-11 | -83.89 | $22.03 | 7200 |
| 2025-03-10 | -97.77 | $21.44 | 6348 |
| 2025-03-07 | -70.38 | $22.67 | 16903 |
| 2025-03-06 | -80.62 | $22.21 | 34500 |
| 2025-03-05 | -95.43 | $21.86 | 4500 |
| 2025-03-04 | -89.42 | $22.11 | 7438 |
| 2025-03-03 | -100.00 | $22.30 | 9309 |
| 2025-02-28 | -78.41 | $23.76 | 5000 |
| 2025-02-27 | -79.77 | $23.90 | 17820 |
| 2025-02-26 | -26.76 | $25.71 | 3014 |
| 2025-02-25 | -60.27 | $24.47 | 10400 |
| 2025-02-24 | -71.35 | $24.06 | 6432 |
| 2025-02-21 | -54.05 | $24.70 | 2645 |
| 2025-02-20 | -49.19 | $24.88 | 2723 |
| 2025-02-19 | -42.00 | $25.43 | 21206 |
| 2025-02-18 | -35.08 | $25.72 | 3000 |
| 2025-02-14 | -35.32 | $25.71 | 6600 |
| 2025-02-13 | -52.27 | $25.00 | 2747 |
| 2025-02-12 | -74.94 | $24.05 | 5432 |
| 2025-02-11 | -61.34 | $24.62 | 5200 |
| 2025-02-10 | -66.83 | $24.39 | 11600 |
| 2025-02-07 | -75.42 | $24.03 | 7500 |
| 2025-02-06 | -52.98 | $24.97 | 2839 |
| 2025-02-05 | -47.73 | $25.19 | 3600 |
| 2025-02-04 | -67.54 | $24.36 | 7600 |
| 2025-02-03 | -68.02 | $24.34 | 14703 |
| 2025-01-31 | -63.96 | $24.51 | 2422 |
| 2025-01-30 | -37.23 | $25.63 | 5509 |
| 2025-01-29 | -38.19 | $25.59 | 4500 |
| 2025-01-28 | -71.71 | $24.85 | 8800 |
| 2025-01-27 | -97.87 | $23.54 | 6900 |
| 2025-01-24 | -73.73 | $25.01 | 9000 |
| 2025-01-23 | -64.15 | $25.88 | 9403 |
| 2025-01-22 | -70.17 | $25.71 | 25212 |
| 2025-01-21 | -56.55 | $26.76 | 2300 |
| 2025-01-17 | -58.75 | $26.59 | 1435 |
| 2025-01-16 | -60.18 | $26.48 | 4922 |
| 2025-01-15 | -63.81 | $26.20 | 3232 |
| 2025-01-14 | -79.51 | $24.99 | 5500 |
| 2025-01-13 | -95.87 | $23.93 | 3900 |
| 2025-01-10 | -97.88 | $24.01 | 4549 |
| 2025-01-08 | -99.88 | $24.27 | 10640 |
| 2025-01-07 | -99.32 | $25.00 | 8300 |
| 2025-01-06 | -97.43 | $25.39 | 23400 |
| 2025-01-03 | -87.66 | $26.15 | 9612 |
| 2025-01-02 | -93.44 | $25.70 | 5300 |
| 2024-12-31 | -94.59 | $26.15 | 6949 |
| 2024-12-30 | -93.07 | $26.26 | 5105 |
| 2024-12-27 | -87.79 | $26.64 | 15111 |
| 2024-12-26 | -65.46 | $28.25 | 23200 |
| 2024-12-24 | -72.82 | $27.72 | 6600 |
| 2024-12-23 | -60.89 | $28.58 | 15148 |
| 2024-12-20 | -25.66 | $31.12 | 41900 |
| 2024-12-19 | -93.44 | $26.28 | 5304 |
| 2024-12-18 | -100.00 | $26.61 | 14300 |
| 2024-12-17 | -51.89 | $29.67 | 5300 |
| 2024-12-16 | -63.52 | $28.93 | 21225 |
| 2024-12-13 | -80.97 | $27.82 | 17829 |
| 2024-12-12 | -65.57 | $28.80 | 16707 |
| 2024-12-11 | -57.39 | $29.32 | 113940 |
| 2024-12-10 | -37.11 | $30.61 | 25000 |
| 2024-12-09 | -26.42 | $31.29 | 18600 |
| 2024-12-06 | -10.85 | $32.28 | 29500 |
| 2024-12-05 | 0.00 | $32.65 | 34800 |
| 2024-12-04 | -78.79 | $28.05 | 20200 |
| 2024-12-03 | -84.83 | $27.64 | 6646 |
| 2024-12-02 | -80.41 | $27.94 | 11627 |
| 2024-11-29 | -85.27 | $27.61 | 2700 |
| 2024-11-27 | -82.92 | $27.77 | 4005 |
| 2024-11-26 | -100.00 | $26.61 | 3940 |
| 2024-11-25 | -97.01 | $27.55 | 7606 |
| 2024-11-22 | -97.63 | $27.64 | 3200 |
| 2024-11-21 | -94.75 | $27.81 | 3004 |
| 2024-11-20 | -91.86 | $27.98 | 13518 |
| 2024-11-19 | -84.47 | $28.56 | 6034 |
| 2024-11-18 | -63.35 | $29.77 | 8839 |
| 2024-11-15 | -39.44 | $31.14 | 12213 |
| 2024-11-14 | -56.20 | $30.18 | 5200 |
| 2024-11-13 | -76.79 | $29.00 | 31900 |
| 2024-11-12 | -100.00 | $27.67 | 11300 |
| 2024-11-11 | -88.41 | $28.67 | 10904 |
| 2024-11-08 | -71.22 | $29.59 | 12141 |
| 2024-11-07 | -82.06 | $29.01 | 30327 |
| 2024-11-06 | 0.00 | $33.40 | 13900 |
| 2024-11-05 | -23.46 | $30.53 | 2900 |
| 2024-11-04 | -74.07 | $28.89 | 4500 |
| 2024-11-01 | -100.00 | $28.05 | 6209 |
| 2024-10-31 | -100.00 | $28.19 | 3200 |
| 2024-10-30 | -47.85 | $29.73 | 3134 |
| 2024-10-29 | -52.73 | $29.55 | 7700 |
| 2024-10-28 | -66.97 | $29.08 | 8042 |
| 2024-10-25 | -44.55 | $29.82 | 3600 |
| 2024-10-24 | -46.06 | $29.77 | 2400 |
| 2024-10-23 | -57.58 | $29.39 | 8814 |
| 2024-10-22 | -52.12 | $29.57 | 3842 |
| 2024-10-21 | -72.42 | $28.90 | 5800 |
| 2024-10-18 | -13.94 | $30.83 | 1600 |
| 2024-10-17 | -9.74 | $31.10 | 3011 |
| 2024-10-16 | -12.89 | $30.99 | 4000 |
| 2024-10-15 | -38.44 | $30.06 | 5000 |
| 2024-10-14 | -24.51 | $30.56 | 2037 |
| 2024-10-11 | -9.75 | $31.09 | 1622 |
| 2024-10-10 | -46.67 | $29.69 | 5308 |
| 2024-10-09 | -21.13 | $30.58 | 4103 |
| 2024-10-08 | -49.80 | $28.98 | 5300 |
| 2024-10-07 | -46.56 | $29.14 | 5900 |
| 2024-10-04 | -36.84 | $29.62 | 2648 |
| 2024-10-03 | -54.24 | $28.18 | 5320 |
| 2024-10-02 | -52.08 | $28.31 | 12800 |
| 2024-10-01 | -46.92 | $28.62 | 8025 |
| 2024-09-30 | -37.10 | $29.21 | 4800 |
| 2024-09-27 | -29.95 | $29.64 | 3900 |
| 2024-09-26 | -40.10 | $29.03 | 4900 |
| 2024-09-25 | -28.45 | $29.73 | 6237 |
| 2024-09-24 | -53.74 | $28.21 | 25431 |
| 2024-09-23 | -42.10 | $28.91 | 17824 |
| 2024-09-20 | -52.25 | $28.30 | 30436 |
| 2024-09-19 | 0.00 | $30.04 | 5929 |
| 2024-09-18 | -44.38 | $27.85 | 3504 |
| 2024-09-17 | -32.08 | $28.44 | 17027 |
| 2024-09-16 | -47.21 | $28.78 | 6200 |
| 2024-09-13 | -70.60 | $28.39 | 17527 |
| 2024-09-12 | -76.01 | $27.80 | 7700 |
| 2024-09-11 | -73.53 | $28.07 | 10503 |
| 2024-09-10 | -78.48 | $27.53 | 7800 |
| 2024-09-09 | -78.75 | $27.50 | 6400 |
| 2024-09-06 | -97.71 | $25.43 | 20200 |
| 2024-09-05 | -59.09 | $28.98 | 3600 |
| 2024-09-04 | -56.78 | $28.98 | 4400 |
| 2024-09-03 | -55.90 | $28.66 | 10700 |
| 2024-08-30 | -44.22 | $29.87 | 4200 |
| 2024-08-29 | -47.27 | $29.44 | 13021 |
| 2024-08-28 | -55.00 | $28.35 | 8928 |
| 2024-08-27 | -55.64 | $28.26 | 10100 |
| 2024-08-26 | -64.02 | $27.08 | 8200 |
| 2024-08-23 | -61.67 | $27.41 | 6400 |
| 2024-08-22 | -63.88 | $27.10 | 8500 |
| 2024-08-21 | -72.82 | $25.84 | 13805 |
| 2024-08-20 | -70.40 | $26.18 | 35409 |
| 2024-08-19 | -53.37 | $28.58 | 41801 |
| 2024-08-16 | -11.36 | $34.50 | 46234 |
| 2024-08-15 | -19.80 | $33.23 | 75900 |
| 2024-08-14 | -12.60 | $31.17 | 42730 |
| 2024-08-13 | 0.00 | $29.81 | 17215 |
| 2024-08-12 | -16.76 | $26.58 | 12713 |
| 2024-08-09 | -29.14 | $25.90 | 3300 |
| 2024-08-08 | -13.11 | $26.78 | 16313 |
| 2024-08-07 | -71.77 | $23.56 | 4700 |
| 2024-08-06 | -76.17 | $23.12 | 5800 |
| 2024-08-05 | -86.73 | $22.01 | 5100 |
| 2024-08-02 | -67.14 | $23.25 | 1400 |
| 2024-08-01 | -55.13 | $24.01 | 8037 |
| 2024-07-31 | -29.38 | $25.64 | 6619 |
| 2024-07-30 | -1.25 | $26.70 | 5200 |
| 2024-07-29 | -17.60 | $25.15 | 1600 |
| 2024-07-26 | -13.04 | $25.37 | 2626 |
| 2024-07-25 | -2.91 | $25.17 | 7200 |
| 2024-07-24 | -7.75 | $24.62 | 7030 |
| 2024-07-23 | -22.19 | $24.08 | 3800 |
| 2024-07-22 | -24.33 | $24.00 | 5009 |
| 2024-07-19 | -25.94 | $23.94 | 5014 |
| 2024-07-18 | -20.05 | $24.16 | 2513 |
| 2024-07-17 | -13.64 | $24.40 | 10548 |
| 2024-07-16 | -32.35 | $23.70 | 11141 |
| 2024-07-15 | -74.06 | $22.14 | 6134 |
| 2024-07-12 | -44.12 | $23.26 | 11005 |
| 2024-07-11 | -26.13 | $23.94 | 10700 |
| 2024-07-10 | -60.53 | $22.65 | 5500 |
| 2024-07-09 | -85.60 | $21.71 | 19100 |
| 2024-07-08 | -67.92 | $22.57 | 15800 |
| 2024-07-05 | -68.27 | $22.58 | 10946 |
| 2024-07-03 | -55.24 | $23.04 | 2200 |
| 2024-07-02 | -46.18 | $23.36 | 8100 |
| 2024-07-01 | -16.71 | $24.40 | 4718 |
| 2024-06-28 | -9.07 | $24.67 | 42500 |
| 2024-06-27 | -32.86 | $23.83 | 9227 |
| 2024-06-26 | -23.16 | $24.18 | 13831 |
| 2024-06-25 | -38.29 | $24.20 | 51738 |
| 2024-06-24 | -65.09 | $23.01 | 18800 |
| 2024-06-21 | -76.35 | $22.51 | 5600 |
| 2024-06-20 | -65.99 | $22.97 | 2000 |
| 2024-06-18 | -87.84 | $22.00 | 18700 |
| 2024-06-17 | -87.84 | $22.00 | 48000 |
| 2024-06-14 | -68.04 | $23.58 | 25100 |
| 2024-06-13 | -63.93 | $23.72 | 2126 |
| 2024-06-12 | -32.66 | $24.60 | 10348 |
| 2024-06-11 | -41.75 | $23.75 | 3600 |
| 2024-06-10 | -53.58 | $23.06 | 14802 |
| 2024-06-07 | -37.92 | $23.89 | 10800 |
| 2024-06-06 | -47.44 | $23.88 | 4700 |
| 2024-06-05 | -65.60 | $24.59 | 15639 |
| 2024-06-04 | -81.94 | $23.19 | 17601 |
| 2024-06-03 | -76.85 | $23.92 | 6100 |
| 2024-05-31 | -75.66 | $24.09 | 3346 |
| 2024-05-30 | -71.76 | $24.65 | 7800 |
| 2024-05-29 | -75.59 | $24.10 | 5141 |
| 2024-05-28 | -68.55 | $25.11 | 11519 |
| 2024-05-24 | -65.27 | $25.58 | 7524 |
| 2024-05-23 | -71.41 | $24.70 | 9919 |
| 2024-05-22 | -67.43 | $25.27 | 16800 |
| 2024-05-21 | -73.50 | $24.40 | 8500 |
| 2024-05-20 | -78.10 | $23.74 | 24300 |
| 2024-05-17 | -71.97 | $24.62 | 10400 |
| 2024-05-16 | -80.40 | $23.41 | 6016 |
| 2024-05-15 | -81.87 | $23.20 | 14946 |
| 2024-05-14 | -90.24 | $22.00 | 24500 |
| 2024-05-13 | -95.26 | $21.28 | 117539 |
| 2024-05-10 | -93.98 | $24.95 | 11807 |
| 2024-05-09 | -95.17 | $25.68 | 33721 |
| 2024-05-08 | -100.00 | $27.60 | 26300 |
| 2024-05-07 | -26.30 | $34.18 | 6407 |
| 2024-05-06 | -29.16 | $34.67 | 14700 |
| 2024-05-03 | -64.71 | $32.66 | 5500 |
| 2024-05-02 | -100.00 | $30.20 | 5600 |
| 2024-05-01 | -87.25 | $31.42 | 9500 |
| 2024-04-30 | -86.19 | $31.49 | 12508 |
| 2024-04-29 | -51.44 | $33.78 | 24448 |
| 2024-04-26 | -44.01 | $34.27 | 33806 |
| 2024-04-25 | -72.23 | $32.41 | 11545 |
| 2024-04-24 | -74.36 | $32.27 | 5000 |
| 2024-04-23 | -82.54 | $31.86 | 8808 |
| 2024-04-22 | -87.04 | $31.53 | 7500 |
| 2024-04-19 | -89.53 | $31.36 | 3600 |
| 2024-04-18 | -87.78 | $31.72 | 6300 |
| 2024-04-17 | -92.60 | $31.27 | 27626 |
| 2024-04-16 | -97.32 | $30.83 | 32700 |
| 2024-04-15 | -93.21 | $31.53 | 31818 |
| 2024-04-12 | -68.24 | $33.10 | 14214 |
| 2024-04-11 | -66.13 | $33.31 | 15815 |
| 2024-04-10 | -47.50 | $35.17 | 15900 |
| 2024-04-09 | -56.71 | $34.25 | 14400 |
| 2024-04-08 | -37.74 | $36.00 | 24903 |
| 2024-04-05 | -51.89 | $34.29 | 20145 |
| 2024-04-04 | -45.34 | $35.00 | 15500 |
| 2024-04-03 | -62.11 | $33.14 | 15100 |
| 2024-04-02 | -71.93 | $31.17 | 12400 |
| 2024-04-01 | -48.94 | $32.28 | 33144 |
| 2024-03-28 | -33.77 | $34.30 | 8000 |
| 2024-03-27 | -32.84 | $34.36 | 8500 |
| 2024-03-26 | -31.13 | $34.50 | 5711 |
| 2024-03-25 | -23.50 | $35.81 | 10020 |
| 2024-03-22 | -24.89 | $35.48 | 10600 |
| 2024-03-21 | -11.27 | $37.90 | 22443 |
| 2024-03-20 | -13.46 | $36.00 | 7200 |
| 2024-03-19 | -17.61 | $35.24 | 17500 |
| 2024-03-18 | -37.51 | $31.84 | 29400 |
| 2024-03-15 | -48.68 | $29.93 | 41500 |
| 2024-03-14 | -45.35 | $30.50 | 11620 |
| 2024-03-13 | -35.99 | $32.10 | 8600 |
| 2024-03-12 | -34.06 | $32.43 | 12808 |
| 2024-03-11 | -16.03 | $35.51 | 55559 |
| 2024-03-08 | -16.77 | $29.35 | 6624 |
| 2024-03-07 | -7.62 | $30.25 | 7320 |
| 2024-03-06 | -6.10 | $30.40 | 25400 |
| 2024-03-05 | 0.00 | $29.90 | 26400 |
| 2024-03-04 | -4.34 | $27.77 | 28132 |
| 2024-03-01 | -59.08 | $23.30 | 14705 |
| 2024-02-29 | -58.89 | $23.31 | 6638 |
| 2024-02-28 | -73.42 | $22.55 | 4075 |
| 2024-02-27 | -73.23 | $22.56 | 6100 |
| 2024-02-26 | -76.29 | $22.40 | 4900 |
| 2024-02-23 | -56.79 | $23.42 | 12200 |
| 2024-02-22 | -79.35 | $22.24 | 11603 |
| 2024-02-21 | -91.59 | $21.60 | 11747 |
| 2024-02-20 | -86.71 | $22.41 | 19700 |
| 2024-02-16 | -47.83 | $24.19 | 13106 |
| 2024-02-15 | -5.72 | $26.06 | 8200 |
| 2024-02-14 | -26.17 | $24.09 | 3300 |
| 2024-02-13 | -53.30 | $23.10 | 5001 |
| 2024-02-12 | -62.21 | $24.41 | 3817 |
| 2024-02-09 | -62.71 | $24.36 | 2946 |
| 2024-02-08 | -71.49 | $23.48 | 2937 |
| 2024-02-07 | -71.09 | $23.52 | 2893 |
| 2024-02-06 | -68.39 | $23.79 | 4924 |
| 2024-02-05 | -61.32 | $24.50 | 7100 |
| 2024-02-02 | -61.22 | $24.51 | 3500 |
| 2024-02-01 | -56.43 | $24.99 | 8000 |
| 2024-01-31 | -65.10 | $24.12 | 4800 |
| 2024-01-30 | -64.61 | $24.17 | 31500 |
| 2024-01-29 | -59.82 | $24.65 | 12431 |
| 2024-01-26 | -80.66 | $22.56 | 4300 |
| 2024-01-25 | -77.57 | $22.87 | 16700 |
| 2024-01-24 | -85.94 | $22.03 | 8500 |
| 2024-01-23 | -88.24 | $21.80 | 5713 |
| 2024-01-22 | -81.66 | $22.46 | 7437 |
| 2024-01-19 | -83.65 | $22.26 | 18512 |
| 2024-01-18 | -88.74 | $22.85 | 9601 |
| 2024-01-17 | -75.57 | $23.32 | 28300 |
| 2024-01-16 | -42.52 | $26.33 | 33100 |
| 2024-01-12 | -8.99 | $29.60 | 88049 |
| 2024-01-11 | -49.82 | $23.25 | 6244 |
| 2024-01-10 | -46.56 | $23.43 | 5100 |
| 2024-01-09 | -37.32 | $23.94 | 13900 |
| 2024-01-08 | -31.52 | $24.26 | 13600 |
| 2024-01-05 | -38.77 | $23.86 | 6113 |
| 2024-01-04 | -25.18 | $24.61 | 13300 |
| 2024-01-03 | -23.73 | $24.69 | 8935 |
| 2024-01-02 | 0.00 | $26.00 | 12700 |
| 2023-12-29 | -8.57 | $25.28 | 8400 |
| 2023-12-28 | 0.00 | $25.67 | 6800 |
| 2023-12-27 | -0.22 | $24.99 | 4400 |
| 2023-12-26 | -1.11 | $24.95 | 5500 |
| 2023-12-22 | -10.49 | $24.49 | 5300 |
| 2023-12-21 | -13.39 | $24.36 | 6600 |
| 2023-12-20 | -23.66 | $23.90 | 8300 |
| 2023-12-19 | -56.03 | $22.45 | 7900 |
| 2023-12-18 | -77.90 | $21.47 | 6127 |
| 2023-12-15 | -99.78 | $20.49 | 25400 |
| 2023-12-14 | -60.20 | $22.01 | 9300 |
| 2023-12-13 | -89.80 | $20.56 | 61300 |
| 2023-12-12 | -40.00 | $23.00 | 6148 |
| 2023-12-11 | -34.06 | $23.24 | 5122 |
| 2023-12-08 | -33.62 | $23.03 | 4900 |
| 2023-12-07 | -27.58 | $23.25 | 7231 |
| 2023-12-06 | -50.65 | $21.82 | 17700 |
| 2023-12-05 | -56.45 | $21.46 | 5100 |
| 2023-12-04 | -47.90 | $21.99 | 7500 |
| 2023-12-01 | -50.64 | $21.81 | 18311 |
| 2023-11-30 | -22.15 | $23.50 | 3300 |
| 2023-11-29 | -14.14 | $24.00 | 1513 |
| 2023-11-28 | -19.73 | $23.62 | 4426 |
| 2023-11-27 | -20.26 | $23.55 | 12443 |
| 2023-11-24 | -3.75 | $22.18 | 7146 |
| 2023-11-22 | -7.95 | $21.99 | 3604 |
| 2023-11-21 | -18.35 | $21.48 | 2200 |
| 2023-11-20 | -3.58 | $22.18 | 6408 |
| 2023-11-17 | -18.14 | $21.30 | 10212 |
| 2023-11-16 | -23.01 | $21.08 | 9707 |
| 2023-11-15 | -5.47 | $21.75 | 8641 |
| 2023-11-14 | 0.00 | $21.25 | 5121 |
| 2023-11-13 | -25.37 | $20.10 | 6134 |
| 2023-11-10 | 0.00 | $20.44 | 5500 |
| 2023-11-09 | -50.64 | $18.76 | 1200 |
| 2023-11-08 | -6.81 | $19.79 | 2208 |
| 2023-11-07 | -20.85 | $19.46 | 1300 |
| 2023-11-06 | -23.83 | $19.39 | 2117 |
| 2023-11-03 | -16.17 | $19.57 | 2700 |
| 2023-11-02 | -49.76 | $18.65 | 6239 |
| 2023-11-01 | -66.47 | $18.17 | 2736 |
| 2023-10-31 | -28.24 | $18.82 | 1500 |
| 2023-10-30 | -28.82 | $18.81 | 4800 |
| 2023-10-27 | -87.06 | $17.82 | 2700 |
| 2023-10-26 | -71.18 | $18.09 | 722 |
| 2023-10-25 | -97.65 | $17.64 | 2200 |
| 2023-10-24 | -84.71 | $17.86 | 1044 |
| 2023-10-23 | -70.00 | $18.11 | 4437 |
| 2023-10-20 | -49.72 | $18.41 | 4200 |
| 2023-10-19 | -72.63 | $18.00 | 1734 |
| 2023-10-18 | -43.46 | $18.47 | 1300 |
| 2023-10-17 | -41.88 | $18.50 | 4211 |
| 2023-10-16 | -45.03 | $18.44 | 3500 |
| 2023-10-13 | -37.70 | $18.58 | 1000 |
| 2023-10-12 | -41.36 | $18.51 | 3300 |
| 2023-10-11 | -44.50 | $18.45 | 1745 |
| 2023-10-10 | -72.84 | $18.02 | 6737 |
| 2023-10-09 | -90.95 | $17.60 | 19542 |
| 2023-10-06 | -69.15 | $18.26 | 9322 |
| 2023-10-05 | -58.92 | $19.07 | 2100 |
| 2023-10-04 | -70.17 | $18.61 | 9000 |
| 2023-10-03 | -72.37 | $18.57 | 3300 |
| 2023-10-02 | -82.51 | $18.20 | 4400 |
| 2023-09-29 | -74.08 | $18.59 | 4213 |
| 2023-09-28 | -71.71 | $18.70 | 3111 |
| 2023-09-27 | -78.40 | $18.39 | 8700 |
| 2023-09-26 | -88.00 | $17.99 | 9700 |
| 2023-09-25 | -95.21 | $17.63 | 3500 |
| 2023-09-22 | -86.83 | $18.05 | 4404 |
| 2023-09-21 | -87.82 | $18.00 | 4206 |
| 2023-09-20 | -92.22 | $18.05 | 11647 |
| 2023-09-19 | -99.45 | $17.55 | 9303 |
| 2023-09-18 | -99.61 | $17.56 | 10400 |
| 2023-09-15 | -94.44 | $18.31 | 27300 |
| 2023-09-14 | -94.19 | $18.42 | 16214 |
| 2023-09-13 | -100.00 | $18.80 | 8800 |
| 2023-09-12 | -94.65 | $19.51 | 1200 |
| 2023-09-11 | -93.62 | $19.60 | 3700 |
| 2023-09-08 | -86.79 | $20.20 | 12009 |
| 2023-09-07 | -96.62 | $20.39 | 13000 |
| 2023-09-06 | -97.68 | $21.09 | 3408 |
| 2023-09-05 | -93.98 | $21.42 | 4435 |
| 2023-09-01 | -93.25 | $21.47 | 4900 |
| 2023-08-31 | -97.65 | $21.17 | 6600 |
| 2023-08-30 | -88.11 | $21.82 | 1600 |
| 2023-08-29 | -89.28 | $21.74 | 6700 |
| 2023-08-28 | -87.37 | $21.87 | 8600 |
| 2023-08-25 | -92.51 | $21.52 | 4400 |
| 2023-08-24 | -95.74 | $21.30 | 23300 |
| 2023-08-23 | -92.84 | $21.60 | 56454 |
| 2023-08-22 | -41.16 | $25.12 | 13100 |
| 2023-08-21 | -21.65 | $26.40 | 21800 |
| 2023-08-18 | -29.73 | $25.87 | 8100 |
| 2023-08-17 | -40.40 | $25.17 | 25316 |
| 2023-08-16 | -49.70 | $24.56 | 37500 |
| 2023-08-15 | -52.24 | $23.07 | 3700 |
| 2023-08-14 | -65.44 | $22.57 | 5018 |
| 2023-08-11 | -49.60 | $23.17 | 3800 |
| 2023-08-10 | -61.48 | $22.72 | 10830 |
| 2023-08-09 | -57.52 | $22.87 | 9509 |
| 2023-08-08 | -79.42 | $22.04 | 12100 |
| 2023-08-07 | -77.04 | $22.13 | 8600 |
| 2023-08-04 | -88.39 | $21.70 | 2900 |
| 2023-08-03 | -79.95 | $22.02 | 14200 |
| 2023-08-02 | -93.70 | $21.63 | 33407 |
| 2023-08-01 | -56.46 | $22.91 | 6311 |
| 2023-07-31 | -63.59 | $22.64 | 5310 |
| 2023-07-28 | -49.08 | $23.19 | 2300 |
| 2023-07-27 | -53.83 | $23.01 | 10100 |
| 2023-07-26 | -46.70 | $23.28 | 6700 |
| 2023-07-25 | -35.36 | $23.71 | 1800 |
| 2023-07-24 | -25.59 | $24.08 | 4200 |
| 2023-07-21 | -31.93 | $23.84 | 4300 |
| 2023-07-20 | -6.71 | $24.28 | 4445 |
| 2023-07-19 | -7.82 | $23.77 | 1500 |
| 2023-07-18 | -8.50 | $23.75 | 4900 |
| 2023-07-17 | -28.57 | $23.16 | 5500 |
| 2023-07-14 | -14.00 | $22.87 | 3100 |
| 2023-07-13 | -3.25 | $23.30 | 3724 |
| 2023-07-12 | -7.16 | $22.93 | 11923 |
| 2023-07-11 | -12.50 | $22.49 | 6438 |
| 2023-07-10 | -26.63 | $21.97 | 7500 |
| 2023-07-07 | -33.42 | $21.72 | 2400 |
| 2023-07-06 | -26.58 | $21.90 | 9724 |
| 2023-07-05 | -27.25 | $21.62 | 8347 |
| 2023-07-03 | -21.93 | $21.88 | 2800 |
| 2023-06-30 | -23.57 | $21.80 | 10100 |
| 2023-06-29 | -24.80 | $21.74 | 1838 |
| 2023-06-28 | -27.46 | $21.61 | 8700 |
| 2023-06-27 | -17.62 | $22.09 | 15500 |
| 2023-06-26 | -25.41 | $21.70 | 3318 |
| 2023-06-23 | -18.29 | $22.05 | 28000 |
| 2023-06-22 | -29.07 | $21.52 | 7234 |
| 2023-06-21 | -34.15 | $21.27 | 31400 |
| 2023-06-20 | -16.26 | $22.15 | 16620 |
| 2023-06-16 | 0.00 | $22.80 | 15400 |
| 2023-06-15 | -13.02 | $21.57 | 12225 |
| 2023-06-14 | -29.48 | $20.90 | 16900 |
| 2023-06-13 | -12.99 | $20.91 | 12103 |
| 2023-06-12 | -37.04 | $19.90 | 9826 |
| 2023-06-09 | -37.37 | $19.89 | 7606 |
| 2023-06-08 | -18.52 | $20.45 | 21813 |
| 2023-06-07 | -20.47 | $19.74 | 9600 |
| 2023-06-06 | -54.42 | $19.01 | 7004 |
| 2023-06-05 | -74.42 | $18.58 | 4239 |
| 2023-06-02 | -32.43 | $19.46 | 6500 |
| 2023-06-01 | -85.02 | $18.25 | 11544 |
| 2023-05-31 | -69.60 | $18.60 | 5571 |
| 2023-05-30 | -78.41 | $18.40 | 11973 |
| 2023-05-26 | -80.18 | $18.36 | 6600 |
| 2023-05-25 | -88.11 | $18.18 | 6324 |
| 2023-05-24 | -80.69 | $18.30 | 8439 |
| 2023-05-23 | -67.44 | $18.44 | 9431 |
| 2023-05-22 | -64.73 | $18.51 | 6942 |
| 2023-05-19 | -58.53 | $18.67 | 5442 |
| 2023-05-18 | -64.73 | $18.51 | 6400 |
| 2023-05-17 | -68.22 | $18.42 | 11500 |
| 2023-05-16 | -41.86 | $19.10 | 14600 |
| 2023-05-15 | -2.71 | $20.11 | 24800 |
| 2023-05-12 | -9.57 | $19.30 | 4020 |
| 2023-05-11 | -39.66 | $18.68 | 6500 |
| 2023-05-10 | -5.03 | $19.30 | 6512 |
| 2023-05-09 | -27.37 | $18.90 | 5510 |
| 2023-05-08 | -5.59 | $19.29 | 5600 |
| 2023-05-05 | -27.37 | $18.90 | 12220 |
| 2023-05-04 | -37.91 | $18.73 | 15806 |
| 2023-05-03 | -26.37 | $18.94 | 5300 |
| 2023-05-02 | -36.26 | $18.76 | 9246 |
| 2023-05-01 | -40.11 | $18.69 | 11808 |
| 2023-04-28 | -72.53 | $18.10 | 8700 |
| 2023-04-27 | -56.04 | $18.40 | 3600 |
| 2023-04-26 | -78.57 | $17.99 | 3545 |
| 2023-04-25 | -95.03 | $17.70 | 2909 |
| 2023-04-24 | -65.19 | $18.24 | 5100 |
| 2023-04-21 | -78.45 | $18.00 | 3200 |
| 2023-04-20 | -47.40 | $18.51 | 10732 |
| 2023-04-19 | -59.90 | $18.27 | 8500 |
| 2023-04-18 | -87.50 | $17.74 | 8836 |
| 2023-04-17 | -42.42 | $18.44 | 4030 |
| 2023-04-14 | -28.72 | $18.61 | 2739 |
| 2023-04-13 | -32.98 | $18.49 | 6529 |
| 2023-04-12 | -35.33 | $18.30 | 10900 |
| 2023-04-11 | -34.38 | $18.33 | 3513 |
| 2023-04-10 | -23.03 | $18.69 | 6228 |
| 2023-04-06 | -13.23 | $19.07 | 11237 |
| 2023-04-05 | -39.80 | $18.61 | 3932 |
| 2023-04-04 | -40.56 | $18.58 | 10500 |
| 2023-04-03 | -21.43 | $19.33 | 17322 |
| 2023-03-31 | -53.32 | $18.08 | 8300 |
| 2023-03-30 | -48.98 | $18.25 | 6444 |
| 2023-03-29 | -47.45 | $18.31 | 6317 |
| 2023-03-28 | -42.60 | $18.50 | 5700 |
| 2023-03-27 | -42.86 | $18.49 | 12024 |
| 2023-03-24 | -53.57 | $18.07 | 2200 |
| 2023-03-23 | -49.49 | $18.23 | 11200 |
| 2023-03-22 | -45.15 | $18.40 | 7900 |
| 2023-03-21 | -43.11 | $18.48 | 5800 |
| 2023-03-20 | -56.12 | $17.97 | 7300 |
| 2023-03-17 | -82.14 | $16.95 | 12045 |
| 2023-03-16 | -87.24 | $16.75 | 1600 |
| 2023-03-15 | -88.52 | $16.70 | 12713 |
| 2023-03-14 | -91.99 | $16.61 | 18840 |
| 2023-03-13 | -86.56 | $16.82 | 24849 |
| 2023-03-10 | -79.02 | $18.55 | 5500 |
| 2023-03-09 | -30.73 | $19.54 | 47516 |
| 2023-03-08 | -20.51 | $19.05 | 3004 |
| 2023-03-07 | -40.17 | $18.82 | 12809 |
| 2023-03-06 | -26.80 | $19.24 | 9000 |
| 2023-03-03 | -62.09 | $18.70 | 3900 |
| 2023-03-02 | -67.97 | $18.61 | 5100 |
| 2023-03-01 | -72.55 | $18.54 | 5616 |
| 2023-02-28 | -58.82 | $18.75 | 3914 |
| 2023-02-27 | -51.42 | $18.56 | 3800 |
| 2023-02-24 | -34.91 | $18.91 | 6927 |
| 2023-02-23 | -34.91 | $18.91 | 9033 |
| 2023-02-22 | -34.43 | $18.92 | 4200 |
| 2023-02-21 | -42.92 | $18.74 | 5018 |
| 2023-02-17 | -29.96 | $19.26 | 6800 |
| 2023-02-16 | -56.68 | $18.60 | 8700 |
| 2023-02-15 | -61.13 | $18.49 | 4736 |
| 2023-02-14 | -65.99 | $18.37 | 1500 |
| 2023-02-13 | -51.01 | $18.74 | 4906 |
| 2023-02-10 | -67.61 | $18.33 | 3549 |
| 2023-02-09 | -37.25 | $19.08 | 3100 |
| 2023-02-08 | -57.09 | $18.59 | 600 |
| 2023-02-07 | -54.66 | $18.65 | 4800 |
| 2023-02-06 | -39.68 | $19.02 | 3300 |
| 2023-02-03 | -36.84 | $19.09 | 2100 |
| 2023-02-02 | -34.18 | $19.06 | 7643 |
| 2023-02-01 | -34.52 | $19.03 | 5700 |
| 2023-01-31 | -37.72 | $18.94 | 7248 |
| 2023-01-30 | -50.53 | $18.58 | 4200 |
| 2023-01-27 | -61.21 | $18.28 | 1625 |
| 2023-01-26 | -62.28 | $18.25 | 1500 |
| 2023-01-25 | -62.28 | $18.25 | 2910 |
| 2023-01-24 | -67.97 | $18.09 | 3006 |
| 2023-01-23 | -67.97 | $18.09 | 6400 |
| 2023-01-20 | -55.83 | $18.25 | 4000 |
| 2023-01-19 | -61.81 | $18.29 | 2821 |
| 2023-01-18 | -65.00 | $18.31 | 929 |
| 2023-01-17 | -68.13 | $18.21 | 2200 |
| 2023-01-13 | -60.63 | $18.45 | 3018 |
| 2023-01-12 | -43.44 | $19.00 | 1823 |
| 2023-01-11 | -67.81 | $18.22 | 4636 |
| 2023-01-10 | -53.75 | $18.67 | 2700 |
| 2023-01-09 | -82.50 | $17.75 | 2200 |
| 2023-01-06 | -73.13 | $18.05 | 4400 |
| 2023-01-05 | -73.44 | $18.04 | 1808 |
| 2023-01-04 | -86.88 | $17.61 | 11100 |
| 2023-01-03 | -90.53 | $18.00 | 2800 |
| 2022-12-30 | -72.35 | $18.48 | 1300 |
| 2022-12-29 | -67.42 | $18.61 | 14000 |
| 2022-12-28 | -100.00 | $17.75 | 3348 |
| 2022-12-27 | -75.29 | $18.41 | 3100 |
| 2022-12-23 | -100.00 | $17.76 | 5048 |
| 2022-12-22 | -79.70 | $18.54 | 2800 |
| 2022-12-21 | -68.27 | $18.85 | 4400 |
| 2022-12-20 | -53.14 | $19.26 | 935 |
| 2022-12-19 | -36.16 | $19.72 | 4100 |
| 2022-12-16 | -25.83 | $20.00 | 21339 |
| 2022-12-15 | -52.26 | $19.20 | 2103 |
| 2022-12-14 | -51.92 | $19.21 | 5400 |
| 2022-12-13 | -40.82 | $19.50 | 16700 |
| 2022-12-12 | -57.14 | $19.02 | 2013 |
| 2022-12-09 | -48.62 | $19.12 | 3335 |
| 2022-12-08 | -47.69 | $19.15 | 2100 |
| 2022-12-07 | -36.92 | $19.50 | 5900 |
| 2022-12-06 | -58.77 | $18.79 | 5829 |
| 2022-12-05 | -50.46 | $19.06 | 4401 |
| 2022-12-02 | -61.95 | $18.60 | 3700 |
| 2022-12-01 | -44.06 | $19.03 | 5314 |
| 2022-11-30 | -24.54 | $19.77 | 10608 |
| 2022-11-29 | -34.56 | $19.39 | 1617 |
| 2022-11-28 | -35.62 | $19.35 | 17307 |
| 2022-11-25 | -16.57 | $19.73 | 3500 |
| 2022-11-23 | -15.21 | $19.53 | 18141 |
| 2022-11-22 | -14.56 | $19.55 | 12600 |
| 2022-11-21 | 0.00 | $19.49 | 17240 |
| 2022-11-18 | -19.31 | $19.00 | 4017 |
| 2022-11-17 | -48.12 | $18.29 | 7231 |
| 2022-11-16 | -53.38 | $18.15 | 1500 |
| 2022-11-15 | -45.86 | $18.35 | 2114 |
| 2022-11-14 | -59.77 | $17.98 | 1200 |
| 2022-11-11 | -59.77 | $17.98 | 2015 |
| 2022-11-10 | -38.72 | $18.54 | 2915 |
| 2022-11-09 | -50.75 | $18.22 | 1100 |
| 2022-11-08 | -51.50 | $18.20 | 5200 |
| 2022-11-07 | -62.03 | $17.92 | 2103 |
| 2022-11-04 | -37.59 | $18.57 | 1643 |
| 2022-11-03 | -61.84 | $17.82 | 11200 |
| 2022-11-02 | -78.80 | $17.34 | 5200 |
| 2022-11-01 | -75.97 | $17.42 | 11414 |
| 2022-10-31 | -61.48 | $17.83 | 6945 |
| 2022-10-28 | -39.26 | $18.40 | 3820 |
| 2022-10-27 | -40.90 | $18.20 | 3747 |
| 2022-10-26 | -26.70 | $18.63 | 3612 |
| 2022-10-25 | -12.08 | $19.14 | 6600 |
| 2022-10-24 | -9.55 | $19.23 | 1639 |
| 2022-10-21 | -5.06 | $19.39 | 8000 |
| 2022-10-20 | -34.29 | $18.29 | 4537 |
| 2022-10-19 | -40.92 | $18.06 | 4800 |
| 2022-10-18 | -13.90 | $19.48 | 1700 |
| 2022-10-17 | -39.62 | $18.57 | 2000 |
| 2022-10-14 | -61.89 | $17.66 | 3932 |
| 2022-10-13 | -58.19 | $18.18 | 10931 |
| 2022-10-12 | -56.75 | $18.38 | 2600 |
| 2022-10-11 | -66.48 | $17.85 | 9423 |
| 2022-10-10 | -68.56 | $17.89 | 7443 |
| 2022-10-07 | -76.25 | $17.43 | 5400 |
| 2022-10-06 | -79.10 | $17.26 | 5633 |
| 2022-10-05 | -64.72 | $18.12 | 19400 |
| 2022-10-04 | -66.56 | $18.01 | 23538 |
| 2022-10-03 | -75.42 | $17.48 | 6225 |
| 2022-09-30 | -96.15 | $16.24 | 9042 |
| 2022-09-29 | -92.83 | $16.53 | 3000 |
| 2022-09-28 | -98.11 | $16.17 | 21008 |
| 2022-09-27 | -98.48 | $16.40 | 9100 |
| 2022-09-26 | -88.28 | $17.34 | 5403 |
| 2022-09-23 | -95.12 | $16.94 | 5100 |
| 2022-09-22 | -93.28 | $18.10 | 9417 |
| 2022-09-21 | -100.00 | $18.53 | 22400 |
| 2022-09-20 | -94.06 | $19.95 | 5813 |
| 2022-09-19 | -89.92 | $20.34 | 3600 |
| 2022-09-16 | -89.38 | $20.38 | 15700 |
| 2022-09-15 | -90.32 | $21.00 | 2427 |
| 2022-09-14 | -91.86 | $20.91 | 7000 |
| 2022-09-13 | -98.35 | $20.39 | 8138 |
| 2022-09-12 | -87.76 | $21.29 | 3475 |
| 2022-09-09 | -88.35 | $21.24 | 5853 |
| 2022-09-08 | -91.29 | $20.99 | 1600 |
| 2022-09-07 | -87.53 | $21.31 | 5100 |
| 2022-09-06 | -97.92 | $20.73 | 5723 |
| 2022-09-02 | -99.87 | $21.22 | 20021 |
| 2022-09-01 | -99.32 | $21.46 | 8509 |
| 2022-08-31 | -69.18 | $23.97 | 4818 |
| 2022-08-30 | -82.34 | $23.06 | 3043 |
| 2022-08-29 | -60.93 | $24.54 | 4617 |
| 2022-08-26 | -61.22 | $24.52 | 8100 |
| 2022-08-25 | -45.26 | $25.60 | 3400 |
| 2022-08-24 | -50.65 | $25.22 | 6337 |
| 2022-08-23 | -62.00 | $24.41 | 3604 |
| 2022-08-22 | -49.14 | $25.31 | 10700 |
| 2022-08-19 | -60.00 | $24.55 | 13529 |
| 2022-08-18 | -19.00 | $27.42 | 39000 |
| 2022-08-17 | -19.00 | $27.42 | 9744 |
| 2022-08-16 | -9.00 | $28.12 | 17700 |
| 2022-08-15 | -9.77 | $27.66 | 15400 |
| 2022-08-12 | -3.03 | $27.51 | 7500 |
| 2022-08-11 | -1.18 | $25.95 | 9600 |
| 2022-08-10 | 0.00 | $24.41 | 8043 |
| 2022-08-09 | -44.77 | $22.70 | 7700 |
| 2022-08-08 | -56.77 | $22.42 | 1100 |
| 2022-08-05 | -54.84 | $22.45 | 1234 |
| 2022-08-04 | -38.71 | $22.70 | 8325 |
| 2022-08-03 | -81.29 | $22.04 | 1700 |
| 2022-08-02 | -32.26 | $22.80 | 900 |
| 2022-08-01 | -40.00 | $22.68 | 2000 |
| 2022-07-29 | -35.48 | $22.75 | 1500 |
| 2022-07-28 | -65.16 | $22.29 | 600 |
| 2022-07-27 | -65.81 | $22.28 | 1300 |
| 2022-07-26 | -100.00 | $21.78 | 1200 |
| 2022-07-25 | -70.75 | $22.26 | 6946 |
| 2022-07-22 | -70.10 | $22.54 | 900 |
| 2022-07-21 | -31.72 | $23.18 | 1734 |
| 2022-07-20 | -22.06 | $23.30 | 4515 |
| 2022-07-19 | -60.64 | $22.29 | 4992 |
| 2022-07-18 | -44.76 | $22.72 | 2435 |
| 2022-07-15 | -38.81 | $22.89 | 2500 |
| 2022-07-14 | -50.35 | $22.56 | 1400 |
| 2022-07-13 | -51.40 | $22.53 | 800 |
| 2022-07-12 | -47.55 | $22.64 | 4500 |
| 2022-07-11 | -44.76 | $22.72 | 9000 |
| 2022-07-08 | -51.75 | $22.52 | 1100 |
| 2022-07-07 | -40.91 | $22.83 | 1811 |
| 2022-07-06 | -68.53 | $22.04 | 1700 |
| 2022-07-05 | -53.44 | $22.29 | 3233 |
| 2022-07-01 | -25.94 | $23.17 | 6000 |
| 2022-06-30 | -25.31 | $23.19 | 3700 |
| 2022-06-29 | -41.88 | $22.66 | 2800 |
| 2022-06-28 | -38.13 | $22.78 | 1927 |
| 2022-06-27 | -38.13 | $22.78 | 3708 |
| 2022-06-24 | -3.13 | $23.90 | 13842 |
| 2022-06-23 | -63.75 | $21.96 | 2122 |
| 2022-06-22 | -70.63 | $21.74 | 6911 |
| 2022-06-21 | -85.31 | $21.27 | 8900 |
| 2022-06-17 | -53.29 | $22.15 | 89518 |
| 2022-06-16 | -48.10 | $22.30 | 5715 |
| 2022-06-15 | -37.02 | $22.62 | 2300 |
| 2022-06-14 | -21.11 | $23.08 | 2000 |
| 2022-06-13 | -37.02 | $22.62 | 7434 |
| 2022-06-10 | -16.96 | $23.20 | 1630 |
| 2022-06-09 | -22.49 | $23.04 | 5700 |
| 2022-06-08 | -14.39 | $23.24 | 2027 |
| 2022-06-07 | -22.39 | $22.90 | 7712 |
| 2022-06-06 | -0.27 | $23.29 | 16403 |
| 2022-06-03 | -15.18 | $22.50 | 10700 |
| 2022-06-02 | -24.61 | $22.56 | 4900 |
| 2022-06-01 | -47.73 | $21.84 | 9800 |
| 2022-05-31 | -40.81 | $22.13 | 8000 |
| 2022-05-27 | -41.05 | $22.12 | 4503 |
| 2022-05-26 | -47.73 | $21.84 | 3702 |
| 2022-05-25 | -48.21 | $21.82 | 5515 |
| 2022-05-24 | -35.32 | $22.36 | 1400 |
| 2022-05-23 | -32.94 | $22.46 | 900 |
| 2022-05-20 | -62.53 | $21.22 | 3329 |
| 2022-05-19 | -58.95 | $21.37 | 5334 |
| 2022-05-18 | -43.68 | $22.01 | 5800 |
| 2022-05-17 | -42.48 | $22.06 | 2524 |
| 2022-05-16 | -54.89 | $21.54 | 3248 |
| 2022-05-13 | -37.71 | $22.26 | 1912 |
| 2022-05-12 | -46.30 | $21.90 | 1600 |
| 2022-05-11 | -39.62 | $22.18 | 10311 |
| 2022-05-10 | -58.47 | $21.39 | 11300 |
| 2022-05-09 | -77.57 | $20.59 | 19700 |
| 2022-05-06 | -71.83 | $21.80 | 19242 |
| 2022-05-05 | -29.93 | $22.99 | 9000 |
| 2022-05-04 | 0.00 | $23.84 | 9900 |
| 2022-05-03 | -31.48 | $22.85 | 14930 |
| 2022-05-02 | -80.00 | $21.54 | 8749 |
| 2022-04-29 | -95.02 | $21.23 | 9200 |
| 2022-04-28 | -92.46 | $21.41 | 11876 |
| 2022-04-27 | -94.12 | $21.50 | 11900 |
| 2022-04-26 | -92.03 | $21.69 | 11349 |
| 2022-04-25 | -88.94 | $21.91 | 16645 |
| 2022-04-22 | -92.51 | $22.27 | 1648 |
| 2022-04-21 | -93.05 | $22.26 | 1716 |
| 2022-04-20 | -86.10 | $22.39 | 2800 |
| 2022-04-19 | -93.58 | $22.25 | 1331 |
| 2022-04-18 | -92.51 | $22.27 | 6104 |
| 2022-04-14 | -71.66 | $22.66 | 7000 |
| 2022-04-13 | -63.64 | $22.81 | 5400 |
| 2022-04-12 | -37.82 | $23.27 | 6700 |
| 2022-04-11 | -44.16 | $23.13 | 5349 |
| 2022-04-08 | -38.07 | $23.25 | 2843 |
| 2022-04-07 | -57.36 | $22.87 | 16523 |
| 2022-04-06 | -88.32 | $22.26 | 2700 |
| 2022-04-05 | -15.74 | $23.69 | 4800 |
| 2022-04-04 | -34.52 | $23.32 | 1300 |
| 2022-04-01 | -35.03 | $23.31 | 3401 |
| 2022-03-31 | -24.00 | $23.52 | 3502 |
| 2022-03-30 | -32.50 | $23.35 | 2112 |
| 2022-03-29 | -15.00 | $23.70 | 4245 |
| 2022-03-28 | -4.00 | $23.92 | 3740 |
| 2022-03-25 | -34.00 | $23.32 | 3000 |
| 2022-03-24 | -14.50 | $23.71 | 1142 |
| 2022-03-23 | -15.52 | $23.57 | 2215 |
| 2022-03-22 | -0.72 | $23.98 | 5248 |
| 2022-03-21 | -6.50 | $23.82 | 9400 |
| 2022-03-18 | 0.00 | $24.00 | 12605 |
| 2022-03-17 | 0.00 | $22.99 | 6741 |
| 2022-03-16 | -55.07 | $22.16 | 19400 |
| 2022-03-15 | -61.35 | $22.03 | 6105 |
| 2022-03-14 | -58.45 | $22.09 | 10000 |
| 2022-03-11 | -39.61 | $22.48 | 4200 |
| 2022-03-10 | -60.39 | $22.05 | 6600 |
| 2022-03-09 | -42.51 | $22.42 | 3405 |
| 2022-03-08 | -30.43 | $22.67 | 2800 |
| 2022-03-07 | -47.83 | $22.31 | 6400 |
| 2022-03-04 | -28.02 | $22.72 | 2600 |
| 2022-03-03 | -61.35 | $22.03 | 3905 |
| 2022-03-02 | -19.32 | $22.90 | 3900 |
| 2022-03-01 | -55.07 | $22.16 | 4200 |
| 2022-02-28 | -57.97 | $22.10 | 2900 |
| 2022-02-25 | -18.36 | $22.92 | 2400 |
| 2022-02-24 | -61.35 | $22.03 | 2300 |
| 2022-02-23 | -60.59 | $22.27 | 1700 |
| 2022-02-22 | -37.65 | $22.66 | 1344 |
| 2022-02-18 | -48.24 | $22.48 | 1600 |
| 2022-02-17 | -31.18 | $22.77 | 1200 |
| 2022-02-16 | -12.32 | $23.05 | 5048 |
| 2022-02-15 | -28.39 | $22.38 | 5200 |
| 2022-02-14 | -78.71 | $21.60 | 1418 |
| 2022-02-11 | -70.32 | $21.73 | 3500 |
| 2022-02-10 | -56.77 | $21.94 | 1100 |
| 2022-02-09 | -35.48 | $22.27 | 1348 |
| 2022-02-08 | -28.39 | $22.38 | 1100 |
| 2022-02-07 | -43.87 | $22.14 | 1300 |
| 2022-02-04 | -39.01 | $22.38 | 2700 |
| 2022-02-03 | -63.56 | $22.09 | 5700 |
| 2022-02-02 | -55.65 | $22.29 | 1900 |
| 2022-02-01 | -70.15 | $22.07 | 8700 |
| 2022-01-31 | -51.49 | $22.57 | 1737 |
| 2022-01-28 | -54.85 | $22.48 | 1400 |
| 2022-01-27 | -65.30 | $22.20 | 3500 |
| 2022-01-26 | -42.16 | $22.82 | 8600 |
| 2022-01-25 | -50.37 | $22.60 | 6039 |
| 2022-01-24 | -67.91 | $22.13 | 4944 |
| 2022-01-21 | -80.22 | $21.80 | 5030 |
| 2022-01-20 | -72.76 | $22.00 | 1226 |
| 2022-01-19 | -64.04 | $22.24 | 6300 |
| 2022-01-18 | -76.03 | $21.92 | 8042 |
| 2022-01-14 | -55.81 | $22.46 | 2523 |
| 2022-01-13 | -83.26 | $22.01 | 8500 |
| 2022-01-12 | -100.00 | $21.93 | 6410 |
| 2022-01-11 | -86.67 | $22.26 | 4000 |
| 2022-01-10 | -67.18 | $22.64 | 1621 |
| 2022-01-07 | -75.90 | $22.47 | 2320 |
| 2022-01-06 | -48.72 | $23.00 | 1134 |
| 2022-01-05 | -27.27 | $23.35 | 2300 |
| 2022-01-04 | -38.18 | $23.11 | 1700 |
| 2022-01-03 | -30.43 | $22.99 | 3307 |
| 2021-12-31 | -49.18 | $22.47 | 2000 |
| 2021-12-30 | -57.79 | $22.26 | 1700 |
| 2021-12-29 | -52.05 | $22.40 | 1600 |
| 2021-12-28 | -64.34 | $22.10 | 4625 |
| 2021-12-27 | -41.39 | $22.66 | 1800 |
| 2021-12-23 | -47.54 | $22.51 | 4414 |
| 2021-12-22 | -51.23 | $22.42 | 3200 |
| 2021-12-21 | -45.08 | $22.57 | 1900 |
| 2021-12-20 | -61.48 | $22.17 | 4200 |
| 2021-12-17 | -56.97 | $22.28 | 7113 |
| 2021-12-16 | -42.21 | $22.64 | 2801 |
| 2021-12-15 | -57.79 | $22.26 | 11022 |
| 2021-12-14 | -38.93 | $22.72 | 13100 |
| 2021-12-13 | -45.08 | $22.57 | 5508 |
| 2021-12-10 | -40.98 | $22.67 | 18602 |
| 2021-12-09 | -32.90 | $22.27 | 8300 |
| 2021-12-08 | -32.00 | $22.25 | 2400 |
| 2021-12-07 | -55.86 | $21.87 | 7900 |
| 2021-12-06 | -34.48 | $22.18 | 12600 |
| 2021-12-03 | -81.88 | $21.55 | 844 |
| 2021-12-02 | -56.52 | $21.90 | 6600 |
| 2021-12-01 | -64.71 | $21.90 | 10700 |
| 2021-11-30 | -44.59 | $22.30 | 2807 |
| 2021-11-29 | -47.13 | $22.26 | 3711 |
| 2021-11-26 | -63.06 | $22.01 | 1500 |
| 2021-11-24 | -31.85 | $22.50 | 4200 |
| 2021-11-23 | -36.94 | $22.42 | 1700 |
| 2021-11-22 | -43.31 | $22.32 | 4800 |
| 2021-11-19 | -32.48 | $22.49 | 9600 |
| 2021-11-18 | -48.41 | $22.24 | 37500 |
| 2021-11-17 | -65.61 | $21.97 | 7300 |
| 2021-11-16 | -92.36 | $21.55 | 1200 |
| 2021-11-15 | -94.90 | $21.51 | 4200 |
| 2021-11-12 | -99.29 | $21.61 | 6500 |
| 2021-11-11 | -82.76 | $21.80 | 6700 |
| 2021-11-10 | -61.38 | $22.11 | 7500 |
| 2021-11-09 | -56.55 | $22.18 | 6235 |
| 2021-11-08 | -24.14 | $22.65 | 4700 |
| 2021-11-05 | -30.34 | $22.56 | 10925 |
| 2021-11-04 | -70.00 | $21.88 | 5600 |
| 2021-11-03 | -46.01 | $22.25 | 24100 |
| 2021-11-02 | -54.66 | $22.10 | 7631 |
| 2021-11-01 | -25.48 | $22.45 | 7800 |
| 2021-10-29 | -66.35 | $21.60 | 10744 |
| 2021-10-28 | -59.13 | $21.75 | 8200 |
| 2021-10-27 | -55.91 | $21.75 | 2028 |
| 2021-10-26 | -56.36 | $21.74 | 5300 |
| 2021-10-25 | -34.55 | $22.22 | 5009 |
| 2021-10-22 | -41.62 | $21.93 | 6704 |
| 2021-10-21 | -57.36 | $21.62 | 2002 |
| 2021-10-20 | -22.34 | $22.31 | 7600 |
| 2021-10-19 | -37.93 | $21.65 | 1000 |
| 2021-10-18 | -35.86 | $21.71 | 1208 |
| 2021-10-15 | -48.49 | $21.56 | 6800 |
| 2021-10-14 | -34.34 | $22.03 | 4025 |
| 2021-10-13 | -38.25 | $21.90 | 2300 |
| 2021-10-12 | -40.66 | $21.82 | 3900 |
| 2021-10-11 | -45.48 | $21.66 | 6300 |
| 2021-10-08 | -35.54 | $21.99 | 4500 |
| 2021-10-07 | -48.49 | $21.56 | 8636 |
| 2021-10-06 | -43.07 | $21.74 | 4606 |
| 2021-10-05 | -48.49 | $21.56 | 6701 |
| 2021-10-04 | -68.37 | $20.90 | 6200 |
| 2021-10-01 | -46.08 | $21.64 | 3000 |
| 2021-09-30 | -71.99 | $20.78 | 1000 |
| 2021-09-29 | -50.62 | $21.85 | 800 |
| 2021-09-28 | -60.99 | $21.43 | 700 |
| 2021-09-27 | -52.84 | $21.76 | 1900 |
| 2021-09-24 | -47.90 | $21.96 | 1426 |
| 2021-09-23 | -53.33 | $21.74 | 4019 |
| 2021-09-22 | -64.44 | $21.29 | 10117 |
| 2021-09-21 | -69.05 | $21.49 | 4649 |
| 2021-09-20 | -76.50 | $21.23 | 11146 |
| 2021-09-17 | -52.72 | $22.06 | 32100 |
| 2021-09-16 | -64.90 | $21.70 | 2100 |
| 2021-09-15 | -49.26 | $22.23 | 3100 |
| 2021-09-14 | -82.01 | $21.12 | 7034 |
| 2021-09-13 | -67.85 | $21.60 | 3916 |
| 2021-09-10 | -64.90 | $21.70 | 11500 |
| 2021-09-09 | -68.14 | $21.59 | 15800 |
| 2021-09-08 | -56.34 | $21.99 | 6900 |
| 2021-09-07 | -66.67 | $21.64 | 17036 |
| 2021-09-03 | -59.88 | $21.87 | 8300 |
| 2021-09-02 | -39.78 | $22.07 | 5107 |
| 2021-09-01 | -20.43 | $22.96 | 22400 |
| 2021-08-31 | -5.91 | $22.99 | 14704 |
| 2021-08-30 | -31.36 | $21.69 | 13232 |
| 2021-08-27 | -8.96 | $22.79 | 14330 |
| 2021-08-26 | -29.94 | $21.76 | 4945 |
| 2021-08-25 | -31.98 | $21.66 | 9600 |
| 2021-08-24 | -6.72 | $22.90 | 8100 |
| 2021-08-23 | -18.53 | $22.32 | 9825 |
| 2021-08-20 | -44.81 | $21.03 | 7019 |
| 2021-08-19 | -49.49 | $20.80 | 11300 |
| 2021-08-18 | -30.55 | $21.73 | 16900 |
| 2021-08-17 | -38.49 | $21.34 | 9302 |
| 2021-08-16 | -18.33 | $22.33 | 6300 |
| 2021-08-13 | -19.14 | $22.29 | 4807 |
| 2021-08-12 | -10.25 | $22.61 | 14034 |
| 2021-08-11 | -0.66 | $22.82 | 15400 |
| 2021-08-10 | -30.83 | $21.08 | 2100 |
| 2021-08-09 | -25.56 | $21.29 | 6235 |
| 2021-08-06 | -33.08 | $20.99 | 63502 |
| 2021-08-05 | -41.60 | $20.65 | 4100 |
| 2021-08-04 | -68.42 | $19.58 | 8000 |
| 2021-08-03 | -92.73 | $18.61 | 10524 |
| 2021-08-02 | -89.49 | $18.99 | 16618 |
| 2021-07-30 | -100.00 | $18.60 | 3938 |
| 2021-07-29 | -100.00 | $19.11 | 2533 |
| 2021-07-28 | -84.38 | $19.61 | 1700 |
| 2021-07-27 | -84.69 | $19.60 | 3800 |
| 2021-07-26 | -73.88 | $20.16 | 5500 |
| 2021-07-23 | -80.43 | $20.46 | 700 |
| 2021-07-22 | -71.30 | $20.67 | 2600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.47
2026-07-17
Close Price
$25.10
Vol: 9200Average Directional Index - Detailed Analysis
Minimum
5.15
Average
18.36
Maximum
47.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.47 | $25.10 | 9200 |
| 2026-07-16 | 14.03 | $25.23 | 2300 |
| 2026-07-15 | 14.45 | $25.88 | 7206 |
| 2026-07-14 | 14.98 | $25.08 | 1100 |
| 2026-07-13 | 15.55 | $26.00 | 1900 |
| 2026-07-10 | 16.04 | $27.04 | 10800 |
| 2026-07-09 | 16.57 | $26.12 | 2116 |
| 2026-07-08 | 16.91 | $25.94 | 6900 |
| 2026-07-07 | 17.27 | $25.27 | 7200 |
| 2026-07-06 | 17.89 | $25.00 | 4900 |
| 2026-07-02 | 18.56 | $25.58 | 7732 |
| 2026-07-01 | 19.33 | $26.27 | 4500 |
| 2026-06-30 | 20.02 | $24.90 | 4600 |
| 2026-06-29 | 20.75 | $26.29 | 5400 |
| 2026-06-26 | 21.60 | $27.19 | 47500 |
| 2026-06-25 | 21.44 | $27.19 | 2806 |
| 2026-06-24 | 21.27 | $26.77 | 9200 |
| 2026-06-23 | 21.16 | $27.00 | 3105 |
| 2026-06-22 | 20.40 | $25.76 | 3300 |
| 2026-06-18 | 19.60 | $27.12 | 11637 |
| 2026-06-17 | 18.76 | $25.55 | 4938 |
| 2026-06-16 | 18.49 | $25.85 | 3102 |
| 2026-06-15 | 17.98 | $25.79 | 11452 |
| 2026-06-12 | 17.32 | $25.77 | 3022 |
| 2026-06-11 | 17.12 | $24.23 | 3848 |
| 2026-06-10 | 16.64 | $25.90 | 5300 |
| 2026-06-09 | 15.74 | $25.90 | 4300 |
| 2026-06-08 | 14.79 | $24.49 | 2900 |
| 2026-06-05 | 14.33 | $24.24 | 2933 |
| 2026-06-04 | 14.08 | $24.19 | 2409 |
| 2026-06-03 | 13.83 | $24.37 | 9400 |
| 2026-06-02 | 13.19 | $24.27 | 5303 |
| 2026-06-01 | 12.79 | $23.92 | 6923 |
| 2026-05-29 | 12.38 | $25.14 | 3447 |
| 2026-05-28 | 11.01 | $25.64 | 3200 |
| 2026-05-27 | 9.69 | $24.44 | 5411 |
| 2026-05-26 | 8.98 | $23.93 | 2513 |
| 2026-05-22 | 8.36 | $23.30 | 3500 |
| 2026-05-21 | 7.70 | $23.47 | 1623 |
| 2026-05-20 | 7.54 | $23.44 | 3707 |
| 2026-05-19 | 7.41 | $23.29 | 7837 |
| 2026-05-18 | 7.37 | $22.48 | 2900 |
| 2026-05-15 | 7.73 | $22.50 | 3100 |
| 2026-05-14 | 8.13 | $23.21 | 2300 |
| 2026-05-13 | 7.97 | $23.69 | 3800 |
| 2026-05-12 | 7.47 | $24.44 | 1700 |
| 2026-05-11 | 6.60 | $23.55 | 1936 |
| 2026-05-08 | 6.82 | $23.75 | 1000 |
| 2026-05-07 | 7.09 | $23.75 | 3900 |
| 2026-05-06 | 7.39 | $24.68 | 5816 |
| 2026-05-05 | 6.66 | $23.20 | 3407 |
| 2026-05-04 | 6.72 | $23.21 | 1539 |
| 2026-05-01 | 6.36 | $23.67 | 1813 |
| 2026-04-30 | 6.34 | $23.27 | 3700 |
| 2026-04-29 | 6.33 | $23.20 | 2548 |
| 2026-04-28 | 6.05 | $23.20 | 2129 |
| 2026-04-27 | 5.76 | $23.20 | 3710 |
| 2026-04-24 | 5.45 | $23.71 | 830 |
| 2026-04-23 | 5.70 | $23.60 | 323 |
| 2026-04-22 | 5.88 | $23.47 | 2700 |
| 2026-04-21 | 5.99 | $23.20 | 1400 |
| 2026-04-20 | 6.11 | $23.20 | 1300 |
| 2026-04-17 | 5.83 | $23.20 | 2823 |
| 2026-04-16 | 5.54 | $23.29 | 2400 |
| 2026-04-15 | 5.15 | $23.70 | 1700 |
| 2026-04-14 | 5.22 | $23.51 | 1807 |
| 2026-04-13 | 5.41 | $23.40 | 2115 |
| 2026-04-10 | 5.67 | $22.51 | 3900 |
| 2026-04-09 | 5.77 | $23.27 | 6527 |
| 2026-04-08 | 5.87 | $22.62 | 2204 |
| 2026-04-07 | 5.98 | $22.70 | 1900 |
| 2026-04-06 | 6.23 | $22.76 | 2308 |
| 2026-04-02 | 6.42 | $23.27 | 1044 |
| 2026-04-01 | 6.34 | $23.03 | 1300 |
| 2026-03-31 | 6.49 | $23.36 | 1800 |
| 2026-03-30 | 6.66 | $23.44 | 3026 |
| 2026-03-27 | 6.83 | $23.16 | 5000 |
| 2026-03-26 | 7.12 | $23.05 | 2700 |
| 2026-03-25 | 7.42 | $22.75 | 2000 |
| 2026-03-24 | 7.36 | $22.70 | 1900 |
| 2026-03-23 | 7.29 | $23.10 | 2700 |
| 2026-03-20 | 7.21 | $22.70 | 12137 |
| 2026-03-19 | 7.14 | $23.00 | 2600 |
| 2026-03-18 | 7.28 | $22.70 | 6906 |
| 2026-03-17 | 7.22 | $23.21 | 6100 |
| 2026-03-16 | 7.48 | $23.27 | 2933 |
| 2026-03-13 | 7.86 | $24.30 | 4144 |
| 2026-03-12 | 7.80 | $24.30 | 5304 |
| 2026-03-11 | 7.74 | $23.49 | 1100 |
| 2026-03-10 | 8.03 | $23.52 | 1423 |
| 2026-03-09 | 8.35 | $24.21 | 2420 |
| 2026-03-06 | 8.70 | $24.30 | 2714 |
| 2026-03-05 | 9.06 | $24.24 | 6303 |
| 2026-03-04 | 9.48 | $24.73 | 946 |
| 2026-03-03 | 8.83 | $24.11 | 1500 |
| 2026-03-02 | 8.56 | $24.87 | 6300 |
| 2026-02-27 | 8.19 | $23.50 | 1900 |
| 2026-02-26 | 8.38 | $24.07 | 3000 |
| 2026-02-25 | 8.57 | $24.27 | 1400 |
| 2026-02-24 | 8.06 | $23.41 | 542 |
| 2026-02-23 | 8.21 | $23.32 | 4689 |
| 2026-02-20 | 8.37 | $23.50 | 1700 |
| 2026-02-19 | 8.53 | $23.72 | 2910 |
| 2026-02-18 | 8.98 | $24.00 | 2200 |
| 2026-02-17 | 8.79 | $24.30 | 2800 |
| 2026-02-13 | 8.27 | $24.58 | 4649 |
| 2026-02-12 | 7.51 | $24.41 | 1318 |
| 2026-02-11 | 7.15 | $24.53 | 2201 |
| 2026-02-10 | 6.72 | $24.50 | 4200 |
| 2026-02-09 | 6.46 | $24.08 | 3949 |
| 2026-02-06 | 6.53 | $23.81 | 4200 |
| 2026-02-05 | 6.60 | $23.97 | 2900 |
| 2026-02-04 | 6.79 | $23.82 | 2230 |
| 2026-02-03 | 6.48 | $24.07 | 4200 |
| 2026-02-02 | 6.20 | $23.12 | 4319 |
| 2026-01-30 | 6.05 | $23.30 | 2443 |
| 2026-01-29 | 6.23 | $23.71 | 3200 |
| 2026-01-28 | 6.42 | $23.59 | 4532 |
| 2026-01-27 | 6.71 | $23.42 | 2241 |
| 2026-01-26 | 6.85 | $23.21 | 4700 |
| 2026-01-23 | 7.00 | $24.21 | 2201 |
| 2026-01-22 | 6.66 | $23.49 | 1400 |
| 2026-01-21 | 6.63 | $23.51 | 1736 |
| 2026-01-20 | 6.79 | $23.00 | 2923 |
| 2026-01-16 | 7.00 | $23.29 | 3000 |
| 2026-01-15 | 7.22 | $24.26 | 5200 |
| 2026-01-14 | 6.63 | $24.22 | 4203 |
| 2026-01-13 | 6.29 | $23.50 | 1709 |
| 2026-01-12 | 6.52 | $22.87 | 2211 |
| 2026-01-09 | 6.64 | $22.90 | 1434 |
| 2026-01-08 | 6.92 | $23.05 | 3012 |
| 2026-01-07 | 7.22 | $22.53 | 2000 |
| 2026-01-06 | 7.55 | $22.60 | 1920 |
| 2026-01-05 | 7.93 | $23.01 | 1548 |
| 2026-01-02 | 7.99 | $23.00 | 1600 |
| 2025-12-31 | 8.22 | $23.27 | 5133 |
| 2025-12-30 | 8.47 | $22.60 | 1300 |
| 2025-12-29 | 8.86 | $23.07 | 2730 |
| 2025-12-26 | 9.23 | $23.07 | 2500 |
| 2025-12-24 | 9.70 | $22.59 | 4438 |
| 2025-12-23 | 10.09 | $22.80 | 16528 |
| 2025-12-22 | 10.57 | $23.19 | 16400 |
| 2025-12-19 | 11.09 | $22.51 | 25118 |
| 2025-12-18 | 11.59 | $24.30 | 3800 |
| 2025-12-17 | 10.81 | $24.33 | 3900 |
| 2025-12-16 | 10.00 | $24.56 | 12146 |
| 2025-12-15 | 9.16 | $24.36 | 27103 |
| 2025-12-12 | 8.37 | $21.82 | 9300 |
| 2025-12-11 | 8.54 | $21.14 | 8500 |
| 2025-12-10 | 7.86 | $20.29 | 127144 |
| 2025-12-09 | 7.14 | $21.60 | 6100 |
| 2025-12-08 | 7.48 | $21.60 | 9442 |
| 2025-12-05 | 7.40 | $21.67 | 11300 |
| 2025-12-04 | 7.32 | $21.75 | 8837 |
| 2025-12-03 | 7.47 | $22.31 | 1842 |
| 2025-12-02 | 7.62 | $21.75 | 7800 |
| 2025-12-01 | 7.47 | $22.00 | 900 |
| 2025-11-28 | 7.52 | $22.49 | 1236 |
| 2025-11-26 | 7.75 | $22.31 | 12744 |
| 2025-11-25 | 7.98 | $22.56 | 2624 |
| 2025-11-24 | 8.35 | $22.53 | 1945 |
| 2025-11-21 | 8.42 | $22.88 | 6721 |
| 2025-11-20 | 8.54 | $22.51 | 3300 |
| 2025-11-19 | 8.28 | $22.27 | 3700 |
| 2025-11-18 | 8.16 | $22.57 | 1000 |
| 2025-11-17 | 7.66 | $22.39 | 4100 |
| 2025-11-14 | 7.13 | $22.55 | 5333 |
| 2025-11-13 | 6.65 | $22.10 | 1100 |
| 2025-11-12 | 6.61 | $22.01 | 4000 |
| 2025-11-11 | 6.38 | $22.03 | 4042 |
| 2025-11-10 | 6.51 | $21.77 | 4500 |
| 2025-11-07 | 6.76 | $21.61 | 1700 |
| 2025-11-06 | 7.04 | $22.17 | 2909 |
| 2025-11-05 | 7.21 | $22.20 | 2797 |
| 2025-11-04 | 7.12 | $21.92 | 1930 |
| 2025-11-03 | 6.65 | $22.01 | 6000 |
| 2025-10-31 | 6.39 | $22.49 | 2100 |
| 2025-10-30 | 6.59 | $22.48 | 5141 |
| 2025-10-29 | 6.90 | $22.74 | 6543 |
| 2025-10-28 | 7.25 | $22.76 | 4100 |
| 2025-10-27 | 7.45 | $22.52 | 4700 |
| 2025-10-24 | 7.65 | $23.04 | 2707 |
| 2025-10-23 | 7.92 | $23.41 | 1036 |
| 2025-10-22 | 7.78 | $23.20 | 2027 |
| 2025-10-21 | 7.94 | $23.19 | 2200 |
| 2025-10-20 | 7.91 | $23.39 | 2849 |
| 2025-10-17 | 7.96 | $23.17 | 1618 |
| 2025-10-16 | 8.18 | $23.24 | 4000 |
| 2025-10-15 | 8.41 | $22.52 | 3700 |
| 2025-10-14 | 8.75 | $22.75 | 2800 |
| 2025-10-13 | 9.15 | $23.19 | 7700 |
| 2025-10-10 | 9.61 | $22.54 | 1425 |
| 2025-10-09 | 9.71 | $22.54 | 7823 |
| 2025-10-08 | 9.81 | $22.90 | 3800 |
| 2025-10-07 | 10.16 | $22.93 | 2640 |
| 2025-10-06 | 10.54 | $23.43 | 2400 |
| 2025-10-03 | 11.08 | $22.98 | 2100 |
| 2025-10-02 | 11.63 | $23.86 | 1916 |
| 2025-10-01 | 12.05 | $23.86 | 1800 |
| 2025-09-30 | 12.64 | $23.40 | 2200 |
| 2025-09-29 | 13.14 | $24.07 | 2500 |
| 2025-09-26 | 13.31 | $24.24 | 3306 |
| 2025-09-25 | 13.49 | $24.14 | 4800 |
| 2025-09-24 | 13.47 | $24.45 | 3300 |
| 2025-09-23 | 13.30 | $24.63 | 1800 |
| 2025-09-22 | 13.27 | $24.46 | 6100 |
| 2025-09-19 | 13.25 | $24.97 | 18900 |
| 2025-09-18 | 13.23 | $25.32 | 8604 |
| 2025-09-17 | 13.04 | $24.06 | 3824 |
| 2025-09-16 | 13.21 | $23.65 | 3425 |
| 2025-09-15 | 13.74 | $23.20 | 6049 |
| 2025-09-12 | 14.36 | $23.14 | 5100 |
| 2025-09-11 | 15.12 | $23.51 | 5233 |
| 2025-09-10 | 15.85 | $22.90 | 2300 |
| 2025-09-09 | 16.45 | $22.81 | 5939 |
| 2025-09-08 | 17.09 | $23.14 | 6300 |
| 2025-09-05 | 17.55 | $23.38 | 3741 |
| 2025-09-04 | 18.09 | $24.21 | 7000 |
| 2025-09-03 | 18.98 | $24.01 | 10209 |
| 2025-09-02 | 19.95 | $24.10 | 2000 |
| 2025-08-29 | 20.84 | $24.86 | 10500 |
| 2025-08-28 | 21.86 | $25.25 | 8600 |
| 2025-08-27 | 22.94 | $25.45 | 18834 |
| 2025-08-26 | 24.09 | $25.70 | 4139 |
| 2025-08-25 | 24.73 | $25.76 | 3024 |
| 2025-08-22 | 25.37 | $27.06 | 7900 |
| 2025-08-21 | 26.06 | $25.59 | 7505 |
| 2025-08-20 | 26.91 | $27.05 | 11207 |
| 2025-08-19 | 27.33 | $27.41 | 32615 |
| 2025-08-18 | 27.53 | $30.76 | 6600 |
| 2025-08-15 | 26.64 | $31.60 | 31048 |
| 2025-08-14 | 25.34 | $31.27 | 14929 |
| 2025-08-13 | 24.00 | $31.49 | 7500 |
| 2025-08-12 | 22.50 | $30.06 | 13600 |
| 2025-08-11 | 20.93 | $29.47 | 12423 |
| 2025-08-08 | 19.80 | $27.01 | 8100 |
| 2025-08-07 | 18.95 | $27.50 | 7438 |
| 2025-08-06 | 18.19 | $26.66 | 23500 |
| 2025-08-05 | 17.39 | $22.97 | 9533 |
| 2025-08-04 | 17.85 | $22.77 | 1428 |
| 2025-08-01 | 18.47 | $22.26 | 2000 |
| 2025-07-31 | 19.12 | $23.30 | 2044 |
| 2025-07-30 | 20.05 | $23.80 | 7522 |
| 2025-07-29 | 20.96 | $23.16 | 10800 |
| 2025-07-28 | 21.91 | $24.63 | 1800 |
| 2025-07-25 | 22.01 | $24.63 | 1000 |
| 2025-07-24 | 22.26 | $24.50 | 1500 |
| 2025-07-23 | 22.58 | $24.50 | 13212 |
| 2025-07-22 | 22.91 | $24.04 | 6524 |
| 2025-07-21 | 22.94 | $24.72 | 5200 |
| 2025-07-18 | 22.56 | $24.72 | 5143 |
| 2025-07-17 | 22.16 | $25.50 | 5710 |
| 2025-07-16 | 21.26 | $25.71 | 9026 |
| 2025-07-15 | 20.35 | $25.86 | 2635 |
| 2025-07-14 | 19.08 | $26.67 | 8632 |
| 2025-07-11 | 17.72 | $27.08 | 23600 |
| 2025-07-10 | 16.29 | $25.83 | 1916 |
| 2025-07-09 | 15.53 | $25.99 | 3302 |
| 2025-07-08 | 14.81 | $25.41 | 12116 |
| 2025-07-07 | 13.84 | $25.12 | 1400 |
| 2025-07-03 | 13.43 | $26.39 | 2500 |
| 2025-07-02 | 12.86 | $25.58 | 26600 |
| 2025-07-01 | 12.25 | $25.89 | 10888 |
| 2025-06-30 | 11.48 | $26.57 | 31900 |
| 2025-06-27 | 10.33 | $27.09 | 17224 |
| 2025-06-26 | 9.37 | $25.87 | 900 |
| 2025-06-25 | 8.90 | $25.05 | 3915 |
| 2025-06-24 | 8.40 | $25.94 | 1500 |
| 2025-06-23 | 8.01 | $24.50 | 1241 |
| 2025-06-20 | 8.22 | $23.97 | 6900 |
| 2025-06-18 | 8.45 | $23.82 | 8600 |
| 2025-06-17 | 8.67 | $23.99 | 2400 |
| 2025-06-16 | 8.88 | $24.19 | 2000 |
| 2025-06-13 | 9.32 | $23.23 | 2400 |
| 2025-06-12 | 9.61 | $24.39 | 1838 |
| 2025-06-11 | 9.74 | $24.94 | 1733 |
| 2025-06-10 | 9.87 | $23.79 | 2000 |
| 2025-06-09 | 10.37 | $23.95 | 3400 |
| 2025-06-06 | 10.85 | $24.05 | 3724 |
| 2025-06-05 | 11.25 | $23.83 | 3300 |
| 2025-06-04 | 11.16 | $23.84 | 5341 |
| 2025-06-03 | 11.08 | $24.90 | 3924 |
| 2025-06-02 | 11.64 | $24.91 | 1647 |
| 2025-05-30 | 11.66 | $25.65 | 1125 |
| 2025-05-29 | 12.07 | $25.75 | 1000 |
| 2025-05-28 | 12.49 | $25.18 | 1217 |
| 2025-05-27 | 12.94 | $26.82 | 1422 |
| 2025-05-23 | 13.46 | $25.16 | 1824 |
| 2025-05-22 | 13.15 | $25.49 | 2100 |
| 2025-05-21 | 13.10 | $25.99 | 1933 |
| 2025-05-20 | 13.41 | $25.03 | 1002 |
| 2025-05-19 | 13.10 | $25.40 | 1600 |
| 2025-05-16 | 13.00 | $25.73 | 2743 |
| 2025-05-15 | 12.91 | $25.69 | 4721 |
| 2025-05-14 | 12.90 | $25.92 | 2805 |
| 2025-05-13 | 13.05 | $25.78 | 1749 |
| 2025-05-12 | 13.20 | $25.88 | 4300 |
| 2025-05-09 | 13.62 | $26.12 | 1105 |
| 2025-05-08 | 14.19 | $26.79 | 1200 |
| 2025-05-07 | 14.94 | $25.91 | 1729 |
| 2025-05-06 | 15.42 | $26.49 | 8100 |
| 2025-05-05 | 15.96 | $26.75 | 2900 |
| 2025-05-02 | 16.77 | $26.77 | 2017 |
| 2025-05-01 | 17.61 | $26.95 | 3323 |
| 2025-04-30 | 18.51 | $27.20 | 4149 |
| 2025-04-29 | 19.45 | $26.75 | 9720 |
| 2025-04-28 | 20.28 | $26.12 | 4400 |
| 2025-04-25 | 21.28 | $26.50 | 9239 |
| 2025-04-24 | 22.32 | $26.95 | 10931 |
| 2025-04-23 | 23.36 | $26.47 | 17300 |
| 2025-04-22 | 24.51 | $25.63 | 9800 |
| 2025-04-21 | 25.42 | $24.97 | 7000 |
| 2025-04-17 | 26.34 | $25.90 | 25848 |
| 2025-04-16 | 27.31 | $24.75 | 12749 |
| 2025-04-15 | 28.36 | $24.81 | 31100 |
| 2025-04-14 | 29.79 | $19.97 | 1600 |
| 2025-04-11 | 28.67 | $20.06 | 5920 |
| 2025-04-10 | 27.35 | $19.81 | 4400 |
| 2025-04-09 | 26.08 | $21.97 | 13111 |
| 2025-04-08 | 24.75 | $20.62 | 4500 |
| 2025-04-07 | 23.82 | $21.79 | 23800 |
| 2025-04-04 | 22.57 | $20.15 | 5029 |
| 2025-04-03 | 21.94 | $20.32 | 5651 |
| 2025-04-02 | 21.40 | $21.23 | 3100 |
| 2025-04-01 | 21.17 | $21.23 | 2300 |
| 2025-03-31 | 20.93 | $20.72 | 4349 |
| 2025-03-28 | 20.41 | $21.58 | 5611 |
| 2025-03-27 | 20.15 | $21.81 | 5049 |
| 2025-03-26 | 20.06 | $21.72 | 2348 |
| 2025-03-25 | 20.03 | $21.65 | 5342 |
| 2025-03-24 | 20.07 | $22.21 | 2200 |
| 2025-03-21 | 19.69 | $22.16 | 9115 |
| 2025-03-20 | 19.29 | $22.30 | 1920 |
| 2025-03-19 | 19.10 | $22.60 | 2230 |
| 2025-03-18 | 18.91 | $22.35 | 3000 |
| 2025-03-17 | 18.68 | $22.16 | 2500 |
| 2025-03-14 | 18.55 | $22.37 | 9600 |
| 2025-03-13 | 18.03 | $21.85 | 3418 |
| 2025-03-12 | 17.48 | $22.76 | 4946 |
| 2025-03-11 | 17.22 | $22.03 | 7200 |
| 2025-03-10 | 16.95 | $21.44 | 6348 |
| 2025-03-07 | 16.20 | $22.67 | 16903 |
| 2025-03-06 | 15.47 | $22.21 | 34500 |
| 2025-03-05 | 14.71 | $21.86 | 4500 |
| 2025-03-04 | 14.08 | $22.11 | 7438 |
| 2025-03-03 | 13.37 | $22.30 | 9309 |
| 2025-02-28 | 12.85 | $23.76 | 5000 |
| 2025-02-27 | 12.75 | $23.90 | 17820 |
| 2025-02-26 | 12.64 | $25.71 | 3014 |
| 2025-02-25 | 12.98 | $24.47 | 10400 |
| 2025-02-24 | 12.63 | $24.06 | 6432 |
| 2025-02-21 | 12.38 | $24.70 | 2645 |
| 2025-02-20 | 12.39 | $24.88 | 2723 |
| 2025-02-19 | 12.48 | $25.43 | 21206 |
| 2025-02-18 | 12.58 | $25.72 | 3000 |
| 2025-02-14 | 12.84 | $25.71 | 6600 |
| 2025-02-13 | 13.05 | $25.00 | 2747 |
| 2025-02-12 | 12.91 | $24.05 | 5432 |
| 2025-02-11 | 12.43 | $24.62 | 5200 |
| 2025-02-10 | 12.00 | $24.39 | 11600 |
| 2025-02-07 | 11.55 | $24.03 | 7500 |
| 2025-02-06 | 11.08 | $24.97 | 2839 |
| 2025-02-05 | 10.90 | $25.19 | 3600 |
| 2025-02-04 | 10.64 | $24.36 | 7600 |
| 2025-02-03 | 10.04 | $24.34 | 14703 |
| 2025-01-31 | 9.41 | $24.51 | 2422 |
| 2025-01-30 | 8.99 | $25.63 | 5509 |
| 2025-01-29 | 8.87 | $25.59 | 4500 |
| 2025-01-28 | 8.25 | $24.85 | 8800 |
| 2025-01-27 | 7.89 | $23.54 | 6900 |
| 2025-01-24 | 7.42 | $25.01 | 9000 |
| 2025-01-23 | 7.42 | $25.88 | 9403 |
| 2025-01-22 | 7.47 | $25.71 | 25212 |
| 2025-01-21 | 7.75 | $26.76 | 2300 |
| 2025-01-17 | 7.92 | $26.59 | 1435 |
| 2025-01-16 | 8.11 | $26.48 | 4922 |
| 2025-01-15 | 8.35 | $26.20 | 3232 |
| 2025-01-14 | 8.75 | $24.99 | 5500 |
| 2025-01-13 | 9.00 | $23.93 | 3900 |
| 2025-01-10 | 8.70 | $24.01 | 4549 |
| 2025-01-08 | 8.45 | $24.27 | 10640 |
| 2025-01-07 | 8.32 | $25.00 | 8300 |
| 2025-01-06 | 8.39 | $25.39 | 23400 |
| 2025-01-03 | 8.61 | $26.15 | 9612 |
| 2025-01-02 | 8.61 | $25.70 | 5300 |
| 2024-12-31 | 8.62 | $26.15 | 6949 |
| 2024-12-30 | 8.90 | $26.26 | 5105 |
| 2024-12-27 | 9.20 | $26.64 | 15111 |
| 2024-12-26 | 9.66 | $28.25 | 23200 |
| 2024-12-24 | 9.78 | $27.72 | 6600 |
| 2024-12-23 | 10.22 | $28.58 | 15148 |
| 2024-12-20 | 10.37 | $31.12 | 41900 |
| 2024-12-19 | 10.53 | $26.28 | 5304 |
| 2024-12-18 | 10.05 | $26.61 | 14300 |
| 2024-12-17 | 9.77 | $29.67 | 5300 |
| 2024-12-16 | 10.07 | $28.93 | 21225 |
| 2024-12-13 | 10.59 | $27.82 | 17829 |
| 2024-12-12 | 11.14 | $28.80 | 16707 |
| 2024-12-11 | 11.72 | $29.32 | 113940 |
| 2024-12-10 | 11.61 | $30.61 | 25000 |
| 2024-12-09 | 11.14 | $31.29 | 18600 |
| 2024-12-06 | 10.60 | $32.28 | 29500 |
| 2024-12-05 | 9.76 | $32.65 | 34800 |
| 2024-12-04 | 8.95 | $28.05 | 20200 |
| 2024-12-03 | 9.19 | $27.64 | 6646 |
| 2024-12-02 | 9.13 | $27.94 | 11627 |
| 2024-11-29 | 9.06 | $27.61 | 2700 |
| 2024-11-27 | 9.20 | $27.77 | 4005 |
| 2024-11-26 | 9.25 | $26.61 | 3940 |
| 2024-11-25 | 9.31 | $27.55 | 7606 |
| 2024-11-22 | 9.68 | $27.64 | 3200 |
| 2024-11-21 | 10.18 | $27.81 | 3004 |
| 2024-11-20 | 10.37 | $27.98 | 13518 |
| 2024-11-19 | 10.57 | $28.56 | 6034 |
| 2024-11-18 | 11.05 | $29.77 | 8839 |
| 2024-11-15 | 11.00 | $31.14 | 12213 |
| 2024-11-14 | 10.96 | $30.18 | 5200 |
| 2024-11-13 | 11.28 | $29.00 | 31900 |
| 2024-11-12 | 11.67 | $27.67 | 11300 |
| 2024-11-11 | 12.13 | $28.67 | 10904 |
| 2024-11-08 | 12.52 | $29.59 | 12141 |
| 2024-11-07 | 12.75 | $29.01 | 30327 |
| 2024-11-06 | 13.00 | $33.40 | 13900 |
| 2024-11-05 | 12.53 | $30.53 | 2900 |
| 2024-11-04 | 13.14 | $28.89 | 4500 |
| 2024-11-01 | 12.78 | $28.05 | 6209 |
| 2024-10-31 | 12.41 | $28.19 | 3200 |
| 2024-10-30 | 12.07 | $29.73 | 3134 |
| 2024-10-29 | 12.22 | $29.55 | 7700 |
| 2024-10-28 | 12.38 | $29.08 | 8042 |
| 2024-10-25 | 12.56 | $29.82 | 3600 |
| 2024-10-24 | 12.92 | $29.77 | 2400 |
| 2024-10-23 | 13.18 | $29.39 | 8814 |
| 2024-10-22 | 13.45 | $29.57 | 3842 |
| 2024-10-21 | 14.09 | $28.90 | 5800 |
| 2024-10-18 | 14.77 | $30.83 | 1600 |
| 2024-10-17 | 14.61 | $31.10 | 3011 |
| 2024-10-16 | 14.51 | $30.99 | 4000 |
| 2024-10-15 | 14.45 | $30.06 | 5000 |
| 2024-10-14 | 14.60 | $30.56 | 2037 |
| 2024-10-11 | 14.50 | $31.09 | 1622 |
| 2024-10-10 | 14.08 | $29.69 | 5308 |
| 2024-10-09 | 13.69 | $30.58 | 4103 |
| 2024-10-08 | 13.40 | $28.98 | 5300 |
| 2024-10-07 | 13.41 | $29.14 | 5900 |
| 2024-10-04 | 13.26 | $29.62 | 2648 |
| 2024-10-03 | 13.11 | $28.18 | 5320 |
| 2024-10-02 | 13.19 | $28.31 | 12800 |
| 2024-10-01 | 13.28 | $28.62 | 8025 |
| 2024-09-30 | 13.09 | $29.21 | 4800 |
| 2024-09-27 | 12.62 | $29.64 | 3900 |
| 2024-09-26 | 12.19 | $29.03 | 4900 |
| 2024-09-25 | 11.92 | $29.73 | 6237 |
| 2024-09-24 | 11.59 | $28.21 | 25431 |
| 2024-09-23 | 11.30 | $28.91 | 17824 |
| 2024-09-20 | 10.98 | $28.30 | 30436 |
| 2024-09-19 | 10.64 | $30.04 | 5929 |
| 2024-09-18 | 10.67 | $27.85 | 3504 |
| 2024-09-17 | 11.01 | $28.44 | 17027 |
| 2024-09-16 | 11.26 | $28.78 | 6200 |
| 2024-09-13 | 11.73 | $28.39 | 17527 |
| 2024-09-12 | 12.23 | $27.80 | 7700 |
| 2024-09-11 | 12.76 | $28.07 | 10503 |
| 2024-09-10 | 13.24 | $27.53 | 7800 |
| 2024-09-09 | 13.72 | $27.50 | 6400 |
| 2024-09-06 | 14.10 | $25.43 | 20200 |
| 2024-09-05 | 14.49 | $28.98 | 3600 |
| 2024-09-04 | 14.62 | $28.98 | 4400 |
| 2024-09-03 | 14.87 | $28.66 | 10700 |
| 2024-08-30 | 15.11 | $29.87 | 4200 |
| 2024-08-29 | 15.16 | $29.44 | 13021 |
| 2024-08-28 | 15.21 | $28.35 | 8928 |
| 2024-08-27 | 15.61 | $28.26 | 10100 |
| 2024-08-26 | 15.90 | $27.08 | 8200 |
| 2024-08-23 | 16.35 | $27.41 | 6400 |
| 2024-08-22 | 16.84 | $27.10 | 8500 |
| 2024-08-21 | 17.36 | $25.84 | 13805 |
| 2024-08-20 | 18.10 | $26.18 | 35409 |
| 2024-08-19 | 18.70 | $28.58 | 41801 |
| 2024-08-16 | 18.70 | $34.50 | 46234 |
| 2024-08-15 | 16.80 | $33.23 | 75900 |
| 2024-08-14 | 14.80 | $31.17 | 42730 |
| 2024-08-13 | 13.19 | $29.81 | 17215 |
| 2024-08-12 | 12.01 | $26.58 | 12713 |
| 2024-08-09 | 11.34 | $25.90 | 3300 |
| 2024-08-08 | 10.85 | $26.78 | 16313 |
| 2024-08-07 | 10.33 | $23.56 | 4700 |
| 2024-08-06 | 10.45 | $23.12 | 5800 |
| 2024-08-05 | 10.87 | $22.01 | 5100 |
| 2024-08-02 | 11.04 | $23.25 | 1400 |
| 2024-08-01 | 11.51 | $24.01 | 8037 |
| 2024-07-31 | 11.64 | $25.64 | 6619 |
| 2024-07-30 | 10.90 | $26.70 | 5200 |
| 2024-07-29 | 10.40 | $25.15 | 1600 |
| 2024-07-26 | 10.56 | $25.37 | 2626 |
| 2024-07-25 | 10.51 | $25.17 | 7200 |
| 2024-07-24 | 10.82 | $24.62 | 7030 |
| 2024-07-23 | 11.34 | $24.08 | 3800 |
| 2024-07-22 | 11.50 | $24.00 | 5009 |
| 2024-07-19 | 11.72 | $23.94 | 5014 |
| 2024-07-18 | 12.19 | $24.16 | 2513 |
| 2024-07-17 | 12.69 | $24.40 | 10548 |
| 2024-07-16 | 13.21 | $23.70 | 11141 |
| 2024-07-15 | 13.39 | $22.14 | 6134 |
| 2024-07-12 | 13.58 | $23.26 | 11005 |
| 2024-07-11 | 13.90 | $23.94 | 10700 |
| 2024-07-10 | 14.23 | $22.65 | 5500 |
| 2024-07-09 | 13.92 | $21.71 | 19100 |
| 2024-07-08 | 13.55 | $22.57 | 15800 |
| 2024-07-05 | 13.67 | $22.58 | 10946 |
| 2024-07-03 | 13.83 | $23.04 | 2200 |
| 2024-07-02 | 14.19 | $23.36 | 8100 |
| 2024-07-01 | 14.70 | $24.40 | 4718 |
| 2024-06-28 | 15.44 | $24.67 | 42500 |
| 2024-06-27 | 16.21 | $23.83 | 9227 |
| 2024-06-26 | 16.93 | $24.18 | 13831 |
| 2024-06-25 | 17.55 | $24.20 | 51738 |
| 2024-06-24 | 18.21 | $23.01 | 18800 |
| 2024-06-21 | 18.90 | $22.51 | 5600 |
| 2024-06-20 | 19.04 | $22.97 | 2000 |
| 2024-06-18 | 19.25 | $22.00 | 18700 |
| 2024-06-17 | 19.32 | $22.00 | 48000 |
| 2024-06-14 | 19.39 | $23.58 | 25100 |
| 2024-06-13 | 20.07 | $23.72 | 2126 |
| 2024-06-12 | 20.64 | $24.60 | 10348 |
| 2024-06-11 | 21.23 | $23.75 | 3600 |
| 2024-06-10 | 21.47 | $23.06 | 14802 |
| 2024-06-07 | 21.52 | $23.89 | 10800 |
| 2024-06-06 | 21.86 | $23.88 | 4700 |
| 2024-06-05 | 22.30 | $24.59 | 15639 |
| 2024-06-04 | 22.63 | $23.19 | 17601 |
| 2024-06-03 | 22.82 | $23.92 | 6100 |
| 2024-05-31 | 23.33 | $24.09 | 3346 |
| 2024-05-30 | 23.64 | $24.65 | 7800 |
| 2024-05-29 | 24.12 | $24.10 | 5141 |
| 2024-05-28 | 24.62 | $25.11 | 11519 |
| 2024-05-24 | 25.38 | $25.58 | 7524 |
| 2024-05-23 | 26.08 | $24.70 | 9919 |
| 2024-05-22 | 26.90 | $25.27 | 16800 |
| 2024-05-21 | 27.69 | $24.40 | 8500 |
| 2024-05-20 | 28.36 | $23.74 | 24300 |
| 2024-05-17 | 29.07 | $24.62 | 10400 |
| 2024-05-16 | 29.66 | $23.41 | 6016 |
| 2024-05-15 | 29.94 | $23.20 | 14946 |
| 2024-05-14 | 30.15 | $22.00 | 24500 |
| 2024-05-13 | 30.14 | $21.28 | 117539 |
| 2024-05-10 | 30.14 | $24.95 | 11807 |
| 2024-05-09 | 30.76 | $25.68 | 33721 |
| 2024-05-08 | 31.59 | $27.60 | 26300 |
| 2024-05-07 | 32.98 | $34.18 | 6407 |
| 2024-05-06 | 33.06 | $34.67 | 14700 |
| 2024-05-03 | 33.20 | $32.66 | 5500 |
| 2024-05-02 | 33.75 | $30.20 | 5600 |
| 2024-05-01 | 34.63 | $31.42 | 9500 |
| 2024-04-30 | 35.33 | $31.49 | 12508 |
| 2024-04-29 | 35.77 | $33.78 | 24448 |
| 2024-04-26 | 35.73 | $34.27 | 33806 |
| 2024-04-25 | 35.69 | $32.41 | 11545 |
| 2024-04-24 | 35.99 | $32.27 | 5000 |
| 2024-04-23 | 36.44 | $31.86 | 8808 |
| 2024-04-22 | 36.91 | $31.53 | 7500 |
| 2024-04-19 | 37.40 | $31.36 | 3600 |
| 2024-04-18 | 38.30 | $31.72 | 6300 |
| 2024-04-17 | 39.07 | $31.27 | 27626 |
| 2024-04-16 | 39.88 | $30.83 | 32700 |
| 2024-04-15 | 40.73 | $31.53 | 31818 |
| 2024-04-12 | 41.29 | $33.10 | 14214 |
| 2024-04-11 | 41.29 | $33.31 | 15815 |
| 2024-04-10 | 41.20 | $35.17 | 15900 |
| 2024-04-09 | 41.18 | $34.25 | 14400 |
| 2024-04-08 | 40.84 | $36.00 | 24903 |
| 2024-04-05 | 40.42 | $34.29 | 20145 |
| 2024-04-04 | 40.25 | $35.00 | 15500 |
| 2024-04-03 | 40.07 | $33.14 | 15100 |
| 2024-04-02 | 40.19 | $31.17 | 12400 |
| 2024-04-01 | 40.32 | $32.28 | 33144 |
| 2024-03-28 | 40.46 | $34.30 | 8000 |
| 2024-03-27 | 39.65 | $34.36 | 8500 |
| 2024-03-26 | 38.50 | $34.50 | 5711 |
| 2024-03-25 | 37.20 | $35.81 | 10020 |
| 2024-03-22 | 36.02 | $35.48 | 10600 |
| 2024-03-21 | 34.63 | $37.90 | 22443 |
| 2024-03-20 | 33.16 | $36.00 | 7200 |
| 2024-03-19 | 32.01 | $35.24 | 17500 |
| 2024-03-18 | 30.84 | $31.84 | 29400 |
| 2024-03-15 | 29.86 | $29.93 | 41500 |
| 2024-03-14 | 28.82 | $30.50 | 11620 |
| 2024-03-13 | 27.82 | $32.10 | 8600 |
| 2024-03-12 | 26.64 | $32.43 | 12808 |
| 2024-03-11 | 24.80 | $35.51 | 55559 |
| 2024-03-08 | 22.87 | $29.35 | 6624 |
| 2024-03-07 | 21.89 | $30.25 | 7320 |
| 2024-03-06 | 20.50 | $30.40 | 25400 |
| 2024-03-05 | 19.03 | $29.90 | 26400 |
| 2024-03-04 | 17.67 | $27.77 | 28132 |
| 2024-03-01 | 16.60 | $23.30 | 14705 |
| 2024-02-29 | 16.30 | $23.31 | 6638 |
| 2024-02-28 | 16.29 | $22.55 | 4075 |
| 2024-02-27 | 16.70 | $22.56 | 6100 |
| 2024-02-26 | 17.14 | $22.40 | 4900 |
| 2024-02-23 | 17.60 | $23.42 | 12200 |
| 2024-02-22 | 18.12 | $22.24 | 11603 |
| 2024-02-21 | 18.86 | $21.60 | 11747 |
| 2024-02-20 | 19.73 | $22.41 | 19700 |
| 2024-02-16 | 20.15 | $24.19 | 13106 |
| 2024-02-15 | 19.77 | $26.06 | 8200 |
| 2024-02-14 | 19.37 | $24.09 | 3300 |
| 2024-02-13 | 19.70 | $23.10 | 5001 |
| 2024-02-12 | 20.05 | $24.41 | 3817 |
| 2024-02-09 | 19.74 | $24.36 | 2946 |
| 2024-02-08 | 19.53 | $23.48 | 2937 |
| 2024-02-07 | 19.73 | $23.52 | 2893 |
| 2024-02-06 | 19.94 | $23.79 | 4924 |
| 2024-02-05 | 20.16 | $24.50 | 7100 |
| 2024-02-02 | 20.39 | $24.51 | 3500 |
| 2024-02-01 | 20.19 | $24.99 | 8000 |
| 2024-01-31 | 20.07 | $24.12 | 4800 |
| 2024-01-30 | 19.50 | $24.17 | 31500 |
| 2024-01-29 | 18.91 | $24.65 | 12431 |
| 2024-01-26 | 18.45 | $22.56 | 4300 |
| 2024-01-25 | 18.46 | $22.87 | 16700 |
| 2024-01-24 | 18.49 | $22.03 | 8500 |
| 2024-01-23 | 18.79 | $21.80 | 5713 |
| 2024-01-22 | 19.11 | $22.46 | 7437 |
| 2024-01-19 | 19.47 | $22.26 | 18512 |
| 2024-01-18 | 20.00 | $22.85 | 9601 |
| 2024-01-17 | 19.62 | $23.32 | 28300 |
| 2024-01-16 | 19.03 | $26.33 | 33100 |
| 2024-01-12 | 17.86 | $29.60 | 88049 |
| 2024-01-11 | 16.67 | $23.25 | 6244 |
| 2024-01-10 | 17.33 | $23.43 | 5100 |
| 2024-01-09 | 17.91 | $23.94 | 13900 |
| 2024-01-08 | 18.86 | $24.26 | 13600 |
| 2024-01-05 | 19.75 | $23.86 | 6113 |
| 2024-01-04 | 20.50 | $24.61 | 13300 |
| 2024-01-03 | 21.05 | $24.69 | 8935 |
| 2024-01-02 | 21.47 | $26.00 | 12700 |
| 2023-12-29 | 21.38 | $25.28 | 8400 |
| 2023-12-28 | 21.41 | $25.67 | 6800 |
| 2023-12-27 | 21.25 | $24.99 | 4400 |
| 2023-12-26 | 21.38 | $24.95 | 5500 |
| 2023-12-22 | 21.52 | $24.49 | 5300 |
| 2023-12-21 | 21.43 | $24.36 | 6600 |
| 2023-12-20 | 21.56 | $23.90 | 8300 |
| 2023-12-19 | 21.91 | $22.45 | 7900 |
| 2023-12-18 | 22.72 | $21.47 | 6127 |
| 2023-12-15 | 23.80 | $20.49 | 25400 |
| 2023-12-14 | 24.90 | $22.01 | 9300 |
| 2023-12-13 | 26.21 | $20.56 | 61300 |
| 2023-12-12 | 27.58 | $23.00 | 6148 |
| 2023-12-11 | 27.39 | $23.24 | 5122 |
| 2023-12-08 | 27.02 | $23.03 | 4900 |
| 2023-12-07 | 26.72 | $23.25 | 7231 |
| 2023-12-06 | 26.49 | $21.82 | 17700 |
| 2023-12-05 | 26.46 | $21.46 | 5100 |
| 2023-12-04 | 26.40 | $21.99 | 7500 |
| 2023-12-01 | 26.34 | $21.81 | 18311 |
| 2023-11-30 | 26.47 | $23.50 | 3300 |
| 2023-11-29 | 25.14 | $24.00 | 1513 |
| 2023-11-28 | 23.88 | $23.62 | 4426 |
| 2023-11-27 | 22.52 | $23.55 | 12443 |
| 2023-11-24 | 21.09 | $22.18 | 7146 |
| 2023-11-22 | 20.68 | $21.99 | 3604 |
| 2023-11-21 | 20.34 | $21.48 | 2200 |
| 2023-11-20 | 19.88 | $22.18 | 6408 |
| 2023-11-17 | 19.40 | $21.30 | 10212 |
| 2023-11-16 | 19.11 | $21.08 | 9707 |
| 2023-11-15 | 18.81 | $21.75 | 8641 |
| 2023-11-14 | 17.61 | $21.25 | 5121 |
| 2023-11-13 | 16.67 | $20.10 | 6134 |
| 2023-11-10 | 15.82 | $20.44 | 5500 |
| 2023-11-09 | 15.19 | $18.76 | 1200 |
| 2023-11-08 | 15.65 | $19.79 | 2208 |
| 2023-11-07 | 16.10 | $19.46 | 1300 |
| 2023-11-06 | 15.90 | $19.39 | 2117 |
| 2023-11-03 | 15.69 | $19.57 | 2700 |
| 2023-11-02 | 15.47 | $18.65 | 6239 |
| 2023-11-01 | 15.42 | $18.17 | 2736 |
| 2023-10-31 | 16.03 | $18.82 | 1500 |
| 2023-10-30 | 16.86 | $18.81 | 4800 |
| 2023-10-27 | 17.72 | $17.82 | 2700 |
| 2023-10-26 | 18.22 | $18.09 | 722 |
| 2023-10-25 | 18.44 | $17.64 | 2200 |
| 2023-10-24 | 18.61 | $17.86 | 1044 |
| 2023-10-23 | 18.61 | $18.11 | 4437 |
| 2023-10-20 | 18.97 | $18.41 | 4200 |
| 2023-10-19 | 19.36 | $18.00 | 1734 |
| 2023-10-18 | 19.48 | $18.47 | 1300 |
| 2023-10-17 | 20.06 | $18.50 | 4211 |
| 2023-10-16 | 20.62 | $18.44 | 3500 |
| 2023-10-13 | 21.20 | $18.58 | 1000 |
| 2023-10-12 | 21.31 | $18.51 | 3300 |
| 2023-10-11 | 21.45 | $18.45 | 1745 |
| 2023-10-10 | 21.41 | $18.02 | 6737 |
| 2023-10-09 | 21.14 | $17.60 | 19542 |
| 2023-10-06 | 20.87 | $18.26 | 9322 |
| 2023-10-05 | 20.96 | $19.07 | 2100 |
| 2023-10-04 | 21.34 | $18.61 | 9000 |
| 2023-10-03 | 21.69 | $18.57 | 3300 |
| 2023-10-02 | 21.67 | $18.20 | 4400 |
| 2023-09-29 | 21.65 | $18.59 | 4213 |
| 2023-09-28 | 21.51 | $18.70 | 3111 |
| 2023-09-27 | 21.52 | $18.39 | 8700 |
| 2023-09-26 | 21.33 | $17.99 | 9700 |
| 2023-09-25 | 21.09 | $17.63 | 3500 |
| 2023-09-22 | 20.44 | $18.05 | 4404 |
| 2023-09-21 | 19.87 | $18.00 | 4206 |
| 2023-09-20 | 19.27 | $18.05 | 11647 |
| 2023-09-19 | 18.66 | $17.55 | 9303 |
| 2023-09-18 | 17.93 | $17.56 | 10400 |
| 2023-09-15 | 17.16 | $18.31 | 27300 |
| 2023-09-14 | 16.43 | $18.42 | 16214 |
| 2023-09-13 | 15.70 | $18.80 | 8800 |
| 2023-09-12 | 15.28 | $19.51 | 1200 |
| 2023-09-11 | 15.09 | $19.60 | 3700 |
| 2023-09-08 | 14.91 | $20.20 | 12009 |
| 2023-09-07 | 14.72 | $20.39 | 13000 |
| 2023-09-06 | 14.97 | $21.09 | 3408 |
| 2023-09-05 | 15.60 | $21.42 | 4435 |
| 2023-09-01 | 16.37 | $21.47 | 4900 |
| 2023-08-31 | 17.19 | $21.17 | 6600 |
| 2023-08-30 | 18.04 | $21.82 | 1600 |
| 2023-08-29 | 18.69 | $21.74 | 6700 |
| 2023-08-28 | 19.38 | $21.87 | 8600 |
| 2023-08-25 | 20.02 | $21.52 | 4400 |
| 2023-08-24 | 20.97 | $21.30 | 23300 |
| 2023-08-23 | 21.97 | $21.60 | 56454 |
| 2023-08-22 | 22.98 | $25.12 | 13100 |
| 2023-08-21 | 21.97 | $26.40 | 21800 |
| 2023-08-18 | 20.35 | $25.87 | 8100 |
| 2023-08-17 | 19.11 | $25.17 | 25316 |
| 2023-08-16 | 17.64 | $24.56 | 37500 |
| 2023-08-15 | 16.10 | $23.07 | 3700 |
| 2023-08-14 | 16.43 | $22.57 | 5018 |
| 2023-08-11 | 16.78 | $23.17 | 3800 |
| 2023-08-10 | 17.27 | $22.72 | 10830 |
| 2023-08-09 | 17.83 | $22.87 | 9509 |
| 2023-08-08 | 18.75 | $22.04 | 12100 |
| 2023-08-07 | 19.41 | $22.13 | 8600 |
| 2023-08-04 | 20.35 | $21.70 | 2900 |
| 2023-08-03 | 21.05 | $22.02 | 14200 |
| 2023-08-02 | 21.75 | $21.63 | 33407 |
| 2023-08-01 | 22.63 | $22.91 | 6311 |
| 2023-07-31 | 23.11 | $22.64 | 5310 |
| 2023-07-28 | 23.62 | $23.19 | 2300 |
| 2023-07-27 | 23.53 | $23.01 | 10100 |
| 2023-07-26 | 23.45 | $23.28 | 6700 |
| 2023-07-25 | 23.07 | $23.71 | 1800 |
| 2023-07-24 | 22.20 | $24.08 | 4200 |
| 2023-07-21 | 21.16 | $23.84 | 4300 |
| 2023-07-20 | 20.03 | $24.28 | 4445 |
| 2023-07-19 | 19.09 | $23.77 | 1500 |
| 2023-07-18 | 18.49 | $23.75 | 4900 |
| 2023-07-17 | 17.87 | $23.16 | 5500 |
| 2023-07-14 | 17.22 | $22.87 | 3100 |
| 2023-07-13 | 16.87 | $23.30 | 3724 |
| 2023-07-12 | 16.31 | $22.93 | 11923 |
| 2023-07-11 | 15.85 | $22.49 | 6438 |
| 2023-07-10 | 15.80 | $21.97 | 7500 |
| 2023-07-07 | 15.98 | $21.72 | 2400 |
| 2023-07-06 | 16.27 | $21.90 | 9724 |
| 2023-07-05 | 16.58 | $21.62 | 8347 |
| 2023-07-03 | 17.02 | $21.88 | 2800 |
| 2023-06-30 | 17.05 | $21.80 | 10100 |
| 2023-06-29 | 17.12 | $21.74 | 1838 |
| 2023-06-28 | 16.82 | $21.61 | 8700 |
| 2023-06-27 | 16.58 | $22.09 | 15500 |
| 2023-06-26 | 16.32 | $21.70 | 3318 |
| 2023-06-23 | 16.23 | $22.05 | 28000 |
| 2023-06-22 | 16.09 | $21.52 | 7234 |
| 2023-06-21 | 16.16 | $21.27 | 31400 |
| 2023-06-20 | 16.23 | $22.15 | 16620 |
| 2023-06-16 | 15.59 | $22.80 | 15400 |
| 2023-06-15 | 14.98 | $21.57 | 12225 |
| 2023-06-14 | 14.81 | $20.90 | 16900 |
| 2023-06-13 | 13.64 | $20.91 | 12103 |
| 2023-06-12 | 12.78 | $19.90 | 9826 |
| 2023-06-09 | 12.45 | $19.89 | 7606 |
| 2023-06-08 | 11.50 | $20.45 | 21813 |
| 2023-06-07 | 10.46 | $19.74 | 9600 |
| 2023-06-06 | 10.13 | $19.01 | 7004 |
| 2023-06-05 | 10.53 | $18.58 | 4239 |
| 2023-06-02 | 10.37 | $19.46 | 6500 |
| 2023-06-01 | 10.19 | $18.25 | 11544 |
| 2023-05-31 | 10.70 | $18.60 | 5571 |
| 2023-05-30 | 10.82 | $18.40 | 11973 |
| 2023-05-26 | 10.93 | $18.36 | 6600 |
| 2023-05-25 | 11.22 | $18.18 | 6324 |
| 2023-05-24 | 11.37 | $18.30 | 8439 |
| 2023-05-23 | 11.37 | $18.44 | 9431 |
| 2023-05-22 | 11.37 | $18.51 | 6942 |
| 2023-05-19 | 11.26 | $18.67 | 5442 |
| 2023-05-18 | 11.42 | $18.51 | 6400 |
| 2023-05-17 | 11.53 | $18.42 | 11500 |
| 2023-05-16 | 11.64 | $19.10 | 14600 |
| 2023-05-15 | 11.12 | $20.11 | 24800 |
| 2023-05-12 | 10.58 | $19.30 | 4020 |
| 2023-05-11 | 10.55 | $18.68 | 6500 |
| 2023-05-10 | 10.80 | $19.30 | 6512 |
| 2023-05-09 | 10.57 | $18.90 | 5510 |
| 2023-05-08 | 10.54 | $19.29 | 5600 |
| 2023-05-05 | 10.48 | $18.90 | 12220 |
| 2023-05-04 | 10.77 | $18.73 | 15806 |
| 2023-05-03 | 11.07 | $18.94 | 5300 |
| 2023-05-02 | 10.66 | $18.76 | 9246 |
| 2023-05-01 | 10.78 | $18.69 | 11808 |
| 2023-04-28 | 10.58 | $18.10 | 8700 |
| 2023-04-27 | 11.09 | $18.40 | 3600 |
| 2023-04-26 | 11.63 | $17.99 | 3545 |
| 2023-04-25 | 11.81 | $17.70 | 2909 |
| 2023-04-24 | 12.11 | $18.24 | 5100 |
| 2023-04-21 | 12.48 | $18.00 | 3200 |
| 2023-04-20 | 13.04 | $18.51 | 10732 |
| 2023-04-19 | 13.70 | $18.27 | 8500 |
| 2023-04-18 | 14.37 | $17.74 | 8836 |
| 2023-04-17 | 15.11 | $18.44 | 4030 |
| 2023-04-14 | 15.44 | $18.61 | 2739 |
| 2023-04-13 | 15.56 | $18.49 | 6529 |
| 2023-04-12 | 15.65 | $18.30 | 10900 |
| 2023-04-11 | 15.74 | $18.33 | 3513 |
| 2023-04-10 | 15.66 | $18.69 | 6228 |
| 2023-04-06 | 15.44 | $19.07 | 11237 |
| 2023-04-05 | 15.21 | $18.61 | 3932 |
| 2023-04-04 | 15.51 | $18.58 | 10500 |
| 2023-04-03 | 15.26 | $19.33 | 17322 |
| 2023-03-31 | 15.00 | $18.08 | 8300 |
| 2023-03-30 | 15.44 | $18.25 | 6444 |
| 2023-03-29 | 16.01 | $18.31 | 6317 |
| 2023-03-28 | 16.61 | $18.50 | 5700 |
| 2023-03-27 | 16.86 | $18.49 | 12024 |
| 2023-03-24 | 17.11 | $18.07 | 2200 |
| 2023-03-23 | 17.64 | $18.23 | 11200 |
| 2023-03-22 | 18.20 | $18.40 | 7900 |
| 2023-03-21 | 18.57 | $18.48 | 5800 |
| 2023-03-20 | 18.97 | $17.97 | 7300 |
| 2023-03-17 | 19.74 | $16.95 | 12045 |
| 2023-03-16 | 20.18 | $16.75 | 1600 |
| 2023-03-15 | 20.71 | $16.70 | 12713 |
| 2023-03-14 | 21.11 | $16.61 | 18840 |
| 2023-03-13 | 21.71 | $16.82 | 24849 |
| 2023-03-10 | 22.34 | $18.55 | 5500 |
| 2023-03-09 | 22.02 | $19.54 | 47516 |
| 2023-03-08 | 21.00 | $19.05 | 3004 |
| 2023-03-07 | 20.76 | $18.82 | 12809 |
| 2023-03-06 | 20.51 | $19.24 | 9000 |
| 2023-03-03 | 20.15 | $18.70 | 3900 |
| 2023-03-02 | 20.19 | $18.61 | 5100 |
| 2023-03-01 | 19.97 | $18.54 | 5616 |
| 2023-02-28 | 19.81 | $18.75 | 3914 |
| 2023-02-27 | 19.87 | $18.56 | 3800 |
| 2023-02-24 | 19.93 | $18.91 | 6927 |
| 2023-02-23 | 20.12 | $18.91 | 9033 |
| 2023-02-22 | 19.65 | $18.92 | 4200 |
| 2023-02-21 | 19.15 | $18.74 | 5018 |
| 2023-02-17 | 18.77 | $19.26 | 6800 |
| 2023-02-16 | 18.36 | $18.60 | 8700 |
| 2023-02-15 | 18.19 | $18.49 | 4736 |
| 2023-02-14 | 17.78 | $18.37 | 1500 |
| 2023-02-13 | 17.44 | $18.74 | 4906 |
| 2023-02-10 | 17.06 | $18.33 | 3549 |
| 2023-02-09 | 16.65 | $19.08 | 3100 |
| 2023-02-08 | 15.74 | $18.59 | 600 |
| 2023-02-07 | 15.20 | $18.65 | 4800 |
| 2023-02-06 | 14.56 | $19.02 | 3300 |
| 2023-02-03 | 13.75 | $19.09 | 2100 |
| 2023-02-02 | 13.16 | $19.06 | 7643 |
| 2023-02-01 | 12.53 | $19.03 | 5700 |
| 2023-01-31 | 12.14 | $18.94 | 7248 |
| 2023-01-30 | 11.76 | $18.58 | 4200 |
| 2023-01-27 | 11.57 | $18.28 | 1625 |
| 2023-01-26 | 10.57 | $18.25 | 1500 |
| 2023-01-25 | 9.79 | $18.25 | 2910 |
| 2023-01-24 | 8.98 | $18.09 | 3006 |
| 2023-01-23 | 8.23 | $18.09 | 6400 |
| 2023-01-20 | 7.42 | $18.25 | 4000 |
| 2023-01-19 | 7.54 | $18.29 | 2821 |
| 2023-01-18 | 7.89 | $18.31 | 929 |
| 2023-01-17 | 8.11 | $18.21 | 2200 |
| 2023-01-13 | 8.33 | $18.45 | 3018 |
| 2023-01-12 | 8.53 | $19.00 | 1823 |
| 2023-01-11 | 8.54 | $18.22 | 4636 |
| 2023-01-10 | 8.79 | $18.67 | 2700 |
| 2023-01-09 | 9.07 | $17.75 | 2200 |
| 2023-01-06 | 9.34 | $18.05 | 4400 |
| 2023-01-05 | 9.80 | $18.04 | 1808 |
| 2023-01-04 | 10.03 | $17.61 | 11100 |
| 2023-01-03 | 10.26 | $18.00 | 2800 |
| 2022-12-30 | 10.46 | $18.48 | 1300 |
| 2022-12-29 | 10.42 | $18.61 | 14000 |
| 2022-12-28 | 10.37 | $17.75 | 3348 |
| 2022-12-27 | 10.31 | $18.41 | 3100 |
| 2022-12-23 | 10.56 | $17.76 | 5048 |
| 2022-12-22 | 10.79 | $18.54 | 2800 |
| 2022-12-21 | 11.03 | $18.85 | 4400 |
| 2022-12-20 | 11.00 | $19.26 | 935 |
| 2022-12-19 | 10.55 | $19.72 | 4100 |
| 2022-12-16 | 10.08 | $20.00 | 21339 |
| 2022-12-15 | 9.68 | $19.20 | 2103 |
| 2022-12-14 | 10.06 | $19.21 | 5400 |
| 2022-12-13 | 10.36 | $19.50 | 16700 |
| 2022-12-12 | 10.54 | $19.02 | 2013 |
| 2022-12-09 | 10.93 | $19.12 | 3335 |
| 2022-12-08 | 11.33 | $19.15 | 2100 |
| 2022-12-07 | 11.76 | $19.50 | 5900 |
| 2022-12-06 | 12.21 | $18.79 | 5829 |
| 2022-12-05 | 12.83 | $19.06 | 4401 |
| 2022-12-02 | 13.19 | $18.60 | 3700 |
| 2022-12-01 | 13.85 | $19.03 | 5314 |
| 2022-11-30 | 14.01 | $19.77 | 10608 |
| 2022-11-29 | 14.18 | $19.39 | 1617 |
| 2022-11-28 | 13.64 | $19.35 | 17307 |
| 2022-11-25 | 13.06 | $19.73 | 3500 |
| 2022-11-23 | 12.69 | $19.53 | 18141 |
| 2022-11-22 | 12.60 | $19.55 | 12600 |
| 2022-11-21 | 12.41 | $19.49 | 17240 |
| 2022-11-18 | 12.53 | $19.00 | 4017 |
| 2022-11-17 | 12.99 | $18.29 | 7231 |
| 2022-11-16 | 13.32 | $18.15 | 1500 |
| 2022-11-15 | 13.85 | $18.35 | 2114 |
| 2022-11-14 | 14.24 | $17.98 | 1200 |
| 2022-11-11 | 14.35 | $17.98 | 2015 |
| 2022-11-10 | 14.46 | $18.54 | 2915 |
| 2022-11-09 | 15.11 | $18.22 | 1100 |
| 2022-11-08 | 15.53 | $18.20 | 5200 |
| 2022-11-07 | 15.96 | $17.92 | 2103 |
| 2022-11-04 | 16.49 | $18.57 | 1643 |
| 2022-11-03 | 17.05 | $17.82 | 11200 |
| 2022-11-02 | 17.06 | $17.34 | 5200 |
| 2022-11-01 | 17.34 | $17.42 | 11414 |
| 2022-10-31 | 17.67 | $17.83 | 6945 |
| 2022-10-28 | 18.27 | $18.40 | 3820 |
| 2022-10-27 | 18.76 | $18.20 | 3747 |
| 2022-10-26 | 19.45 | $18.63 | 3612 |
| 2022-10-25 | 20.35 | $19.14 | 6600 |
| 2022-10-24 | 21.27 | $19.23 | 1639 |
| 2022-10-21 | 22.23 | $19.39 | 8000 |
| 2022-10-20 | 23.20 | $18.29 | 4537 |
| 2022-10-19 | 23.98 | $18.06 | 4800 |
| 2022-10-18 | 24.82 | $19.48 | 1700 |
| 2022-10-17 | 26.10 | $18.57 | 2000 |
| 2022-10-14 | 26.90 | $17.66 | 3932 |
| 2022-10-13 | 27.73 | $18.18 | 10931 |
| 2022-10-12 | 28.81 | $18.38 | 2600 |
| 2022-10-11 | 29.47 | $17.85 | 9423 |
| 2022-10-10 | 30.17 | $17.89 | 7443 |
| 2022-10-07 | 30.58 | $17.43 | 5400 |
| 2022-10-06 | 30.62 | $17.26 | 5633 |
| 2022-10-05 | 30.88 | $18.12 | 19400 |
| 2022-10-04 | 31.16 | $18.01 | 23538 |
| 2022-10-03 | 31.37 | $17.48 | 6225 |
| 2022-09-30 | 31.10 | $16.24 | 9042 |
| 2022-09-29 | 30.03 | $16.53 | 3000 |
| 2022-09-28 | 28.88 | $16.17 | 21008 |
| 2022-09-27 | 27.67 | $16.40 | 9100 |
| 2022-09-26 | 26.46 | $17.34 | 5403 |
| 2022-09-23 | 25.20 | $16.94 | 5100 |
| 2022-09-22 | 23.93 | $18.10 | 9417 |
| 2022-09-21 | 22.86 | $18.53 | 22400 |
| 2022-09-20 | 22.04 | $19.95 | 5813 |
| 2022-09-19 | 21.62 | $20.34 | 3600 |
| 2022-09-16 | 21.28 | $20.38 | 15700 |
| 2022-09-15 | 20.92 | $21.00 | 2427 |
| 2022-09-14 | 21.16 | $20.91 | 7000 |
| 2022-09-13 | 21.42 | $20.39 | 8138 |
| 2022-09-12 | 21.71 | $21.29 | 3475 |
| 2022-09-09 | 21.69 | $21.24 | 5853 |
| 2022-09-08 | 21.51 | $20.99 | 1600 |
| 2022-09-07 | 21.15 | $21.31 | 5100 |
| 2022-09-06 | 20.77 | $20.73 | 5723 |
| 2022-09-02 | 20.48 | $21.22 | 20021 |
| 2022-09-01 | 20.42 | $21.46 | 8509 |
| 2022-08-31 | 20.42 | $23.97 | 4818 |
| 2022-08-30 | 21.19 | $23.06 | 3043 |
| 2022-08-29 | 22.01 | $24.54 | 4617 |
| 2022-08-26 | 22.78 | $24.52 | 8100 |
| 2022-08-25 | 23.54 | $25.60 | 3400 |
| 2022-08-24 | 23.81 | $25.22 | 6337 |
| 2022-08-23 | 24.20 | $24.41 | 3604 |
| 2022-08-22 | 24.61 | $25.31 | 10700 |
| 2022-08-19 | 24.70 | $24.55 | 13529 |
| 2022-08-18 | 24.94 | $27.42 | 39000 |
| 2022-08-17 | 23.84 | $27.42 | 9744 |
| 2022-08-16 | 22.17 | $28.12 | 17700 |
| 2022-08-15 | 20.07 | $27.66 | 15400 |
| 2022-08-12 | 17.95 | $27.51 | 7500 |
| 2022-08-11 | 15.86 | $25.95 | 9600 |
| 2022-08-10 | 14.15 | $24.41 | 8043 |
| 2022-08-09 | 12.99 | $22.70 | 7700 |
| 2022-08-08 | 12.30 | $22.42 | 1100 |
| 2022-08-05 | 11.91 | $22.45 | 1234 |
| 2022-08-04 | 11.80 | $22.70 | 8325 |
| 2022-08-03 | 11.69 | $22.04 | 1700 |
| 2022-08-02 | 12.19 | $22.80 | 900 |
| 2022-08-01 | 12.15 | $22.68 | 2000 |
| 2022-07-29 | 12.10 | $22.75 | 1500 |
| 2022-07-28 | 12.17 | $22.29 | 600 |
| 2022-07-27 | 12.66 | $22.28 | 1300 |
| 2022-07-26 | 13.20 | $21.78 | 1200 |
| 2022-07-25 | 13.89 | $22.26 | 6946 |
| 2022-07-22 | 14.57 | $22.54 | 900 |
| 2022-07-21 | 14.58 | $23.18 | 1734 |
| 2022-07-20 | 14.59 | $23.30 | 4515 |
| 2022-07-19 | 14.60 | $22.29 | 4992 |
| 2022-07-18 | 14.86 | $22.72 | 2435 |
| 2022-07-15 | 14.79 | $22.89 | 2500 |
| 2022-07-14 | 14.82 | $22.56 | 1400 |
| 2022-07-13 | 15.11 | $22.53 | 800 |
| 2022-07-12 | 15.32 | $22.64 | 4500 |
| 2022-07-11 | 15.54 | $22.72 | 9000 |
| 2022-07-08 | 15.78 | $22.52 | 1100 |
| 2022-07-07 | 16.23 | $22.83 | 1811 |
| 2022-07-06 | 16.81 | $22.04 | 1700 |
| 2022-07-05 | 17.46 | $22.29 | 3233 |
| 2022-07-01 | 17.98 | $23.17 | 6000 |
| 2022-06-30 | 18.28 | $23.19 | 3700 |
| 2022-06-29 | 18.59 | $22.66 | 2800 |
| 2022-06-28 | 19.24 | $22.78 | 1927 |
| 2022-06-27 | 19.78 | $22.78 | 3708 |
| 2022-06-24 | 20.36 | $23.90 | 13842 |
| 2022-06-23 | 20.96 | $21.96 | 2122 |
| 2022-06-22 | 21.31 | $21.74 | 6911 |
| 2022-06-21 | 21.68 | $21.27 | 8900 |
| 2022-06-17 | 22.12 | $22.15 | 89518 |
| 2022-06-16 | 21.07 | $22.30 | 5715 |
| 2022-06-15 | 20.51 | $22.62 | 2300 |
| 2022-06-14 | 20.04 | $23.08 | 2000 |
| 2022-06-13 | 19.80 | $22.62 | 7434 |
| 2022-06-10 | 19.55 | $23.20 | 1630 |
| 2022-06-09 | 19.64 | $23.04 | 5700 |
| 2022-06-08 | 19.74 | $23.24 | 2027 |
| 2022-06-07 | 19.42 | $22.90 | 7712 |
| 2022-06-06 | 19.27 | $23.29 | 16403 |
| 2022-06-03 | 18.78 | $22.50 | 10700 |
| 2022-06-02 | 18.85 | $22.56 | 4900 |
| 2022-06-01 | 18.97 | $21.84 | 9800 |
| 2022-05-31 | 19.04 | $22.13 | 8000 |
| 2022-05-27 | 19.12 | $22.12 | 4503 |
| 2022-05-26 | 19.45 | $21.84 | 3702 |
| 2022-05-25 | 19.31 | $21.82 | 5515 |
| 2022-05-24 | 19.18 | $22.36 | 1400 |
| 2022-05-23 | 18.68 | $22.46 | 900 |
| 2022-05-20 | 18.50 | $21.22 | 3329 |
| 2022-05-19 | 18.30 | $21.37 | 5334 |
| 2022-05-18 | 18.36 | $22.01 | 5800 |
| 2022-05-17 | 18.43 | $22.06 | 2524 |
| 2022-05-16 | 18.80 | $21.54 | 3248 |
| 2022-05-13 | 19.01 | $22.26 | 1912 |
| 2022-05-12 | 19.54 | $21.90 | 1600 |
| 2022-05-11 | 20.09 | $22.18 | 10311 |
| 2022-05-10 | 20.68 | $21.39 | 11300 |
| 2022-05-09 | 20.40 | $20.59 | 19700 |
| 2022-05-06 | 19.96 | $21.80 | 19242 |
| 2022-05-05 | 20.45 | $22.99 | 9000 |
| 2022-05-04 | 21.07 | $23.84 | 9900 |
| 2022-05-03 | 21.08 | $22.85 | 14930 |
| 2022-05-02 | 22.02 | $21.54 | 8749 |
| 2022-04-29 | 21.41 | $21.23 | 9200 |
| 2022-04-28 | 20.86 | $21.41 | 11876 |
| 2022-04-27 | 20.40 | $21.50 | 11900 |
| 2022-04-26 | 20.06 | $21.69 | 11349 |
| 2022-04-25 | 19.85 | $21.91 | 16645 |
| 2022-04-22 | 19.80 | $22.27 | 1648 |
| 2022-04-21 | 20.51 | $22.26 | 1716 |
| 2022-04-20 | 21.28 | $22.39 | 2800 |
| 2022-04-19 | 21.53 | $22.25 | 1331 |
| 2022-04-18 | 21.60 | $22.27 | 6104 |
| 2022-04-14 | 21.70 | $22.66 | 7000 |
| 2022-04-13 | 22.22 | $22.81 | 5400 |
| 2022-04-12 | 23.07 | $23.27 | 6700 |
| 2022-04-11 | 23.96 | $23.13 | 5349 |
| 2022-04-08 | 24.77 | $23.25 | 2843 |
| 2022-04-07 | 25.63 | $22.87 | 16523 |
| 2022-04-06 | 26.83 | $22.26 | 2700 |
| 2022-04-05 | 28.09 | $23.69 | 4800 |
| 2022-04-04 | 27.70 | $23.32 | 1300 |
| 2022-04-01 | 27.53 | $23.31 | 3401 |
| 2022-03-31 | 27.34 | $23.52 | 3502 |
| 2022-03-30 | 27.06 | $23.35 | 2112 |
| 2022-03-29 | 26.76 | $23.70 | 4245 |
| 2022-03-28 | 26.05 | $23.92 | 3740 |
| 2022-03-25 | 25.38 | $23.32 | 3000 |
| 2022-03-24 | 24.69 | $23.71 | 1142 |
| 2022-03-23 | 23.96 | $23.57 | 2215 |
| 2022-03-22 | 22.67 | $23.98 | 5248 |
| 2022-03-21 | 21.27 | $23.82 | 9400 |
| 2022-03-18 | 19.77 | $24.00 | 12605 |
| 2022-03-17 | 18.20 | $22.99 | 6741 |
| 2022-03-16 | 17.30 | $22.16 | 19400 |
| 2022-03-15 | 16.59 | $22.03 | 6105 |
| 2022-03-14 | 16.10 | $22.09 | 10000 |
| 2022-03-11 | 15.54 | $22.48 | 4200 |
| 2022-03-10 | 15.15 | $22.05 | 6600 |
| 2022-03-09 | 14.74 | $22.42 | 3405 |
| 2022-03-08 | 14.59 | $22.67 | 2800 |
| 2022-03-07 | 14.37 | $22.31 | 6400 |
| 2022-03-04 | 14.13 | $22.72 | 2600 |
| 2022-03-03 | 14.10 | $22.03 | 3905 |
| 2022-03-02 | 14.01 | $22.90 | 3900 |
| 2022-03-01 | 14.01 | $22.16 | 4200 |
| 2022-02-28 | 14.74 | $22.10 | 2900 |
| 2022-02-25 | 15.50 | $22.92 | 2400 |
| 2022-02-24 | 16.31 | $22.03 | 2300 |
| 2022-02-23 | 17.16 | $22.27 | 1700 |
| 2022-02-22 | 16.66 | $22.66 | 1344 |
| 2022-02-18 | 16.44 | $22.48 | 1600 |
| 2022-02-17 | 16.21 | $22.77 | 1200 |
| 2022-02-16 | 15.96 | $23.05 | 5048 |
| 2022-02-15 | 15.36 | $22.38 | 5200 |
| 2022-02-14 | 15.73 | $21.60 | 1418 |
| 2022-02-11 | 16.17 | $21.73 | 3500 |
| 2022-02-10 | 16.83 | $21.94 | 1100 |
| 2022-02-09 | 17.56 | $22.27 | 1348 |
| 2022-02-08 | 18.01 | $22.38 | 1100 |
| 2022-02-07 | 18.38 | $22.14 | 1300 |
| 2022-02-04 | 18.77 | $22.38 | 2700 |
| 2022-02-03 | 19.18 | $22.09 | 5700 |
| 2022-02-02 | 19.47 | $22.29 | 1900 |
| 2022-02-01 | 19.74 | $22.07 | 8700 |
| 2022-01-31 | 20.07 | $22.57 | 1737 |
| 2022-01-28 | 20.30 | $22.48 | 1400 |
| 2022-01-27 | 20.63 | $22.20 | 3500 |
| 2022-01-26 | 20.99 | $22.82 | 8600 |
| 2022-01-25 | 21.28 | $22.60 | 6039 |
| 2022-01-24 | 21.81 | $22.13 | 4944 |
| 2022-01-21 | 22.58 | $21.80 | 5030 |
| 2022-01-20 | 23.52 | $22.00 | 1226 |
| 2022-01-19 | 24.74 | $22.24 | 6300 |
| 2022-01-18 | 25.27 | $21.92 | 8042 |
| 2022-01-14 | 25.82 | $22.46 | 2523 |
| 2022-01-13 | 26.44 | $22.01 | 8500 |
| 2022-01-12 | 27.54 | $21.93 | 6410 |
| 2022-01-11 | 28.31 | $22.26 | 4000 |
| 2022-01-10 | 28.99 | $22.64 | 1621 |
| 2022-01-07 | 29.13 | $22.47 | 2320 |
| 2022-01-06 | 29.26 | $23.00 | 1134 |
| 2022-01-05 | 28.60 | $23.35 | 2300 |
| 2022-01-04 | 27.65 | $23.11 | 1700 |
| 2022-01-03 | 26.66 | $22.99 | 3307 |
| 2021-12-31 | 25.72 | $22.47 | 2000 |
| 2021-12-30 | 25.74 | $22.26 | 1700 |
| 2021-12-29 | 25.99 | $22.40 | 1600 |
| 2021-12-28 | 26.12 | $22.10 | 4625 |
| 2021-12-27 | 26.27 | $22.66 | 1800 |
| 2021-12-23 | 26.56 | $22.51 | 4414 |
| 2021-12-22 | 27.02 | $22.42 | 3200 |
| 2021-12-21 | 27.58 | $22.57 | 1900 |
| 2021-12-20 | 27.83 | $22.17 | 4200 |
| 2021-12-17 | 28.29 | $22.28 | 7113 |
| 2021-12-16 | 28.78 | $22.64 | 2801 |
| 2021-12-15 | 28.53 | $22.26 | 11022 |
| 2021-12-14 | 28.27 | $22.72 | 13100 |
| 2021-12-13 | 28.44 | $22.57 | 5508 |
| 2021-12-10 | 28.63 | $22.67 | 18602 |
| 2021-12-09 | 28.82 | $22.27 | 8300 |
| 2021-12-08 | 29.90 | $22.25 | 2400 |
| 2021-12-07 | 31.10 | $21.87 | 7900 |
| 2021-12-06 | 32.73 | $22.18 | 12600 |
| 2021-12-03 | 34.44 | $21.55 | 844 |
| 2021-12-02 | 35.86 | $21.90 | 6600 |
| 2021-12-01 | 37.18 | $21.90 | 10700 |
| 2021-11-30 | 38.57 | $22.30 | 2807 |
| 2021-11-29 | 38.53 | $22.26 | 3711 |
| 2021-11-26 | 38.49 | $22.01 | 1500 |
| 2021-11-24 | 38.61 | $22.50 | 4200 |
| 2021-11-23 | 38.68 | $22.42 | 1700 |
| 2021-11-22 | 38.40 | $22.32 | 4800 |
| 2021-11-19 | 38.06 | $22.49 | 9600 |
| 2021-11-18 | 37.71 | $22.24 | 37500 |
| 2021-11-17 | 37.61 | $21.97 | 7300 |
| 2021-11-16 | 37.66 | $21.55 | 1200 |
| 2021-11-15 | 37.57 | $21.51 | 4200 |
| 2021-11-12 | 37.68 | $21.61 | 6500 |
| 2021-11-11 | 37.53 | $21.80 | 6700 |
| 2021-11-10 | 37.06 | $22.11 | 7500 |
| 2021-11-09 | 36.46 | $22.18 | 6235 |
| 2021-11-08 | 35.76 | $22.65 | 4700 |
| 2021-11-05 | 34.88 | $22.56 | 10925 |
| 2021-11-04 | 34.00 | $21.88 | 5600 |
| 2021-11-03 | 33.39 | $22.25 | 24100 |
| 2021-11-02 | 32.75 | $22.10 | 7631 |
| 2021-11-01 | 32.20 | $22.45 | 7800 |
| 2021-10-29 | 31.63 | $21.60 | 10744 |
| 2021-10-28 | 31.46 | $21.75 | 8200 |
| 2021-10-27 | 31.08 | $21.75 | 2028 |
| 2021-10-26 | 30.83 | $21.74 | 5300 |
| 2021-10-25 | 30.55 | $22.22 | 5009 |
| 2021-10-22 | 30.27 | $21.93 | 6704 |
| 2021-10-21 | 30.31 | $21.62 | 2002 |
| 2021-10-20 | 30.59 | $22.31 | 7600 |
| 2021-10-19 | 30.75 | $21.65 | 1000 |
| 2021-10-18 | 30.91 | $21.71 | 1208 |
| 2021-10-15 | 31.31 | $21.56 | 6800 |
| 2021-10-14 | 31.74 | $22.03 | 4025 |
| 2021-10-13 | 31.71 | $21.90 | 2300 |
| 2021-10-12 | 32.15 | $21.82 | 3900 |
| 2021-10-11 | 32.61 | $21.66 | 6300 |
| 2021-10-08 | 33.09 | $21.99 | 4500 |
| 2021-10-07 | 33.75 | $21.56 | 8636 |
| 2021-10-06 | 34.44 | $21.74 | 4606 |
| 2021-10-05 | 35.05 | $21.56 | 6701 |
| 2021-10-04 | 35.92 | $20.90 | 6200 |
| 2021-10-01 | 36.85 | $21.64 | 3000 |
| 2021-09-30 | 37.67 | $20.78 | 1000 |
| 2021-09-29 | 38.69 | $21.85 | 800 |
| 2021-09-28 | 39.55 | $21.43 | 700 |
| 2021-09-27 | 40.68 | $21.76 | 1900 |
| 2021-09-24 | 41.61 | $21.96 | 1426 |
| 2021-09-23 | 42.61 | $21.74 | 4019 |
| 2021-09-22 | 43.76 | $21.29 | 10117 |
| 2021-09-21 | 44.98 | $21.49 | 4649 |
| 2021-09-20 | 45.29 | $21.23 | 11146 |
| 2021-09-17 | 45.61 | $22.06 | 32100 |
| 2021-09-16 | 46.40 | $21.70 | 2100 |
| 2021-09-15 | 46.52 | $22.23 | 3100 |
| 2021-09-14 | 46.65 | $21.12 | 7034 |
| 2021-09-13 | 46.96 | $21.60 | 3916 |
| 2021-09-10 | 47.09 | $21.70 | 11500 |
| 2021-09-09 | 46.94 | $21.59 | 15800 |
| 2021-09-08 | 46.78 | $21.99 | 6900 |
| 2021-09-07 | 46.78 | $21.64 | 17036 |
| 2021-09-03 | 46.72 | $21.87 | 8300 |
| 2021-09-02 | 46.62 | $22.07 | 5107 |
| 2021-09-01 | 46.21 | $22.96 | 22400 |
| 2021-08-31 | 45.77 | $22.99 | 14704 |
| 2021-08-30 | 45.54 | $21.69 | 13232 |
| 2021-08-27 | 45.34 | $22.79 | 14330 |
| 2021-08-26 | 45.13 | $21.76 | 4945 |
| 2021-08-25 | 45.05 | $21.66 | 9600 |
| 2021-08-24 | 44.97 | $22.90 | 8100 |
| 2021-08-23 | 44.89 | $22.32 | 9825 |
| 2021-08-20 | 44.91 | $21.03 | 7019 |
| 2021-08-19 | 45.31 | $20.80 | 11300 |
| 2021-08-18 | 45.72 | $21.73 | 16900 |
| 2021-08-17 | 46.14 | $21.34 | 9302 |
| 2021-08-16 | 46.10 | $22.33 | 6300 |
| 2021-08-13 | 46.07 | $22.29 | 4807 |
| 2021-08-12 | 45.34 | $22.61 | 14034 |
| 2021-08-11 | 44.59 | $22.82 | 15400 |
| 2021-08-10 | 43.84 | $21.08 | 2100 |
| 2021-08-09 | 43.29 | $21.29 | 6235 |
| 2021-08-06 | 42.74 | $20.99 | 63502 |
| 2021-08-05 | 42.21 | $20.65 | 4100 |
| 2021-08-04 | 41.49 | $19.58 | 8000 |
| 2021-08-03 | 40.86 | $18.61 | 10524 |
| 2021-08-02 | 40.32 | $18.99 | 16618 |
| 2021-07-30 | 39.49 | $18.60 | 3938 |
| 2021-07-29 | 38.62 | $19.11 | 2533 |
| 2021-07-28 | 37.70 | $19.61 | 1700 |
| 2021-07-27 | 36.50 | $19.60 | 3800 |
| 2021-07-26 | 35.23 | $20.16 | 5500 |
| 2021-07-23 | 33.76 | $20.46 | 700 |
| 2021-07-22 | 31.68 | $20.67 | 2600 |
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