Is Computershare Limited (CMSQY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Computershare Limited (CMSQY) research center and poll results.
OTC : CMSQY
Computershare Limited — Technical Indicators
$27.35 USD
-$0.59 (-2.11%)
- Volume
- 1.25K
- Average Volume
- 60.97K
- Market Capitalization
- $15.82B
- P/E Ratio
- 26.04
- Dividend Yield
- 2.61%
- Price Target
- $32.00
- Year High
- $28.08
- Year Low
- $18.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.71
- Current Ratio
- $2.78
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.03
2026-07-23
Close Price
$27.35
Vol: 26500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.68
Average
18.64
Maximum
27.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 27.03 | $27.35 | 26500 |
| 2026-07-22 | 26.94 | $27.94 | 43407 |
| 2026-07-21 | 26.82 | $27.83 | 18112 |
| 2026-07-20 | 26.72 | $27.95 | 18610 |
| 2026-07-17 | 26.62 | $27.83 | 14534 |
| 2026-07-16 | 26.50 | $27.32 | 14900 |
| 2026-07-15 | 26.41 | $27.17 | 12200 |
| 2026-07-14 | 26.31 | $27.49 | 41200 |
| 2026-07-13 | 26.24 | $27.49 | 13618 |
| 2026-07-10 | 26.18 | $27.51 | 13700 |
| 2026-07-09 | 26.06 | $27.33 | 19600 |
| 2026-07-08 | 25.95 | $26.91 | 40000 |
| 2026-07-07 | 25.83 | $26.64 | 79500 |
| 2026-07-06 | 25.72 | $27.26 | 29723 |
| 2026-07-02 | 25.60 | $26.71 | 16200 |
| 2026-07-01 | 25.51 | $26.70 | 35135 |
| 2026-06-30 | 25.43 | $26.50 | 33400 |
| 2026-06-29 | 25.36 | $25.43 | 35900 |
| 2026-06-26 | 25.32 | $25.40 | 90345 |
| 2026-06-25 | 25.29 | $25.86 | 48500 |
| 2026-06-24 | 25.21 | $25.62 | 29800 |
| 2026-06-23 | 25.13 | $25.54 | 44700 |
| 2026-06-22 | 25.06 | $25.74 | 63400 |
| 2026-06-18 | 24.99 | $25.97 | 35226 |
| 2026-06-17 | 24.92 | $25.44 | 39300 |
| 2026-06-16 | 24.82 | $25.54 | 35600 |
| 2026-06-15 | 24.70 | $25.19 | 63300 |
| 2026-06-12 | 24.55 | $26.01 | 28710 |
| 2026-06-11 | 24.33 | $26.27 | 59100 |
| 2026-06-10 | 24.10 | $25.20 | 58500 |
| 2026-06-09 | 23.91 | $25.06 | 396700 |
| 2026-06-08 | 23.76 | $24.56 | 61411 |
| 2026-06-05 | 23.65 | $24.46 | 32846 |
| 2026-06-04 | 23.53 | $24.76 | 67600 |
| 2026-06-03 | 23.44 | $24.87 | 87708 |
| 2026-06-02 | 23.33 | $25.15 | 71243 |
| 2026-06-01 | 23.17 | $25.07 | 54800 |
| 2026-05-29 | 23.03 | $24.78 | 85400 |
| 2026-05-28 | 22.89 | $24.73 | 61000 |
| 2026-05-27 | 22.72 | $24.18 | 71207 |
| 2026-05-26 | 22.56 | $24.03 | 58610 |
| 2026-05-22 | 22.42 | $24.18 | 35400 |
| 2026-05-21 | 22.28 | $24.38 | 53326 |
| 2026-05-20 | 22.14 | $24.44 | 62132 |
| 2026-05-19 | 22.00 | $23.55 | 73403 |
| 2026-05-18 | 21.91 | $23.20 | 122233 |
| 2026-05-15 | 21.85 | $22.05 | 54436 |
| 2026-05-14 | 21.85 | $21.72 | 107500 |
| 2026-05-13 | 21.84 | $21.59 | 116700 |
| 2026-05-12 | 21.83 | $21.44 | 143604 |
| 2026-05-11 | 21.82 | $22.14 | 68034 |
| 2026-05-08 | 21.78 | $22.28 | 59734 |
| 2026-05-07 | 21.70 | $22.12 | 102500 |
| 2026-05-06 | 21.63 | $22.98 | 29427 |
| 2026-05-05 | 21.52 | $22.55 | 46100 |
| 2026-05-04 | 21.39 | $22.00 | 62800 |
| 2026-05-01 | 21.28 | $22.17 | 32039 |
| 2026-04-30 | 21.16 | $22.07 | 70516 |
| 2026-04-29 | 21.05 | $21.23 | 63900 |
| 2026-04-28 | 20.98 | $21.16 | 88006 |
| 2026-04-27 | 20.86 | $21.17 | 82146 |
| 2026-04-24 | 20.75 | $21.42 | 41211 |
| 2026-04-23 | 20.63 | $21.60 | 51705 |
| 2026-04-22 | 20.52 | $21.54 | 132400 |
| 2026-04-21 | 20.44 | $21.74 | 31807 |
| 2026-04-20 | 20.36 | $21.93 | 90300 |
| 2026-04-17 | 20.22 | $22.20 | 41600 |
| 2026-04-16 | 20.10 | $21.53 | 45300 |
| 2026-04-15 | 20.02 | $21.38 | 40600 |
| 2026-04-14 | 19.97 | $21.24 | 80215 |
| 2026-04-13 | 19.92 | $21.22 | 336349 |
| 2026-04-10 | 19.86 | $20.79 | 45106 |
| 2026-04-09 | 19.84 | $20.73 | 78948 |
| 2026-04-08 | 19.85 | $20.70 | 76112 |
| 2026-04-07 | 19.86 | $19.90 | 220400 |
| 2026-04-06 | 19.92 | $19.87 | 156800 |
| 2026-04-02 | 19.99 | $19.83 | 106600 |
| 2026-04-01 | 20.07 | $19.86 | 100800 |
| 2026-03-31 | 20.15 | $19.77 | 199600 |
| 2026-03-30 | 20.23 | $18.87 | 189000 |
| 2026-03-27 | 20.37 | $18.97 | 87200 |
| 2026-03-26 | 20.53 | $18.99 | 150600 |
| 2026-03-25 | 20.66 | $19.37 | 115700 |
| 2026-03-24 | 20.78 | $19.81 | 142400 |
| 2026-03-23 | 20.88 | $20.14 | 150500 |
| 2026-03-20 | 20.96 | $19.27 | 191500 |
| 2026-03-19 | 21.11 | $19.71 | 65723 |
| 2026-03-18 | 21.22 | $19.91 | 47000 |
| 2026-03-17 | 21.31 | $20.35 | 156700 |
| 2026-03-16 | 21.39 | $20.36 | 145500 |
| 2026-03-13 | 21.44 | $20.04 | 106810 |
| 2026-03-12 | 21.51 | $20.39 | 321100 |
| 2026-03-11 | 21.60 | $20.81 | 106900 |
| 2026-03-10 | 21.74 | $21.06 | 142000 |
| 2026-03-09 | 21.83 | $21.11 | 148838 |
| 2026-03-06 | 21.87 | $21.27 | 101925 |
| 2026-03-05 | 21.91 | $21.26 | 112700 |
| 2026-03-04 | 21.95 | $21.51 | 88400 |
| 2026-03-03 | 22.02 | $21.31 | 116640 |
| 2026-03-02 | 22.09 | $21.77 | 63800 |
| 2026-02-27 | 22.14 | $22.09 | 98731 |
| 2026-02-26 | 22.21 | $21.62 | 85100 |
| 2026-02-25 | 22.33 | $21.77 | 80327 |
| 2026-02-24 | 22.48 | $21.77 | 102025 |
| 2026-02-23 | 22.59 | $21.90 | 112200 |
| 2026-02-20 | 22.68 | $22.16 | 52700 |
| 2026-02-19 | 22.74 | $21.88 | 59538 |
| 2026-02-18 | 22.81 | $21.73 | 107900 |
| 2026-02-17 | 22.89 | $21.95 | 132600 |
| 2026-02-13 | 22.97 | $21.42 | 53300 |
| 2026-02-12 | 23.08 | $21.48 | 76714 |
| 2026-02-11 | 23.16 | $22.19 | 30513 |
| 2026-02-10 | 23.21 | $23.55 | 103600 |
| 2026-02-09 | 23.18 | $22.80 | 82700 |
| 2026-02-06 | 23.17 | $22.06 | 50423 |
| 2026-02-05 | 23.21 | $21.97 | 95100 |
| 2026-02-04 | 23.26 | $22.04 | 68400 |
| 2026-02-03 | 23.31 | $22.95 | 47800 |
| 2026-02-02 | 23.31 | $22.67 | 57829 |
| 2026-01-30 | 23.32 | $22.82 | 40900 |
| 2026-01-29 | 23.31 | $23.45 | 47902 |
| 2026-01-28 | 23.28 | $24.04 | 57100 |
| 2026-01-27 | 23.23 | $24.81 | 21636 |
| 2026-01-26 | 23.14 | $23.88 | 36200 |
| 2026-01-23 | 23.10 | $23.68 | 32900 |
| 2026-01-22 | 23.07 | $23.42 | 67932 |
| 2026-01-21 | 23.05 | $23.20 | 53700 |
| 2026-01-20 | 23.02 | $23.36 | 76636 |
| 2026-01-16 | 22.98 | $23.65 | 49900 |
| 2026-01-15 | 22.91 | $23.55 | 43009 |
| 2026-01-14 | 22.86 | $23.14 | 37042 |
| 2026-01-13 | 22.84 | $23.16 | 45100 |
| 2026-01-12 | 22.80 | $22.92 | 62810 |
| 2026-01-09 | 22.78 | $22.65 | 36800 |
| 2026-01-08 | 22.81 | $22.91 | 66044 |
| 2026-01-07 | 22.82 | $22.93 | 33000 |
| 2026-01-06 | 22.82 | $23.00 | 36000 |
| 2026-01-05 | 22.82 | $22.96 | 236234 |
| 2026-01-02 | 22.83 | $22.89 | 71000 |
| 2025-12-31 | 22.84 | $22.61 | 40529 |
| 2025-12-30 | 22.88 | $22.93 | 53800 |
| 2025-12-29 | 22.87 | $22.88 | 78500 |
| 2025-12-26 | 22.90 | $23.13 | 51140 |
| 2025-12-24 | 22.92 | $23.12 | 19000 |
| 2025-12-23 | 22.92 | $23.06 | 58500 |
| 2025-12-22 | 22.91 | $22.88 | 89400 |
| 2025-12-19 | 22.89 | $22.70 | 61200 |
| 2025-12-18 | 22.87 | $22.48 | 73600 |
| 2025-12-17 | 22.86 | $22.39 | 67914 |
| 2025-12-16 | 22.90 | $22.53 | 55201 |
| 2025-12-15 | 22.93 | $22.64 | 112038 |
| 2025-12-12 | 22.98 | $22.31 | 56100 |
| 2025-12-11 | 23.03 | $22.68 | 51300 |
| 2025-12-10 | 23.04 | $23.07 | 42700 |
| 2025-12-09 | 23.04 | $23.14 | 56500 |
| 2025-12-08 | 23.04 | $22.98 | 72226 |
| 2025-12-05 | 23.03 | $23.03 | 151002 |
| 2025-12-04 | 23.07 | $23.07 | 52732 |
| 2025-12-03 | 23.12 | $23.16 | 50109 |
| 2025-12-02 | 23.14 | $23.37 | 66600 |
| 2025-12-01 | 23.16 | $22.84 | 74501 |
| 2025-11-28 | 23.22 | $23.43 | 29200 |
| 2025-11-26 | 23.25 | $23.52 | 36211 |
| 2025-11-25 | 23.26 | $23.09 | 85100 |
| 2025-11-24 | 23.33 | $22.87 | 77700 |
| 2025-11-21 | 23.39 | $22.57 | 72047 |
| 2025-11-20 | 23.47 | $22.17 | 93506 |
| 2025-11-19 | 23.57 | $22.37 | 52800 |
| 2025-11-18 | 23.66 | $23.08 | 82949 |
| 2025-11-17 | 23.71 | $23.18 | 51000 |
| 2025-11-14 | 23.76 | $23.58 | 40119 |
| 2025-11-13 | 23.78 | $23.44 | 97200 |
| 2025-11-12 | 23.81 | $22.91 | 24600 |
| 2025-11-11 | 23.86 | $22.95 | 35814 |
| 2025-11-10 | 23.90 | $23.09 | 62600 |
| 2025-11-07 | 23.91 | $22.92 | 27438 |
| 2025-11-06 | 23.96 | $23.86 | 65600 |
| 2025-11-05 | 23.95 | $23.91 | 47309 |
| 2025-11-04 | 23.96 | $23.65 | 43314 |
| 2025-11-03 | 23.97 | $23.79 | 41200 |
| 2025-10-31 | 23.98 | $23.95 | 18416 |
| 2025-10-30 | 23.99 | $24.12 | 55400 |
| 2025-10-29 | 23.99 | $23.79 | 26442 |
| 2025-10-28 | 24.01 | $24.42 | 19300 |
| 2025-10-27 | 23.99 | $24.07 | 30400 |
| 2025-10-24 | 23.98 | $24.07 | 29400 |
| 2025-10-23 | 23.94 | $24.27 | 18800 |
| 2025-10-22 | 23.91 | $24.12 | 20600 |
| 2025-10-21 | 23.90 | $24.01 | 36800 |
| 2025-10-20 | 23.90 | $24.28 | 31900 |
| 2025-10-17 | 23.90 | $24.03 | 32600 |
| 2025-10-16 | 23.94 | $24.01 | 46612 |
| 2025-10-15 | 23.97 | $23.80 | 23118 |
| 2025-10-14 | 24.04 | $23.77 | 41641 |
| 2025-10-13 | 24.11 | $23.33 | 47405 |
| 2025-10-10 | 24.18 | $23.86 | 28049 |
| 2025-10-09 | 24.21 | $23.82 | 52800 |
| 2025-10-08 | 24.26 | $24.01 | 35800 |
| 2025-10-07 | 24.29 | $23.88 | 33436 |
| 2025-10-06 | 24.29 | $24.01 | 34445 |
| 2025-10-03 | 24.29 | $24.09 | 31135 |
| 2025-10-02 | 24.31 | $24.15 | 34900 |
| 2025-10-01 | 24.32 | $24.19 | 43500 |
| 2025-09-30 | 24.32 | $24.02 | 48235 |
| 2025-09-29 | 24.33 | $23.88 | 55639 |
| 2025-09-26 | 24.38 | $23.30 | 42400 |
| 2025-09-25 | 24.45 | $23.65 | 43400 |
| 2025-09-24 | 24.52 | $23.88 | 35600 |
| 2025-09-23 | 24.56 | $23.96 | 52342 |
| 2025-09-22 | 24.58 | $24.43 | 345138 |
| 2025-09-19 | 24.64 | $24.69 | 433800 |
| 2025-09-18 | 24.67 | $24.70 | 29804 |
| 2025-09-17 | 24.68 | $25.17 | 239004 |
| 2025-09-16 | 24.69 | $25.24 | 695722 |
| 2025-09-15 | 24.73 | $24.71 | 833200 |
| 2025-09-12 | 24.82 | $24.32 | 509314 |
| 2025-09-11 | 24.92 | $24.94 | 994400 |
| 2025-09-10 | 24.99 | $24.59 | 311607 |
| 2025-09-09 | 25.11 | $23.82 | 20929 |
| 2025-09-08 | 25.27 | $24.12 | 26300 |
| 2025-09-05 | 25.42 | $24.40 | 49400 |
| 2025-09-04 | 25.53 | $24.47 | 32800 |
| 2025-09-03 | 25.65 | $24.17 | 27500 |
| 2025-09-02 | 25.75 | $24.16 | 32200 |
| 2025-08-29 | 25.86 | $24.95 | 14400 |
| 2025-08-28 | 25.96 | $24.57 | 13700 |
| 2025-08-27 | 26.08 | $25.04 | 13139 |
| 2025-08-26 | 26.19 | $24.70 | 14018 |
| 2025-08-25 | 26.31 | $24.35 | 13300 |
| 2025-08-22 | 26.43 | $25.76 | 22421 |
| 2025-08-21 | 26.46 | $25.22 | 47008 |
| 2025-08-20 | 26.52 | $24.94 | 9022 |
| 2025-08-19 | 26.65 | $25.42 | 10445 |
| 2025-08-18 | 26.73 | $25.91 | 10713 |
| 2025-08-15 | 26.77 | $26.55 | 9241 |
| 2025-08-14 | 26.79 | $26.22 | 8500 |
| 2025-08-13 | 26.82 | $26.42 | 16500 |
| 2025-08-12 | 26.81 | $27.00 | 23700 |
| 2025-08-11 | 26.76 | $27.12 | 9800 |
| 2025-08-08 | 26.72 | $27.10 | 7700 |
| 2025-08-07 | 26.69 | $26.53 | 7700 |
| 2025-08-06 | 26.70 | $26.81 | 6507 |
| 2025-08-05 | 26.67 | $26.30 | 11418 |
| 2025-08-04 | 26.68 | $26.29 | 8506 |
| 2025-08-01 | 26.66 | $26.93 | 9400 |
| 2025-07-31 | 26.62 | $26.98 | 11000 |
| 2025-07-30 | 26.59 | $27.15 | 11300 |
| 2025-07-29 | 26.53 | $27.10 | 8040 |
| 2025-07-28 | 26.48 | $26.87 | 8800 |
| 2025-07-25 | 26.43 | $26.28 | 9600 |
| 2025-07-24 | 26.41 | $26.47 | 13811 |
| 2025-07-23 | 26.39 | $27.51 | 8600 |
| 2025-07-22 | 26.30 | $27.05 | 11705 |
| 2025-07-21 | 26.23 | $26.77 | 12100 |
| 2025-07-18 | 26.16 | $26.88 | 25300 |
| 2025-07-17 | 26.16 | $26.85 | 10400 |
| 2025-07-16 | 26.13 | $26.21 | 14800 |
| 2025-07-15 | 26.14 | $26.09 | 8824 |
| 2025-07-14 | 26.15 | $26.13 | 10300 |
| 2025-07-11 | 26.20 | $26.67 | 9205 |
| 2025-07-10 | 26.21 | $26.68 | 14913 |
| 2025-07-09 | 26.23 | $26.23 | 17100 |
| 2025-07-08 | 26.26 | $26.43 | 10300 |
| 2025-07-07 | 26.27 | $25.98 | 23400 |
| 2025-07-03 | 26.30 | $26.11 | 6900 |
| 2025-07-02 | 26.34 | $26.32 | 21328 |
| 2025-07-01 | 26.34 | $26.01 | 11935 |
| 2025-06-30 | 26.35 | $26.02 | 10900 |
| 2025-06-27 | 26.34 | $25.88 | 8745 |
| 2025-06-26 | 26.36 | $25.94 | 7325 |
| 2025-06-25 | 26.35 | $26.00 | 6500 |
| 2025-06-24 | 26.35 | $25.84 | 9304 |
| 2025-06-23 | 26.35 | $25.62 | 11336 |
| 2025-06-20 | 26.34 | $25.34 | 8513 |
| 2025-06-18 | 26.37 | $26.80 | 7706 |
| 2025-06-17 | 26.36 | $26.29 | 11901 |
| 2025-06-16 | 26.39 | $26.42 | 11800 |
| 2025-06-13 | 26.40 | $26.34 | 5100 |
| 2025-06-12 | 26.41 | $27.03 | 14727 |
| 2025-06-11 | 26.38 | $26.92 | 8542 |
| 2025-06-10 | 26.33 | $27.04 | 7601 |
| 2025-06-09 | 26.25 | $26.91 | 14423 |
| 2025-06-06 | 26.17 | $26.62 | 12702 |
| 2025-06-05 | 26.13 | $26.53 | 8049 |
| 2025-06-04 | 26.03 | $27.01 | 7400 |
| 2025-06-03 | 25.92 | $26.27 | 26343 |
| 2025-06-02 | 25.87 | $26.11 | 16808 |
| 2025-05-30 | 25.84 | $25.97 | 7606 |
| 2025-05-29 | 25.84 | $26.14 | 13200 |
| 2025-05-28 | 25.85 | $25.85 | 7400 |
| 2025-05-27 | 25.83 | $25.97 | 9000 |
| 2025-05-23 | 25.80 | $25.79 | 10900 |
| 2025-05-22 | 25.78 | $25.46 | 9338 |
| 2025-05-21 | 25.77 | $25.84 | 6100 |
| 2025-05-20 | 25.74 | $26.66 | 13900 |
| 2025-05-19 | 25.63 | $26.88 | 21800 |
| 2025-05-16 | 25.49 | $26.71 | 50400 |
| 2025-05-15 | 25.37 | $26.49 | 7300 |
| 2025-05-14 | 25.25 | $26.41 | 7600 |
| 2025-05-13 | 25.12 | $25.95 | 25300 |
| 2025-05-12 | 25.00 | $25.35 | 12631 |
| 2025-05-09 | 24.89 | $25.40 | 7513 |
| 2025-05-08 | 24.75 | $25.76 | 7700 |
| 2025-05-07 | 24.60 | $24.62 | 22044 |
| 2025-05-06 | 24.41 | $24.80 | 60700 |
| 2025-05-05 | 24.20 | $25.18 | 15900 |
| 2025-05-02 | 24.00 | $25.59 | 8845 |
| 2025-05-01 | 23.91 | $26.00 | 19500 |
| 2025-04-30 | 23.83 | $26.28 | 312200 |
| 2025-04-29 | 23.76 | $25.48 | 428900 |
| 2025-04-28 | 23.73 | $25.37 | 193216 |
| 2025-04-25 | 23.72 | $25.27 | 34200 |
| 2025-04-24 | 23.71 | $25.30 | 15614 |
| 2025-04-23 | 23.70 | $25.36 | 18700 |
| 2025-04-22 | 23.69 | $24.49 | 12600 |
| 2025-04-21 | 23.72 | $23.99 | 17422 |
| 2025-04-17 | 23.79 | $24.38 | 16005 |
| 2025-04-16 | 23.81 | $24.06 | 42500 |
| 2025-04-15 | 23.83 | $23.82 | 29500 |
| 2025-04-14 | 23.85 | $23.46 | 45506 |
| 2025-04-11 | 23.90 | $23.28 | 89000 |
| 2025-04-10 | 23.92 | $22.43 | 47700 |
| 2025-04-09 | 23.99 | $22.90 | 80300 |
| 2025-04-08 | 24.04 | $20.73 | 148800 |
| 2025-04-07 | 24.25 | $20.59 | 50231 |
| 2025-04-04 | 24.48 | $21.25 | 52300 |
| 2025-04-03 | 24.70 | $23.82 | 20400 |
| 2025-04-02 | 24.80 | $24.37 | 31600 |
| 2025-04-01 | 24.89 | $24.87 | 48900 |
| 2025-03-31 | 24.94 | $24.77 | 18339 |
| 2025-03-28 | 25.00 | $25.23 | 21900 |
| 2025-03-27 | 25.03 | $25.06 | 10835 |
| 2025-03-26 | 25.06 | $25.10 | 17641 |
| 2025-03-25 | 25.10 | $25.23 | 42100 |
| 2025-03-24 | 25.16 | $25.04 | 32003 |
| 2025-03-21 | 25.24 | $25.43 | 13500 |
| 2025-03-20 | 25.29 | $24.70 | 13244 |
| 2025-03-19 | 25.44 | $24.47 | 12816 |
| 2025-03-18 | 25.56 | $24.25 | 141702 |
| 2025-03-17 | 25.70 | $24.41 | 18408 |
| 2025-03-14 | 25.86 | $23.79 | 12500 |
| 2025-03-13 | 26.01 | $23.74 | 24000 |
| 2025-03-12 | 26.13 | $23.96 | 31700 |
| 2025-03-11 | 26.08 | $24.82 | 15800 |
| 2025-03-10 | 25.95 | $25.31 | 30118 |
| 2025-03-07 | 25.79 | $25.67 | 7900 |
| 2025-03-06 | 25.62 | $25.80 | 8800 |
| 2025-03-05 | 25.42 | $26.12 | 69300 |
| 2025-03-04 | 25.19 | $25.98 | 73200 |
| 2025-03-03 | 24.98 | $25.88 | 30000 |
| 2025-02-28 | 24.77 | $25.81 | 154100 |
| 2025-02-27 | 24.60 | $25.71 | 13100 |
| 2025-02-26 | 24.40 | $25.87 | 8900 |
| 2025-02-25 | 24.20 | $26.37 | 7824 |
| 2025-02-24 | 23.97 | $26.63 | 10800 |
| 2025-02-21 | 23.74 | $26.52 | 9600 |
| 2025-02-20 | 23.49 | $27.62 | 12400 |
| 2025-02-19 | 23.20 | $26.93 | 13000 |
| 2025-02-18 | 22.92 | $27.03 | 8431 |
| 2025-02-14 | 22.65 | $27.60 | 6000 |
| 2025-02-13 | 22.33 | $26.91 | 20910 |
| 2025-02-12 | 22.04 | $26.06 | 7600 |
| 2025-02-11 | 21.81 | $22.86 | 13419 |
| 2025-02-10 | 21.73 | $22.32 | 7100 |
| 2025-02-07 | 21.64 | $22.15 | 8900 |
| 2025-02-06 | 21.61 | $22.17 | 28300 |
| 2025-02-05 | 21.59 | $21.90 | 20106 |
| 2025-02-04 | 21.59 | $21.56 | 28630 |
| 2025-02-03 | 21.61 | $21.64 | 14342 |
| 2025-01-31 | 21.59 | $21.78 | 9024 |
| 2025-01-30 | 21.55 | $22.42 | 8300 |
| 2025-01-29 | 21.49 | $21.61 | 8911 |
| 2025-01-28 | 21.47 | $21.98 | 25048 |
| 2025-01-27 | 21.43 | $21.78 | 13213 |
| 2025-01-24 | 21.39 | $21.95 | 18339 |
| 2025-01-23 | 21.35 | $21.58 | 28018 |
| 2025-01-22 | 21.32 | $21.71 | 25014 |
| 2025-01-21 | 21.27 | $21.33 | 15500 |
| 2025-01-17 | 21.25 | $21.75 | 31100 |
| 2025-01-16 | 21.21 | $21.12 | 102424 |
| 2025-01-15 | 21.20 | $21.16 | 67500 |
| 2025-01-14 | 21.19 | $21.49 | 26020 |
| 2025-01-13 | 21.16 | $21.14 | 17400 |
| 2025-01-10 | 21.12 | $20.66 | 17649 |
| 2025-01-08 | 21.16 | $21.47 | 49936 |
| 2025-01-07 | 21.16 | $21.76 | 57100 |
| 2025-01-06 | 21.13 | $21.90 | 21433 |
| 2025-01-03 | 21.11 | $21.96 | 45839 |
| 2025-01-02 | 21.09 | $21.21 | 17900 |
| 2024-12-31 | 21.09 | $20.99 | 16500 |
| 2024-12-30 | 21.08 | $21.29 | 33748 |
| 2024-12-27 | 21.06 | $21.21 | 13100 |
| 2024-12-26 | 21.03 | $21.04 | 23100 |
| 2024-12-24 | 20.99 | $21.09 | 16015 |
| 2024-12-23 | 20.98 | $21.13 | 44800 |
| 2024-12-20 | 20.95 | $20.93 | 128638 |
| 2024-12-19 | 20.92 | $20.78 | 20600 |
| 2024-12-18 | 20.88 | $20.89 | 23600 |
| 2024-12-17 | 20.85 | $20.95 | 19125 |
| 2024-12-16 | 20.80 | $21.00 | 31526 |
| 2024-12-13 | 20.72 | $20.98 | 31526 |
| 2024-12-12 | 20.65 | $20.76 | 12023 |
| 2024-12-11 | 20.57 | $20.45 | 18000 |
| 2024-12-10 | 20.50 | $21.38 | 13125 |
| 2024-12-09 | 20.39 | $21.57 | 10642 |
| 2024-12-06 | 20.26 | $21.14 | 12700 |
| 2024-12-05 | 20.18 | $21.47 | 40335 |
| 2024-12-04 | 20.02 | $21.48 | 9744 |
| 2024-12-03 | 19.83 | $21.27 | 16500 |
| 2024-12-02 | 19.64 | $20.81 | 14700 |
| 2024-11-29 | 19.46 | $20.82 | 6733 |
| 2024-11-27 | 19.29 | $20.65 | 12347 |
| 2024-11-26 | 19.12 | $20.17 | 15900 |
| 2024-11-25 | 18.98 | $20.87 | 30000 |
| 2024-11-22 | 18.80 | $20.65 | 15400 |
| 2024-11-21 | 18.63 | $20.25 | 23500 |
| 2024-11-20 | 18.50 | $20.06 | 21632 |
| 2024-11-19 | 18.37 | $20.22 | 26700 |
| 2024-11-18 | 18.24 | $19.90 | 33400 |
| 2024-11-15 | 18.12 | $19.53 | 26100 |
| 2024-11-14 | 18.02 | $19.58 | 96400 |
| 2024-11-13 | 17.92 | $19.13 | 80100 |
| 2024-11-12 | 17.83 | $19.13 | 75400 |
| 2024-11-11 | 17.75 | $19.07 | 22700 |
| 2024-11-08 | 17.68 | $18.97 | 18919 |
| 2024-11-07 | 17.61 | $19.61 | 42000 |
| 2024-11-06 | 17.52 | $18.18 | 23620 |
| 2024-11-05 | 17.49 | $17.72 | 44200 |
| 2024-11-04 | 17.48 | $17.46 | 75500 |
| 2024-11-01 | 17.47 | $17.29 | 19344 |
| 2024-10-31 | 17.47 | $17.30 | 48800 |
| 2024-10-30 | 17.46 | $17.33 | 28600 |
| 2024-10-29 | 17.45 | $17.42 | 32047 |
| 2024-10-28 | 17.45 | $17.27 | 25800 |
| 2024-10-25 | 17.45 | $17.25 | 38300 |
| 2024-10-24 | 17.45 | $17.52 | 26102 |
| 2024-10-23 | 17.44 | $17.48 | 22132 |
| 2024-10-22 | 17.40 | $17.64 | 25300 |
| 2024-10-21 | 17.38 | $17.53 | 31732 |
| 2024-10-18 | 17.37 | $17.61 | 17015 |
| 2024-10-17 | 17.35 | $17.55 | 40800 |
| 2024-10-16 | 17.36 | $17.34 | 28918 |
| 2024-10-15 | 17.40 | $17.49 | 15930 |
| 2024-10-14 | 17.45 | $17.69 | 21039 |
| 2024-10-11 | 17.50 | $17.61 | 16816 |
| 2024-10-10 | 17.56 | $17.66 | 20700 |
| 2024-10-09 | 17.61 | $17.68 | 17900 |
| 2024-10-08 | 17.64 | $17.43 | 34000 |
| 2024-10-07 | 17.70 | $17.33 | 58000 |
| 2024-10-04 | 17.76 | $17.25 | 34429 |
| 2024-10-03 | 17.83 | $17.11 | 11100 |
| 2024-10-02 | 17.92 | $17.09 | 22026 |
| 2024-10-01 | 18.01 | $17.37 | 34300 |
| 2024-09-30 | 18.08 | $17.37 | 89925 |
| 2024-09-27 | 18.17 | $17.18 | 16000 |
| 2024-09-26 | 18.28 | $17.29 | 19808 |
| 2024-09-25 | 18.36 | $16.81 | 20500 |
| 2024-09-24 | 18.46 | $17.22 | 17044 |
| 2024-09-23 | 18.56 | $17.39 | 22000 |
| 2024-09-20 | 18.62 | $17.20 | 17100 |
| 2024-09-19 | 18.70 | $17.68 | 55400 |
| 2024-09-18 | 18.76 | $18.17 | 15400 |
| 2024-09-17 | 18.80 | $18.48 | 13600 |
| 2024-09-16 | 18.83 | $18.69 | 23840 |
| 2024-09-13 | 18.82 | $18.88 | 9649 |
| 2024-09-12 | 18.78 | $18.65 | 22800 |
| 2024-09-11 | 18.74 | $18.30 | 17010 |
| 2024-09-10 | 18.71 | $18.45 | 29300 |
| 2024-09-09 | 18.66 | $18.67 | 19600 |
| 2024-09-06 | 18.60 | $18.69 | 8742 |
| 2024-09-05 | 18.52 | $18.83 | 18100 |
| 2024-09-04 | 18.42 | $18.97 | 15900 |
| 2024-09-03 | 18.31 | $18.74 | 46730 |
| 2024-08-30 | 18.18 | $19.20 | 18108 |
| 2024-08-29 | 18.09 | $19.21 | 126537 |
| 2024-08-28 | 18.04 | $18.91 | 15239 |
| 2024-08-27 | 18.00 | $18.95 | 14500 |
| 2024-08-26 | 17.98 | $19.10 | 95014 |
| 2024-08-23 | 17.94 | $18.71 | 11400 |
| 2024-08-22 | 17.90 | $18.70 | 12338 |
| 2024-08-21 | 17.86 | $18.87 | 89700 |
| 2024-08-20 | 17.80 | $18.95 | 558621 |
| 2024-08-19 | 17.73 | $19.10 | 325445 |
| 2024-08-16 | 17.65 | $18.43 | 305041 |
| 2024-08-15 | 17.60 | $18.21 | 207700 |
| 2024-08-14 | 17.57 | $17.74 | 24200 |
| 2024-08-13 | 17.58 | $17.78 | 54605 |
| 2024-08-12 | 17.57 | $17.44 | 28900 |
| 2024-08-09 | 17.59 | $17.43 | 37500 |
| 2024-08-08 | 17.61 | $17.17 | 53921 |
| 2024-08-07 | 17.67 | $16.87 | 72900 |
| 2024-08-06 | 17.74 | $16.59 | 86800 |
| 2024-08-05 | 17.81 | $16.27 | 639625 |
| 2024-08-02 | 17.89 | $17.38 | 113244 |
| 2024-08-01 | 17.91 | $18.18 | 17700 |
| 2024-07-31 | 17.89 | $18.17 | 15200 |
| 2024-07-30 | 17.86 | $18.45 | 24011 |
| 2024-07-29 | 17.81 | $18.27 | 96722 |
| 2024-07-26 | 17.77 | $18.02 | 20200 |
| 2024-07-25 | 17.75 | $17.78 | 26500 |
| 2024-07-24 | 17.73 | $17.78 | 37200 |
| 2024-07-23 | 17.71 | $17.59 | 20835 |
| 2024-07-22 | 17.72 | $17.37 | 19100 |
| 2024-07-19 | 17.72 | $17.44 | 11200 |
| 2024-07-18 | 17.74 | $17.68 | 39400 |
| 2024-07-17 | 17.77 | $17.90 | 17217 |
| 2024-07-16 | 17.77 | $17.68 | 15319 |
| 2024-07-15 | 17.76 | $17.72 | 17729 |
| 2024-07-12 | 17.77 | $17.80 | 22200 |
| 2024-07-11 | 17.77 | $18.43 | 27725 |
| 2024-07-10 | 17.73 | $18.21 | 15906 |
| 2024-07-09 | 17.72 | $18.00 | 11644 |
| 2024-07-08 | 17.72 | $17.91 | 10519 |
| 2024-07-05 | 17.72 | $17.87 | 12019 |
| 2024-07-03 | 17.71 | $17.73 | 11441 |
| 2024-07-02 | 17.72 | $17.55 | 16716 |
| 2024-07-01 | 17.74 | $17.55 | 18800 |
| 2024-06-28 | 17.75 | $17.47 | 12917 |
| 2024-06-27 | 17.74 | $17.50 | 17900 |
| 2024-06-26 | 17.73 | $17.40 | 16200 |
| 2024-06-25 | 17.75 | $17.45 | 17840 |
| 2024-06-24 | 17.76 | $17.69 | 18300 |
| 2024-06-21 | 17.77 | $17.48 | 17100 |
| 2024-06-20 | 17.78 | $17.80 | 69720 |
| 2024-06-18 | 17.79 | $18.21 | 30736 |
| 2024-06-17 | 17.76 | $17.99 | 24400 |
| 2024-06-14 | 17.75 | $17.51 | 21800 |
| 2024-06-13 | 17.77 | $17.89 | 11500 |
| 2024-06-12 | 17.77 | $17.76 | 19723 |
| 2024-06-11 | 17.78 | $17.71 | 21943 |
| 2024-06-10 | 17.80 | $17.88 | 21600 |
| 2024-06-07 | 17.80 | $18.05 | 117828 |
| 2024-06-06 | 17.78 | $17.86 | 352200 |
| 2024-06-05 | 17.78 | $17.70 | 143917 |
| 2024-06-04 | 17.78 | $18.00 | 58800 |
| 2024-06-03 | 17.75 | $17.92 | 14220 |
| 2024-05-31 | 17.73 | $17.65 | 56727 |
| 2024-05-30 | 17.72 | $17.31 | 28601 |
| 2024-05-29 | 17.73 | $17.25 | 34500 |
| 2024-05-28 | 17.75 | $17.80 | 19526 |
| 2024-05-24 | 17.75 | $17.71 | 19600 |
| 2024-05-23 | 17.75 | $17.90 | 20600 |
| 2024-05-22 | 17.74 | $17.79 | 29500 |
| 2024-05-21 | 17.75 | $17.89 | 23000 |
| 2024-05-20 | 17.75 | $17.60 | 16500 |
| 2024-05-17 | 17.79 | $17.83 | 22300 |
| 2024-05-16 | 17.80 | $17.82 | 13000 |
| 2024-05-15 | 17.81 | $18.01 | 19611 |
| 2024-05-14 | 17.80 | $17.98 | 15700 |
| 2024-05-13 | 17.79 | $17.98 | 47821 |
| 2024-05-10 | 17.79 | $17.85 | 10000 |
| 2024-05-09 | 17.81 | $17.82 | 36600 |
| 2024-05-08 | 17.84 | $17.73 | 12500 |
| 2024-05-07 | 17.83 | $17.67 | 29400 |
| 2024-05-06 | 17.82 | $17.45 | 19600 |
| 2024-05-03 | 17.81 | $17.53 | 24325 |
| 2024-05-02 | 17.80 | $17.53 | 13500 |
| 2024-05-01 | 17.80 | $17.44 | 37800 |
| 2024-04-30 | 17.80 | $17.76 | 15100 |
| 2024-04-29 | 17.77 | $17.76 | 29337 |
| 2024-04-26 | 17.75 | $17.69 | 12725 |
| 2024-04-25 | 17.72 | $17.75 | 24200 |
| 2024-04-24 | 17.68 | $17.86 | 16600 |
| 2024-04-23 | 17.64 | $17.94 | 51107 |
| 2024-04-22 | 17.59 | $18.34 | 18900 |
| 2024-04-19 | 17.52 | $18.11 | 16009 |
| 2024-04-18 | 17.46 | $17.93 | 36600 |
| 2024-04-17 | 17.41 | $17.90 | 23900 |
| 2024-04-16 | 17.34 | $17.84 | 23200 |
| 2024-04-15 | 17.27 | $17.96 | 27900 |
| 2024-04-12 | 17.18 | $18.11 | 601000 |
| 2024-04-11 | 17.10 | $18.46 | 18945 |
| 2024-04-10 | 17.02 | $17.53 | 32617 |
| 2024-04-09 | 16.97 | $17.53 | 14000 |
| 2024-04-08 | 16.94 | $17.16 | 14722 |
| 2024-04-05 | 16.95 | $17.32 | 18500 |
| 2024-04-04 | 16.93 | $17.67 | 20425 |
| 2024-04-03 | 16.91 | $17.44 | 11540 |
| 2024-04-02 | 16.87 | $17.09 | 16500 |
| 2024-04-01 | 16.85 | $17.35 | 14241 |
| 2024-03-28 | 16.84 | $17.06 | 12300 |
| 2024-03-27 | 16.83 | $17.02 | 9300 |
| 2024-03-26 | 16.82 | $17.02 | 13209 |
| 2024-03-25 | 16.82 | $17.00 | 37203 |
| 2024-03-22 | 16.81 | $16.84 | 15000 |
| 2024-03-21 | 16.81 | $17.06 | 28000 |
| 2024-03-20 | 16.80 | $16.77 | 14900 |
| 2024-03-19 | 16.81 | $16.60 | 28700 |
| 2024-03-18 | 16.83 | $16.35 | 19300 |
| 2024-03-15 | 16.87 | $16.25 | 14700 |
| 2024-03-14 | 16.91 | $16.54 | 19606 |
| 2024-03-13 | 16.94 | $16.85 | 11701 |
| 2024-03-12 | 16.90 | $16.53 | 16700 |
| 2024-03-11 | 16.91 | $16.95 | 15837 |
| 2024-03-08 | 16.89 | $17.23 | 18113 |
| 2024-03-07 | 16.85 | $17.00 | 13407 |
| 2024-03-06 | 16.82 | $17.20 | 19400 |
| 2024-03-05 | 16.77 | $16.65 | 19700 |
| 2024-03-04 | 16.74 | $16.77 | 15148 |
| 2024-03-01 | 16.71 | $17.11 | 16546 |
| 2024-02-29 | 16.67 | $16.91 | 19845 |
| 2024-02-28 | 16.66 | $16.81 | 18500 |
| 2024-02-27 | 16.65 | $16.97 | 17500 |
| 2024-02-26 | 16.66 | $16.79 | 17700 |
| 2024-02-23 | 16.66 | $16.94 | 14004 |
| 2024-02-22 | 16.66 | $16.87 | 19000 |
| 2024-02-21 | 16.67 | $16.89 | 15700 |
| 2024-02-20 | 16.67 | $17.08 | 11243 |
| 2024-02-16 | 16.67 | $17.09 | 19214 |
| 2024-02-15 | 16.66 | $17.05 | 13108 |
| 2024-02-14 | 16.64 | $17.14 | 48200 |
| 2024-02-13 | 16.61 | $16.02 | 23300 |
| 2024-02-12 | 16.63 | $16.72 | 12221 |
| 2024-02-09 | 16.63 | $16.55 | 19300 |
| 2024-02-08 | 16.64 | $16.37 | 18200 |
| 2024-02-07 | 16.64 | $16.39 | 19740 |
| 2024-02-06 | 16.65 | $16.27 | 20529 |
| 2024-02-05 | 16.67 | $16.15 | 31321 |
| 2024-02-02 | 16.69 | $16.17 | 36331 |
| 2024-02-01 | 16.70 | $16.28 | 33841 |
| 2024-01-31 | 16.72 | $16.63 | 10600 |
| 2024-01-30 | 16.71 | $16.68 | 12500 |
| 2024-01-29 | 16.70 | $17.06 | 19200 |
| 2024-01-26 | 16.67 | $16.92 | 17500 |
| 2024-01-25 | 16.65 | $16.87 | 19409 |
| 2024-01-24 | 16.63 | $16.98 | 33039 |
| 2024-01-23 | 16.60 | $17.04 | 8936 |
| 2024-01-22 | 16.58 | $17.05 | 49100 |
| 2024-01-19 | 16.53 | $16.83 | 23405 |
| 2024-01-18 | 16.49 | $16.71 | 67337 |
| 2024-01-17 | 16.44 | $16.49 | 25830 |
| 2024-01-16 | 16.41 | $16.40 | 37100 |
| 2024-01-12 | 16.37 | $16.70 | 29500 |
| 2024-01-11 | 16.32 | $16.72 | 43926 |
| 2024-01-10 | 16.26 | $16.51 | 22400 |
| 2024-01-09 | 16.22 | $16.58 | 20033 |
| 2024-01-08 | 16.16 | $16.65 | 77532 |
| 2024-01-05 | 16.09 | $16.56 | 23000 |
| 2024-01-04 | 16.03 | $16.37 | 38907 |
| 2024-01-03 | 15.96 | $16.58 | 18400 |
| 2024-01-02 | 15.90 | $16.48 | 43600 |
| 2023-12-29 | 15.86 | $16.56 | 12600 |
| 2023-12-28 | 15.81 | $16.48 | 24000 |
| 2023-12-27 | 15.75 | $16.46 | 17224 |
| 2023-12-26 | 15.71 | $16.52 | 28500 |
| 2023-12-22 | 15.66 | $16.36 | 25500 |
| 2023-12-21 | 15.61 | $16.54 | 61000 |
| 2023-12-20 | 15.54 | $16.10 | 32700 |
| 2023-12-19 | 15.50 | $16.10 | 48600 |
| 2023-12-18 | 15.46 | $15.68 | 61600 |
| 2023-12-15 | 15.44 | $15.75 | 45406 |
| 2023-12-14 | 15.42 | $15.64 | 57100 |
| 2023-12-13 | 15.40 | $15.83 | 33000 |
| 2023-12-12 | 15.42 | $15.49 | 54300 |
| 2023-12-11 | 15.45 | $15.65 | 104207 |
| 2023-12-08 | 15.46 | $15.46 | 91400 |
| 2023-12-07 | 15.48 | $15.28 | 66820 |
| 2023-12-06 | 15.49 | $15.34 | 63401 |
| 2023-12-05 | 15.50 | $14.96 | 54700 |
| 2023-12-04 | 15.54 | $15.39 | 58229 |
| 2023-12-01 | 15.59 | $15.65 | 26624 |
| 2023-11-30 | 15.61 | $15.51 | 82000 |
| 2023-11-29 | 15.64 | $15.38 | 34400 |
| 2023-11-28 | 15.66 | $15.55 | 63749 |
| 2023-11-27 | 15.67 | $15.49 | 66900 |
| 2023-11-24 | 15.68 | $15.46 | 18100 |
| 2023-11-22 | 15.69 | $15.11 | 24300 |
| 2023-11-21 | 15.73 | $15.24 | 57700 |
| 2023-11-20 | 15.78 | $15.34 | 45900 |
| 2023-11-17 | 15.82 | $15.35 | 31600 |
| 2023-11-16 | 15.87 | $15.24 | 50605 |
| 2023-11-15 | 15.93 | $15.26 | 25433 |
| 2023-11-14 | 16.00 | $16.26 | 32043 |
| 2023-11-13 | 16.03 | $15.99 | 65700 |
| 2023-11-10 | 16.06 | $15.89 | 33500 |
| 2023-11-09 | 16.09 | $15.82 | 39800 |
| 2023-11-08 | 16.12 | $15.60 | 74738 |
| 2023-11-07 | 16.16 | $15.43 | 26600 |
| 2023-11-06 | 16.21 | $15.74 | 62209 |
| 2023-11-03 | 16.24 | $16.42 | 31300 |
| 2023-11-02 | 16.25 | $16.09 | 26230 |
| 2023-11-01 | 16.27 | $16.20 | 24440 |
| 2023-10-31 | 16.28 | $15.78 | 162200 |
| 2023-10-30 | 16.31 | $15.77 | 35300 |
| 2023-10-27 | 16.34 | $15.67 | 38100 |
| 2023-10-26 | 16.39 | $15.65 | 27600 |
| 2023-10-25 | 16.45 | $15.94 | 32800 |
| 2023-10-24 | 16.48 | $16.10 | 60535 |
| 2023-10-23 | 16.52 | $16.26 | 30815 |
| 2023-10-20 | 16.55 | $16.30 | 18000 |
| 2023-10-19 | 16.57 | $16.46 | 28807 |
| 2023-10-18 | 16.58 | $16.69 | 41500 |
| 2023-10-17 | 16.59 | $16.75 | 230300 |
| 2023-10-16 | 16.58 | $16.59 | 26408 |
| 2023-10-13 | 16.59 | $16.48 | 17300 |
| 2023-10-12 | 16.60 | $16.42 | 25800 |
| 2023-10-11 | 16.61 | $16.53 | 19300 |
| 2023-10-10 | 16.61 | $16.32 | 34600 |
| 2023-10-09 | 16.63 | $16.46 | 17200 |
| 2023-10-06 | 16.64 | $16.55 | 30400 |
| 2023-10-05 | 16.64 | $16.44 | 31400 |
| 2023-10-04 | 16.63 | $16.47 | 36921 |
| 2023-10-03 | 16.62 | $16.35 | 19500 |
| 2023-10-02 | 16.62 | $16.35 | 27302 |
| 2023-09-29 | 16.63 | $16.72 | 27519 |
| 2023-09-28 | 16.61 | $16.79 | 24200 |
| 2023-09-27 | 16.59 | $16.53 | 24825 |
| 2023-09-26 | 16.57 | $16.85 | 20848 |
| 2023-09-25 | 16.53 | $16.86 | 11418 |
| 2023-09-22 | 16.49 | $16.86 | 25200 |
| 2023-09-21 | 16.43 | $16.66 | 12500 |
| 2023-09-20 | 16.40 | $16.80 | 16800 |
| 2023-09-19 | 16.35 | $16.54 | 25500 |
| 2023-09-18 | 16.33 | $16.82 | 15509 |
| 2023-09-15 | 16.29 | $16.66 | 14432 |
| 2023-09-14 | 16.25 | $16.65 | 13926 |
| 2023-09-13 | 16.21 | $16.52 | 10339 |
| 2023-09-12 | 16.18 | $16.62 | 25400 |
| 2023-09-11 | 16.16 | $16.74 | 18935 |
| 2023-09-08 | 16.11 | $16.52 | 23000 |
| 2023-09-07 | 16.10 | $16.32 | 21601 |
| 2023-09-06 | 16.10 | $16.27 | 27500 |
| 2023-09-05 | 16.10 | $16.38 | 18035 |
| 2023-09-01 | 16.11 | $16.41 | 14500 |
| 2023-08-31 | 16.12 | $16.33 | 15900 |
| 2023-08-30 | 16.12 | $16.53 | 9800 |
| 2023-08-29 | 16.11 | $16.15 | 27300 |
| 2023-08-28 | 16.13 | $15.99 | 27300 |
| 2023-08-25 | 16.18 | $15.94 | 25400 |
| 2023-08-24 | 16.23 | $15.72 | 27000 |
| 2023-08-23 | 16.30 | $16.16 | 24720 |
| 2023-08-22 | 16.34 | $15.79 | 55928 |
| 2023-08-21 | 16.40 | $16.03 | 47900 |
| 2023-08-18 | 16.45 | $15.98 | 34547 |
| 2023-08-17 | 16.50 | $16.03 | 37520 |
| 2023-08-16 | 16.54 | $15.70 | 29300 |
| 2023-08-15 | 16.58 | $16.04 | 28436 |
| 2023-08-14 | 16.60 | $16.10 | 26039 |
| 2023-08-11 | 16.62 | $15.84 | 16512 |
| 2023-08-10 | 16.65 | $16.22 | 13200 |
| 2023-08-09 | 16.66 | $16.39 | 21911 |
| 2023-08-08 | 16.66 | $16.30 | 37606 |
| 2023-08-07 | 16.63 | $16.55 | 23200 |
| 2023-08-04 | 16.58 | $16.56 | 25100 |
| 2023-08-03 | 16.54 | $16.46 | 32900 |
| 2023-08-02 | 16.50 | $16.28 | 60924 |
| 2023-08-01 | 16.46 | $16.59 | 48800 |
| 2023-07-31 | 16.42 | $16.97 | 16719 |
| 2023-07-28 | 16.36 | $16.92 | 9732 |
| 2023-07-27 | 16.29 | $17.06 | 16600 |
| 2023-07-26 | 16.21 | $16.98 | 11606 |
| 2023-07-25 | 16.12 | $16.96 | 16500 |
| 2023-07-24 | 16.03 | $17.09 | 27400 |
| 2023-07-21 | 15.93 | $17.03 | 21000 |
| 2023-07-20 | 15.86 | $16.79 | 14745 |
| 2023-07-19 | 15.81 | $16.56 | 69700 |
| 2023-07-18 | 15.78 | $16.36 | 27346 |
| 2023-07-17 | 15.76 | $16.43 | 18600 |
| 2023-07-14 | 15.73 | $16.54 | 45200 |
| 2023-07-13 | 15.68 | $16.46 | 26600 |
| 2023-07-12 | 15.63 | $16.24 | 16420 |
| 2023-07-11 | 15.59 | $15.73 | 37944 |
| 2023-07-10 | 15.58 | $15.64 | 38000 |
| 2023-07-07 | 15.58 | $15.80 | 46021 |
| 2023-07-06 | 15.53 | $15.52 | 36800 |
| 2023-07-05 | 15.49 | $15.58 | 46246 |
| 2023-07-03 | 15.46 | $15.74 | 12000 |
| 2023-06-30 | 15.41 | $15.75 | 29600 |
| 2023-06-29 | 15.36 | $15.63 | 35800 |
| 2023-06-28 | 15.30 | $15.42 | 20429 |
| 2023-06-27 | 15.27 | $15.19 | 64800 |
| 2023-06-26 | 15.24 | $15.03 | 41900 |
| 2023-06-23 | 15.22 | $15.23 | 38733 |
| 2023-06-22 | 15.18 | $15.56 | 32102 |
| 2023-06-21 | 15.13 | $15.79 | 35244 |
| 2023-06-20 | 15.07 | $15.95 | 48544 |
| 2023-06-16 | 15.01 | $15.90 | 32700 |
| 2023-06-15 | 14.93 | $15.85 | 31600 |
| 2023-06-14 | 14.86 | $15.58 | 19204 |
| 2023-06-13 | 14.81 | $15.43 | 66728 |
| 2023-06-12 | 14.77 | $15.52 | 28207 |
| 2023-06-09 | 14.73 | $15.51 | 29300 |
| 2023-06-08 | 14.68 | $15.67 | 35400 |
| 2023-06-07 | 14.65 | $14.81 | 25000 |
| 2023-06-06 | 14.65 | $14.72 | 37400 |
| 2023-06-05 | 14.67 | $14.89 | 65800 |
| 2023-06-02 | 14.67 | $14.71 | 35347 |
| 2023-06-01 | 14.66 | $14.83 | 128700 |
| 2023-05-31 | 14.65 | $14.48 | 56648 |
| 2023-05-30 | 14.64 | $14.73 | 31402 |
| 2023-05-26 | 14.65 | $14.63 | 61613 |
| 2023-05-25 | 14.66 | $14.55 | 68600 |
| 2023-05-24 | 14.68 | $14.47 | 26944 |
| 2023-05-23 | 14.70 | $14.59 | 29900 |
| 2023-05-22 | 14.72 | $14.62 | 25724 |
| 2023-05-19 | 14.76 | $14.62 | 32025 |
| 2023-05-18 | 14.79 | $14.46 | 40500 |
| 2023-05-17 | 14.82 | $14.43 | 24635 |
| 2023-05-16 | 14.86 | $14.47 | 47200 |
| 2023-05-15 | 14.90 | $14.75 | 52907 |
| 2023-05-12 | 14.92 | $14.57 | 29900 |
| 2023-05-11 | 14.95 | $14.59 | 45500 |
| 2023-05-10 | 14.99 | $15.05 | 21115 |
| 2023-05-09 | 14.98 | $14.92 | 25300 |
| 2023-05-08 | 14.98 | $15.08 | 19000 |
| 2023-05-05 | 14.95 | $14.87 | 23400 |
| 2023-05-04 | 14.94 | $14.52 | 65639 |
| 2023-05-03 | 14.94 | $14.53 | 38900 |
| 2023-05-02 | 14.95 | $14.35 | 24307 |
| 2023-05-01 | 14.98 | $14.93 | 57039 |
| 2023-04-28 | 14.96 | $14.88 | 27000 |
| 2023-04-27 | 14.94 | $14.90 | 44836 |
| 2023-04-26 | 14.91 | $14.88 | 23700 |
| 2023-04-25 | 14.88 | $15.02 | 35020 |
| 2023-04-24 | 14.82 | $15.41 | 43521 |
| 2023-04-21 | 14.73 | $15.20 | 22700 |
| 2023-04-20 | 14.66 | $14.99 | 28234 |
| 2023-04-19 | 14.60 | $15.19 | 29600 |
| 2023-04-18 | 14.52 | $15.28 | 54442 |
| 2023-04-17 | 14.46 | $15.21 | 226700 |
| 2023-04-14 | 14.39 | $15.23 | 41818 |
| 2023-04-13 | 14.32 | $15.33 | 30646 |
| 2023-04-12 | 14.29 | $14.93 | 37036 |
| 2023-04-11 | 14.27 | $14.83 | 78134 |
| 2023-04-10 | 14.32 | $14.53 | 59000 |
| 2023-04-06 | 14.40 | $14.65 | 56000 |
| 2023-04-05 | 14.50 | $14.62 | 45230 |
| 2023-04-04 | 14.59 | $14.67 | 69848 |
| 2023-04-03 | 14.67 | $14.91 | 91800 |
| 2023-03-31 | 14.76 | $14.58 | 33000 |
| 2023-03-30 | 14.86 | $14.45 | 61300 |
| 2023-03-29 | 14.98 | $14.30 | 47800 |
| 2023-03-28 | 15.10 | $14.19 | 92400 |
| 2023-03-27 | 15.23 | $13.87 | 43100 |
| 2023-03-24 | 15.38 | $13.70 | 66700 |
| 2023-03-23 | 15.52 | $13.65 | 35119 |
| 2023-03-22 | 15.64 | $13.88 | 78900 |
| 2023-03-21 | 15.76 | $13.66 | 18124 |
| 2023-03-20 | 15.89 | $13.92 | 43216 |
| 2023-03-17 | 16.02 | $13.96 | 75631 |
| 2023-03-16 | 16.12 | $13.83 | 483300 |
| 2023-03-15 | 16.24 | $14.60 | 57200 |
| 2023-03-14 | 16.37 | $14.66 | 65724 |
| 2023-03-13 | 16.50 | $15.78 | 33623 |
| 2023-03-10 | 16.57 | $16.17 | 13647 |
| 2023-03-09 | 16.61 | $16.50 | 39310 |
| 2023-03-08 | 16.63 | $16.57 | 29248 |
| 2023-03-07 | 16.65 | $16.27 | 17327 |
| 2023-03-06 | 16.67 | $16.62 | 21000 |
| 2023-03-03 | 16.68 | $16.63 | 17847 |
| 2023-03-02 | 16.67 | $16.75 | 35621 |
| 2023-03-01 | 16.68 | $16.72 | 70300 |
| 2023-02-28 | 16.68 | $16.79 | 47500 |
| 2023-02-27 | 16.68 | $16.86 | 223516 |
| 2023-02-24 | 16.68 | $16.49 | 214000 |
| 2023-02-23 | 16.70 | $16.08 | 34829 |
| 2023-02-22 | 16.74 | $16.37 | 21522 |
| 2023-02-21 | 16.76 | $16.18 | 28300 |
| 2023-02-17 | 16.80 | $16.58 | 21614 |
| 2023-02-16 | 16.82 | $16.03 | 19728 |
| 2023-02-15 | 16.84 | $16.20 | 10109 |
| 2023-02-14 | 16.85 | $17.16 | 9415 |
| 2023-02-13 | 16.83 | $17.32 | 12744 |
| 2023-02-10 | 16.80 | $17.04 | 13200 |
| 2023-02-09 | 16.80 | $16.94 | 21536 |
| 2023-02-08 | 16.79 | $17.07 | 16500 |
| 2023-02-07 | 16.77 | $16.82 | 37500 |
| 2023-02-06 | 16.78 | $16.75 | 46500 |
| 2023-02-03 | 16.85 | $16.76 | 16204 |
| 2023-02-02 | 16.89 | $16.51 | 29326 |
| 2023-02-01 | 16.96 | $16.90 | 24600 |
| 2023-01-31 | 16.99 | $16.77 | 26607 |
| 2023-01-30 | 17.04 | $16.83 | 22800 |
| 2023-01-27 | 17.10 | $16.84 | 13828 |
| 2023-01-26 | 17.14 | $16.80 | 16500 |
| 2023-01-25 | 17.19 | $16.86 | 43044 |
| 2023-01-24 | 17.23 | $16.80 | 21705 |
| 2023-01-23 | 17.26 | $17.11 | 35700 |
| 2023-01-20 | 17.31 | $16.80 | 20906 |
| 2023-01-19 | 17.35 | $16.47 | 26832 |
| 2023-01-18 | 17.40 | $16.54 | 15549 |
| 2023-01-17 | 17.46 | $16.63 | 13100 |
| 2023-01-13 | 17.54 | $16.79 | 11300 |
| 2023-01-12 | 17.62 | $16.92 | 14700 |
| 2023-01-11 | 17.69 | $16.75 | 21200 |
| 2023-01-10 | 17.75 | $16.74 | 38600 |
| 2023-01-09 | 17.80 | $17.10 | 35145 |
| 2023-01-06 | 17.85 | $18.01 | 23600 |
| 2023-01-05 | 17.86 | $17.58 | 31000 |
| 2023-01-04 | 17.86 | $18.02 | 43703 |
| 2023-01-03 | 17.88 | $17.43 | 13300 |
| 2022-12-30 | 17.92 | $17.76 | 20400 |
| 2022-12-29 | 17.95 | $18.00 | 17135 |
| 2022-12-28 | 18.00 | $17.70 | 64400 |
| 2022-12-27 | 18.06 | $17.81 | 16400 |
| 2022-12-23 | 18.09 | $17.70 | 23300 |
| 2022-12-22 | 18.15 | $17.38 | 18940 |
| 2022-12-21 | 18.21 | $18.08 | 23900 |
| 2022-12-20 | 18.24 | $17.52 | 25728 |
| 2022-12-19 | 18.28 | $17.55 | 27400 |
| 2022-12-16 | 18.31 | $17.76 | 11046 |
| 2022-12-15 | 18.33 | $18.15 | 12200 |
| 2022-12-14 | 18.33 | $18.50 | 7200 |
| 2022-12-13 | 18.30 | $18.29 | 19300 |
| 2022-12-12 | 18.24 | $17.82 | 16500 |
| 2022-12-09 | 18.23 | $17.89 | 23000 |
| 2022-12-08 | 18.25 | $18.06 | 14920 |
| 2022-12-07 | 18.19 | $18.20 | 11400 |
| 2022-12-06 | 18.16 | $17.59 | 15700 |
| 2022-12-05 | 18.12 | $18.31 | 11834 |
| 2022-12-02 | 18.06 | $18.42 | 12400 |
| 2022-12-01 | 17.96 | $18.29 | 14800 |
| 2022-11-30 | 17.87 | $19.03 | 16000 |
| 2022-11-29 | 17.75 | $18.78 | 12400 |
| 2022-11-28 | 17.62 | $18.50 | 12400 |
| 2022-11-25 | 17.50 | $18.78 | 22300 |
| 2022-11-23 | 17.35 | $18.68 | 20538 |
| 2022-11-22 | 17.22 | $18.58 | 20300 |
| 2022-11-21 | 17.09 | $18.35 | 18600 |
| 2022-11-18 | 16.94 | $18.29 | 13300 |
| 2022-11-17 | 16.82 | $18.15 | 339550 |
| 2022-11-16 | 16.69 | $18.07 | 119628 |
| 2022-11-15 | 16.58 | $17.83 | 29524 |
| 2022-11-14 | 16.49 | $17.18 | 15500 |
| 2022-11-11 | 16.43 | $17.61 | 13719 |
| 2022-11-10 | 16.35 | $18.20 | 11014 |
| 2022-11-09 | 16.24 | $16.95 | 438317 |
| 2022-11-08 | 16.19 | $17.65 | 194700 |
| 2022-11-07 | 16.10 | $16.81 | 27646 |
| 2022-11-04 | 16.08 | $17.06 | 451500 |
| 2022-11-03 | 16.05 | $16.45 | 111800 |
| 2022-11-02 | 16.05 | $16.49 | 40700 |
| 2022-11-01 | 16.06 | $16.55 | 112321 |
| 2022-10-31 | 16.06 | $16.23 | 508500 |
| 2022-10-28 | 16.06 | $16.03 | 139404 |
| 2022-10-27 | 16.06 | $15.86 | 43500 |
| 2022-10-26 | 16.05 | $16.12 | 12613 |
| 2022-10-25 | 16.05 | $15.95 | 123532 |
| 2022-10-24 | 16.06 | $15.39 | 63200 |
| 2022-10-21 | 16.09 | $15.81 | 36614 |
| 2022-10-20 | 16.10 | $15.63 | 62000 |
| 2022-10-19 | 16.15 | $15.86 | 30631 |
| 2022-10-18 | 16.20 | $15.93 | 135445 |
| 2022-10-17 | 16.23 | $16.10 | 79000 |
| 2022-10-14 | 16.27 | $15.99 | 123900 |
| 2022-10-13 | 16.36 | $15.92 | 64500 |
| 2022-10-12 | 16.41 | $15.98 | 36600 |
| 2022-10-11 | 16.45 | $15.90 | 40013 |
| 2022-10-10 | 16.48 | $16.34 | 56914 |
| 2022-10-07 | 16.55 | $16.40 | 71318 |
| 2022-10-06 | 16.57 | $16.59 | 99400 |
| 2022-10-05 | 16.55 | $16.55 | 1.1M |
| 2022-10-04 | 16.55 | $16.71 | 61833 |
| 2022-10-03 | 16.50 | $16.11 | 23828 |
| 2022-09-30 | 16.51 | $16.00 | 12500 |
| 2022-09-29 | 16.55 | $15.75 | 20400 |
| 2022-09-28 | 16.62 | $16.18 | 38000 |
| 2022-09-27 | 16.65 | $16.05 | 119539 |
| 2022-09-26 | 16.68 | $16.03 | 81800 |
| 2022-09-23 | 16.72 | $15.90 | 37500 |
| 2022-09-22 | 16.77 | $16.67 | 51304 |
| 2022-09-21 | 16.78 | $16.85 | 125500 |
| 2022-09-20 | 16.80 | $16.62 | 8914 |
| 2022-09-19 | 16.79 | $16.78 | 9000 |
| 2022-09-16 | 16.79 | $17.80 | 1.2M |
| 2022-09-15 | 16.73 | $16.99 | 947928 |
| 2022-09-14 | 16.71 | $16.70 | 1400 |
| 2022-09-13 | 16.71 | $16.62 | 1800 |
| 2022-09-12 | 16.70 | $17.62 | 300 |
| 2022-09-09 | 16.65 | $16.92 | 345 |
| 2022-09-08 | 16.61 | $16.19 | 1100 |
| 2022-09-07 | 16.67 | $16.52 | 5013 |
| 2022-09-06 | 16.72 | $15.73 | 2900 |
| 2022-09-02 | 16.81 | $16.36 | 3543 |
| 2022-09-01 | 16.88 | $16.76 | 1000 |
| 2022-08-31 | 16.92 | $17.17 | 2100 |
| 2022-08-30 | 16.94 | $16.76 | 1600 |
| 2022-08-29 | 16.99 | $16.54 | 1844 |
| 2022-08-26 | 17.07 | $16.95 | 1332 |
| 2022-08-25 | 17.09 | $16.88 | 2213 |
| 2022-08-24 | 17.12 | $16.93 | 1400 |
| 2022-08-23 | 17.17 | $17.07 | 1100 |
| 2022-08-22 | 17.21 | $16.57 | 4200 |
| 2022-08-19 | 17.27 | $16.70 | 2535 |
| 2022-08-18 | 17.33 | $16.71 | 2020 |
| 2022-08-17 | 17.38 | $16.44 | 10033 |
| 2022-08-16 | 17.45 | $16.71 | 4339 |
| 2022-08-15 | 17.49 | $16.45 | 3800 |
| 2022-08-12 | 17.55 | $16.56 | 530 |
| 2022-08-11 | 17.60 | $16.25 | 1600 |
| 2022-08-10 | 17.63 | $17.37 | 35900 |
| 2022-08-09 | 17.59 | $17.58 | 500 |
| 2022-08-08 | 17.55 | $17.37 | 644 |
| 2022-08-05 | 17.48 | $17.88 | 1000 |
| 2022-08-04 | 17.42 | $17.41 | 1000 |
| 2022-08-03 | 17.38 | $17.59 | 5825 |
| 2022-08-02 | 17.34 | $17.76 | 2200 |
| 2022-08-01 | 17.30 | $18.30 | 6425 |
| 2022-07-29 | 17.24 | $17.28 | 400 |
| 2022-07-28 | 17.23 | $17.52 | 738 |
| 2022-07-27 | 17.20 | $17.97 | 825 |
| 2022-07-26 | 17.14 | $17.74 | 1531 |
| 2022-07-25 | 17.09 | $17.73 | 400 |
| 2022-07-22 | 17.03 | $17.94 | 1432 |
| 2022-07-21 | 16.92 | $17.74 | 3000 |
| 2022-07-20 | 16.83 | $17.81 | 1800 |
| 2022-07-19 | 16.77 | $17.61 | 3102 |
| 2022-07-18 | 16.70 | $17.54 | 1100 |
| 2022-07-15 | 16.63 | $17.64 | 1906 |
| 2022-07-14 | 16.61 | $16.85 | 6900 |
| 2022-07-13 | 16.59 | $16.46 | 1900 |
| 2022-07-12 | 16.56 | $16.84 | 1345 |
| 2022-07-11 | 16.52 | $16.01 | 900 |
| 2022-07-08 | 16.55 | $16.63 | 1315 |
| 2022-07-07 | 16.57 | $16.63 | 1414 |
| 2022-07-06 | 16.58 | $16.75 | 1737 |
| 2022-07-05 | 16.59 | $16.94 | 634 |
| 2022-07-01 | 16.60 | $17.20 | 1200 |
| 2022-06-30 | 16.59 | $17.09 | 3412 |
| 2022-06-29 | 16.58 | $16.80 | 800 |
| 2022-06-28 | 16.57 | $16.75 | 2400 |
| 2022-06-27 | 16.56 | $16.80 | 611 |
| 2022-06-24 | 16.54 | $16.60 | 1814 |
| 2022-06-23 | 16.52 | $15.68 | 4336 |
| 2022-06-22 | 16.58 | $16.00 | 1401 |
| 2022-06-21 | 16.65 | $16.60 | 1326 |
| 2022-06-17 | 16.67 | $16.28 | 2400 |
| 2022-06-16 | 16.70 | $16.11 | 2140 |
| 2022-06-15 | 16.72 | $17.26 | 14108 |
| 2022-06-14 | 16.71 | $16.30 | 4339 |
| 2022-06-13 | 16.73 | $15.98 | 2120 |
| 2022-06-10 | 16.75 | $16.02 | 2500 |
| 2022-06-09 | 16.73 | $16.58 | 1400 |
| 2022-06-08 | 16.74 | $16.98 | 522 |
| 2022-06-07 | 16.71 | $16.90 | 1324 |
| 2022-06-06 | 16.69 | $16.93 | 8117 |
| 2022-06-03 | 16.70 | $17.09 | 14143 |
| 2022-06-02 | 16.75 | $17.06 | 2428 |
| 2022-06-01 | 16.79 | $16.91 | 4400 |
| 2022-05-31 | 16.80 | $16.55 | 3500 |
| 2022-05-27 | 16.86 | $16.61 | 2000 |
| 2022-05-26 | 16.93 | $16.42 | 1624 |
| 2022-05-25 | 17.00 | $16.15 | 7400 |
| 2022-05-24 | 17.07 | $16.87 | 1300 |
| 2022-05-23 | 17.08 | $17.47 | 2128 |
| 2022-05-20 | 17.12 | $17.01 | 1100 |
| 2022-05-19 | 17.20 | $16.74 | 1400 |
| 2022-05-18 | 17.31 | $16.66 | 441 |
| 2022-05-17 | 17.43 | $16.99 | 309 |
| 2022-05-16 | 17.49 | $16.69 | 949 |
| 2022-05-13 | 17.57 | $16.34 | 3001 |
| 2022-05-12 | 17.67 | $15.58 | 1100 |
| 2022-05-11 | 17.80 | $16.77 | 1000 |
| 2022-05-10 | 17.88 | $16.51 | 1122 |
| 2022-05-09 | 18.00 | $16.49 | 1200 |
| 2022-05-06 | 18.12 | $17.18 | 1600 |
| 2022-05-05 | 18.18 | $18.00 | 503 |
| 2022-05-04 | 18.23 | $17.86 | 2400 |
| 2022-05-03 | 18.29 | $17.19 | 523 |
| 2022-05-02 | 18.39 | $17.58 | 5700 |
| 2022-04-29 | 18.45 | $18.07 | 1437 |
| 2022-04-28 | 18.47 | $17.75 | 15541 |
| 2022-04-27 | 18.50 | $17.63 | 1500 |
| 2022-04-26 | 18.54 | $17.14 | 1400 |
| 2022-04-25 | 18.58 | $18.23 | 2844 |
| 2022-04-22 | 18.56 | $18.58 | 647 |
| 2022-04-21 | 18.55 | $18.97 | 1400 |
| 2022-04-20 | 18.49 | $19.00 | 708 |
| 2022-04-19 | 18.44 | $18.28 | 300 |
| 2022-04-18 | 18.37 | $18.28 | 1528 |
| 2022-04-14 | 18.32 | $18.22 | 1148 |
| 2022-04-13 | 18.26 | $18.20 | 803 |
| 2022-04-12 | 18.19 | $18.49 | 1200 |
| 2022-04-11 | 18.07 | $18.83 | 1927 |
| 2022-04-08 | 17.93 | $18.98 | 26713 |
| 2022-04-07 | 17.77 | $18.26 | 17427 |
| 2022-04-06 | 17.65 | $19.14 | 634 |
| 2022-04-05 | 17.46 | $19.01 | 700 |
| 2022-04-04 | 17.27 | $19.09 | 2000 |
| 2022-04-01 | 17.07 | $18.88 | 400 |
| 2022-03-31 | 16.91 | $18.44 | 700 |
| 2022-03-30 | 16.75 | $18.37 | 15800 |
| 2022-03-29 | 16.62 | $18.35 | 60238 |
| 2022-03-28 | 16.47 | $17.93 | 1215 |
| 2022-03-25 | 16.37 | $17.96 | 1900 |
| 2022-03-24 | 16.26 | $18.27 | 800 |
| 2022-03-23 | 16.13 | $17.86 | 2800 |
| 2022-03-22 | 16.04 | $18.00 | 1325 |
| 2022-03-21 | 15.94 | $16.93 | 500 |
| 2022-03-18 | 15.91 | $17.15 | 1648 |
| 2022-03-17 | 15.87 | $17.01 | 700 |
| 2022-03-16 | 15.84 | $16.75 | 2914 |
| 2022-03-15 | 15.83 | $16.19 | 1501 |
| 2022-03-14 | 15.81 | $15.97 | 945 |
| 2022-03-11 | 15.81 | $15.92 | 1600 |
| 2022-03-10 | 15.83 | $15.71 | 1000 |
| 2022-03-09 | 15.84 | $15.35 | 2400 |
| 2022-03-08 | 15.79 | $15.28 | 1436 |
| 2022-03-07 | 15.75 | $15.05 | 1600 |
| 2022-03-04 | 15.72 | $15.72 | 410 |
| 2022-03-03 | 15.63 | $15.23 | 1600 |
| 2022-03-02 | 15.61 | $15.68 | 2800 |
| 2022-03-01 | 15.53 | $15.49 | 4545 |
| 2022-02-28 | 15.45 | $15.81 | 1600 |
| 2022-02-25 | 15.33 | $15.85 | 1342 |
| 2022-02-24 | 15.23 | $15.58 | 4000 |
| 2022-02-23 | 15.14 | $16.16 | 1000 |
| 2022-02-22 | 15.02 | $15.88 | 1034 |
| 2022-02-18 | 14.92 | $16.39 | 1400 |
| 2022-02-17 | 14.82 | $16.40 | 1300 |
| 2022-02-16 | 14.75 | $16.40 | 2100 |
| 2022-02-15 | 14.68 | $16.50 | 1400 |
| 2022-02-14 | 14.60 | $15.86 | 4140 |
| 2022-02-11 | 14.54 | $15.96 | 1100 |
| 2022-02-10 | 14.50 | $16.28 | 3400 |
| 2022-02-09 | 14.42 | $16.02 | 15500 |
| 2022-02-08 | 14.37 | $14.19 | 5100 |
| 2022-02-07 | 14.41 | $14.62 | 1123 |
| 2022-02-04 | 14.41 | $14.34 | 3315 |
| 2022-02-03 | 14.43 | $13.94 | 1522 |
| 2022-02-02 | 14.46 | $14.94 | 842 |
| 2022-02-01 | 14.44 | $14.06 | 6500 |
| 2022-01-31 | 14.46 | $13.88 | 2200 |
| 2022-01-28 | 14.46 | $13.31 | 2100 |
| 2022-01-27 | 14.53 | $13.88 | 1003 |
| 2022-01-26 | 14.56 | $13.71 | 6000 |
| 2022-01-25 | 14.59 | $13.81 | 1817 |
| 2022-01-24 | 14.61 | $13.90 | 6700 |
| 2022-01-21 | 14.62 | $14.41 | 939 |
| 2022-01-20 | 14.62 | $15.01 | 737 |
| 2022-01-19 | 14.55 | $15.07 | 12818 |
| 2022-01-18 | 14.51 | $14.76 | 900 |
| 2022-01-14 | 14.48 | $14.66 | 900 |
| 2022-01-13 | 14.48 | $15.21 | 503 |
| 2022-01-12 | 14.40 | $14.61 | 1936 |
| 2022-01-11 | 14.37 | $15.04 | 4000 |
| 2022-01-10 | 14.30 | $15.04 | 726 |
| 2022-01-07 | 14.24 | $14.70 | 1400 |
| 2022-01-06 | 14.22 | $14.70 | 800 |
| 2022-01-05 | 14.17 | $14.40 | 500 |
| 2022-01-04 | 14.15 | $14.57 | 1930 |
| 2022-01-03 | 14.13 | $14.46 | 1900 |
| 2021-12-31 | 14.08 | $14.04 | 230 |
| 2021-12-30 | 14.05 | $14.63 | 1006 |
| 2021-12-29 | 13.98 | $14.42 | 8700 |
| 2021-12-28 | 13.94 | $14.45 | 600 |
| 2021-12-27 | 13.90 | $14.08 | 314 |
| 2021-12-23 | 13.88 | $14.21 | 326 |
| 2021-12-22 | 13.89 | $14.30 | 5400 |
| 2021-12-21 | 13.89 | $13.73 | 614 |
| 2021-12-20 | 13.90 | $14.22 | 500 |
| 2021-12-17 | 13.89 | $14.15 | 300 |
| 2021-12-16 | 13.89 | $14.55 | 1500 |
| 2021-12-15 | 13.87 | $13.71 | 600 |
| 2021-12-14 | 13.89 | $13.97 | 540 |
| 2021-12-13 | 13.92 | $13.66 | 3300 |
| 2021-12-10 | 13.95 | $13.77 | 2327 |
| 2021-12-09 | 14.00 | $14.30 | 4300 |
| 2021-12-08 | 14.00 | $13.82 | 748 |
| 2021-12-07 | 14.01 | $14.02 | 800 |
| 2021-12-06 | 14.01 | $14.14 | 3700 |
| 2021-12-03 | 14.01 | $13.35 | 1100 |
| 2021-12-02 | 14.05 | $13.56 | 5626 |
| 2021-12-01 | 14.09 | $13.27 | 2825 |
| 2021-11-30 | 14.14 | $13.56 | 6100 |
| 2021-11-29 | 14.20 | $13.71 | 949 |
| 2021-11-26 | 14.23 | $13.62 | 2508 |
| 2021-11-24 | 14.27 | $14.30 | 903 |
| 2021-11-23 | 14.26 | $14.37 | 939 |
| 2021-11-22 | 14.23 | $14.00 | 2421 |
| 2021-11-19 | 14.21 | $13.93 | 1209 |
| 2021-11-18 | 14.20 | $14.17 | 800 |
| 2021-11-17 | 14.17 | $14.11 | 2931 |
| 2021-11-16 | 14.15 | $14.22 | 12337 |
| 2021-11-15 | 14.13 | $14.44 | 3600 |
| 2021-11-12 | 14.07 | $14.41 | 1500 |
| 2021-11-11 | 14.03 | $14.75 | 300 |
| 2021-11-10 | 13.96 | $14.25 | 600 |
| 2021-11-09 | 13.90 | $13.96 | 1046 |
| 2021-11-08 | 13.86 | $14.15 | 1800 |
| 2021-11-05 | 13.82 | $14.15 | 437 |
| 2021-11-04 | 13.78 | $13.97 | 1215 |
| 2021-11-03 | 13.74 | $14.42 | 600 |
| 2021-11-02 | 13.67 | $14.35 | 8700 |
| 2021-11-01 | 13.62 | $14.74 | 2333 |
| 2021-10-29 | 13.53 | $14.31 | 2300 |
| 2021-10-28 | 13.48 | $14.31 | 3733 |
| 2021-10-27 | 13.42 | $14.26 | 5115 |
| 2021-10-26 | 13.37 | $13.70 | 600 |
| 2021-10-25 | 13.34 | $13.66 | 3600 |
| 2021-10-22 | 13.31 | $13.61 | 1900 |
| 2021-10-21 | 13.28 | $13.64 | 2819 |
| 2021-10-20 | 13.23 | $13.75 | 5514 |
| 2021-10-19 | 13.15 | $13.75 | 11148 |
| 2021-10-18 | 13.06 | $13.31 | 1800 |
| 2021-10-15 | 12.99 | $13.50 | 3800 |
| 2021-10-14 | 12.91 | $13.31 | 3100 |
| 2021-10-13 | 12.85 | $13.10 | 9408 |
| 2021-10-12 | 12.81 | $13.20 | 5238 |
| 2021-10-11 | 12.75 | $13.31 | 3440 |
| 2021-10-08 | 12.69 | $13.30 | 8700 |
| 2021-10-07 | 12.63 | $13.28 | 1020 |
| 2021-10-06 | 12.60 | $13.04 | 3709 |
| 2021-10-05 | 12.57 | $13.26 | 19505 |
| 2021-10-04 | 12.54 | $13.05 | 6300 |
| 2021-10-01 | 12.50 | $13.29 | 1013 |
| 2021-09-30 | 12.44 | $13.00 | 2504 |
| 2021-09-29 | 12.43 | $13.26 | 1100 |
| 2021-09-28 | 12.38 | $13.08 | 2400 |
| 2021-09-27 | 12.34 | $13.22 | 6900 |
| 2021-09-24 | 12.28 | $13.02 | 1517 |
| 2021-09-23 | 12.23 | $12.60 | 10001 |
| 2021-09-22 | 12.19 | $12.12 | 1246 |
| 2021-09-21 | 12.18 | $11.89 | 4303 |
| 2021-09-20 | 12.18 | $11.92 | 3038 |
| 2021-09-17 | 12.16 | $12.00 | 12624 |
| 2021-09-16 | 12.12 | $12.06 | 1640 |
| 2021-09-15 | 12.10 | $12.22 | 1827 |
| 2021-09-14 | 12.07 | $12.17 | 6900 |
| 2021-09-13 | 12.07 | $11.97 | 1713 |
| 2021-09-10 | 12.09 | $12.16 | 306 |
| 2021-09-09 | 12.10 | $12.62 | 901 |
| 2021-09-08 | 12.09 | $12.42 | 419 |
| 2021-09-07 | 12.07 | $12.71 | 200 |
| 2021-09-03 | 12.03 | $12.22 | 200 |
| 2021-09-02 | 12.00 | $12.22 | 6125 |
| 2021-09-01 | 11.97 | $12.65 | 500 |
| 2021-08-31 | 11.93 | $12.34 | 1900 |
| 2021-08-30 | 11.89 | $12.34 | 316 |
| 2021-08-27 | 11.84 | $12.04 | 524 |
| 2021-08-26 | 11.81 | $11.89 | 2750 |
| 2021-08-25 | 11.80 | $11.89 | 3175 |
| 2021-08-24 | 11.78 | $11.89 | 742 |
| 2021-08-23 | 11.78 | $11.84 | 900 |
| 2021-08-20 | 11.77 | $11.47 | 239 |
| 2021-08-19 | 11.78 | $11.35 | 1241 |
| 2021-08-18 | 11.79 | $11.55 | 1100 |
| 2021-08-17 | 11.79 | $11.65 | 600 |
| 2021-08-16 | 11.78 | $12.11 | 9800 |
| 2021-08-13 | 11.75 | $12.35 | 1300 |
| 2021-08-12 | 11.72 | $12.45 | 900 |
| 2021-08-11 | 11.69 | $12.51 | 532 |
| 2021-08-10 | 11.68 | $11.94 | 445 |
| 2021-08-09 | 11.69 | $11.95 | 800 |
| 2021-08-06 | 11.69 | $11.66 | 1120 |
| 2021-08-05 | 11.70 | $11.62 | 301 |
| 2021-08-04 | 11.72 | $11.74 | 344 |
| 2021-08-03 | 11.74 | $11.63 | 500 |
| 2021-08-02 | 11.77 | $11.29 | 1900 |
| 2021-07-30 | 11.84 | $11.48 | 2326 |
| 2021-07-29 | 11.91 | $11.54 | 1300 |
| 2021-07-28 | 11.98 | $11.55 | 202 |
| 2021-07-27 | 12.05 | $11.84 | 313 |
| 2021-07-26 | 12.10 | $11.63 | 1700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.04
2026-07-23
Close Price
$27.35
Vol: 26500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.76
Average
18.64
Maximum
27.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 27.04 | $27.35 | 26500 |
| 2026-07-22 | 27.01 | $27.94 | 43407 |
| 2026-07-21 | 26.91 | $27.83 | 18112 |
| 2026-07-20 | 26.81 | $27.95 | 18610 |
| 2026-07-17 | 26.69 | $27.83 | 14534 |
| 2026-07-16 | 26.58 | $27.32 | 14900 |
| 2026-07-15 | 26.50 | $27.17 | 12200 |
| 2026-07-14 | 26.43 | $27.49 | 41200 |
| 2026-07-13 | 26.31 | $27.49 | 13618 |
| 2026-07-10 | 26.19 | $27.51 | 13700 |
| 2026-07-09 | 26.05 | $27.33 | 19600 |
| 2026-07-08 | 25.92 | $26.91 | 40000 |
| 2026-07-07 | 25.81 | $26.64 | 79500 |
| 2026-07-06 | 25.73 | $27.26 | 29723 |
| 2026-07-02 | 25.56 | $26.71 | 16200 |
| 2026-07-01 | 25.44 | $26.70 | 35135 |
| 2026-06-30 | 25.31 | $26.50 | 33400 |
| 2026-06-29 | 25.19 | $25.43 | 35900 |
| 2026-06-26 | 25.16 | $25.40 | 90345 |
| 2026-06-25 | 25.13 | $25.86 | 48500 |
| 2026-06-24 | 25.06 | $25.62 | 29800 |
| 2026-06-23 | 25.00 | $25.54 | 44700 |
| 2026-06-22 | 24.94 | $25.74 | 63400 |
| 2026-06-18 | 24.86 | $25.97 | 35226 |
| 2026-06-17 | 24.74 | $25.44 | 39300 |
| 2026-06-16 | 24.67 | $25.54 | 35600 |
| 2026-06-15 | 24.57 | $25.19 | 63300 |
| 2026-06-12 | 24.51 | $26.01 | 28710 |
| 2026-06-11 | 24.35 | $26.27 | 59100 |
| 2026-06-10 | 24.15 | $25.20 | 58500 |
| 2026-06-09 | 24.04 | $25.06 | 396700 |
| 2026-06-08 | 23.93 | $24.56 | 61411 |
| 2026-06-05 | 23.87 | $24.46 | 32846 |
| 2026-06-04 | 23.80 | $24.76 | 67600 |
| 2026-06-03 | 23.70 | $24.87 | 87708 |
| 2026-06-02 | 23.58 | $25.15 | 71243 |
| 2026-06-01 | 23.41 | $25.07 | 54800 |
| 2026-05-29 | 23.24 | $24.78 | 85400 |
| 2026-05-28 | 23.08 | $24.73 | 61000 |
| 2026-05-27 | 22.90 | $24.18 | 71207 |
| 2026-05-26 | 22.77 | $24.03 | 58610 |
| 2026-05-22 | 22.64 | $24.18 | 35400 |
| 2026-05-21 | 22.48 | $24.38 | 53326 |
| 2026-05-20 | 22.28 | $24.44 | 62132 |
| 2026-05-19 | 22.05 | $23.55 | 73403 |
| 2026-05-18 | 21.89 | $23.20 | 122233 |
| 2026-05-15 | 21.75 | $22.05 | 54436 |
| 2026-05-14 | 21.72 | $21.72 | 107500 |
| 2026-05-13 | 21.72 | $21.59 | 116700 |
| 2026-05-12 | 21.73 | $21.44 | 143604 |
| 2026-05-11 | 21.76 | $22.14 | 68034 |
| 2026-05-08 | 21.72 | $22.28 | 59734 |
| 2026-05-07 | 21.67 | $22.12 | 102500 |
| 2026-05-06 | 21.62 | $22.98 | 29427 |
| 2026-05-05 | 21.48 | $22.55 | 46100 |
| 2026-05-04 | 21.36 | $22.00 | 62800 |
| 2026-05-01 | 21.29 | $22.17 | 32039 |
| 2026-04-30 | 21.20 | $22.07 | 70516 |
| 2026-04-29 | 21.11 | $21.23 | 63900 |
| 2026-04-28 | 21.10 | $21.16 | 88006 |
| 2026-04-27 | 21.09 | $21.17 | 82146 |
| 2026-04-24 | 21.08 | $21.42 | 41211 |
| 2026-04-23 | 21.05 | $21.60 | 51705 |
| 2026-04-22 | 20.99 | $21.54 | 132400 |
| 2026-04-21 | 20.93 | $21.74 | 31807 |
| 2026-04-20 | 20.85 | $21.93 | 90300 |
| 2026-04-17 | 20.73 | $22.20 | 41600 |
| 2026-04-16 | 20.58 | $21.53 | 45300 |
| 2026-04-15 | 20.48 | $21.38 | 40600 |
| 2026-04-14 | 20.39 | $21.24 | 80215 |
| 2026-04-13 | 20.30 | $21.22 | 336349 |
| 2026-04-10 | 20.20 | $20.79 | 45106 |
| 2026-04-09 | 20.14 | $20.73 | 78948 |
| 2026-04-08 | 20.07 | $20.70 | 76112 |
| 2026-04-07 | 20.01 | $19.90 | 220400 |
| 2026-04-06 | 20.02 | $19.87 | 156800 |
| 2026-04-02 | 20.03 | $19.83 | 106600 |
| 2026-04-01 | 20.06 | $19.86 | 100800 |
| 2026-03-31 | 20.08 | $19.77 | 199600 |
| 2026-03-30 | 20.11 | $18.87 | 189000 |
| 2026-03-27 | 20.24 | $18.97 | 87200 |
| 2026-03-26 | 20.37 | $18.99 | 150600 |
| 2026-03-25 | 20.52 | $19.37 | 115700 |
| 2026-03-24 | 20.64 | $19.81 | 142400 |
| 2026-03-23 | 20.73 | $20.14 | 150500 |
| 2026-03-20 | 20.79 | $19.27 | 191500 |
| 2026-03-19 | 20.95 | $19.71 | 65723 |
| 2026-03-18 | 21.08 | $19.91 | 47000 |
| 2026-03-17 | 21.20 | $20.35 | 156700 |
| 2026-03-16 | 21.29 | $20.36 | 145500 |
| 2026-03-13 | 21.39 | $20.04 | 106810 |
| 2026-03-12 | 21.53 | $20.39 | 321100 |
| 2026-03-11 | 21.65 | $20.81 | 106900 |
| 2026-03-10 | 21.74 | $21.06 | 142000 |
| 2026-03-09 | 21.81 | $21.11 | 148838 |
| 2026-03-06 | 21.88 | $21.27 | 101925 |
| 2026-03-05 | 21.95 | $21.26 | 112700 |
| 2026-03-04 | 22.02 | $21.51 | 88400 |
| 2026-03-03 | 22.07 | $21.31 | 116640 |
| 2026-03-02 | 22.15 | $21.77 | 63800 |
| 2026-02-27 | 22.19 | $22.09 | 98731 |
| 2026-02-26 | 22.20 | $21.62 | 85100 |
| 2026-02-25 | 22.26 | $21.77 | 80327 |
| 2026-02-24 | 22.31 | $21.77 | 102025 |
| 2026-02-23 | 22.37 | $21.90 | 112200 |
| 2026-02-20 | 22.42 | $22.16 | 52700 |
| 2026-02-19 | 22.45 | $21.88 | 59538 |
| 2026-02-18 | 22.51 | $21.73 | 107900 |
| 2026-02-17 | 22.59 | $21.95 | 132600 |
| 2026-02-13 | 22.66 | $21.42 | 53300 |
| 2026-02-12 | 22.79 | $21.48 | 76714 |
| 2026-02-11 | 22.93 | $22.19 | 30513 |
| 2026-02-10 | 23.00 | $23.55 | 103600 |
| 2026-02-09 | 22.95 | $22.80 | 82700 |
| 2026-02-06 | 22.96 | $22.06 | 50423 |
| 2026-02-05 | 23.06 | $21.97 | 95100 |
| 2026-02-04 | 23.17 | $22.04 | 68400 |
| 2026-02-03 | 23.29 | $22.95 | 47800 |
| 2026-02-02 | 23.33 | $22.67 | 57829 |
| 2026-01-30 | 23.39 | $22.82 | 40900 |
| 2026-01-29 | 23.46 | $23.45 | 47902 |
| 2026-01-28 | 23.46 | $24.04 | 57100 |
| 2026-01-27 | 23.39 | $24.81 | 21636 |
| 2026-01-26 | 23.24 | $23.88 | 36200 |
| 2026-01-23 | 23.18 | $23.68 | 32900 |
| 2026-01-22 | 23.13 | $23.42 | 67932 |
| 2026-01-21 | 23.09 | $23.20 | 53700 |
| 2026-01-20 | 23.08 | $23.36 | 76636 |
| 2026-01-16 | 23.05 | $23.65 | 49900 |
| 2026-01-15 | 22.99 | $23.55 | 43009 |
| 2026-01-14 | 22.93 | $23.14 | 37042 |
| 2026-01-13 | 22.91 | $23.16 | 45100 |
| 2026-01-12 | 22.88 | $22.92 | 62810 |
| 2026-01-09 | 22.88 | $22.65 | 36800 |
| 2026-01-08 | 22.90 | $22.91 | 66044 |
| 2026-01-07 | 22.90 | $22.93 | 33000 |
| 2026-01-06 | 22.90 | $23.00 | 36000 |
| 2026-01-05 | 22.89 | $22.96 | 236234 |
| 2026-01-02 | 22.88 | $22.89 | 71000 |
| 2025-12-31 | 22.88 | $22.61 | 40529 |
| 2025-12-30 | 22.91 | $22.93 | 53800 |
| 2025-12-29 | 22.91 | $22.88 | 78500 |
| 2025-12-26 | 22.91 | $23.13 | 51140 |
| 2025-12-24 | 22.89 | $23.12 | 19000 |
| 2025-12-23 | 22.87 | $23.06 | 58500 |
| 2025-12-22 | 22.85 | $22.88 | 89400 |
| 2025-12-19 | 22.84 | $22.70 | 61200 |
| 2025-12-18 | 22.86 | $22.48 | 73600 |
| 2025-12-17 | 22.90 | $22.39 | 67914 |
| 2025-12-16 | 22.95 | $22.53 | 55201 |
| 2025-12-15 | 22.99 | $22.64 | 112038 |
| 2025-12-12 | 23.03 | $22.31 | 56100 |
| 2025-12-11 | 23.11 | $22.68 | 51300 |
| 2025-12-10 | 23.15 | $23.07 | 42700 |
| 2025-12-09 | 23.16 | $23.14 | 56500 |
| 2025-12-08 | 23.16 | $22.98 | 72226 |
| 2025-12-05 | 23.18 | $23.03 | 151002 |
| 2025-12-04 | 23.20 | $23.07 | 52732 |
| 2025-12-03 | 23.21 | $23.16 | 50109 |
| 2025-12-02 | 23.22 | $23.37 | 66600 |
| 2025-12-01 | 23.20 | $22.84 | 74501 |
| 2025-11-28 | 23.24 | $23.43 | 29200 |
| 2025-11-26 | 23.22 | $23.52 | 36211 |
| 2025-11-25 | 23.19 | $23.09 | 85100 |
| 2025-11-24 | 23.20 | $22.87 | 77700 |
| 2025-11-21 | 23.23 | $22.57 | 72047 |
| 2025-11-20 | 23.30 | $22.17 | 93506 |
| 2025-11-19 | 23.42 | $22.37 | 52800 |
| 2025-11-18 | 23.53 | $23.08 | 82949 |
| 2025-11-17 | 23.58 | $23.18 | 51000 |
| 2025-11-14 | 23.62 | $23.58 | 40119 |
| 2025-11-13 | 23.63 | $23.44 | 97200 |
| 2025-11-12 | 23.65 | $22.91 | 24600 |
| 2025-11-11 | 23.72 | $22.95 | 35814 |
| 2025-11-10 | 23.80 | $23.09 | 62600 |
| 2025-11-07 | 23.88 | $22.92 | 27438 |
| 2025-11-06 | 23.98 | $23.86 | 65600 |
| 2025-11-05 | 23.99 | $23.91 | 47309 |
| 2025-11-04 | 24.00 | $23.65 | 43314 |
| 2025-11-03 | 24.04 | $23.79 | 41200 |
| 2025-10-31 | 24.07 | $23.95 | 18416 |
| 2025-10-30 | 24.08 | $24.12 | 55400 |
| 2025-10-29 | 24.07 | $23.79 | 26442 |
| 2025-10-28 | 24.10 | $24.42 | 19300 |
| 2025-10-27 | 24.07 | $24.07 | 30400 |
| 2025-10-24 | 24.07 | $24.07 | 29400 |
| 2025-10-23 | 24.07 | $24.27 | 18800 |
| 2025-10-22 | 24.05 | $24.12 | 20600 |
| 2025-10-21 | 24.04 | $24.01 | 36800 |
| 2025-10-20 | 24.04 | $24.28 | 31900 |
| 2025-10-17 | 24.02 | $24.03 | 32600 |
| 2025-10-16 | 24.02 | $24.01 | 46612 |
| 2025-10-15 | 24.02 | $23.80 | 23118 |
| 2025-10-14 | 24.04 | $23.77 | 41641 |
| 2025-10-13 | 24.07 | $23.33 | 47405 |
| 2025-10-10 | 24.15 | $23.86 | 28049 |
| 2025-10-09 | 24.18 | $23.82 | 52800 |
| 2025-10-08 | 24.22 | $24.01 | 35800 |
| 2025-10-07 | 24.24 | $23.88 | 33436 |
| 2025-10-06 | 24.28 | $24.01 | 34445 |
| 2025-10-03 | 24.30 | $24.09 | 31135 |
| 2025-10-02 | 24.33 | $24.15 | 34900 |
| 2025-10-01 | 24.34 | $24.19 | 43500 |
| 2025-09-30 | 24.36 | $24.02 | 48235 |
| 2025-09-29 | 24.40 | $23.88 | 55639 |
| 2025-09-26 | 24.45 | $23.30 | 42400 |
| 2025-09-25 | 24.57 | $23.65 | 43400 |
| 2025-09-24 | 24.67 | $23.88 | 35600 |
| 2025-09-23 | 24.75 | $23.96 | 52342 |
| 2025-09-22 | 24.84 | $24.43 | 345138 |
| 2025-09-19 | 24.88 | $24.69 | 433800 |
| 2025-09-18 | 24.90 | $24.70 | 29804 |
| 2025-09-17 | 24.92 | $25.17 | 239004 |
| 2025-09-16 | 24.89 | $25.24 | 695722 |
| 2025-09-15 | 24.86 | $24.71 | 833200 |
| 2025-09-12 | 24.87 | $24.32 | 509314 |
| 2025-09-11 | 24.93 | $24.94 | 994400 |
| 2025-09-10 | 24.93 | $24.59 | 311607 |
| 2025-09-09 | 24.96 | $23.82 | 20929 |
| 2025-09-08 | 25.08 | $24.12 | 26300 |
| 2025-09-05 | 25.18 | $24.40 | 49400 |
| 2025-09-04 | 25.27 | $24.47 | 32800 |
| 2025-09-03 | 25.35 | $24.17 | 27500 |
| 2025-09-02 | 25.48 | $24.16 | 32200 |
| 2025-08-29 | 25.61 | $24.95 | 14400 |
| 2025-08-28 | 25.68 | $24.57 | 13700 |
| 2025-08-27 | 25.80 | $25.04 | 13139 |
| 2025-08-26 | 25.88 | $24.70 | 14018 |
| 2025-08-25 | 26.01 | $24.35 | 13300 |
| 2025-08-22 | 26.18 | $25.76 | 22421 |
| 2025-08-21 | 26.22 | $25.22 | 47008 |
| 2025-08-20 | 26.33 | $24.94 | 9022 |
| 2025-08-19 | 26.48 | $25.42 | 10445 |
| 2025-08-18 | 26.59 | $25.91 | 10713 |
| 2025-08-15 | 26.66 | $26.55 | 9241 |
| 2025-08-14 | 26.67 | $26.22 | 8500 |
| 2025-08-13 | 26.72 | $26.42 | 16500 |
| 2025-08-12 | 26.75 | $27.00 | 23700 |
| 2025-08-11 | 26.72 | $27.12 | 9800 |
| 2025-08-08 | 26.68 | $27.10 | 7700 |
| 2025-08-07 | 26.64 | $26.53 | 7700 |
| 2025-08-06 | 26.65 | $26.81 | 6507 |
| 2025-08-05 | 26.63 | $26.30 | 11418 |
| 2025-08-04 | 26.67 | $26.29 | 8506 |
| 2025-08-01 | 26.71 | $26.93 | 9400 |
| 2025-07-31 | 26.68 | $26.98 | 11000 |
| 2025-07-30 | 26.65 | $27.15 | 11300 |
| 2025-07-29 | 26.60 | $27.10 | 8040 |
| 2025-07-28 | 26.55 | $26.87 | 8800 |
| 2025-07-25 | 26.51 | $26.28 | 9600 |
| 2025-07-24 | 26.54 | $26.47 | 13811 |
| 2025-07-23 | 26.55 | $27.51 | 8600 |
| 2025-07-22 | 26.44 | $27.05 | 11705 |
| 2025-07-21 | 26.38 | $26.77 | 12100 |
| 2025-07-18 | 26.34 | $26.88 | 25300 |
| 2025-07-17 | 26.28 | $26.85 | 10400 |
| 2025-07-16 | 26.22 | $26.21 | 14800 |
| 2025-07-15 | 26.22 | $26.09 | 8824 |
| 2025-07-14 | 26.24 | $26.13 | 10300 |
| 2025-07-11 | 26.25 | $26.67 | 9205 |
| 2025-07-10 | 26.20 | $26.68 | 14913 |
| 2025-07-09 | 26.15 | $26.23 | 17100 |
| 2025-07-08 | 26.15 | $26.43 | 10300 |
| 2025-07-07 | 26.12 | $25.98 | 23400 |
| 2025-07-03 | 26.13 | $26.11 | 6900 |
| 2025-07-02 | 26.13 | $26.32 | 21328 |
| 2025-07-01 | 26.11 | $26.01 | 11935 |
| 2025-06-30 | 26.12 | $26.02 | 10900 |
| 2025-06-27 | 26.14 | $25.88 | 8745 |
| 2025-06-26 | 26.16 | $25.94 | 7325 |
| 2025-06-25 | 26.19 | $26.00 | 6500 |
| 2025-06-24 | 26.21 | $25.84 | 9304 |
| 2025-06-23 | 26.24 | $25.62 | 11336 |
| 2025-06-20 | 26.31 | $25.34 | 8513 |
| 2025-06-18 | 26.41 | $26.80 | 7706 |
| 2025-06-17 | 26.37 | $26.29 | 11901 |
| 2025-06-16 | 26.38 | $26.42 | 11800 |
| 2025-06-13 | 26.37 | $26.34 | 5100 |
| 2025-06-12 | 26.38 | $27.03 | 14727 |
| 2025-06-11 | 26.31 | $26.92 | 8542 |
| 2025-06-10 | 26.25 | $27.04 | 7601 |
| 2025-06-09 | 26.16 | $26.91 | 14423 |
| 2025-06-06 | 26.08 | $26.62 | 12702 |
| 2025-06-05 | 26.03 | $26.53 | 8049 |
| 2025-06-04 | 25.97 | $27.01 | 7400 |
| 2025-06-03 | 25.86 | $26.27 | 26343 |
| 2025-06-02 | 25.82 | $26.11 | 16808 |
| 2025-05-30 | 25.79 | $25.97 | 7606 |
| 2025-05-29 | 25.77 | $26.14 | 13200 |
| 2025-05-28 | 25.73 | $25.85 | 7400 |
| 2025-05-27 | 25.72 | $25.97 | 9000 |
| 2025-05-23 | 25.70 | $25.79 | 10900 |
| 2025-05-22 | 25.69 | $25.46 | 9338 |
| 2025-05-21 | 25.71 | $25.84 | 6100 |
| 2025-05-20 | 25.70 | $26.66 | 13900 |
| 2025-05-19 | 25.60 | $26.88 | 21800 |
| 2025-05-16 | 25.46 | $26.71 | 50400 |
| 2025-05-15 | 25.33 | $26.49 | 7300 |
| 2025-05-14 | 25.21 | $26.41 | 7600 |
| 2025-05-13 | 25.08 | $25.95 | 25300 |
| 2025-05-12 | 24.99 | $25.35 | 12631 |
| 2025-05-09 | 24.95 | $25.40 | 7513 |
| 2025-05-08 | 24.90 | $25.76 | 7700 |
| 2025-05-07 | 24.81 | $24.62 | 22044 |
| 2025-05-06 | 24.83 | $24.80 | 60700 |
| 2025-05-05 | 24.84 | $25.18 | 15900 |
| 2025-05-02 | 24.80 | $25.59 | 8845 |
| 2025-05-01 | 24.72 | $26.00 | 19500 |
| 2025-04-30 | 24.58 | $26.28 | 312200 |
| 2025-04-29 | 24.40 | $25.48 | 428900 |
| 2025-04-28 | 24.29 | $25.37 | 193216 |
| 2025-04-25 | 24.18 | $25.27 | 34200 |
| 2025-04-24 | 24.06 | $25.30 | 15614 |
| 2025-04-23 | 23.93 | $25.36 | 18700 |
| 2025-04-22 | 23.78 | $24.49 | 12600 |
| 2025-04-21 | 23.71 | $23.99 | 17422 |
| 2025-04-17 | 23.68 | $24.38 | 16005 |
| 2025-04-16 | 23.60 | $24.06 | 42500 |
| 2025-04-15 | 23.55 | $23.82 | 29500 |
| 2025-04-14 | 23.52 | $23.46 | 45506 |
| 2025-04-11 | 23.53 | $23.28 | 89000 |
| 2025-04-10 | 23.56 | $22.43 | 47700 |
| 2025-04-09 | 23.68 | $22.90 | 80300 |
| 2025-04-08 | 23.76 | $20.73 | 148800 |
| 2025-04-07 | 24.08 | $20.59 | 50231 |
| 2025-04-04 | 24.44 | $21.25 | 52300 |
| 2025-04-03 | 24.78 | $23.82 | 20400 |
| 2025-04-02 | 24.88 | $24.37 | 31600 |
| 2025-04-01 | 24.94 | $24.87 | 48900 |
| 2025-03-31 | 24.94 | $24.77 | 18339 |
| 2025-03-28 | 24.96 | $25.23 | 21900 |
| 2025-03-27 | 24.93 | $25.06 | 10835 |
| 2025-03-26 | 24.92 | $25.10 | 17641 |
| 2025-03-25 | 24.90 | $25.23 | 42100 |
| 2025-03-24 | 24.86 | $25.04 | 32003 |
| 2025-03-21 | 24.85 | $25.43 | 13500 |
| 2025-03-20 | 24.78 | $24.70 | 13244 |
| 2025-03-19 | 24.79 | $24.47 | 12816 |
| 2025-03-18 | 24.83 | $24.25 | 141702 |
| 2025-03-17 | 24.89 | $24.41 | 18408 |
| 2025-03-14 | 24.94 | $23.79 | 12500 |
| 2025-03-13 | 25.06 | $23.74 | 24000 |
| 2025-03-12 | 25.20 | $23.96 | 31700 |
| 2025-03-11 | 25.33 | $24.82 | 15800 |
| 2025-03-10 | 25.38 | $25.31 | 30118 |
| 2025-03-07 | 25.39 | $25.67 | 7900 |
| 2025-03-06 | 25.36 | $25.80 | 8800 |
| 2025-03-05 | 25.31 | $26.12 | 69300 |
| 2025-03-04 | 25.23 | $25.98 | 73200 |
| 2025-03-03 | 25.15 | $25.88 | 30000 |
| 2025-02-28 | 25.07 | $25.81 | 154100 |
| 2025-02-27 | 24.99 | $25.71 | 13100 |
| 2025-02-26 | 24.92 | $25.87 | 8900 |
| 2025-02-25 | 24.82 | $26.37 | 7824 |
| 2025-02-24 | 24.65 | $26.63 | 10800 |
| 2025-02-21 | 24.45 | $26.52 | 9600 |
| 2025-02-20 | 24.23 | $27.62 | 12400 |
| 2025-02-19 | 23.87 | $26.93 | 13000 |
| 2025-02-18 | 23.55 | $27.03 | 8431 |
| 2025-02-14 | 23.18 | $27.60 | 6000 |
| 2025-02-13 | 22.72 | $26.91 | 20910 |
| 2025-02-12 | 22.28 | $26.06 | 7600 |
| 2025-02-11 | 21.88 | $22.86 | 13419 |
| 2025-02-10 | 21.77 | $22.32 | 7100 |
| 2025-02-07 | 21.72 | $22.15 | 8900 |
| 2025-02-06 | 21.67 | $22.17 | 28300 |
| 2025-02-05 | 21.62 | $21.90 | 20106 |
| 2025-02-04 | 21.59 | $21.56 | 28630 |
| 2025-02-03 | 21.59 | $21.64 | 14342 |
| 2025-01-31 | 21.59 | $21.78 | 9024 |
| 2025-01-30 | 21.57 | $22.42 | 8300 |
| 2025-01-29 | 21.48 | $21.61 | 8911 |
| 2025-01-28 | 21.46 | $21.98 | 25048 |
| 2025-01-27 | 21.41 | $21.78 | 13213 |
| 2025-01-24 | 21.37 | $21.95 | 18339 |
| 2025-01-23 | 21.31 | $21.58 | 28018 |
| 2025-01-22 | 21.28 | $21.71 | 25014 |
| 2025-01-21 | 21.23 | $21.33 | 15500 |
| 2025-01-17 | 21.22 | $21.75 | 31100 |
| 2025-01-16 | 21.17 | $21.12 | 102424 |
| 2025-01-15 | 21.17 | $21.16 | 67500 |
| 2025-01-14 | 21.18 | $21.49 | 26020 |
| 2025-01-13 | 21.14 | $21.14 | 17400 |
| 2025-01-10 | 21.14 | $20.66 | 17649 |
| 2025-01-08 | 21.19 | $21.47 | 49936 |
| 2025-01-07 | 21.16 | $21.76 | 57100 |
| 2025-01-06 | 21.10 | $21.90 | 21433 |
| 2025-01-03 | 21.02 | $21.96 | 45839 |
| 2025-01-02 | 20.92 | $21.21 | 17900 |
| 2024-12-31 | 20.89 | $20.99 | 16500 |
| 2024-12-30 | 20.88 | $21.29 | 33748 |
| 2024-12-27 | 20.83 | $21.21 | 13100 |
| 2024-12-26 | 20.79 | $21.04 | 23100 |
| 2024-12-24 | 20.77 | $21.09 | 16015 |
| 2024-12-23 | 20.73 | $21.13 | 44800 |
| 2024-12-20 | 20.69 | $20.93 | 128638 |
| 2024-12-19 | 20.67 | $20.78 | 20600 |
| 2024-12-18 | 20.66 | $20.89 | 23600 |
| 2024-12-17 | 20.63 | $20.95 | 19125 |
| 2024-12-16 | 20.60 | $21.00 | 31526 |
| 2024-12-13 | 20.56 | $20.98 | 31526 |
| 2024-12-12 | 20.51 | $20.76 | 12023 |
| 2024-12-11 | 20.49 | $20.45 | 18000 |
| 2024-12-10 | 20.49 | $21.38 | 13125 |
| 2024-12-09 | 20.40 | $21.57 | 10642 |
| 2024-12-06 | 20.27 | $21.14 | 12700 |
| 2024-12-05 | 20.18 | $21.47 | 40335 |
| 2024-12-04 | 20.04 | $21.48 | 9744 |
| 2024-12-03 | 19.89 | $21.27 | 16500 |
| 2024-12-02 | 19.75 | $20.81 | 14700 |
| 2024-11-29 | 19.64 | $20.82 | 6733 |
| 2024-11-27 | 19.51 | $20.65 | 12347 |
| 2024-11-26 | 19.39 | $20.17 | 15900 |
| 2024-11-25 | 19.31 | $20.87 | 30000 |
| 2024-11-22 | 19.15 | $20.65 | 15400 |
| 2024-11-21 | 18.99 | $20.25 | 23500 |
| 2024-11-20 | 18.86 | $20.06 | 21632 |
| 2024-11-19 | 18.73 | $20.22 | 26700 |
| 2024-11-18 | 18.57 | $19.90 | 33400 |
| 2024-11-15 | 18.43 | $19.53 | 26100 |
| 2024-11-14 | 18.32 | $19.58 | 96400 |
| 2024-11-13 | 18.18 | $19.13 | 80100 |
| 2024-11-12 | 18.08 | $19.13 | 75400 |
| 2024-11-11 | 17.97 | $19.07 | 22700 |
| 2024-11-08 | 17.86 | $18.97 | 18919 |
| 2024-11-07 | 17.74 | $19.61 | 42000 |
| 2024-11-06 | 17.54 | $18.18 | 23620 |
| 2024-11-05 | 17.48 | $17.72 | 44200 |
| 2024-11-04 | 17.45 | $17.46 | 75500 |
| 2024-11-01 | 17.45 | $17.29 | 19344 |
| 2024-10-31 | 17.47 | $17.30 | 48800 |
| 2024-10-30 | 17.48 | $17.33 | 28600 |
| 2024-10-29 | 17.50 | $17.42 | 32047 |
| 2024-10-28 | 17.51 | $17.27 | 25800 |
| 2024-10-25 | 17.53 | $17.25 | 38300 |
| 2024-10-24 | 17.56 | $17.52 | 26102 |
| 2024-10-23 | 17.57 | $17.48 | 22132 |
| 2024-10-22 | 17.58 | $17.64 | 25300 |
| 2024-10-21 | 17.57 | $17.53 | 31732 |
| 2024-10-18 | 17.57 | $17.61 | 17015 |
| 2024-10-17 | 17.57 | $17.55 | 40800 |
| 2024-10-16 | 17.57 | $17.34 | 28918 |
| 2024-10-15 | 17.60 | $17.49 | 15930 |
| 2024-10-14 | 17.61 | $17.69 | 21039 |
| 2024-10-11 | 17.60 | $17.61 | 16816 |
| 2024-10-10 | 17.60 | $17.66 | 20700 |
| 2024-10-09 | 17.59 | $17.68 | 17900 |
| 2024-10-08 | 17.58 | $17.43 | 34000 |
| 2024-10-07 | 17.60 | $17.33 | 58000 |
| 2024-10-04 | 17.63 | $17.25 | 34429 |
| 2024-10-03 | 17.67 | $17.11 | 11100 |
| 2024-10-02 | 17.73 | $17.09 | 22026 |
| 2024-10-01 | 17.80 | $17.37 | 34300 |
| 2024-09-30 | 17.84 | $17.37 | 89925 |
| 2024-09-27 | 17.89 | $17.18 | 16000 |
| 2024-09-26 | 17.96 | $17.29 | 19808 |
| 2024-09-25 | 18.03 | $16.81 | 20500 |
| 2024-09-24 | 18.16 | $17.22 | 17044 |
| 2024-09-23 | 18.26 | $17.39 | 22000 |
| 2024-09-20 | 18.36 | $17.20 | 17100 |
| 2024-09-19 | 18.48 | $17.68 | 55400 |
| 2024-09-18 | 18.56 | $18.17 | 15400 |
| 2024-09-17 | 18.60 | $18.48 | 13600 |
| 2024-09-16 | 18.61 | $18.69 | 23840 |
| 2024-09-13 | 18.61 | $18.88 | 9649 |
| 2024-09-12 | 18.58 | $18.65 | 22800 |
| 2024-09-11 | 18.57 | $18.30 | 17010 |
| 2024-09-10 | 18.60 | $18.45 | 29300 |
| 2024-09-09 | 18.61 | $18.67 | 19600 |
| 2024-09-06 | 18.61 | $18.69 | 8742 |
| 2024-09-05 | 18.60 | $18.83 | 18100 |
| 2024-09-04 | 18.58 | $18.97 | 15900 |
| 2024-09-03 | 18.53 | $18.74 | 46730 |
| 2024-08-30 | 18.51 | $19.20 | 18108 |
| 2024-08-29 | 18.44 | $19.21 | 126537 |
| 2024-08-28 | 18.36 | $18.91 | 15239 |
| 2024-08-27 | 18.30 | $18.95 | 14500 |
| 2024-08-26 | 18.23 | $19.10 | 95014 |
| 2024-08-23 | 18.14 | $18.71 | 11400 |
| 2024-08-22 | 18.08 | $18.70 | 12338 |
| 2024-08-21 | 18.02 | $18.87 | 89700 |
| 2024-08-20 | 17.93 | $18.95 | 558621 |
| 2024-08-19 | 17.82 | $19.10 | 325445 |
| 2024-08-16 | 17.68 | $18.43 | 305041 |
| 2024-08-15 | 17.60 | $18.21 | 207700 |
| 2024-08-14 | 17.54 | $17.74 | 24200 |
| 2024-08-13 | 17.52 | $17.78 | 54605 |
| 2024-08-12 | 17.49 | $17.44 | 28900 |
| 2024-08-09 | 17.50 | $17.43 | 37500 |
| 2024-08-08 | 17.51 | $17.17 | 53921 |
| 2024-08-07 | 17.54 | $16.87 | 72900 |
| 2024-08-06 | 17.61 | $16.59 | 86800 |
| 2024-08-05 | 17.72 | $16.27 | 639625 |
| 2024-08-02 | 17.87 | $17.38 | 113244 |
| 2024-08-01 | 17.92 | $18.18 | 17700 |
| 2024-07-31 | 17.90 | $18.17 | 15200 |
| 2024-07-30 | 17.87 | $18.45 | 24011 |
| 2024-07-29 | 17.81 | $18.27 | 96722 |
| 2024-07-26 | 17.76 | $18.02 | 20200 |
| 2024-07-25 | 17.73 | $17.78 | 26500 |
| 2024-07-24 | 17.72 | $17.78 | 37200 |
| 2024-07-23 | 17.72 | $17.59 | 20835 |
| 2024-07-22 | 17.73 | $17.37 | 19100 |
| 2024-07-19 | 17.77 | $17.44 | 11200 |
| 2024-07-18 | 17.80 | $17.68 | 39400 |
| 2024-07-17 | 17.82 | $17.90 | 17217 |
| 2024-07-16 | 17.81 | $17.68 | 15319 |
| 2024-07-15 | 17.82 | $17.72 | 17729 |
| 2024-07-12 | 17.83 | $17.80 | 22200 |
| 2024-07-11 | 17.84 | $18.43 | 27725 |
| 2024-07-10 | 17.77 | $18.21 | 15906 |
| 2024-07-09 | 17.73 | $18.00 | 11644 |
| 2024-07-08 | 17.70 | $17.91 | 10519 |
| 2024-07-05 | 17.68 | $17.87 | 12019 |
| 2024-07-03 | 17.66 | $17.73 | 11441 |
| 2024-07-02 | 17.65 | $17.55 | 16716 |
| 2024-07-01 | 17.66 | $17.55 | 18800 |
| 2024-06-28 | 17.67 | $17.47 | 12917 |
| 2024-06-27 | 17.69 | $17.50 | 17900 |
| 2024-06-26 | 17.71 | $17.40 | 16200 |
| 2024-06-25 | 17.75 | $17.45 | 17840 |
| 2024-06-24 | 17.78 | $17.69 | 18300 |
| 2024-06-21 | 17.79 | $17.48 | 17100 |
| 2024-06-20 | 17.82 | $17.80 | 69720 |
| 2024-06-18 | 17.82 | $18.21 | 30736 |
| 2024-06-17 | 17.78 | $17.99 | 24400 |
| 2024-06-14 | 17.76 | $17.51 | 21800 |
| 2024-06-13 | 17.79 | $17.89 | 11500 |
| 2024-06-12 | 17.78 | $17.76 | 19723 |
| 2024-06-11 | 17.78 | $17.71 | 21943 |
| 2024-06-10 | 17.78 | $17.88 | 21600 |
| 2024-06-07 | 17.77 | $18.05 | 117828 |
| 2024-06-06 | 17.74 | $17.86 | 352200 |
| 2024-06-05 | 17.73 | $17.70 | 143917 |
| 2024-06-04 | 17.74 | $18.00 | 58800 |
| 2024-06-03 | 17.71 | $17.92 | 14220 |
| 2024-05-31 | 17.69 | $17.65 | 56727 |
| 2024-05-30 | 17.69 | $17.31 | 28601 |
| 2024-05-29 | 17.73 | $17.25 | 34500 |
| 2024-05-28 | 17.78 | $17.80 | 19526 |
| 2024-05-24 | 17.78 | $17.71 | 19600 |
| 2024-05-23 | 17.79 | $17.90 | 20600 |
| 2024-05-22 | 17.77 | $17.79 | 29500 |
| 2024-05-21 | 17.77 | $17.89 | 23000 |
| 2024-05-20 | 17.76 | $17.60 | 16500 |
| 2024-05-17 | 17.78 | $17.83 | 22300 |
| 2024-05-16 | 17.77 | $17.82 | 13000 |
| 2024-05-15 | 17.77 | $18.01 | 19611 |
| 2024-05-14 | 17.74 | $17.98 | 15700 |
| 2024-05-13 | 17.71 | $17.98 | 47821 |
| 2024-05-10 | 17.69 | $17.85 | 10000 |
| 2024-05-09 | 17.67 | $17.82 | 36600 |
| 2024-05-08 | 17.65 | $17.73 | 12500 |
| 2024-05-07 | 17.64 | $17.67 | 29400 |
| 2024-05-06 | 17.64 | $17.45 | 19600 |
| 2024-05-03 | 17.66 | $17.53 | 24325 |
| 2024-05-02 | 17.68 | $17.53 | 13500 |
| 2024-05-01 | 17.69 | $17.44 | 37800 |
| 2024-04-30 | 17.72 | $17.76 | 15100 |
| 2024-04-29 | 17.71 | $17.76 | 29337 |
| 2024-04-26 | 17.71 | $17.69 | 12725 |
| 2024-04-25 | 17.71 | $17.75 | 24200 |
| 2024-04-24 | 17.71 | $17.86 | 16600 |
| 2024-04-23 | 17.69 | $17.94 | 51107 |
| 2024-04-22 | 17.66 | $18.34 | 18900 |
| 2024-04-19 | 17.59 | $18.11 | 16009 |
| 2024-04-18 | 17.54 | $17.93 | 36600 |
| 2024-04-17 | 17.50 | $17.90 | 23900 |
| 2024-04-16 | 17.46 | $17.84 | 23200 |
| 2024-04-15 | 17.41 | $17.96 | 27900 |
| 2024-04-12 | 17.36 | $18.11 | 601000 |
| 2024-04-11 | 17.28 | $18.46 | 18945 |
| 2024-04-10 | 17.15 | $17.53 | 32617 |
| 2024-04-09 | 17.11 | $17.53 | 14000 |
| 2024-04-08 | 17.07 | $17.16 | 14722 |
| 2024-04-05 | 17.06 | $17.32 | 18500 |
| 2024-04-04 | 17.03 | $17.67 | 20425 |
| 2024-04-03 | 16.97 | $17.44 | 11540 |
| 2024-04-02 | 16.92 | $17.09 | 16500 |
| 2024-04-01 | 16.90 | $17.35 | 14241 |
| 2024-03-28 | 16.85 | $17.06 | 12300 |
| 2024-03-27 | 16.83 | $17.02 | 9300 |
| 2024-03-26 | 16.81 | $17.02 | 13209 |
| 2024-03-25 | 16.79 | $17.00 | 37203 |
| 2024-03-22 | 16.76 | $16.84 | 15000 |
| 2024-03-21 | 16.76 | $17.06 | 28000 |
| 2024-03-20 | 16.72 | $16.77 | 14900 |
| 2024-03-19 | 16.72 | $16.60 | 28700 |
| 2024-03-18 | 16.73 | $16.35 | 19300 |
| 2024-03-15 | 16.77 | $16.25 | 14700 |
| 2024-03-14 | 16.83 | $16.54 | 19606 |
| 2024-03-13 | 16.86 | $16.85 | 11701 |
| 2024-03-12 | 16.86 | $16.53 | 16700 |
| 2024-03-11 | 16.89 | $16.95 | 15837 |
| 2024-03-08 | 16.89 | $17.23 | 18113 |
| 2024-03-07 | 16.85 | $17.00 | 13407 |
| 2024-03-06 | 16.83 | $17.20 | 19400 |
| 2024-03-05 | 16.79 | $16.65 | 19700 |
| 2024-03-04 | 16.81 | $16.77 | 15148 |
| 2024-03-01 | 16.81 | $17.11 | 16546 |
| 2024-02-29 | 16.78 | $16.91 | 19845 |
| 2024-02-28 | 16.77 | $16.81 | 18500 |
| 2024-02-27 | 16.76 | $16.97 | 17500 |
| 2024-02-26 | 16.74 | $16.79 | 17700 |
| 2024-02-23 | 16.74 | $16.94 | 14004 |
| 2024-02-22 | 16.72 | $16.87 | 19000 |
| 2024-02-21 | 16.70 | $16.89 | 15700 |
| 2024-02-20 | 16.68 | $17.08 | 11243 |
| 2024-02-16 | 16.64 | $17.09 | 19214 |
| 2024-02-15 | 16.59 | $17.05 | 13108 |
| 2024-02-14 | 16.54 | $17.14 | 48200 |
| 2024-02-13 | 16.48 | $16.02 | 23300 |
| 2024-02-12 | 16.53 | $16.72 | 12221 |
| 2024-02-09 | 16.51 | $16.55 | 19300 |
| 2024-02-08 | 16.50 | $16.37 | 18200 |
| 2024-02-07 | 16.52 | $16.39 | 19740 |
| 2024-02-06 | 16.53 | $16.27 | 20529 |
| 2024-02-05 | 16.56 | $16.15 | 31321 |
| 2024-02-02 | 16.60 | $16.17 | 36331 |
| 2024-02-01 | 16.65 | $16.28 | 33841 |
| 2024-01-31 | 16.69 | $16.63 | 10600 |
| 2024-01-30 | 16.69 | $16.68 | 12500 |
| 2024-01-29 | 16.69 | $17.06 | 19200 |
| 2024-01-26 | 16.65 | $16.92 | 17500 |
| 2024-01-25 | 16.63 | $16.87 | 19409 |
| 2024-01-24 | 16.60 | $16.98 | 33039 |
| 2024-01-23 | 16.56 | $17.04 | 8936 |
| 2024-01-22 | 16.51 | $17.05 | 49100 |
| 2024-01-19 | 16.45 | $16.83 | 23405 |
| 2024-01-18 | 16.41 | $16.71 | 67337 |
| 2024-01-17 | 16.38 | $16.49 | 25830 |
| 2024-01-16 | 16.37 | $16.40 | 37100 |
| 2024-01-12 | 16.37 | $16.70 | 29500 |
| 2024-01-11 | 16.33 | $16.72 | 43926 |
| 2024-01-10 | 16.29 | $16.51 | 22400 |
| 2024-01-09 | 16.27 | $16.58 | 20033 |
| 2024-01-08 | 16.23 | $16.65 | 77532 |
| 2024-01-05 | 16.19 | $16.56 | 23000 |
| 2024-01-04 | 16.15 | $16.37 | 38907 |
| 2024-01-03 | 16.13 | $16.58 | 18400 |
| 2024-01-02 | 16.08 | $16.48 | 43600 |
| 2023-12-29 | 16.04 | $16.56 | 12600 |
| 2023-12-28 | 15.98 | $16.48 | 24000 |
| 2023-12-27 | 15.93 | $16.46 | 17224 |
| 2023-12-26 | 15.88 | $16.52 | 28500 |
| 2023-12-22 | 15.81 | $16.36 | 25500 |
| 2023-12-21 | 15.75 | $16.54 | 61000 |
| 2023-12-20 | 15.67 | $16.10 | 32700 |
| 2023-12-19 | 15.62 | $16.10 | 48600 |
| 2023-12-18 | 15.57 | $15.68 | 61600 |
| 2023-12-15 | 15.56 | $15.75 | 45406 |
| 2023-12-14 | 15.54 | $15.64 | 57100 |
| 2023-12-13 | 15.53 | $15.83 | 33000 |
| 2023-12-12 | 15.50 | $15.49 | 54300 |
| 2023-12-11 | 15.50 | $15.65 | 104207 |
| 2023-12-08 | 15.48 | $15.46 | 91400 |
| 2023-12-07 | 15.48 | $15.28 | 66820 |
| 2023-12-06 | 15.51 | $15.34 | 63401 |
| 2023-12-05 | 15.52 | $14.96 | 54700 |
| 2023-12-04 | 15.58 | $15.39 | 58229 |
| 2023-12-01 | 15.60 | $15.65 | 26624 |
| 2023-11-30 | 15.60 | $15.51 | 82000 |
| 2023-11-29 | 15.61 | $15.38 | 34400 |
| 2023-11-28 | 15.63 | $15.55 | 63749 |
| 2023-11-27 | 15.64 | $15.49 | 66900 |
| 2023-11-24 | 15.66 | $15.46 | 18100 |
| 2023-11-22 | 15.68 | $15.11 | 24300 |
| 2023-11-21 | 15.74 | $15.24 | 57700 |
| 2023-11-20 | 15.79 | $15.34 | 45900 |
| 2023-11-17 | 15.84 | $15.35 | 31600 |
| 2023-11-16 | 15.89 | $15.24 | 50605 |
| 2023-11-15 | 15.96 | $15.26 | 25433 |
| 2023-11-14 | 16.03 | $16.26 | 32043 |
| 2023-11-13 | 16.00 | $15.99 | 65700 |
| 2023-11-10 | 16.01 | $15.89 | 33500 |
| 2023-11-09 | 16.02 | $15.82 | 39800 |
| 2023-11-08 | 16.04 | $15.60 | 74738 |
| 2023-11-07 | 16.09 | $15.43 | 26600 |
| 2023-11-06 | 16.15 | $15.74 | 62209 |
| 2023-11-03 | 16.20 | $16.42 | 31300 |
| 2023-11-02 | 16.18 | $16.09 | 26230 |
| 2023-11-01 | 16.18 | $16.20 | 24440 |
| 2023-10-31 | 16.18 | $15.78 | 162200 |
| 2023-10-30 | 16.22 | $15.77 | 35300 |
| 2023-10-27 | 16.27 | $15.67 | 38100 |
| 2023-10-26 | 16.34 | $15.65 | 27600 |
| 2023-10-25 | 16.41 | $15.94 | 32800 |
| 2023-10-24 | 16.46 | $16.10 | 60535 |
| 2023-10-23 | 16.50 | $16.26 | 30815 |
| 2023-10-20 | 16.52 | $16.30 | 18000 |
| 2023-10-19 | 16.54 | $16.46 | 28807 |
| 2023-10-18 | 16.55 | $16.69 | 41500 |
| 2023-10-17 | 16.54 | $16.75 | 230300 |
| 2023-10-16 | 16.52 | $16.59 | 26408 |
| 2023-10-13 | 16.51 | $16.48 | 17300 |
| 2023-10-12 | 16.51 | $16.42 | 25800 |
| 2023-10-11 | 16.52 | $16.53 | 19300 |
| 2023-10-10 | 16.52 | $16.32 | 34600 |
| 2023-10-09 | 16.54 | $16.46 | 17200 |
| 2023-10-06 | 16.55 | $16.55 | 30400 |
| 2023-10-05 | 16.55 | $16.44 | 31400 |
| 2023-10-04 | 16.56 | $16.47 | 36921 |
| 2023-10-03 | 16.57 | $16.35 | 19500 |
| 2023-10-02 | 16.59 | $16.35 | 27302 |
| 2023-09-29 | 16.62 | $16.72 | 27519 |
| 2023-09-28 | 16.61 | $16.79 | 24200 |
| 2023-09-27 | 16.59 | $16.53 | 24825 |
| 2023-09-26 | 16.59 | $16.85 | 20848 |
| 2023-09-25 | 16.57 | $16.86 | 11418 |
| 2023-09-22 | 16.53 | $16.86 | 25200 |
| 2023-09-21 | 16.50 | $16.66 | 12500 |
| 2023-09-20 | 16.48 | $16.80 | 16800 |
| 2023-09-19 | 16.45 | $16.54 | 25500 |
| 2023-09-18 | 16.44 | $16.82 | 15509 |
| 2023-09-15 | 16.40 | $16.66 | 14432 |
| 2023-09-14 | 16.37 | $16.65 | 13926 |
| 2023-09-13 | 16.34 | $16.52 | 10339 |
| 2023-09-12 | 16.33 | $16.62 | 25400 |
| 2023-09-11 | 16.29 | $16.74 | 18935 |
| 2023-09-08 | 16.25 | $16.52 | 23000 |
| 2023-09-07 | 16.22 | $16.32 | 21601 |
| 2023-09-06 | 16.21 | $16.27 | 27500 |
| 2023-09-05 | 16.20 | $16.38 | 18035 |
| 2023-09-01 | 16.18 | $16.41 | 14500 |
| 2023-08-31 | 16.16 | $16.33 | 15900 |
| 2023-08-30 | 16.14 | $16.53 | 9800 |
| 2023-08-29 | 16.10 | $16.15 | 27300 |
| 2023-08-28 | 16.09 | $15.99 | 27300 |
| 2023-08-25 | 16.11 | $15.94 | 25400 |
| 2023-08-24 | 16.12 | $15.72 | 27000 |
| 2023-08-23 | 16.17 | $16.16 | 24720 |
| 2023-08-22 | 16.17 | $15.79 | 55928 |
| 2023-08-21 | 16.21 | $16.03 | 47900 |
| 2023-08-18 | 16.22 | $15.98 | 34547 |
| 2023-08-17 | 16.25 | $16.03 | 37520 |
| 2023-08-16 | 16.27 | $15.70 | 29300 |
| 2023-08-15 | 16.33 | $16.04 | 28436 |
| 2023-08-14 | 16.36 | $16.10 | 26039 |
| 2023-08-11 | 16.39 | $15.84 | 16512 |
| 2023-08-10 | 16.45 | $16.22 | 13200 |
| 2023-08-09 | 16.47 | $16.39 | 21911 |
| 2023-08-08 | 16.48 | $16.30 | 37606 |
| 2023-08-07 | 16.50 | $16.55 | 23200 |
| 2023-08-04 | 16.50 | $16.56 | 25100 |
| 2023-08-03 | 16.49 | $16.46 | 32900 |
| 2023-08-02 | 16.49 | $16.28 | 60924 |
| 2023-08-01 | 16.51 | $16.59 | 48800 |
| 2023-07-31 | 16.51 | $16.97 | 16719 |
| 2023-07-28 | 16.46 | $16.92 | 9732 |
| 2023-07-27 | 16.41 | $17.06 | 16600 |
| 2023-07-26 | 16.34 | $16.98 | 11606 |
| 2023-07-25 | 16.27 | $16.96 | 16500 |
| 2023-07-24 | 16.20 | $17.09 | 27400 |
| 2023-07-21 | 16.11 | $17.03 | 21000 |
| 2023-07-20 | 16.01 | $16.79 | 14745 |
| 2023-07-19 | 15.93 | $16.56 | 69700 |
| 2023-07-18 | 15.86 | $16.36 | 27346 |
| 2023-07-17 | 15.81 | $16.43 | 18600 |
| 2023-07-14 | 15.74 | $16.54 | 45200 |
| 2023-07-13 | 15.66 | $16.46 | 26600 |
| 2023-07-12 | 15.58 | $16.24 | 16420 |
| 2023-07-11 | 15.51 | $15.73 | 37944 |
| 2023-07-10 | 15.48 | $15.64 | 38000 |
| 2023-07-07 | 15.47 | $15.80 | 46021 |
| 2023-07-06 | 15.43 | $15.52 | 36800 |
| 2023-07-05 | 15.42 | $15.58 | 46246 |
| 2023-07-03 | 15.41 | $15.74 | 12000 |
| 2023-06-30 | 15.37 | $15.75 | 29600 |
| 2023-06-29 | 15.33 | $15.63 | 35800 |
| 2023-06-28 | 15.30 | $15.42 | 20429 |
| 2023-06-27 | 15.29 | $15.19 | 64800 |
| 2023-06-26 | 15.30 | $15.03 | 41900 |
| 2023-06-23 | 15.32 | $15.23 | 38733 |
| 2023-06-22 | 15.33 | $15.56 | 32102 |
| 2023-06-21 | 15.31 | $15.79 | 35244 |
| 2023-06-20 | 15.26 | $15.95 | 48544 |
| 2023-06-16 | 15.19 | $15.90 | 32700 |
| 2023-06-15 | 15.11 | $15.85 | 31600 |
| 2023-06-14 | 15.03 | $15.58 | 19204 |
| 2023-06-13 | 14.98 | $15.43 | 66728 |
| 2023-06-12 | 14.93 | $15.52 | 28207 |
| 2023-06-09 | 14.87 | $15.51 | 29300 |
| 2023-06-08 | 14.80 | $15.67 | 35400 |
| 2023-06-07 | 14.71 | $14.81 | 25000 |
| 2023-06-06 | 14.69 | $14.72 | 37400 |
| 2023-06-05 | 14.69 | $14.89 | 65800 |
| 2023-06-02 | 14.67 | $14.71 | 35347 |
| 2023-06-01 | 14.67 | $14.83 | 128700 |
| 2023-05-31 | 14.65 | $14.48 | 56648 |
| 2023-05-30 | 14.67 | $14.73 | 31402 |
| 2023-05-26 | 14.66 | $14.63 | 61613 |
| 2023-05-25 | 14.66 | $14.55 | 68600 |
| 2023-05-24 | 14.68 | $14.47 | 26944 |
| 2023-05-23 | 14.70 | $14.59 | 29900 |
| 2023-05-22 | 14.71 | $14.62 | 25724 |
| 2023-05-19 | 14.72 | $14.62 | 32025 |
| 2023-05-18 | 14.73 | $14.46 | 40500 |
| 2023-05-17 | 14.76 | $14.43 | 24635 |
| 2023-05-16 | 14.79 | $14.47 | 47200 |
| 2023-05-15 | 14.82 | $14.75 | 52907 |
| 2023-05-12 | 14.83 | $14.57 | 29900 |
| 2023-05-11 | 14.86 | $14.59 | 45500 |
| 2023-05-10 | 14.89 | $15.05 | 21115 |
| 2023-05-09 | 14.87 | $14.92 | 25300 |
| 2023-05-08 | 14.87 | $15.08 | 19000 |
| 2023-05-05 | 14.84 | $14.87 | 23400 |
| 2023-05-04 | 14.84 | $14.52 | 65639 |
| 2023-05-03 | 14.87 | $14.53 | 38900 |
| 2023-05-02 | 14.91 | $14.35 | 24307 |
| 2023-05-01 | 14.97 | $14.93 | 57039 |
| 2023-04-28 | 14.97 | $14.88 | 27000 |
| 2023-04-27 | 14.98 | $14.90 | 44836 |
| 2023-04-26 | 14.99 | $14.88 | 23700 |
| 2023-04-25 | 15.00 | $15.02 | 35020 |
| 2023-04-24 | 15.00 | $15.41 | 43521 |
| 2023-04-21 | 14.96 | $15.20 | 22700 |
| 2023-04-20 | 14.93 | $14.99 | 28234 |
| 2023-04-19 | 14.93 | $15.19 | 29600 |
| 2023-04-18 | 14.90 | $15.28 | 54442 |
| 2023-04-17 | 14.86 | $15.21 | 226700 |
| 2023-04-14 | 14.82 | $15.23 | 41818 |
| 2023-04-13 | 14.78 | $15.33 | 30646 |
| 2023-04-12 | 14.72 | $14.93 | 37036 |
| 2023-04-11 | 14.70 | $14.83 | 78134 |
| 2023-04-10 | 14.69 | $14.53 | 59000 |
| 2023-04-06 | 14.71 | $14.65 | 56000 |
| 2023-04-05 | 14.71 | $14.62 | 45230 |
| 2023-04-04 | 14.72 | $14.67 | 69848 |
| 2023-04-03 | 14.73 | $14.91 | 91800 |
| 2023-03-31 | 14.71 | $14.58 | 33000 |
| 2023-03-30 | 14.72 | $14.45 | 61300 |
| 2023-03-29 | 14.75 | $14.30 | 47800 |
| 2023-03-28 | 14.80 | $14.19 | 92400 |
| 2023-03-27 | 14.86 | $13.87 | 43100 |
| 2023-03-24 | 14.96 | $13.70 | 66700 |
| 2023-03-23 | 15.10 | $13.65 | 35119 |
| 2023-03-22 | 15.25 | $13.88 | 78900 |
| 2023-03-21 | 15.39 | $13.66 | 18124 |
| 2023-03-20 | 15.57 | $13.92 | 43216 |
| 2023-03-17 | 15.75 | $13.96 | 75631 |
| 2023-03-16 | 15.94 | $13.83 | 483300 |
| 2023-03-15 | 16.16 | $14.60 | 57200 |
| 2023-03-14 | 16.32 | $14.66 | 65724 |
| 2023-03-13 | 16.50 | $15.78 | 33623 |
| 2023-03-10 | 16.57 | $16.17 | 13647 |
| 2023-03-09 | 16.62 | $16.50 | 39310 |
| 2023-03-08 | 16.63 | $16.57 | 29248 |
| 2023-03-07 | 16.63 | $16.27 | 17327 |
| 2023-03-06 | 16.67 | $16.62 | 21000 |
| 2023-03-03 | 16.68 | $16.63 | 17847 |
| 2023-03-02 | 16.68 | $16.75 | 35621 |
| 2023-03-01 | 16.67 | $16.72 | 70300 |
| 2023-02-28 | 16.67 | $16.79 | 47500 |
| 2023-02-27 | 16.66 | $16.86 | 223516 |
| 2023-02-24 | 16.64 | $16.49 | 214000 |
| 2023-02-23 | 16.65 | $16.08 | 34829 |
| 2023-02-22 | 16.71 | $16.37 | 21522 |
| 2023-02-21 | 16.75 | $16.18 | 28300 |
| 2023-02-17 | 16.81 | $16.58 | 21614 |
| 2023-02-16 | 16.83 | $16.03 | 19728 |
| 2023-02-15 | 16.91 | $16.20 | 10109 |
| 2023-02-14 | 16.99 | $17.16 | 9415 |
| 2023-02-13 | 16.97 | $17.32 | 12744 |
| 2023-02-10 | 16.94 | $17.04 | 13200 |
| 2023-02-09 | 16.92 | $16.94 | 21536 |
| 2023-02-08 | 16.92 | $17.07 | 16500 |
| 2023-02-07 | 16.91 | $16.82 | 37500 |
| 2023-02-06 | 16.92 | $16.75 | 46500 |
| 2023-02-03 | 16.93 | $16.76 | 16204 |
| 2023-02-02 | 16.95 | $16.51 | 29326 |
| 2023-02-01 | 17.00 | $16.90 | 24600 |
| 2023-01-31 | 17.01 | $16.77 | 26607 |
| 2023-01-30 | 17.03 | $16.83 | 22800 |
| 2023-01-27 | 17.06 | $16.84 | 13828 |
| 2023-01-26 | 17.08 | $16.80 | 16500 |
| 2023-01-25 | 17.11 | $16.86 | 43044 |
| 2023-01-24 | 17.13 | $16.80 | 21705 |
| 2023-01-23 | 17.17 | $17.11 | 35700 |
| 2023-01-20 | 17.17 | $16.80 | 20906 |
| 2023-01-19 | 17.21 | $16.47 | 26832 |
| 2023-01-18 | 17.29 | $16.54 | 15549 |
| 2023-01-17 | 17.37 | $16.63 | 13100 |
| 2023-01-13 | 17.45 | $16.79 | 11300 |
| 2023-01-12 | 17.52 | $16.92 | 14700 |
| 2023-01-11 | 17.58 | $16.75 | 21200 |
| 2023-01-10 | 17.67 | $16.74 | 38600 |
| 2023-01-09 | 17.77 | $17.10 | 35145 |
| 2023-01-06 | 17.84 | $18.01 | 23600 |
| 2023-01-05 | 17.82 | $17.58 | 31000 |
| 2023-01-04 | 17.85 | $18.02 | 43703 |
| 2023-01-03 | 17.83 | $17.43 | 13300 |
| 2022-12-30 | 17.87 | $17.76 | 20400 |
| 2022-12-29 | 17.88 | $18.00 | 17135 |
| 2022-12-28 | 17.87 | $17.70 | 64400 |
| 2022-12-27 | 17.89 | $17.81 | 16400 |
| 2022-12-23 | 17.89 | $17.70 | 23300 |
| 2022-12-22 | 17.91 | $17.38 | 18940 |
| 2022-12-21 | 17.97 | $18.08 | 23900 |
| 2022-12-20 | 17.96 | $17.52 | 25728 |
| 2022-12-19 | 18.00 | $17.55 | 27400 |
| 2022-12-16 | 18.05 | $17.76 | 11046 |
| 2022-12-15 | 18.08 | $18.15 | 12200 |
| 2022-12-14 | 18.08 | $18.50 | 7200 |
| 2022-12-13 | 18.03 | $18.29 | 19300 |
| 2022-12-12 | 18.00 | $17.82 | 16500 |
| 2022-12-09 | 18.02 | $17.89 | 23000 |
| 2022-12-08 | 18.04 | $18.06 | 14920 |
| 2022-12-07 | 18.03 | $18.20 | 11400 |
| 2022-12-06 | 18.02 | $17.59 | 15700 |
| 2022-12-05 | 18.06 | $18.31 | 11834 |
| 2022-12-02 | 18.04 | $18.42 | 12400 |
| 2022-12-01 | 18.00 | $18.29 | 14800 |
| 2022-11-30 | 17.96 | $19.03 | 16000 |
| 2022-11-29 | 17.85 | $18.78 | 12400 |
| 2022-11-28 | 17.76 | $18.50 | 12400 |
| 2022-11-25 | 17.68 | $18.78 | 22300 |
| 2022-11-23 | 17.56 | $18.68 | 20538 |
| 2022-11-22 | 17.44 | $18.58 | 20300 |
| 2022-11-21 | 17.32 | $18.35 | 18600 |
| 2022-11-18 | 17.21 | $18.29 | 13300 |
| 2022-11-17 | 17.10 | $18.15 | 339550 |
| 2022-11-16 | 16.99 | $18.07 | 119628 |
| 2022-11-15 | 16.88 | $17.83 | 29524 |
| 2022-11-14 | 16.78 | $17.18 | 15500 |
| 2022-11-11 | 16.74 | $17.61 | 13719 |
| 2022-11-10 | 16.64 | $18.20 | 11014 |
| 2022-11-09 | 16.48 | $16.95 | 438317 |
| 2022-11-08 | 16.43 | $17.65 | 194700 |
| 2022-11-07 | 16.30 | $16.81 | 27646 |
| 2022-11-04 | 16.25 | $17.06 | 451500 |
| 2022-11-03 | 16.16 | $16.45 | 111800 |
| 2022-11-02 | 16.13 | $16.49 | 40700 |
| 2022-11-01 | 16.09 | $16.55 | 112321 |
| 2022-10-31 | 16.05 | $16.23 | 508500 |
| 2022-10-28 | 16.03 | $16.03 | 139404 |
| 2022-10-27 | 16.03 | $15.86 | 43500 |
| 2022-10-26 | 16.04 | $16.12 | 12613 |
| 2022-10-25 | 16.04 | $15.95 | 123532 |
| 2022-10-24 | 16.04 | $15.39 | 63200 |
| 2022-10-21 | 16.11 | $15.81 | 36614 |
| 2022-10-20 | 16.15 | $15.63 | 62000 |
| 2022-10-19 | 16.20 | $15.86 | 30631 |
| 2022-10-18 | 16.24 | $15.93 | 135445 |
| 2022-10-17 | 16.27 | $16.10 | 79000 |
| 2022-10-14 | 16.29 | $15.99 | 123900 |
| 2022-10-13 | 16.32 | $15.92 | 64500 |
| 2022-10-12 | 16.36 | $15.98 | 36600 |
| 2022-10-11 | 16.40 | $15.90 | 40013 |
| 2022-10-10 | 16.45 | $16.34 | 56914 |
| 2022-10-07 | 16.46 | $16.40 | 71318 |
| 2022-10-06 | 16.47 | $16.59 | 99400 |
| 2022-10-05 | 16.46 | $16.55 | 1.1M |
| 2022-10-04 | 16.45 | $16.71 | 61833 |
| 2022-10-03 | 16.42 | $16.11 | 23828 |
| 2022-09-30 | 16.45 | $16.00 | 12500 |
| 2022-09-29 | 16.50 | $15.75 | 20400 |
| 2022-09-28 | 16.58 | $16.18 | 38000 |
| 2022-09-27 | 16.62 | $16.05 | 119539 |
| 2022-09-26 | 16.68 | $16.03 | 81800 |
| 2022-09-23 | 16.75 | $15.90 | 37500 |
| 2022-09-22 | 16.83 | $16.67 | 51304 |
| 2022-09-21 | 16.85 | $16.85 | 125500 |
| 2022-09-20 | 16.85 | $16.62 | 8914 |
| 2022-09-19 | 16.88 | $16.78 | 9000 |
| 2022-09-16 | 16.89 | $17.80 | 1.2M |
| 2022-09-15 | 16.79 | $16.99 | 947928 |
| 2022-09-14 | 16.77 | $16.70 | 1400 |
| 2022-09-13 | 16.78 | $16.62 | 1800 |
| 2022-09-12 | 16.79 | $17.62 | 300 |
| 2022-09-09 | 16.71 | $16.92 | 345 |
| 2022-09-08 | 16.68 | $16.19 | 1100 |
| 2022-09-07 | 16.74 | $16.52 | 5013 |
| 2022-09-06 | 16.76 | $15.73 | 2900 |
| 2022-09-02 | 16.87 | $16.36 | 3543 |
| 2022-09-01 | 16.92 | $16.76 | 1000 |
| 2022-08-31 | 16.94 | $17.17 | 2100 |
| 2022-08-30 | 16.91 | $16.76 | 1600 |
| 2022-08-29 | 16.93 | $16.54 | 1844 |
| 2022-08-26 | 16.97 | $16.95 | 1332 |
| 2022-08-25 | 16.97 | $16.88 | 2213 |
| 2022-08-24 | 16.98 | $16.93 | 1400 |
| 2022-08-23 | 16.99 | $17.07 | 1100 |
| 2022-08-22 | 16.98 | $16.57 | 4200 |
| 2022-08-19 | 17.02 | $16.70 | 2535 |
| 2022-08-18 | 17.06 | $16.71 | 2020 |
| 2022-08-17 | 17.09 | $16.44 | 10033 |
| 2022-08-16 | 17.16 | $16.71 | 4339 |
| 2022-08-15 | 17.21 | $16.45 | 3800 |
| 2022-08-12 | 17.29 | $16.56 | 530 |
| 2022-08-11 | 17.37 | $16.25 | 1600 |
| 2022-08-10 | 17.49 | $17.37 | 35900 |
| 2022-08-09 | 17.50 | $17.58 | 500 |
| 2022-08-08 | 17.49 | $17.37 | 644 |
| 2022-08-05 | 17.50 | $17.88 | 1000 |
| 2022-08-04 | 17.46 | $17.41 | 1000 |
| 2022-08-03 | 17.47 | $17.59 | 5825 |
| 2022-08-02 | 17.46 | $17.76 | 2200 |
| 2022-08-01 | 17.42 | $18.30 | 6425 |
| 2022-07-29 | 17.33 | $17.28 | 400 |
| 2022-07-28 | 17.34 | $17.52 | 738 |
| 2022-07-27 | 17.32 | $17.97 | 825 |
| 2022-07-26 | 17.25 | $17.74 | 1531 |
| 2022-07-25 | 17.20 | $17.73 | 400 |
| 2022-07-22 | 17.14 | $17.94 | 1432 |
| 2022-07-21 | 17.06 | $17.74 | 3000 |
| 2022-07-20 | 16.98 | $17.81 | 1800 |
| 2022-07-19 | 16.90 | $17.61 | 3102 |
| 2022-07-18 | 16.82 | $17.54 | 1100 |
| 2022-07-15 | 16.75 | $17.64 | 1906 |
| 2022-07-14 | 16.65 | $16.85 | 6900 |
| 2022-07-13 | 16.63 | $16.46 | 1900 |
| 2022-07-12 | 16.65 | $16.84 | 1345 |
| 2022-07-11 | 16.63 | $16.01 | 900 |
| 2022-07-08 | 16.70 | $16.63 | 1315 |
| 2022-07-07 | 16.70 | $16.63 | 1414 |
| 2022-07-06 | 16.71 | $16.75 | 1737 |
| 2022-07-05 | 16.71 | $16.94 | 634 |
| 2022-07-01 | 16.68 | $17.20 | 1200 |
| 2022-06-30 | 16.63 | $17.09 | 3412 |
| 2022-06-29 | 16.58 | $16.80 | 800 |
| 2022-06-28 | 16.55 | $16.75 | 2400 |
| 2022-06-27 | 16.53 | $16.80 | 611 |
| 2022-06-24 | 16.51 | $16.60 | 1814 |
| 2022-06-23 | 16.50 | $15.68 | 4336 |
| 2022-06-22 | 16.58 | $16.00 | 1401 |
| 2022-06-21 | 16.64 | $16.60 | 1326 |
| 2022-06-17 | 16.65 | $16.28 | 2400 |
| 2022-06-16 | 16.69 | $16.11 | 2140 |
| 2022-06-15 | 16.75 | $17.26 | 14108 |
| 2022-06-14 | 16.69 | $16.30 | 4339 |
| 2022-06-13 | 16.73 | $15.98 | 2120 |
| 2022-06-10 | 16.81 | $16.02 | 2500 |
| 2022-06-09 | 16.90 | $16.58 | 1400 |
| 2022-06-08 | 16.93 | $16.98 | 522 |
| 2022-06-07 | 16.92 | $16.90 | 1324 |
| 2022-06-06 | 16.93 | $16.93 | 8117 |
| 2022-06-03 | 16.93 | $17.09 | 14143 |
| 2022-06-02 | 16.91 | $17.06 | 2428 |
| 2022-06-01 | 16.89 | $16.91 | 4400 |
| 2022-05-31 | 16.89 | $16.55 | 3500 |
| 2022-05-27 | 16.93 | $16.61 | 2000 |
| 2022-05-26 | 16.96 | $16.42 | 1624 |
| 2022-05-25 | 17.02 | $16.15 | 7400 |
| 2022-05-24 | 17.11 | $16.87 | 1300 |
| 2022-05-23 | 17.13 | $17.47 | 2128 |
| 2022-05-20 | 17.10 | $17.01 | 1100 |
| 2022-05-19 | 17.10 | $16.74 | 1400 |
| 2022-05-18 | 17.14 | $16.66 | 441 |
| 2022-05-17 | 17.19 | $16.99 | 309 |
| 2022-05-16 | 17.22 | $16.69 | 949 |
| 2022-05-13 | 17.27 | $16.34 | 3001 |
| 2022-05-12 | 17.37 | $15.58 | 1100 |
| 2022-05-11 | 17.56 | $16.77 | 1000 |
| 2022-05-10 | 17.64 | $16.51 | 1122 |
| 2022-05-09 | 17.76 | $16.49 | 1200 |
| 2022-05-06 | 17.89 | $17.18 | 1600 |
| 2022-05-05 | 17.97 | $18.00 | 503 |
| 2022-05-04 | 17.96 | $17.86 | 2400 |
| 2022-05-03 | 17.98 | $17.19 | 523 |
| 2022-05-02 | 18.06 | $17.58 | 5700 |
| 2022-04-29 | 18.11 | $18.07 | 1437 |
| 2022-04-28 | 18.11 | $17.75 | 15541 |
| 2022-04-27 | 18.15 | $17.63 | 1500 |
| 2022-04-26 | 18.21 | $17.14 | 1400 |
| 2022-04-25 | 18.32 | $18.23 | 2844 |
| 2022-04-22 | 18.33 | $18.58 | 647 |
| 2022-04-21 | 18.30 | $18.97 | 1400 |
| 2022-04-20 | 18.23 | $19.00 | 708 |
| 2022-04-19 | 18.15 | $18.28 | 300 |
| 2022-04-18 | 18.14 | $18.28 | 1528 |
| 2022-04-14 | 18.12 | $18.22 | 1148 |
| 2022-04-13 | 18.11 | $18.20 | 803 |
| 2022-04-12 | 18.10 | $18.49 | 1200 |
| 2022-04-11 | 18.06 | $18.83 | 1927 |
| 2022-04-08 | 17.98 | $18.98 | 26713 |
| 2022-04-07 | 17.87 | $18.26 | 17427 |
| 2022-04-06 | 17.83 | $19.14 | 634 |
| 2022-04-05 | 17.69 | $19.01 | 700 |
| 2022-04-04 | 17.55 | $19.09 | 2000 |
| 2022-04-01 | 17.39 | $18.88 | 400 |
| 2022-03-31 | 17.24 | $18.44 | 700 |
| 2022-03-30 | 17.11 | $18.37 | 15800 |
| 2022-03-29 | 16.98 | $18.35 | 60238 |
| 2022-03-28 | 16.83 | $17.93 | 1215 |
| 2022-03-25 | 16.72 | $17.96 | 1900 |
| 2022-03-24 | 16.59 | $18.27 | 800 |
| 2022-03-23 | 16.41 | $17.86 | 2800 |
| 2022-03-22 | 16.26 | $18.00 | 1325 |
| 2022-03-21 | 16.07 | $16.93 | 500 |
| 2022-03-18 | 15.98 | $17.15 | 1648 |
| 2022-03-17 | 15.86 | $17.01 | 700 |
| 2022-03-16 | 15.74 | $16.75 | 2914 |
| 2022-03-15 | 15.63 | $16.19 | 1501 |
| 2022-03-14 | 15.57 | $15.97 | 945 |
| 2022-03-11 | 15.53 | $15.92 | 1600 |
| 2022-03-10 | 15.49 | $15.71 | 1000 |
| 2022-03-09 | 15.47 | $15.35 | 2400 |
| 2022-03-08 | 15.48 | $15.28 | 1436 |
| 2022-03-07 | 15.50 | $15.05 | 1600 |
| 2022-03-04 | 15.55 | $15.72 | 410 |
| 2022-03-03 | 15.53 | $15.23 | 1600 |
| 2022-03-02 | 15.56 | $15.68 | 2800 |
| 2022-03-01 | 15.55 | $15.49 | 4545 |
| 2022-02-28 | 15.56 | $15.81 | 1600 |
| 2022-02-25 | 15.53 | $15.85 | 1342 |
| 2022-02-24 | 15.50 | $15.58 | 4000 |
| 2022-02-23 | 15.49 | $16.16 | 1000 |
| 2022-02-22 | 15.42 | $15.88 | 1034 |
| 2022-02-18 | 15.37 | $16.39 | 1400 |
| 2022-02-17 | 15.26 | $16.40 | 1300 |
| 2022-02-16 | 15.14 | $16.40 | 2100 |
| 2022-02-15 | 15.01 | $16.50 | 1400 |
| 2022-02-14 | 14.85 | $15.86 | 4140 |
| 2022-02-11 | 14.75 | $15.96 | 1100 |
| 2022-02-10 | 14.62 | $16.28 | 3400 |
| 2022-02-09 | 14.45 | $16.02 | 15500 |
| 2022-02-08 | 14.28 | $14.19 | 5100 |
| 2022-02-07 | 14.29 | $14.62 | 1123 |
| 2022-02-04 | 14.26 | $14.34 | 3315 |
| 2022-02-03 | 14.25 | $13.94 | 1522 |
| 2022-02-02 | 14.28 | $14.94 | 842 |
| 2022-02-01 | 14.21 | $14.06 | 6500 |
| 2022-01-31 | 14.22 | $13.88 | 2200 |
| 2022-01-28 | 14.26 | $13.31 | 2100 |
| 2022-01-27 | 14.36 | $13.88 | 1003 |
| 2022-01-26 | 14.41 | $13.71 | 6000 |
| 2022-01-25 | 14.49 | $13.81 | 1817 |
| 2022-01-24 | 14.56 | $13.90 | 6700 |
| 2022-01-21 | 14.63 | $14.41 | 939 |
| 2022-01-20 | 14.65 | $15.01 | 737 |
| 2022-01-19 | 14.61 | $15.07 | 12818 |
| 2022-01-18 | 14.56 | $14.76 | 900 |
| 2022-01-14 | 14.54 | $14.66 | 900 |
| 2022-01-13 | 14.53 | $15.21 | 503 |
| 2022-01-12 | 14.46 | $14.61 | 1936 |
| 2022-01-11 | 14.44 | $15.04 | 4000 |
| 2022-01-10 | 14.38 | $15.04 | 726 |
| 2022-01-07 | 14.31 | $14.70 | 1400 |
| 2022-01-06 | 14.27 | $14.70 | 800 |
| 2022-01-05 | 14.22 | $14.40 | 500 |
| 2022-01-04 | 14.20 | $14.57 | 1930 |
| 2022-01-03 | 14.17 | $14.46 | 1900 |
| 2021-12-31 | 14.13 | $14.04 | 230 |
| 2021-12-30 | 14.14 | $14.63 | 1006 |
| 2021-12-29 | 14.09 | $14.42 | 8700 |
| 2021-12-28 | 14.06 | $14.45 | 600 |
| 2021-12-27 | 14.02 | $14.08 | 314 |
| 2021-12-23 | 14.01 | $14.21 | 326 |
| 2021-12-22 | 13.99 | $14.30 | 5400 |
| 2021-12-21 | 13.96 | $13.73 | 614 |
| 2021-12-20 | 13.98 | $14.22 | 500 |
| 2021-12-17 | 13.96 | $14.15 | 300 |
| 2021-12-16 | 13.94 | $14.55 | 1500 |
| 2021-12-15 | 13.87 | $13.71 | 600 |
| 2021-12-14 | 13.89 | $13.97 | 540 |
| 2021-12-13 | 13.88 | $13.66 | 3300 |
| 2021-12-10 | 13.90 | $13.77 | 2327 |
| 2021-12-09 | 13.92 | $14.30 | 4300 |
| 2021-12-08 | 13.88 | $13.82 | 748 |
| 2021-12-07 | 13.88 | $14.02 | 800 |
| 2021-12-06 | 13.87 | $14.14 | 3700 |
| 2021-12-03 | 13.84 | $13.35 | 1100 |
| 2021-12-02 | 13.89 | $13.56 | 5626 |
| 2021-12-01 | 13.93 | $13.27 | 2825 |
| 2021-11-30 | 14.00 | $13.56 | 6100 |
| 2021-11-29 | 14.04 | $13.71 | 949 |
| 2021-11-26 | 14.08 | $13.62 | 2508 |
| 2021-11-24 | 14.13 | $14.30 | 903 |
| 2021-11-23 | 14.11 | $14.37 | 939 |
| 2021-11-22 | 14.08 | $14.00 | 2421 |
| 2021-11-19 | 14.09 | $13.93 | 1209 |
| 2021-11-18 | 14.11 | $14.17 | 800 |
| 2021-11-17 | 14.10 | $14.11 | 2931 |
| 2021-11-16 | 14.10 | $14.22 | 12337 |
| 2021-11-15 | 14.08 | $14.44 | 3600 |
| 2021-11-12 | 14.05 | $14.41 | 1500 |
| 2021-11-11 | 14.01 | $14.75 | 300 |
| 2021-11-10 | 13.93 | $14.25 | 600 |
| 2021-11-09 | 13.90 | $13.96 | 1046 |
| 2021-11-08 | 13.89 | $14.15 | 1800 |
| 2021-11-05 | 13.86 | $14.15 | 437 |
| 2021-11-04 | 13.83 | $13.97 | 1215 |
| 2021-11-03 | 13.82 | $14.42 | 600 |
| 2021-11-02 | 13.75 | $14.35 | 8700 |
| 2021-11-01 | 13.69 | $14.74 | 2333 |
| 2021-10-29 | 13.58 | $14.31 | 2300 |
| 2021-10-28 | 13.51 | $14.31 | 3733 |
| 2021-10-27 | 13.42 | $14.26 | 5115 |
| 2021-10-26 | 13.33 | $13.70 | 600 |
| 2021-10-25 | 13.29 | $13.66 | 3600 |
| 2021-10-22 | 13.25 | $13.61 | 1900 |
| 2021-10-21 | 13.22 | $13.64 | 2819 |
| 2021-10-20 | 13.17 | $13.75 | 5514 |
| 2021-10-19 | 13.11 | $13.75 | 11148 |
| 2021-10-18 | 13.04 | $13.31 | 1800 |
| 2021-10-15 | 13.02 | $13.50 | 3800 |
| 2021-10-14 | 12.97 | $13.31 | 3100 |
| 2021-10-13 | 12.93 | $13.10 | 9408 |
| 2021-10-12 | 12.91 | $13.20 | 5238 |
| 2021-10-11 | 12.88 | $13.31 | 3440 |
| 2021-10-08 | 12.84 | $13.30 | 8700 |
| 2021-10-07 | 12.79 | $13.28 | 1020 |
| 2021-10-06 | 12.74 | $13.04 | 3709 |
| 2021-10-05 | 12.70 | $13.26 | 19505 |
| 2021-10-04 | 12.65 | $13.05 | 6300 |
| 2021-10-01 | 12.60 | $13.29 | 1013 |
| 2021-09-30 | 12.53 | $13.00 | 2504 |
| 2021-09-29 | 12.48 | $13.26 | 1100 |
| 2021-09-28 | 12.40 | $13.08 | 2400 |
| 2021-09-27 | 12.33 | $13.22 | 6900 |
| 2021-09-24 | 12.23 | $13.02 | 1517 |
| 2021-09-23 | 12.15 | $12.60 | 10001 |
| 2021-09-22 | 12.10 | $12.12 | 1246 |
| 2021-09-21 | 12.10 | $11.89 | 4303 |
| 2021-09-20 | 12.12 | $11.92 | 3038 |
| 2021-09-17 | 12.14 | $12.00 | 12624 |
| 2021-09-16 | 12.16 | $12.06 | 1640 |
| 2021-09-15 | 12.17 | $12.22 | 1827 |
| 2021-09-14 | 12.16 | $12.17 | 6900 |
| 2021-09-13 | 12.16 | $11.97 | 1713 |
| 2021-09-10 | 12.18 | $12.16 | 306 |
| 2021-09-09 | 12.19 | $12.62 | 901 |
| 2021-09-08 | 12.14 | $12.42 | 419 |
| 2021-09-07 | 12.11 | $12.71 | 200 |
| 2021-09-03 | 12.05 | $12.22 | 200 |
| 2021-09-02 | 12.03 | $12.22 | 6125 |
| 2021-09-01 | 12.01 | $12.65 | 500 |
| 2021-08-31 | 11.94 | $12.34 | 1900 |
| 2021-08-30 | 11.90 | $12.34 | 316 |
| 2021-08-27 | 11.86 | $12.04 | 524 |
| 2021-08-26 | 11.84 | $11.89 | 2750 |
| 2021-08-25 | 11.83 | $11.89 | 3175 |
| 2021-08-24 | 11.83 | $11.89 | 742 |
| 2021-08-23 | 11.82 | $11.84 | 900 |
| 2021-08-20 | 11.82 | $11.47 | 239 |
| 2021-08-19 | 11.85 | $11.35 | 1241 |
| 2021-08-18 | 11.91 | $11.55 | 1100 |
| 2021-08-17 | 11.94 | $11.65 | 600 |
| 2021-08-16 | 11.97 | $12.11 | 9800 |
| 2021-08-13 | 11.96 | $12.35 | 1300 |
| 2021-08-12 | 11.92 | $12.45 | 900 |
| 2021-08-11 | 11.86 | $12.51 | 532 |
| 2021-08-10 | 11.79 | $11.94 | 445 |
| 2021-08-09 | 11.78 | $11.95 | 800 |
| 2021-08-06 | 11.76 | $11.66 | 1120 |
| 2021-08-05 | 11.77 | $11.62 | 301 |
| 2021-08-04 | 11.79 | $11.74 | 344 |
| 2021-08-03 | 11.79 | $11.63 | 500 |
| 2021-08-02 | 11.81 | $11.29 | 1900 |
| 2021-07-30 | 11.86 | $11.48 | 2326 |
| 2021-07-29 | 11.90 | $11.54 | 1300 |
| 2021-07-28 | 11.94 | $11.55 | 202 |
| 2021-07-27 | 11.98 | $11.84 | 313 |
| 2021-07-26 | 12.00 | $11.63 | 1700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.39
2026-07-23
Close Price
$27.35
Vol: 26500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.62
Average
18.68
Maximum
27.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 27.39 | $27.35 | 26500 |
| 2026-07-22 | 27.35 | $27.94 | 43407 |
| 2026-07-21 | 27.24 | $27.83 | 18112 |
| 2026-07-20 | 27.14 | $27.95 | 18610 |
| 2026-07-17 | 27.01 | $27.83 | 14534 |
| 2026-07-16 | 26.88 | $27.32 | 14900 |
| 2026-07-15 | 26.80 | $27.17 | 12200 |
| 2026-07-14 | 26.72 | $27.49 | 41200 |
| 2026-07-13 | 26.60 | $27.49 | 13618 |
| 2026-07-10 | 26.47 | $27.51 | 13700 |
| 2026-07-09 | 26.33 | $27.33 | 19600 |
| 2026-07-08 | 26.20 | $26.91 | 40000 |
| 2026-07-07 | 26.10 | $26.64 | 79500 |
| 2026-07-06 | 26.01 | $27.26 | 29723 |
| 2026-07-02 | 25.85 | $26.71 | 16200 |
| 2026-07-01 | 25.74 | $26.70 | 35135 |
| 2026-06-30 | 25.62 | $26.50 | 33400 |
| 2026-06-29 | 25.51 | $25.43 | 35900 |
| 2026-06-26 | 25.50 | $25.40 | 90345 |
| 2026-06-25 | 25.49 | $25.86 | 48500 |
| 2026-06-24 | 25.43 | $25.62 | 29800 |
| 2026-06-23 | 25.38 | $25.54 | 44700 |
| 2026-06-22 | 25.33 | $25.74 | 63400 |
| 2026-06-18 | 25.26 | $25.97 | 35226 |
| 2026-06-17 | 25.16 | $25.44 | 39300 |
| 2026-06-16 | 25.10 | $25.54 | 35600 |
| 2026-06-15 | 25.02 | $25.19 | 63300 |
| 2026-06-12 | 24.96 | $26.01 | 28710 |
| 2026-06-11 | 24.80 | $26.27 | 59100 |
| 2026-06-10 | 24.60 | $25.20 | 58500 |
| 2026-06-09 | 24.47 | $25.06 | 396700 |
| 2026-06-08 | 24.35 | $24.56 | 61411 |
| 2026-06-05 | 24.26 | $24.46 | 32846 |
| 2026-06-04 | 24.17 | $24.76 | 67600 |
| 2026-06-03 | 24.05 | $24.87 | 87708 |
| 2026-06-02 | 23.90 | $25.15 | 71243 |
| 2026-06-01 | 23.71 | $25.07 | 54800 |
| 2026-05-29 | 23.52 | $24.78 | 85400 |
| 2026-05-28 | 23.34 | $24.73 | 61000 |
| 2026-05-27 | 23.15 | $24.18 | 71207 |
| 2026-05-26 | 22.99 | $24.03 | 58610 |
| 2026-05-22 | 22.84 | $24.18 | 35400 |
| 2026-05-21 | 22.66 | $24.38 | 53326 |
| 2026-05-20 | 22.45 | $24.44 | 62132 |
| 2026-05-19 | 22.21 | $23.55 | 73403 |
| 2026-05-18 | 22.06 | $23.20 | 122233 |
| 2026-05-15 | 21.93 | $22.05 | 54436 |
| 2026-05-14 | 21.91 | $21.72 | 107500 |
| 2026-05-13 | 21.92 | $21.59 | 116700 |
| 2026-05-12 | 21.95 | $21.44 | 143604 |
| 2026-05-11 | 21.98 | $22.14 | 68034 |
| 2026-05-08 | 21.95 | $22.28 | 59734 |
| 2026-05-07 | 21.89 | $22.12 | 102500 |
| 2026-05-06 | 21.85 | $22.98 | 29427 |
| 2026-05-05 | 21.71 | $22.55 | 46100 |
| 2026-05-04 | 21.60 | $22.00 | 62800 |
| 2026-05-01 | 21.53 | $22.17 | 32039 |
| 2026-04-30 | 21.43 | $22.07 | 70516 |
| 2026-04-29 | 21.33 | $21.23 | 63900 |
| 2026-04-28 | 21.31 | $21.16 | 88006 |
| 2026-04-27 | 21.28 | $21.17 | 82146 |
| 2026-04-24 | 21.24 | $21.42 | 41211 |
| 2026-04-23 | 21.17 | $21.60 | 51705 |
| 2026-04-22 | 21.06 | $21.54 | 132400 |
| 2026-04-21 | 20.96 | $21.74 | 31807 |
| 2026-04-20 | 20.83 | $21.93 | 90300 |
| 2026-04-17 | 20.66 | $22.20 | 41600 |
| 2026-04-16 | 20.46 | $21.53 | 45300 |
| 2026-04-15 | 20.32 | $21.38 | 40600 |
| 2026-04-14 | 20.19 | $21.24 | 80215 |
| 2026-04-13 | 20.06 | $21.22 | 336349 |
| 2026-04-10 | 19.93 | $20.79 | 45106 |
| 2026-04-09 | 19.84 | $20.73 | 78948 |
| 2026-04-08 | 19.76 | $20.70 | 76112 |
| 2026-04-07 | 19.68 | $19.90 | 220400 |
| 2026-04-06 | 19.68 | $19.87 | 156800 |
| 2026-04-02 | 19.69 | $19.83 | 106600 |
| 2026-04-01 | 19.71 | $19.86 | 100800 |
| 2026-03-31 | 19.74 | $19.77 | 199600 |
| 2026-03-30 | 19.78 | $18.87 | 189000 |
| 2026-03-27 | 19.93 | $18.97 | 87200 |
| 2026-03-26 | 20.08 | $18.99 | 150600 |
| 2026-03-25 | 20.23 | $19.37 | 115700 |
| 2026-03-24 | 20.37 | $19.81 | 142400 |
| 2026-03-23 | 20.47 | $20.14 | 150500 |
| 2026-03-20 | 20.55 | $19.27 | 191500 |
| 2026-03-19 | 20.72 | $19.71 | 65723 |
| 2026-03-18 | 20.87 | $19.91 | 47000 |
| 2026-03-17 | 21.00 | $20.35 | 156700 |
| 2026-03-16 | 21.10 | $20.36 | 145500 |
| 2026-03-13 | 21.20 | $20.04 | 106810 |
| 2026-03-12 | 21.34 | $20.39 | 321100 |
| 2026-03-11 | 21.46 | $20.81 | 106900 |
| 2026-03-10 | 21.55 | $21.06 | 142000 |
| 2026-03-09 | 21.62 | $21.11 | 148838 |
| 2026-03-06 | 21.69 | $21.27 | 101925 |
| 2026-03-05 | 21.75 | $21.26 | 112700 |
| 2026-03-04 | 21.82 | $21.51 | 88400 |
| 2026-03-03 | 21.87 | $21.31 | 116640 |
| 2026-03-02 | 21.94 | $21.77 | 63800 |
| 2026-02-27 | 21.98 | $22.09 | 98731 |
| 2026-02-26 | 21.99 | $21.62 | 85100 |
| 2026-02-25 | 22.06 | $21.77 | 80327 |
| 2026-02-24 | 22.12 | $21.77 | 102025 |
| 2026-02-23 | 22.20 | $21.90 | 112200 |
| 2026-02-20 | 22.28 | $22.16 | 52700 |
| 2026-02-19 | 22.33 | $21.88 | 59538 |
| 2026-02-18 | 22.42 | $21.73 | 107900 |
| 2026-02-17 | 22.53 | $21.95 | 132600 |
| 2026-02-13 | 22.63 | $21.42 | 53300 |
| 2026-02-12 | 22.78 | $21.48 | 76714 |
| 2026-02-11 | 22.94 | $22.19 | 30513 |
| 2026-02-10 | 23.04 | $23.55 | 103600 |
| 2026-02-09 | 23.01 | $22.80 | 82700 |
| 2026-02-06 | 23.04 | $22.06 | 50423 |
| 2026-02-05 | 23.15 | $21.97 | 95100 |
| 2026-02-04 | 23.27 | $22.04 | 68400 |
| 2026-02-03 | 23.39 | $22.95 | 47800 |
| 2026-02-02 | 23.43 | $22.67 | 57829 |
| 2026-01-30 | 23.49 | $22.82 | 40900 |
| 2026-01-29 | 23.54 | $23.45 | 47902 |
| 2026-01-28 | 23.52 | $24.04 | 57100 |
| 2026-01-27 | 23.44 | $24.81 | 21636 |
| 2026-01-26 | 23.29 | $23.88 | 36200 |
| 2026-01-23 | 23.21 | $23.68 | 32900 |
| 2026-01-22 | 23.15 | $23.42 | 67932 |
| 2026-01-21 | 23.12 | $23.20 | 53700 |
| 2026-01-20 | 23.10 | $23.36 | 76636 |
| 2026-01-16 | 23.07 | $23.65 | 49900 |
| 2026-01-15 | 23.00 | $23.55 | 43009 |
| 2026-01-14 | 22.93 | $23.14 | 37042 |
| 2026-01-13 | 22.90 | $23.16 | 45100 |
| 2026-01-12 | 22.87 | $22.92 | 62810 |
| 2026-01-09 | 22.85 | $22.65 | 36800 |
| 2026-01-08 | 22.87 | $22.91 | 66044 |
| 2026-01-07 | 22.86 | $22.93 | 33000 |
| 2026-01-06 | 22.85 | $23.00 | 36000 |
| 2026-01-05 | 22.83 | $22.96 | 236234 |
| 2026-01-02 | 22.82 | $22.89 | 71000 |
| 2025-12-31 | 22.81 | $22.61 | 40529 |
| 2025-12-30 | 22.84 | $22.93 | 53800 |
| 2025-12-29 | 22.83 | $22.88 | 78500 |
| 2025-12-26 | 22.84 | $23.13 | 51140 |
| 2025-12-24 | 22.82 | $23.12 | 19000 |
| 2025-12-23 | 22.80 | $23.06 | 58500 |
| 2025-12-22 | 22.78 | $22.88 | 89400 |
| 2025-12-19 | 22.78 | $22.70 | 61200 |
| 2025-12-18 | 22.80 | $22.48 | 73600 |
| 2025-12-17 | 22.84 | $22.39 | 67914 |
| 2025-12-16 | 22.88 | $22.53 | 55201 |
| 2025-12-15 | 22.92 | $22.64 | 112038 |
| 2025-12-12 | 22.95 | $22.31 | 56100 |
| 2025-12-11 | 23.02 | $22.68 | 51300 |
| 2025-12-10 | 23.06 | $23.07 | 42700 |
| 2025-12-09 | 23.05 | $23.14 | 56500 |
| 2025-12-08 | 23.04 | $22.98 | 72226 |
| 2025-12-05 | 23.05 | $23.03 | 151002 |
| 2025-12-04 | 23.05 | $23.07 | 52732 |
| 2025-12-03 | 23.06 | $23.16 | 50109 |
| 2025-12-02 | 23.06 | $23.37 | 66600 |
| 2025-12-01 | 23.04 | $22.84 | 74501 |
| 2025-11-28 | 23.07 | $23.43 | 29200 |
| 2025-11-26 | 23.05 | $23.52 | 36211 |
| 2025-11-25 | 23.03 | $23.09 | 85100 |
| 2025-11-24 | 23.05 | $22.87 | 77700 |
| 2025-11-21 | 23.10 | $22.57 | 72047 |
| 2025-11-20 | 23.19 | $22.17 | 93506 |
| 2025-11-19 | 23.32 | $22.37 | 52800 |
| 2025-11-18 | 23.44 | $23.08 | 82949 |
| 2025-11-17 | 23.50 | $23.18 | 51000 |
| 2025-11-14 | 23.56 | $23.58 | 40119 |
| 2025-11-13 | 23.58 | $23.44 | 97200 |
| 2025-11-12 | 23.61 | $22.91 | 24600 |
| 2025-11-11 | 23.70 | $22.95 | 35814 |
| 2025-11-10 | 23.79 | $23.09 | 62600 |
| 2025-11-07 | 23.87 | $22.92 | 27438 |
| 2025-11-06 | 23.97 | $23.86 | 65600 |
| 2025-11-05 | 23.98 | $23.91 | 47309 |
| 2025-11-04 | 23.98 | $23.65 | 43314 |
| 2025-11-03 | 24.01 | $23.79 | 41200 |
| 2025-10-31 | 24.03 | $23.95 | 18416 |
| 2025-10-30 | 24.04 | $24.12 | 55400 |
| 2025-10-29 | 24.02 | $23.79 | 26442 |
| 2025-10-28 | 24.04 | $24.42 | 19300 |
| 2025-10-27 | 24.00 | $24.07 | 30400 |
| 2025-10-24 | 24.00 | $24.07 | 29400 |
| 2025-10-23 | 23.98 | $24.27 | 18800 |
| 2025-10-22 | 23.95 | $24.12 | 20600 |
| 2025-10-21 | 23.93 | $24.01 | 36800 |
| 2025-10-20 | 23.92 | $24.28 | 31900 |
| 2025-10-17 | 23.88 | $24.03 | 32600 |
| 2025-10-16 | 23.87 | $24.01 | 46612 |
| 2025-10-15 | 23.87 | $23.80 | 23118 |
| 2025-10-14 | 23.89 | $23.77 | 41641 |
| 2025-10-13 | 23.92 | $23.33 | 47405 |
| 2025-10-10 | 24.01 | $23.86 | 28049 |
| 2025-10-09 | 24.04 | $23.82 | 52800 |
| 2025-10-08 | 24.08 | $24.01 | 35800 |
| 2025-10-07 | 24.11 | $23.88 | 33436 |
| 2025-10-06 | 24.15 | $24.01 | 34445 |
| 2025-10-03 | 24.17 | $24.09 | 31135 |
| 2025-10-02 | 24.19 | $24.15 | 34900 |
| 2025-10-01 | 24.21 | $24.19 | 43500 |
| 2025-09-30 | 24.22 | $24.02 | 48235 |
| 2025-09-29 | 24.25 | $23.88 | 55639 |
| 2025-09-26 | 24.30 | $23.30 | 42400 |
| 2025-09-25 | 24.41 | $23.65 | 43400 |
| 2025-09-24 | 24.49 | $23.88 | 35600 |
| 2025-09-23 | 24.56 | $23.96 | 52342 |
| 2025-09-22 | 24.61 | $24.43 | 345138 |
| 2025-09-19 | 24.64 | $24.69 | 433800 |
| 2025-09-18 | 24.63 | $24.70 | 29804 |
| 2025-09-17 | 24.63 | $25.17 | 239004 |
| 2025-09-16 | 24.59 | $25.24 | 695722 |
| 2025-09-15 | 24.54 | $24.71 | 833200 |
| 2025-09-12 | 24.55 | $24.32 | 509314 |
| 2025-09-11 | 24.60 | $24.94 | 994400 |
| 2025-09-10 | 24.61 | $24.59 | 311607 |
| 2025-09-09 | 24.66 | $23.82 | 20929 |
| 2025-09-08 | 24.80 | $24.12 | 26300 |
| 2025-09-05 | 24.92 | $24.40 | 49400 |
| 2025-09-04 | 25.03 | $24.47 | 32800 |
| 2025-09-03 | 25.14 | $24.17 | 27500 |
| 2025-09-02 | 25.29 | $24.16 | 32200 |
| 2025-08-29 | 25.45 | $24.95 | 14400 |
| 2025-08-28 | 25.55 | $24.57 | 13700 |
| 2025-08-27 | 25.69 | $25.04 | 13139 |
| 2025-08-26 | 25.80 | $24.70 | 14018 |
| 2025-08-25 | 25.96 | $24.35 | 13300 |
| 2025-08-22 | 26.15 | $25.76 | 22421 |
| 2025-08-21 | 26.22 | $25.22 | 47008 |
| 2025-08-20 | 26.34 | $24.94 | 9022 |
| 2025-08-19 | 26.51 | $25.42 | 10445 |
| 2025-08-18 | 26.63 | $25.91 | 10713 |
| 2025-08-15 | 26.71 | $26.55 | 9241 |
| 2025-08-14 | 26.74 | $26.22 | 8500 |
| 2025-08-13 | 26.79 | $26.42 | 16500 |
| 2025-08-12 | 26.83 | $27.00 | 23700 |
| 2025-08-11 | 26.81 | $27.12 | 9800 |
| 2025-08-08 | 26.77 | $27.10 | 7700 |
| 2025-08-07 | 26.73 | $26.53 | 7700 |
| 2025-08-06 | 26.75 | $26.81 | 6507 |
| 2025-08-05 | 26.73 | $26.30 | 11418 |
| 2025-08-04 | 26.77 | $26.29 | 8506 |
| 2025-08-01 | 26.81 | $26.93 | 9400 |
| 2025-07-31 | 26.78 | $26.98 | 11000 |
| 2025-07-30 | 26.74 | $27.15 | 11300 |
| 2025-07-29 | 26.68 | $27.10 | 8040 |
| 2025-07-28 | 26.62 | $26.87 | 8800 |
| 2025-07-25 | 26.58 | $26.28 | 9600 |
| 2025-07-24 | 26.59 | $26.47 | 13811 |
| 2025-07-23 | 26.58 | $27.51 | 8600 |
| 2025-07-22 | 26.47 | $27.05 | 11705 |
| 2025-07-21 | 26.39 | $26.77 | 12100 |
| 2025-07-18 | 26.33 | $26.88 | 25300 |
| 2025-07-17 | 26.26 | $26.85 | 10400 |
| 2025-07-16 | 26.20 | $26.21 | 14800 |
| 2025-07-15 | 26.19 | $26.09 | 8824 |
| 2025-07-14 | 26.19 | $26.13 | 10300 |
| 2025-07-11 | 26.20 | $26.67 | 9205 |
| 2025-07-10 | 26.16 | $26.68 | 14913 |
| 2025-07-09 | 26.11 | $26.23 | 17100 |
| 2025-07-08 | 26.12 | $26.43 | 10300 |
| 2025-07-07 | 26.10 | $25.98 | 23400 |
| 2025-07-03 | 26.13 | $26.11 | 6900 |
| 2025-07-02 | 26.16 | $26.32 | 21328 |
| 2025-07-01 | 26.16 | $26.01 | 11935 |
| 2025-06-30 | 26.19 | $26.02 | 10900 |
| 2025-06-27 | 26.22 | $25.88 | 8745 |
| 2025-06-26 | 26.27 | $25.94 | 7325 |
| 2025-06-25 | 26.30 | $26.00 | 6500 |
| 2025-06-24 | 26.34 | $25.84 | 9304 |
| 2025-06-23 | 26.39 | $25.62 | 11336 |
| 2025-06-20 | 26.46 | $25.34 | 8513 |
| 2025-06-18 | 26.55 | $26.80 | 7706 |
| 2025-06-17 | 26.51 | $26.29 | 11901 |
| 2025-06-16 | 26.52 | $26.42 | 11800 |
| 2025-06-13 | 26.52 | $26.34 | 5100 |
| 2025-06-12 | 26.53 | $27.03 | 14727 |
| 2025-06-11 | 26.46 | $26.92 | 8542 |
| 2025-06-10 | 26.41 | $27.04 | 7601 |
| 2025-06-09 | 26.33 | $26.91 | 14423 |
| 2025-06-06 | 26.26 | $26.62 | 12702 |
| 2025-06-05 | 26.21 | $26.53 | 8049 |
| 2025-06-04 | 26.17 | $27.01 | 7400 |
| 2025-06-03 | 26.06 | $26.27 | 26343 |
| 2025-06-02 | 26.02 | $26.11 | 16808 |
| 2025-05-30 | 26.00 | $25.97 | 7606 |
| 2025-05-29 | 25.99 | $26.14 | 13200 |
| 2025-05-28 | 25.96 | $25.85 | 7400 |
| 2025-05-27 | 25.96 | $25.97 | 9000 |
| 2025-05-23 | 25.94 | $25.79 | 10900 |
| 2025-05-22 | 25.94 | $25.46 | 9338 |
| 2025-05-21 | 25.97 | $25.84 | 6100 |
| 2025-05-20 | 25.96 | $26.66 | 13900 |
| 2025-05-19 | 25.86 | $26.88 | 21800 |
| 2025-05-16 | 25.73 | $26.71 | 50400 |
| 2025-05-15 | 25.60 | $26.49 | 7300 |
| 2025-05-14 | 25.48 | $26.41 | 7600 |
| 2025-05-13 | 25.36 | $25.95 | 25300 |
| 2025-05-12 | 25.27 | $25.35 | 12631 |
| 2025-05-09 | 25.23 | $25.40 | 7513 |
| 2025-05-08 | 25.17 | $25.76 | 7700 |
| 2025-05-07 | 25.06 | $24.62 | 22044 |
| 2025-05-06 | 25.04 | $24.80 | 60700 |
| 2025-05-05 | 24.98 | $25.18 | 15900 |
| 2025-05-02 | 24.87 | $25.59 | 8845 |
| 2025-05-01 | 24.71 | $26.00 | 19500 |
| 2025-04-30 | 24.50 | $26.28 | 312200 |
| 2025-04-29 | 24.26 | $25.48 | 428900 |
| 2025-04-28 | 24.09 | $25.37 | 193216 |
| 2025-04-25 | 23.94 | $25.27 | 34200 |
| 2025-04-24 | 23.79 | $25.30 | 15614 |
| 2025-04-23 | 23.63 | $25.36 | 18700 |
| 2025-04-22 | 23.47 | $24.49 | 12600 |
| 2025-04-21 | 23.40 | $23.99 | 17422 |
| 2025-04-17 | 23.38 | $24.38 | 16005 |
| 2025-04-16 | 23.33 | $24.06 | 42500 |
| 2025-04-15 | 23.31 | $23.82 | 29500 |
| 2025-04-14 | 23.31 | $23.46 | 45506 |
| 2025-04-11 | 23.35 | $23.28 | 89000 |
| 2025-04-10 | 23.41 | $22.43 | 47700 |
| 2025-04-09 | 23.56 | $22.90 | 80300 |
| 2025-04-08 | 23.67 | $20.73 | 148800 |
| 2025-04-07 | 24.00 | $20.59 | 50231 |
| 2025-04-04 | 24.37 | $21.25 | 52300 |
| 2025-04-03 | 24.70 | $23.82 | 20400 |
| 2025-04-02 | 24.80 | $24.37 | 31600 |
| 2025-04-01 | 24.85 | $24.87 | 48900 |
| 2025-03-31 | 24.85 | $24.77 | 18339 |
| 2025-03-28 | 24.87 | $25.23 | 21900 |
| 2025-03-27 | 24.85 | $25.06 | 10835 |
| 2025-03-26 | 24.86 | $25.10 | 17641 |
| 2025-03-25 | 24.85 | $25.23 | 42100 |
| 2025-03-24 | 24.85 | $25.04 | 32003 |
| 2025-03-21 | 24.87 | $25.43 | 13500 |
| 2025-03-20 | 24.85 | $24.70 | 13244 |
| 2025-03-19 | 24.92 | $24.47 | 12816 |
| 2025-03-18 | 25.03 | $24.25 | 141702 |
| 2025-03-17 | 25.17 | $24.41 | 18408 |
| 2025-03-14 | 25.30 | $23.79 | 12500 |
| 2025-03-13 | 25.51 | $23.74 | 24000 |
| 2025-03-12 | 25.74 | $23.96 | 31700 |
| 2025-03-11 | 25.94 | $24.82 | 15800 |
| 2025-03-10 | 26.05 | $25.31 | 30118 |
| 2025-03-07 | 26.10 | $25.67 | 7900 |
| 2025-03-06 | 26.09 | $25.80 | 8800 |
| 2025-03-05 | 26.06 | $26.12 | 69300 |
| 2025-03-04 | 25.97 | $25.98 | 73200 |
| 2025-03-03 | 25.87 | $25.88 | 30000 |
| 2025-02-28 | 25.77 | $25.81 | 154100 |
| 2025-02-27 | 25.65 | $25.71 | 13100 |
| 2025-02-26 | 25.53 | $25.87 | 8900 |
| 2025-02-25 | 25.37 | $26.37 | 7824 |
| 2025-02-24 | 25.14 | $26.63 | 10800 |
| 2025-02-21 | 24.86 | $26.52 | 9600 |
| 2025-02-20 | 24.58 | $27.62 | 12400 |
| 2025-02-19 | 24.16 | $26.93 | 13000 |
| 2025-02-18 | 23.77 | $27.03 | 8431 |
| 2025-02-14 | 23.36 | $27.60 | 6000 |
| 2025-02-13 | 22.85 | $26.91 | 20910 |
| 2025-02-12 | 22.39 | $26.06 | 7600 |
| 2025-02-11 | 21.99 | $22.86 | 13419 |
| 2025-02-10 | 21.88 | $22.32 | 7100 |
| 2025-02-07 | 21.81 | $22.15 | 8900 |
| 2025-02-06 | 21.76 | $22.17 | 28300 |
| 2025-02-05 | 21.71 | $21.90 | 20106 |
| 2025-02-04 | 21.68 | $21.56 | 28630 |
| 2025-02-03 | 21.68 | $21.64 | 14342 |
| 2025-01-31 | 21.68 | $21.78 | 9024 |
| 2025-01-30 | 21.66 | $22.42 | 8300 |
| 2025-01-29 | 21.57 | $21.61 | 8911 |
| 2025-01-28 | 21.55 | $21.98 | 25048 |
| 2025-01-27 | 21.50 | $21.78 | 13213 |
| 2025-01-24 | 21.46 | $21.95 | 18339 |
| 2025-01-23 | 21.41 | $21.58 | 28018 |
| 2025-01-22 | 21.38 | $21.71 | 25014 |
| 2025-01-21 | 21.34 | $21.33 | 15500 |
| 2025-01-17 | 21.33 | $21.75 | 31100 |
| 2025-01-16 | 21.28 | $21.12 | 102424 |
| 2025-01-15 | 21.29 | $21.16 | 67500 |
| 2025-01-14 | 21.29 | $21.49 | 26020 |
| 2025-01-13 | 21.26 | $21.14 | 17400 |
| 2025-01-10 | 21.26 | $20.66 | 17649 |
| 2025-01-08 | 21.31 | $21.47 | 49936 |
| 2025-01-07 | 21.28 | $21.76 | 57100 |
| 2025-01-06 | 21.22 | $21.90 | 21433 |
| 2025-01-03 | 21.14 | $21.96 | 45839 |
| 2025-01-02 | 21.06 | $21.21 | 17900 |
| 2024-12-31 | 21.05 | $20.99 | 16500 |
| 2024-12-30 | 21.06 | $21.29 | 33748 |
| 2024-12-27 | 21.03 | $21.21 | 13100 |
| 2024-12-26 | 21.02 | $21.04 | 23100 |
| 2024-12-24 | 21.01 | $21.09 | 16015 |
| 2024-12-23 | 21.00 | $21.13 | 44800 |
| 2024-12-20 | 20.98 | $20.93 | 128638 |
| 2024-12-19 | 20.98 | $20.78 | 20600 |
| 2024-12-18 | 20.99 | $20.89 | 23600 |
| 2024-12-17 | 20.99 | $20.95 | 19125 |
| 2024-12-16 | 20.97 | $21.00 | 31526 |
| 2024-12-13 | 20.95 | $20.98 | 31526 |
| 2024-12-12 | 20.91 | $20.76 | 12023 |
| 2024-12-11 | 20.90 | $20.45 | 18000 |
| 2024-12-10 | 20.90 | $21.38 | 13125 |
| 2024-12-09 | 20.81 | $21.57 | 10642 |
| 2024-12-06 | 20.68 | $21.14 | 12700 |
| 2024-12-05 | 20.59 | $21.47 | 40335 |
| 2024-12-04 | 20.45 | $21.48 | 9744 |
| 2024-12-03 | 20.30 | $21.27 | 16500 |
| 2024-12-02 | 20.14 | $20.81 | 14700 |
| 2024-11-29 | 20.01 | $20.82 | 6733 |
| 2024-11-27 | 19.87 | $20.65 | 12347 |
| 2024-11-26 | 19.72 | $20.17 | 15900 |
| 2024-11-25 | 19.61 | $20.87 | 30000 |
| 2024-11-22 | 19.41 | $20.65 | 15400 |
| 2024-11-21 | 19.22 | $20.25 | 23500 |
| 2024-11-20 | 19.05 | $20.06 | 21632 |
| 2024-11-19 | 18.89 | $20.22 | 26700 |
| 2024-11-18 | 18.70 | $19.90 | 33400 |
| 2024-11-15 | 18.53 | $19.53 | 26100 |
| 2024-11-14 | 18.39 | $19.58 | 96400 |
| 2024-11-13 | 18.23 | $19.13 | 80100 |
| 2024-11-12 | 18.11 | $19.13 | 75400 |
| 2024-11-11 | 17.98 | $19.07 | 22700 |
| 2024-11-08 | 17.84 | $18.97 | 18919 |
| 2024-11-07 | 17.72 | $19.61 | 42000 |
| 2024-11-06 | 17.52 | $18.18 | 23620 |
| 2024-11-05 | 17.45 | $17.72 | 44200 |
| 2024-11-04 | 17.43 | $17.46 | 75500 |
| 2024-11-01 | 17.43 | $17.29 | 19344 |
| 2024-10-31 | 17.45 | $17.30 | 48800 |
| 2024-10-30 | 17.46 | $17.33 | 28600 |
| 2024-10-29 | 17.47 | $17.42 | 32047 |
| 2024-10-28 | 17.47 | $17.27 | 25800 |
| 2024-10-25 | 17.49 | $17.25 | 38300 |
| 2024-10-24 | 17.51 | $17.52 | 26102 |
| 2024-10-23 | 17.50 | $17.48 | 22132 |
| 2024-10-22 | 17.49 | $17.64 | 25300 |
| 2024-10-21 | 17.47 | $17.53 | 31732 |
| 2024-10-18 | 17.45 | $17.61 | 17015 |
| 2024-10-17 | 17.43 | $17.55 | 40800 |
| 2024-10-16 | 17.41 | $17.34 | 28918 |
| 2024-10-15 | 17.42 | $17.49 | 15930 |
| 2024-10-14 | 17.41 | $17.69 | 21039 |
| 2024-10-11 | 17.40 | $17.61 | 16816 |
| 2024-10-10 | 17.39 | $17.66 | 20700 |
| 2024-10-09 | 17.39 | $17.68 | 17900 |
| 2024-10-08 | 17.38 | $17.43 | 34000 |
| 2024-10-07 | 17.41 | $17.33 | 58000 |
| 2024-10-04 | 17.45 | $17.25 | 34429 |
| 2024-10-03 | 17.51 | $17.11 | 11100 |
| 2024-10-02 | 17.58 | $17.09 | 22026 |
| 2024-10-01 | 17.67 | $17.37 | 34300 |
| 2024-09-30 | 17.74 | $17.37 | 89925 |
| 2024-09-27 | 17.82 | $17.18 | 16000 |
| 2024-09-26 | 17.92 | $17.29 | 19808 |
| 2024-09-25 | 18.02 | $16.81 | 20500 |
| 2024-09-24 | 18.18 | $17.22 | 17044 |
| 2024-09-23 | 18.31 | $17.39 | 22000 |
| 2024-09-20 | 18.42 | $17.20 | 17100 |
| 2024-09-19 | 18.57 | $17.68 | 55400 |
| 2024-09-18 | 18.67 | $18.17 | 15400 |
| 2024-09-17 | 18.73 | $18.48 | 13600 |
| 2024-09-16 | 18.76 | $18.69 | 23840 |
| 2024-09-13 | 18.77 | $18.88 | 9649 |
| 2024-09-12 | 18.77 | $18.65 | 22800 |
| 2024-09-11 | 18.77 | $18.30 | 17010 |
| 2024-09-10 | 18.81 | $18.45 | 29300 |
| 2024-09-09 | 18.83 | $18.67 | 19600 |
| 2024-09-06 | 18.83 | $18.69 | 8742 |
| 2024-09-05 | 18.81 | $18.83 | 18100 |
| 2024-09-04 | 18.77 | $18.97 | 15900 |
| 2024-09-03 | 18.71 | $18.74 | 46730 |
| 2024-08-30 | 18.65 | $19.20 | 18108 |
| 2024-08-29 | 18.55 | $19.21 | 126537 |
| 2024-08-28 | 18.44 | $18.91 | 15239 |
| 2024-08-27 | 18.35 | $18.95 | 14500 |
| 2024-08-26 | 18.26 | $19.10 | 95014 |
| 2024-08-23 | 18.15 | $18.71 | 11400 |
| 2024-08-22 | 18.07 | $18.70 | 12338 |
| 2024-08-21 | 17.99 | $18.87 | 89700 |
| 2024-08-20 | 17.89 | $18.95 | 558621 |
| 2024-08-19 | 17.77 | $19.10 | 325445 |
| 2024-08-16 | 17.63 | $18.43 | 305041 |
| 2024-08-15 | 17.55 | $18.21 | 207700 |
| 2024-08-14 | 17.49 | $17.74 | 24200 |
| 2024-08-13 | 17.48 | $17.78 | 54605 |
| 2024-08-12 | 17.46 | $17.44 | 28900 |
| 2024-08-09 | 17.47 | $17.43 | 37500 |
| 2024-08-08 | 17.49 | $17.17 | 53921 |
| 2024-08-07 | 17.54 | $16.87 | 72900 |
| 2024-08-06 | 17.62 | $16.59 | 86800 |
| 2024-08-05 | 17.73 | $16.27 | 639625 |
| 2024-08-02 | 17.89 | $17.38 | 113244 |
| 2024-08-01 | 17.94 | $18.18 | 17700 |
| 2024-07-31 | 17.91 | $18.17 | 15200 |
| 2024-07-30 | 17.88 | $18.45 | 24011 |
| 2024-07-29 | 17.82 | $18.27 | 96722 |
| 2024-07-26 | 17.77 | $18.02 | 20200 |
| 2024-07-25 | 17.75 | $17.78 | 26500 |
| 2024-07-24 | 17.74 | $17.78 | 37200 |
| 2024-07-23 | 17.74 | $17.59 | 20835 |
| 2024-07-22 | 17.75 | $17.37 | 19100 |
| 2024-07-19 | 17.78 | $17.44 | 11200 |
| 2024-07-18 | 17.81 | $17.68 | 39400 |
| 2024-07-17 | 17.82 | $17.90 | 17217 |
| 2024-07-16 | 17.81 | $17.68 | 15319 |
| 2024-07-15 | 17.82 | $17.72 | 17729 |
| 2024-07-12 | 17.82 | $17.80 | 22200 |
| 2024-07-11 | 17.82 | $18.43 | 27725 |
| 2024-07-10 | 17.75 | $18.21 | 15906 |
| 2024-07-09 | 17.70 | $18.00 | 11644 |
| 2024-07-08 | 17.68 | $17.91 | 10519 |
| 2024-07-05 | 17.66 | $17.87 | 12019 |
| 2024-07-03 | 17.64 | $17.73 | 11441 |
| 2024-07-02 | 17.64 | $17.55 | 16716 |
| 2024-07-01 | 17.66 | $17.55 | 18800 |
| 2024-06-28 | 17.68 | $17.47 | 12917 |
| 2024-06-27 | 17.71 | $17.50 | 17900 |
| 2024-06-26 | 17.73 | $17.40 | 16200 |
| 2024-06-25 | 17.76 | $17.45 | 17840 |
| 2024-06-24 | 17.79 | $17.69 | 18300 |
| 2024-06-21 | 17.80 | $17.48 | 17100 |
| 2024-06-20 | 17.83 | $17.80 | 69720 |
| 2024-06-18 | 17.83 | $18.21 | 30736 |
| 2024-06-17 | 17.78 | $17.99 | 24400 |
| 2024-06-14 | 17.76 | $17.51 | 21800 |
| 2024-06-13 | 17.78 | $17.89 | 11500 |
| 2024-06-12 | 17.77 | $17.76 | 19723 |
| 2024-06-11 | 17.77 | $17.71 | 21943 |
| 2024-06-10 | 17.78 | $17.88 | 21600 |
| 2024-06-07 | 17.77 | $18.05 | 117828 |
| 2024-06-06 | 17.75 | $17.86 | 352200 |
| 2024-06-05 | 17.74 | $17.70 | 143917 |
| 2024-06-04 | 17.75 | $18.00 | 58800 |
| 2024-06-03 | 17.72 | $17.92 | 14220 |
| 2024-05-31 | 17.71 | $17.65 | 56727 |
| 2024-05-30 | 17.71 | $17.31 | 28601 |
| 2024-05-29 | 17.75 | $17.25 | 34500 |
| 2024-05-28 | 17.80 | $17.80 | 19526 |
| 2024-05-24 | 17.80 | $17.71 | 19600 |
| 2024-05-23 | 17.80 | $17.90 | 20600 |
| 2024-05-22 | 17.79 | $17.79 | 29500 |
| 2024-05-21 | 17.78 | $17.89 | 23000 |
| 2024-05-20 | 17.77 | $17.60 | 16500 |
| 2024-05-17 | 17.79 | $17.83 | 22300 |
| 2024-05-16 | 17.78 | $17.82 | 13000 |
| 2024-05-15 | 17.78 | $18.01 | 19611 |
| 2024-05-14 | 17.76 | $17.98 | 15700 |
| 2024-05-13 | 17.74 | $17.98 | 47821 |
| 2024-05-10 | 17.73 | $17.85 | 10000 |
| 2024-05-09 | 17.72 | $17.82 | 36600 |
| 2024-05-08 | 17.72 | $17.73 | 12500 |
| 2024-05-07 | 17.73 | $17.67 | 29400 |
| 2024-05-06 | 17.75 | $17.45 | 19600 |
| 2024-05-03 | 17.78 | $17.53 | 24325 |
| 2024-05-02 | 17.81 | $17.53 | 13500 |
| 2024-05-01 | 17.83 | $17.44 | 37800 |
| 2024-04-30 | 17.87 | $17.76 | 15100 |
| 2024-04-29 | 17.87 | $17.76 | 29337 |
| 2024-04-26 | 17.87 | $17.69 | 12725 |
| 2024-04-25 | 17.87 | $17.75 | 24200 |
| 2024-04-24 | 17.86 | $17.86 | 16600 |
| 2024-04-23 | 17.84 | $17.94 | 51107 |
| 2024-04-22 | 17.81 | $18.34 | 18900 |
| 2024-04-19 | 17.73 | $18.11 | 16009 |
| 2024-04-18 | 17.67 | $17.93 | 36600 |
| 2024-04-17 | 17.62 | $17.90 | 23900 |
| 2024-04-16 | 17.57 | $17.84 | 23200 |
| 2024-04-15 | 17.51 | $17.96 | 27900 |
| 2024-04-12 | 17.44 | $18.11 | 601000 |
| 2024-04-11 | 17.34 | $18.46 | 18945 |
| 2024-04-10 | 17.21 | $17.53 | 32617 |
| 2024-04-09 | 17.15 | $17.53 | 14000 |
| 2024-04-08 | 17.10 | $17.16 | 14722 |
| 2024-04-05 | 17.08 | $17.32 | 18500 |
| 2024-04-04 | 17.04 | $17.67 | 20425 |
| 2024-04-03 | 16.97 | $17.44 | 11540 |
| 2024-04-02 | 16.91 | $17.09 | 16500 |
| 2024-04-01 | 16.89 | $17.35 | 14241 |
| 2024-03-28 | 16.84 | $17.06 | 12300 |
| 2024-03-27 | 16.82 | $17.02 | 9300 |
| 2024-03-26 | 16.80 | $17.02 | 13209 |
| 2024-03-25 | 16.78 | $17.00 | 37203 |
| 2024-03-22 | 16.76 | $16.84 | 15000 |
| 2024-03-21 | 16.76 | $17.06 | 28000 |
| 2024-03-20 | 16.74 | $16.77 | 14900 |
| 2024-03-19 | 16.74 | $16.60 | 28700 |
| 2024-03-18 | 16.76 | $16.35 | 19300 |
| 2024-03-15 | 16.81 | $16.25 | 14700 |
| 2024-03-14 | 16.87 | $16.54 | 19606 |
| 2024-03-13 | 16.91 | $16.85 | 11701 |
| 2024-03-12 | 16.92 | $16.53 | 16700 |
| 2024-03-11 | 16.95 | $16.95 | 15837 |
| 2024-03-08 | 16.95 | $17.23 | 18113 |
| 2024-03-07 | 16.91 | $17.00 | 13407 |
| 2024-03-06 | 16.89 | $17.20 | 19400 |
| 2024-03-05 | 16.85 | $16.65 | 19700 |
| 2024-03-04 | 16.86 | $16.77 | 15148 |
| 2024-03-01 | 16.86 | $17.11 | 16546 |
| 2024-02-29 | 16.82 | $16.91 | 19845 |
| 2024-02-28 | 16.79 | $16.81 | 18500 |
| 2024-02-27 | 16.78 | $16.97 | 17500 |
| 2024-02-26 | 16.75 | $16.79 | 17700 |
| 2024-02-23 | 16.73 | $16.94 | 14004 |
| 2024-02-22 | 16.71 | $16.87 | 19000 |
| 2024-02-21 | 16.69 | $16.89 | 15700 |
| 2024-02-20 | 16.67 | $17.08 | 11243 |
| 2024-02-16 | 16.63 | $17.09 | 19214 |
| 2024-02-15 | 16.59 | $17.05 | 13108 |
| 2024-02-14 | 16.55 | $17.14 | 48200 |
| 2024-02-13 | 16.50 | $16.02 | 23300 |
| 2024-02-12 | 16.56 | $16.72 | 12221 |
| 2024-02-09 | 16.55 | $16.55 | 19300 |
| 2024-02-08 | 16.56 | $16.37 | 18200 |
| 2024-02-07 | 16.58 | $16.39 | 19740 |
| 2024-02-06 | 16.61 | $16.27 | 20529 |
| 2024-02-05 | 16.64 | $16.15 | 31321 |
| 2024-02-02 | 16.70 | $16.17 | 36331 |
| 2024-02-01 | 16.75 | $16.28 | 33841 |
| 2024-01-31 | 16.79 | $16.63 | 10600 |
| 2024-01-30 | 16.80 | $16.68 | 12500 |
| 2024-01-29 | 16.80 | $17.06 | 19200 |
| 2024-01-26 | 16.76 | $16.92 | 17500 |
| 2024-01-25 | 16.74 | $16.87 | 19409 |
| 2024-01-24 | 16.71 | $16.98 | 33039 |
| 2024-01-23 | 16.68 | $17.04 | 8936 |
| 2024-01-22 | 16.63 | $17.05 | 49100 |
| 2024-01-19 | 16.58 | $16.83 | 23405 |
| 2024-01-18 | 16.55 | $16.71 | 67337 |
| 2024-01-17 | 16.53 | $16.49 | 25830 |
| 2024-01-16 | 16.52 | $16.40 | 37100 |
| 2024-01-12 | 16.51 | $16.70 | 29500 |
| 2024-01-11 | 16.48 | $16.72 | 43926 |
| 2024-01-10 | 16.44 | $16.51 | 22400 |
| 2024-01-09 | 16.41 | $16.58 | 20033 |
| 2024-01-08 | 16.37 | $16.65 | 77532 |
| 2024-01-05 | 16.32 | $16.56 | 23000 |
| 2024-01-04 | 16.26 | $16.37 | 38907 |
| 2024-01-03 | 16.23 | $16.58 | 18400 |
| 2024-01-02 | 16.16 | $16.48 | 43600 |
| 2023-12-29 | 16.10 | $16.56 | 12600 |
| 2023-12-28 | 16.03 | $16.48 | 24000 |
| 2023-12-27 | 15.96 | $16.46 | 17224 |
| 2023-12-26 | 15.89 | $16.52 | 28500 |
| 2023-12-22 | 15.81 | $16.36 | 25500 |
| 2023-12-21 | 15.74 | $16.54 | 61000 |
| 2023-12-20 | 15.64 | $16.10 | 32700 |
| 2023-12-19 | 15.58 | $16.10 | 48600 |
| 2023-12-18 | 15.52 | $15.68 | 61600 |
| 2023-12-15 | 15.50 | $15.75 | 45406 |
| 2023-12-14 | 15.47 | $15.64 | 57100 |
| 2023-12-13 | 15.45 | $15.83 | 33000 |
| 2023-12-12 | 15.41 | $15.49 | 54300 |
| 2023-12-11 | 15.40 | $15.65 | 104207 |
| 2023-12-08 | 15.39 | $15.46 | 91400 |
| 2023-12-07 | 15.39 | $15.28 | 66820 |
| 2023-12-06 | 15.41 | $15.34 | 63401 |
| 2023-12-05 | 15.42 | $14.96 | 54700 |
| 2023-12-04 | 15.48 | $15.39 | 58229 |
| 2023-12-01 | 15.50 | $15.65 | 26624 |
| 2023-11-30 | 15.49 | $15.51 | 82000 |
| 2023-11-29 | 15.50 | $15.38 | 34400 |
| 2023-11-28 | 15.53 | $15.55 | 63749 |
| 2023-11-27 | 15.54 | $15.49 | 66900 |
| 2023-11-24 | 15.56 | $15.46 | 18100 |
| 2023-11-22 | 15.58 | $15.11 | 24300 |
| 2023-11-21 | 15.64 | $15.24 | 57700 |
| 2023-11-20 | 15.69 | $15.34 | 45900 |
| 2023-11-17 | 15.74 | $15.35 | 31600 |
| 2023-11-16 | 15.79 | $15.24 | 50605 |
| 2023-11-15 | 15.86 | $15.26 | 25433 |
| 2023-11-14 | 15.93 | $16.26 | 32043 |
| 2023-11-13 | 15.90 | $15.99 | 65700 |
| 2023-11-10 | 15.91 | $15.89 | 33500 |
| 2023-11-09 | 15.93 | $15.82 | 39800 |
| 2023-11-08 | 15.96 | $15.60 | 74738 |
| 2023-11-07 | 16.01 | $15.43 | 26600 |
| 2023-11-06 | 16.09 | $15.74 | 62209 |
| 2023-11-03 | 16.13 | $16.42 | 31300 |
| 2023-11-02 | 16.12 | $16.09 | 26230 |
| 2023-11-01 | 16.13 | $16.20 | 24440 |
| 2023-10-31 | 16.14 | $15.78 | 162200 |
| 2023-10-30 | 16.19 | $15.77 | 35300 |
| 2023-10-27 | 16.25 | $15.67 | 38100 |
| 2023-10-26 | 16.32 | $15.65 | 27600 |
| 2023-10-25 | 16.39 | $15.94 | 32800 |
| 2023-10-24 | 16.44 | $16.10 | 60535 |
| 2023-10-23 | 16.48 | $16.26 | 30815 |
| 2023-10-20 | 16.51 | $16.30 | 18000 |
| 2023-10-19 | 16.54 | $16.46 | 28807 |
| 2023-10-18 | 16.55 | $16.69 | 41500 |
| 2023-10-17 | 16.54 | $16.75 | 230300 |
| 2023-10-16 | 16.52 | $16.59 | 26408 |
| 2023-10-13 | 16.52 | $16.48 | 17300 |
| 2023-10-12 | 16.53 | $16.42 | 25800 |
| 2023-10-11 | 16.55 | $16.53 | 19300 |
| 2023-10-10 | 16.56 | $16.32 | 34600 |
| 2023-10-09 | 16.59 | $16.46 | 17200 |
| 2023-10-06 | 16.60 | $16.55 | 30400 |
| 2023-10-05 | 16.61 | $16.44 | 31400 |
| 2023-10-04 | 16.63 | $16.47 | 36921 |
| 2023-10-03 | 16.65 | $16.35 | 19500 |
| 2023-10-02 | 16.67 | $16.35 | 27302 |
| 2023-09-29 | 16.70 | $16.72 | 27519 |
| 2023-09-28 | 16.69 | $16.79 | 24200 |
| 2023-09-27 | 16.67 | $16.53 | 24825 |
| 2023-09-26 | 16.67 | $16.85 | 20848 |
| 2023-09-25 | 16.64 | $16.86 | 11418 |
| 2023-09-22 | 16.61 | $16.86 | 25200 |
| 2023-09-21 | 16.57 | $16.66 | 12500 |
| 2023-09-20 | 16.54 | $16.80 | 16800 |
| 2023-09-19 | 16.50 | $16.54 | 25500 |
| 2023-09-18 | 16.48 | $16.82 | 15509 |
| 2023-09-15 | 16.43 | $16.66 | 14432 |
| 2023-09-14 | 16.39 | $16.65 | 13926 |
| 2023-09-13 | 16.35 | $16.52 | 10339 |
| 2023-09-12 | 16.31 | $16.62 | 25400 |
| 2023-09-11 | 16.27 | $16.74 | 18935 |
| 2023-09-08 | 16.21 | $16.52 | 23000 |
| 2023-09-07 | 16.17 | $16.32 | 21601 |
| 2023-09-06 | 16.15 | $16.27 | 27500 |
| 2023-09-05 | 16.13 | $16.38 | 18035 |
| 2023-09-01 | 16.11 | $16.41 | 14500 |
| 2023-08-31 | 16.08 | $16.33 | 15900 |
| 2023-08-30 | 16.06 | $16.53 | 9800 |
| 2023-08-29 | 16.02 | $16.15 | 27300 |
| 2023-08-28 | 16.02 | $15.99 | 27300 |
| 2023-08-25 | 16.04 | $15.94 | 25400 |
| 2023-08-24 | 16.06 | $15.72 | 27000 |
| 2023-08-23 | 16.12 | $16.16 | 24720 |
| 2023-08-22 | 16.14 | $15.79 | 55928 |
| 2023-08-21 | 16.19 | $16.03 | 47900 |
| 2023-08-18 | 16.23 | $15.98 | 34547 |
| 2023-08-17 | 16.28 | $16.03 | 37520 |
| 2023-08-16 | 16.33 | $15.70 | 29300 |
| 2023-08-15 | 16.42 | $16.04 | 28436 |
| 2023-08-14 | 16.47 | $16.10 | 26039 |
| 2023-08-11 | 16.52 | $15.84 | 16512 |
| 2023-08-10 | 16.60 | $16.22 | 13200 |
| 2023-08-09 | 16.64 | $16.39 | 21911 |
| 2023-08-08 | 16.66 | $16.30 | 37606 |
| 2023-08-07 | 16.70 | $16.55 | 23200 |
| 2023-08-04 | 16.70 | $16.56 | 25100 |
| 2023-08-03 | 16.70 | $16.46 | 32900 |
| 2023-08-02 | 16.70 | $16.28 | 60924 |
| 2023-08-01 | 16.72 | $16.59 | 48800 |
| 2023-07-31 | 16.70 | $16.97 | 16719 |
| 2023-07-28 | 16.64 | $16.92 | 9732 |
| 2023-07-27 | 16.58 | $17.06 | 16600 |
| 2023-07-26 | 16.50 | $16.98 | 11606 |
| 2023-07-25 | 16.42 | $16.96 | 16500 |
| 2023-07-24 | 16.33 | $17.09 | 27400 |
| 2023-07-21 | 16.22 | $17.03 | 21000 |
| 2023-07-20 | 16.11 | $16.79 | 14745 |
| 2023-07-19 | 16.02 | $16.56 | 69700 |
| 2023-07-18 | 15.94 | $16.36 | 27346 |
| 2023-07-17 | 15.89 | $16.43 | 18600 |
| 2023-07-14 | 15.82 | $16.54 | 45200 |
| 2023-07-13 | 15.74 | $16.46 | 26600 |
| 2023-07-12 | 15.66 | $16.24 | 16420 |
| 2023-07-11 | 15.60 | $15.73 | 37944 |
| 2023-07-10 | 15.58 | $15.64 | 38000 |
| 2023-07-07 | 15.58 | $15.80 | 46021 |
| 2023-07-06 | 15.55 | $15.52 | 36800 |
| 2023-07-05 | 15.55 | $15.58 | 46246 |
| 2023-07-03 | 15.54 | $15.74 | 12000 |
| 2023-06-30 | 15.51 | $15.75 | 29600 |
| 2023-06-29 | 15.47 | $15.63 | 35800 |
| 2023-06-28 | 15.44 | $15.42 | 20429 |
| 2023-06-27 | 15.42 | $15.19 | 64800 |
| 2023-06-26 | 15.43 | $15.03 | 41900 |
| 2023-06-23 | 15.45 | $15.23 | 38733 |
| 2023-06-22 | 15.44 | $15.56 | 32102 |
| 2023-06-21 | 15.40 | $15.79 | 35244 |
| 2023-06-20 | 15.33 | $15.95 | 48544 |
| 2023-06-16 | 15.24 | $15.90 | 32700 |
| 2023-06-15 | 15.15 | $15.85 | 31600 |
| 2023-06-14 | 15.06 | $15.58 | 19204 |
| 2023-06-13 | 14.98 | $15.43 | 66728 |
| 2023-06-12 | 14.92 | $15.52 | 28207 |
| 2023-06-09 | 14.84 | $15.51 | 29300 |
| 2023-06-08 | 14.76 | $15.67 | 35400 |
| 2023-06-07 | 14.67 | $14.81 | 25000 |
| 2023-06-06 | 14.65 | $14.72 | 37400 |
| 2023-06-05 | 14.65 | $14.89 | 65800 |
| 2023-06-02 | 14.63 | $14.71 | 35347 |
| 2023-06-01 | 14.62 | $14.83 | 128700 |
| 2023-05-31 | 14.61 | $14.48 | 56648 |
| 2023-05-30 | 14.62 | $14.73 | 31402 |
| 2023-05-26 | 14.61 | $14.63 | 61613 |
| 2023-05-25 | 14.62 | $14.55 | 68600 |
| 2023-05-24 | 14.63 | $14.47 | 26944 |
| 2023-05-23 | 14.65 | $14.59 | 29900 |
| 2023-05-22 | 14.66 | $14.62 | 25724 |
| 2023-05-19 | 14.68 | $14.62 | 32025 |
| 2023-05-18 | 14.69 | $14.46 | 40500 |
| 2023-05-17 | 14.73 | $14.43 | 24635 |
| 2023-05-16 | 14.77 | $14.47 | 47200 |
| 2023-05-15 | 14.81 | $14.75 | 52907 |
| 2023-05-12 | 14.82 | $14.57 | 29900 |
| 2023-05-11 | 14.86 | $14.59 | 45500 |
| 2023-05-10 | 14.90 | $15.05 | 21115 |
| 2023-05-09 | 14.89 | $14.92 | 25300 |
| 2023-05-08 | 14.90 | $15.08 | 19000 |
| 2023-05-05 | 14.88 | $14.87 | 23400 |
| 2023-05-04 | 14.89 | $14.52 | 65639 |
| 2023-05-03 | 14.93 | $14.53 | 38900 |
| 2023-05-02 | 14.97 | $14.35 | 24307 |
| 2023-05-01 | 15.03 | $14.93 | 57039 |
| 2023-04-28 | 15.03 | $14.88 | 27000 |
| 2023-04-27 | 15.04 | $14.90 | 44836 |
| 2023-04-26 | 15.04 | $14.88 | 23700 |
| 2023-04-25 | 15.04 | $15.02 | 35020 |
| 2023-04-24 | 15.02 | $15.41 | 43521 |
| 2023-04-21 | 14.96 | $15.20 | 22700 |
| 2023-04-20 | 14.91 | $14.99 | 28234 |
| 2023-04-19 | 14.87 | $15.19 | 29600 |
| 2023-04-18 | 14.80 | $15.28 | 54442 |
| 2023-04-17 | 14.73 | $15.21 | 226700 |
| 2023-04-14 | 14.65 | $15.23 | 41818 |
| 2023-04-13 | 14.56 | $15.33 | 30646 |
| 2023-04-12 | 14.46 | $14.93 | 37036 |
| 2023-04-11 | 14.40 | $14.83 | 78134 |
| 2023-04-10 | 14.35 | $14.53 | 59000 |
| 2023-04-06 | 14.34 | $14.65 | 56000 |
| 2023-04-05 | 14.32 | $14.62 | 45230 |
| 2023-04-04 | 14.32 | $14.67 | 69848 |
| 2023-04-03 | 14.32 | $14.91 | 91800 |
| 2023-03-31 | 14.31 | $14.58 | 33000 |
| 2023-03-30 | 14.33 | $14.45 | 61300 |
| 2023-03-29 | 14.38 | $14.30 | 47800 |
| 2023-03-28 | 14.46 | $14.19 | 92400 |
| 2023-03-27 | 14.56 | $13.87 | 43100 |
| 2023-03-24 | 14.70 | $13.70 | 66700 |
| 2023-03-23 | 14.88 | $13.65 | 35119 |
| 2023-03-22 | 15.06 | $13.88 | 78900 |
| 2023-03-21 | 15.24 | $13.66 | 18124 |
| 2023-03-20 | 15.46 | $13.92 | 43216 |
| 2023-03-17 | 15.66 | $13.96 | 75631 |
| 2023-03-16 | 15.86 | $13.83 | 483300 |
| 2023-03-15 | 16.09 | $14.60 | 57200 |
| 2023-03-14 | 16.26 | $14.66 | 65724 |
| 2023-03-13 | 16.44 | $15.78 | 33623 |
| 2023-03-10 | 16.51 | $16.17 | 13647 |
| 2023-03-09 | 16.55 | $16.50 | 39310 |
| 2023-03-08 | 16.57 | $16.57 | 29248 |
| 2023-03-07 | 16.57 | $16.27 | 17327 |
| 2023-03-06 | 16.61 | $16.62 | 21000 |
| 2023-03-03 | 16.62 | $16.63 | 17847 |
| 2023-03-02 | 16.62 | $16.75 | 35621 |
| 2023-03-01 | 16.61 | $16.72 | 70300 |
| 2023-02-28 | 16.61 | $16.79 | 47500 |
| 2023-02-27 | 16.60 | $16.86 | 223516 |
| 2023-02-24 | 16.58 | $16.49 | 214000 |
| 2023-02-23 | 16.60 | $16.08 | 34829 |
| 2023-02-22 | 16.66 | $16.37 | 21522 |
| 2023-02-21 | 16.70 | $16.18 | 28300 |
| 2023-02-17 | 16.76 | $16.58 | 21614 |
| 2023-02-16 | 16.78 | $16.03 | 19728 |
| 2023-02-15 | 16.86 | $16.20 | 10109 |
| 2023-02-14 | 16.92 | $17.16 | 9415 |
| 2023-02-13 | 16.89 | $17.32 | 12744 |
| 2023-02-10 | 16.84 | $17.04 | 13200 |
| 2023-02-09 | 16.82 | $16.94 | 21536 |
| 2023-02-08 | 16.80 | $17.07 | 16500 |
| 2023-02-07 | 16.78 | $16.82 | 37500 |
| 2023-02-06 | 16.77 | $16.75 | 46500 |
| 2023-02-03 | 16.78 | $16.76 | 16204 |
| 2023-02-02 | 16.79 | $16.51 | 29326 |
| 2023-02-01 | 16.84 | $16.90 | 24600 |
| 2023-01-31 | 16.84 | $16.77 | 26607 |
| 2023-01-30 | 16.87 | $16.83 | 22800 |
| 2023-01-27 | 16.90 | $16.84 | 13828 |
| 2023-01-26 | 16.92 | $16.80 | 16500 |
| 2023-01-25 | 16.96 | $16.86 | 43044 |
| 2023-01-24 | 17.00 | $16.80 | 21705 |
| 2023-01-23 | 17.04 | $17.11 | 35700 |
| 2023-01-20 | 17.06 | $16.80 | 20906 |
| 2023-01-19 | 17.11 | $16.47 | 26832 |
| 2023-01-18 | 17.20 | $16.54 | 15549 |
| 2023-01-17 | 17.29 | $16.63 | 13100 |
| 2023-01-13 | 17.38 | $16.79 | 11300 |
| 2023-01-12 | 17.45 | $16.92 | 14700 |
| 2023-01-11 | 17.53 | $16.75 | 21200 |
| 2023-01-10 | 17.62 | $16.74 | 38600 |
| 2023-01-09 | 17.72 | $17.10 | 35145 |
| 2023-01-06 | 17.80 | $18.01 | 23600 |
| 2023-01-05 | 17.78 | $17.58 | 31000 |
| 2023-01-04 | 17.81 | $18.02 | 43703 |
| 2023-01-03 | 17.79 | $17.43 | 13300 |
| 2022-12-30 | 17.84 | $17.76 | 20400 |
| 2022-12-29 | 17.86 | $18.00 | 17135 |
| 2022-12-28 | 17.86 | $17.70 | 64400 |
| 2022-12-27 | 17.89 | $17.81 | 16400 |
| 2022-12-23 | 17.92 | $17.70 | 23300 |
| 2022-12-22 | 17.96 | $17.38 | 18940 |
| 2022-12-21 | 18.04 | $18.08 | 23900 |
| 2022-12-20 | 18.06 | $17.52 | 25728 |
| 2022-12-19 | 18.13 | $17.55 | 27400 |
| 2022-12-16 | 18.20 | $17.76 | 11046 |
| 2022-12-15 | 18.26 | $18.15 | 12200 |
| 2022-12-14 | 18.27 | $18.50 | 7200 |
| 2022-12-13 | 18.25 | $18.29 | 19300 |
| 2022-12-12 | 18.25 | $17.82 | 16500 |
| 2022-12-09 | 18.29 | $17.89 | 23000 |
| 2022-12-08 | 18.32 | $18.06 | 14920 |
| 2022-12-07 | 18.33 | $18.20 | 11400 |
| 2022-12-06 | 18.33 | $17.59 | 15700 |
| 2022-12-05 | 18.38 | $18.31 | 11834 |
| 2022-12-02 | 18.36 | $18.42 | 12400 |
| 2022-12-01 | 18.31 | $18.29 | 14800 |
| 2022-11-30 | 18.27 | $19.03 | 16000 |
| 2022-11-29 | 18.15 | $18.78 | 12400 |
| 2022-11-28 | 18.04 | $18.50 | 12400 |
| 2022-11-25 | 17.95 | $18.78 | 22300 |
| 2022-11-23 | 17.81 | $18.68 | 20538 |
| 2022-11-22 | 17.67 | $18.58 | 20300 |
| 2022-11-21 | 17.53 | $18.35 | 18600 |
| 2022-11-18 | 17.40 | $18.29 | 13300 |
| 2022-11-17 | 17.26 | $18.15 | 339550 |
| 2022-11-16 | 17.12 | $18.07 | 119628 |
| 2022-11-15 | 16.97 | $17.83 | 29524 |
| 2022-11-14 | 16.85 | $17.18 | 15500 |
| 2022-11-11 | 16.78 | $17.61 | 13719 |
| 2022-11-10 | 16.66 | $18.20 | 11014 |
| 2022-11-09 | 16.47 | $16.95 | 438317 |
| 2022-11-08 | 16.40 | $17.65 | 194700 |
| 2022-11-07 | 16.25 | $16.81 | 27646 |
| 2022-11-04 | 16.18 | $17.06 | 451500 |
| 2022-11-03 | 16.08 | $16.45 | 111800 |
| 2022-11-02 | 16.05 | $16.49 | 40700 |
| 2022-11-01 | 16.00 | $16.55 | 112321 |
| 2022-10-31 | 15.96 | $16.23 | 508500 |
| 2022-10-28 | 15.94 | $16.03 | 139404 |
| 2022-10-27 | 15.94 | $15.86 | 43500 |
| 2022-10-26 | 15.96 | $16.12 | 12613 |
| 2022-10-25 | 15.96 | $15.95 | 123532 |
| 2022-10-24 | 15.97 | $15.39 | 63200 |
| 2022-10-21 | 16.03 | $15.81 | 36614 |
| 2022-10-20 | 16.06 | $15.63 | 62000 |
| 2022-10-19 | 16.11 | $15.86 | 30631 |
| 2022-10-18 | 16.14 | $15.93 | 135445 |
| 2022-10-17 | 16.17 | $16.10 | 79000 |
| 2022-10-14 | 16.19 | $15.99 | 123900 |
| 2022-10-13 | 16.22 | $15.92 | 64500 |
| 2022-10-12 | 16.27 | $15.98 | 36600 |
| 2022-10-11 | 16.31 | $15.90 | 40013 |
| 2022-10-10 | 16.37 | $16.34 | 56914 |
| 2022-10-07 | 16.39 | $16.40 | 71318 |
| 2022-10-06 | 16.40 | $16.59 | 99400 |
| 2022-10-05 | 16.40 | $16.55 | 1.1M |
| 2022-10-04 | 16.40 | $16.71 | 61833 |
| 2022-10-03 | 16.38 | $16.11 | 23828 |
| 2022-09-30 | 16.42 | $16.00 | 12500 |
| 2022-09-29 | 16.47 | $15.75 | 20400 |
| 2022-09-28 | 16.56 | $16.18 | 38000 |
| 2022-09-27 | 16.60 | $16.05 | 119539 |
| 2022-09-26 | 16.66 | $16.03 | 81800 |
| 2022-09-23 | 16.73 | $15.90 | 37500 |
| 2022-09-22 | 16.81 | $16.67 | 51304 |
| 2022-09-21 | 16.82 | $16.85 | 125500 |
| 2022-09-20 | 16.81 | $16.62 | 8914 |
| 2022-09-19 | 16.83 | $16.78 | 9000 |
| 2022-09-16 | 16.83 | $17.80 | 1.2M |
| 2022-09-15 | 16.73 | $16.99 | 947928 |
| 2022-09-14 | 16.70 | $16.70 | 1400 |
| 2022-09-13 | 16.70 | $16.62 | 1800 |
| 2022-09-12 | 16.71 | $17.62 | 300 |
| 2022-09-09 | 16.62 | $16.92 | 345 |
| 2022-09-08 | 16.59 | $16.19 | 1100 |
| 2022-09-07 | 16.64 | $16.52 | 5013 |
| 2022-09-06 | 16.65 | $15.73 | 2900 |
| 2022-09-02 | 16.76 | $16.36 | 3543 |
| 2022-09-01 | 16.81 | $16.76 | 1000 |
| 2022-08-31 | 16.82 | $17.17 | 2100 |
| 2022-08-30 | 16.80 | $16.76 | 1600 |
| 2022-08-29 | 16.82 | $16.54 | 1844 |
| 2022-08-26 | 16.87 | $16.95 | 1332 |
| 2022-08-25 | 16.89 | $16.88 | 2213 |
| 2022-08-24 | 16.91 | $16.93 | 1400 |
| 2022-08-23 | 16.93 | $17.07 | 1100 |
| 2022-08-22 | 16.94 | $16.57 | 4200 |
| 2022-08-19 | 17.01 | $16.70 | 2535 |
| 2022-08-18 | 17.07 | $16.71 | 2020 |
| 2022-08-17 | 17.13 | $16.44 | 10033 |
| 2022-08-16 | 17.23 | $16.71 | 4339 |
| 2022-08-15 | 17.31 | $16.45 | 3800 |
| 2022-08-12 | 17.41 | $16.56 | 530 |
| 2022-08-11 | 17.51 | $16.25 | 1600 |
| 2022-08-10 | 17.64 | $17.37 | 35900 |
| 2022-08-09 | 17.66 | $17.58 | 500 |
| 2022-08-08 | 17.66 | $17.37 | 644 |
| 2022-08-05 | 17.67 | $17.88 | 1000 |
| 2022-08-04 | 17.62 | $17.41 | 1000 |
| 2022-08-03 | 17.62 | $17.59 | 5825 |
| 2022-08-02 | 17.60 | $17.76 | 2200 |
| 2022-08-01 | 17.55 | $18.30 | 6425 |
| 2022-07-29 | 17.45 | $17.28 | 400 |
| 2022-07-28 | 17.45 | $17.52 | 738 |
| 2022-07-27 | 17.42 | $17.97 | 825 |
| 2022-07-26 | 17.34 | $17.74 | 1531 |
| 2022-07-25 | 17.28 | $17.73 | 400 |
| 2022-07-22 | 17.21 | $17.94 | 1432 |
| 2022-07-21 | 17.11 | $17.74 | 3000 |
| 2022-07-20 | 17.03 | $17.81 | 1800 |
| 2022-07-19 | 16.93 | $17.61 | 3102 |
| 2022-07-18 | 16.84 | $17.54 | 1100 |
| 2022-07-15 | 16.75 | $17.64 | 1906 |
| 2022-07-14 | 16.66 | $16.85 | 6900 |
| 2022-07-13 | 16.63 | $16.46 | 1900 |
| 2022-07-12 | 16.64 | $16.84 | 1345 |
| 2022-07-11 | 16.61 | $16.01 | 900 |
| 2022-07-08 | 16.66 | $16.63 | 1315 |
| 2022-07-07 | 16.66 | $16.63 | 1414 |
| 2022-07-06 | 16.65 | $16.75 | 1737 |
| 2022-07-05 | 16.64 | $16.94 | 634 |
| 2022-07-01 | 16.60 | $17.20 | 1200 |
| 2022-06-30 | 16.55 | $17.09 | 3412 |
| 2022-06-29 | 16.50 | $16.80 | 800 |
| 2022-06-28 | 16.48 | $16.75 | 2400 |
| 2022-06-27 | 16.46 | $16.80 | 611 |
| 2022-06-24 | 16.43 | $16.60 | 1814 |
| 2022-06-23 | 16.43 | $15.68 | 4336 |
| 2022-06-22 | 16.51 | $16.00 | 1401 |
| 2022-06-21 | 16.57 | $16.60 | 1326 |
| 2022-06-17 | 16.58 | $16.28 | 2400 |
| 2022-06-16 | 16.62 | $16.11 | 2140 |
| 2022-06-15 | 16.68 | $17.26 | 14108 |
| 2022-06-14 | 16.63 | $16.30 | 4339 |
| 2022-06-13 | 16.67 | $15.98 | 2120 |
| 2022-06-10 | 16.74 | $16.02 | 2500 |
| 2022-06-09 | 16.81 | $16.58 | 1400 |
| 2022-06-08 | 16.82 | $16.98 | 522 |
| 2022-06-07 | 16.80 | $16.90 | 1324 |
| 2022-06-06 | 16.78 | $16.93 | 8117 |
| 2022-06-03 | 16.76 | $17.09 | 14143 |
| 2022-06-02 | 16.72 | $17.06 | 2428 |
| 2022-06-01 | 16.70 | $16.91 | 4400 |
| 2022-05-31 | 16.69 | $16.55 | 3500 |
| 2022-05-27 | 16.72 | $16.61 | 2000 |
| 2022-05-26 | 16.75 | $16.42 | 1624 |
| 2022-05-25 | 16.80 | $16.15 | 7400 |
| 2022-05-24 | 16.89 | $16.87 | 1300 |
| 2022-05-23 | 16.91 | $17.47 | 2128 |
| 2022-05-20 | 16.88 | $17.01 | 1100 |
| 2022-05-19 | 16.89 | $16.74 | 1400 |
| 2022-05-18 | 16.95 | $16.66 | 441 |
| 2022-05-17 | 17.02 | $16.99 | 309 |
| 2022-05-16 | 17.07 | $16.69 | 949 |
| 2022-05-13 | 17.15 | $16.34 | 3001 |
| 2022-05-12 | 17.28 | $15.58 | 1100 |
| 2022-05-11 | 17.49 | $16.77 | 1000 |
| 2022-05-10 | 17.60 | $16.51 | 1122 |
| 2022-05-09 | 17.74 | $16.49 | 1200 |
| 2022-05-06 | 17.89 | $17.18 | 1600 |
| 2022-05-05 | 17.99 | $18.00 | 503 |
| 2022-05-04 | 18.01 | $17.86 | 2400 |
| 2022-05-03 | 18.05 | $17.19 | 523 |
| 2022-05-02 | 18.17 | $17.58 | 5700 |
| 2022-04-29 | 18.25 | $18.07 | 1437 |
| 2022-04-28 | 18.29 | $17.75 | 15541 |
| 2022-04-27 | 18.36 | $17.63 | 1500 |
| 2022-04-26 | 18.45 | $17.14 | 1400 |
| 2022-04-25 | 18.58 | $18.23 | 2844 |
| 2022-04-22 | 18.61 | $18.58 | 647 |
| 2022-04-21 | 18.61 | $18.97 | 1400 |
| 2022-04-20 | 18.57 | $19.00 | 708 |
| 2022-04-19 | 18.51 | $18.28 | 300 |
| 2022-04-18 | 18.52 | $18.28 | 1528 |
| 2022-04-14 | 18.52 | $18.22 | 1148 |
| 2022-04-13 | 18.53 | $18.20 | 803 |
| 2022-04-12 | 18.53 | $18.49 | 1200 |
| 2022-04-11 | 18.49 | $18.83 | 1927 |
| 2022-04-08 | 18.40 | $18.98 | 26713 |
| 2022-04-07 | 18.29 | $18.26 | 17427 |
| 2022-04-06 | 18.23 | $19.14 | 634 |
| 2022-04-05 | 18.07 | $19.01 | 700 |
| 2022-04-04 | 17.90 | $19.09 | 2000 |
| 2022-04-01 | 17.71 | $18.88 | 400 |
| 2022-03-31 | 17.52 | $18.44 | 700 |
| 2022-03-30 | 17.36 | $18.37 | 15800 |
| 2022-03-29 | 17.19 | $18.35 | 60238 |
| 2022-03-28 | 17.01 | $17.93 | 1215 |
| 2022-03-25 | 16.87 | $17.96 | 1900 |
| 2022-03-24 | 16.70 | $18.27 | 800 |
| 2022-03-23 | 16.50 | $17.86 | 2800 |
| 2022-03-22 | 16.33 | $18.00 | 1325 |
| 2022-03-21 | 16.13 | $16.93 | 500 |
| 2022-03-18 | 16.03 | $17.15 | 1648 |
| 2022-03-17 | 15.91 | $17.01 | 700 |
| 2022-03-16 | 15.80 | $16.75 | 2914 |
| 2022-03-15 | 15.71 | $16.19 | 1501 |
| 2022-03-14 | 15.68 | $15.97 | 945 |
| 2022-03-11 | 15.66 | $15.92 | 1600 |
| 2022-03-10 | 15.65 | $15.71 | 1000 |
| 2022-03-09 | 15.66 | $15.35 | 2400 |
| 2022-03-08 | 15.71 | $15.28 | 1436 |
| 2022-03-07 | 15.75 | $15.05 | 1600 |
| 2022-03-04 | 15.81 | $15.72 | 410 |
| 2022-03-03 | 15.81 | $15.23 | 1600 |
| 2022-03-02 | 15.84 | $15.68 | 2800 |
| 2022-03-01 | 15.83 | $15.49 | 4545 |
| 2022-02-28 | 15.83 | $15.81 | 1600 |
| 2022-02-25 | 15.78 | $15.85 | 1342 |
| 2022-02-24 | 15.72 | $15.58 | 4000 |
| 2022-02-23 | 15.68 | $16.16 | 1000 |
| 2022-02-22 | 15.57 | $15.88 | 1034 |
| 2022-02-18 | 15.48 | $16.39 | 1400 |
| 2022-02-17 | 15.33 | $16.40 | 1300 |
| 2022-02-16 | 15.17 | $16.40 | 2100 |
| 2022-02-15 | 15.01 | $16.50 | 1400 |
| 2022-02-14 | 14.83 | $15.86 | 4140 |
| 2022-02-11 | 14.70 | $15.96 | 1100 |
| 2022-02-10 | 14.56 | $16.28 | 3400 |
| 2022-02-09 | 14.38 | $16.02 | 15500 |
| 2022-02-08 | 14.23 | $14.19 | 5100 |
| 2022-02-07 | 14.25 | $14.62 | 1123 |
| 2022-02-04 | 14.23 | $14.34 | 3315 |
| 2022-02-03 | 14.24 | $13.94 | 1522 |
| 2022-02-02 | 14.29 | $14.94 | 842 |
| 2022-02-01 | 14.24 | $14.06 | 6500 |
| 2022-01-31 | 14.28 | $13.88 | 2200 |
| 2022-01-28 | 14.33 | $13.31 | 2100 |
| 2022-01-27 | 14.45 | $13.88 | 1003 |
| 2022-01-26 | 14.51 | $13.71 | 6000 |
| 2022-01-25 | 14.60 | $13.81 | 1817 |
| 2022-01-24 | 14.67 | $13.90 | 6700 |
| 2022-01-21 | 14.74 | $14.41 | 939 |
| 2022-01-20 | 14.76 | $15.01 | 737 |
| 2022-01-19 | 14.72 | $15.07 | 12818 |
| 2022-01-18 | 14.66 | $14.76 | 900 |
| 2022-01-14 | 14.64 | $14.66 | 900 |
| 2022-01-13 | 14.62 | $15.21 | 503 |
| 2022-01-12 | 14.54 | $14.61 | 1936 |
| 2022-01-11 | 14.52 | $15.04 | 4000 |
| 2022-01-10 | 14.45 | $15.04 | 726 |
| 2022-01-07 | 14.37 | $14.70 | 1400 |
| 2022-01-06 | 14.33 | $14.70 | 800 |
| 2022-01-05 | 14.28 | $14.40 | 500 |
| 2022-01-04 | 14.25 | $14.57 | 1930 |
| 2022-01-03 | 14.21 | $14.46 | 1900 |
| 2021-12-31 | 14.18 | $14.04 | 230 |
| 2021-12-30 | 14.18 | $14.63 | 1006 |
| 2021-12-29 | 14.11 | $14.42 | 8700 |
| 2021-12-28 | 14.07 | $14.45 | 600 |
| 2021-12-27 | 14.02 | $14.08 | 314 |
| 2021-12-23 | 14.00 | $14.21 | 326 |
| 2021-12-22 | 13.97 | $14.30 | 5400 |
| 2021-12-21 | 13.93 | $13.73 | 614 |
| 2021-12-20 | 13.94 | $14.22 | 500 |
| 2021-12-17 | 13.91 | $14.15 | 300 |
| 2021-12-16 | 13.89 | $14.55 | 1500 |
| 2021-12-15 | 13.82 | $13.71 | 600 |
| 2021-12-14 | 13.84 | $13.97 | 540 |
| 2021-12-13 | 13.84 | $13.66 | 3300 |
| 2021-12-10 | 13.86 | $13.77 | 2327 |
| 2021-12-09 | 13.89 | $14.30 | 4300 |
| 2021-12-08 | 13.86 | $13.82 | 748 |
| 2021-12-07 | 13.87 | $14.02 | 800 |
| 2021-12-06 | 13.87 | $14.14 | 3700 |
| 2021-12-03 | 13.86 | $13.35 | 1100 |
| 2021-12-02 | 13.93 | $13.56 | 5626 |
| 2021-12-01 | 13.98 | $13.27 | 2825 |
| 2021-11-30 | 14.06 | $13.56 | 6100 |
| 2021-11-29 | 14.12 | $13.71 | 949 |
| 2021-11-26 | 14.17 | $13.62 | 2508 |
| 2021-11-24 | 14.23 | $14.30 | 903 |
| 2021-11-23 | 14.23 | $14.37 | 939 |
| 2021-11-22 | 14.22 | $14.00 | 2421 |
| 2021-11-19 | 14.24 | $13.93 | 1209 |
| 2021-11-18 | 14.26 | $14.17 | 800 |
| 2021-11-17 | 14.26 | $14.11 | 2931 |
| 2021-11-16 | 14.27 | $14.22 | 12337 |
| 2021-11-15 | 14.26 | $14.44 | 3600 |
| 2021-11-12 | 14.22 | $14.41 | 1500 |
| 2021-11-11 | 14.19 | $14.75 | 300 |
| 2021-11-10 | 14.11 | $14.25 | 600 |
| 2021-11-09 | 14.08 | $13.96 | 1046 |
| 2021-11-08 | 14.07 | $14.15 | 1800 |
| 2021-11-05 | 14.04 | $14.15 | 437 |
| 2021-11-04 | 14.00 | $13.97 | 1215 |
| 2021-11-03 | 13.98 | $14.42 | 600 |
| 2021-11-02 | 13.91 | $14.35 | 8700 |
| 2021-11-01 | 13.84 | $14.74 | 2333 |
| 2021-10-29 | 13.72 | $14.31 | 2300 |
| 2021-10-28 | 13.64 | $14.31 | 3733 |
| 2021-10-27 | 13.56 | $14.26 | 5115 |
| 2021-10-26 | 13.47 | $13.70 | 600 |
| 2021-10-25 | 13.44 | $13.66 | 3600 |
| 2021-10-22 | 13.41 | $13.61 | 1900 |
| 2021-10-21 | 13.37 | $13.64 | 2819 |
| 2021-10-20 | 13.34 | $13.75 | 5514 |
| 2021-10-19 | 13.28 | $13.75 | 11148 |
| 2021-10-18 | 13.21 | $13.31 | 1800 |
| 2021-10-15 | 13.18 | $13.50 | 3800 |
| 2021-10-14 | 13.13 | $13.31 | 3100 |
| 2021-10-13 | 13.08 | $13.10 | 9408 |
| 2021-10-12 | 13.05 | $13.20 | 5238 |
| 2021-10-11 | 13.01 | $13.31 | 3440 |
| 2021-10-08 | 12.95 | $13.30 | 8700 |
| 2021-10-07 | 12.89 | $13.28 | 1020 |
| 2021-10-06 | 12.82 | $13.04 | 3709 |
| 2021-10-05 | 12.78 | $13.26 | 19505 |
| 2021-10-04 | 12.71 | $13.05 | 6300 |
| 2021-10-01 | 12.66 | $13.29 | 1013 |
| 2021-09-30 | 12.58 | $13.00 | 2504 |
| 2021-09-29 | 12.52 | $13.26 | 1100 |
| 2021-09-28 | 12.44 | $13.08 | 2400 |
| 2021-09-27 | 12.37 | $13.22 | 6900 |
| 2021-09-24 | 12.28 | $13.02 | 1517 |
| 2021-09-23 | 12.20 | $12.60 | 10001 |
| 2021-09-22 | 12.16 | $12.12 | 1246 |
| 2021-09-21 | 12.17 | $11.89 | 4303 |
| 2021-09-20 | 12.20 | $11.92 | 3038 |
| 2021-09-17 | 12.22 | $12.00 | 12624 |
| 2021-09-16 | 12.23 | $12.06 | 1640 |
| 2021-09-15 | 12.24 | $12.22 | 1827 |
| 2021-09-14 | 12.22 | $12.17 | 6900 |
| 2021-09-13 | 12.21 | $11.97 | 1713 |
| 2021-09-10 | 12.22 | $12.16 | 306 |
| 2021-09-09 | 12.22 | $12.62 | 901 |
| 2021-09-08 | 12.17 | $12.42 | 419 |
| 2021-09-07 | 12.13 | $12.71 | 200 |
| 2021-09-03 | 12.07 | $12.22 | 200 |
| 2021-09-02 | 12.05 | $12.22 | 6125 |
| 2021-09-01 | 12.02 | $12.65 | 500 |
| 2021-08-31 | 11.96 | $12.34 | 1900 |
| 2021-08-30 | 11.91 | $12.34 | 316 |
| 2021-08-27 | 11.87 | $12.04 | 524 |
| 2021-08-26 | 11.84 | $11.89 | 2750 |
| 2021-08-25 | 11.84 | $11.89 | 3175 |
| 2021-08-24 | 11.82 | $11.89 | 742 |
| 2021-08-23 | 11.81 | $11.84 | 900 |
| 2021-08-20 | 11.81 | $11.47 | 239 |
| 2021-08-19 | 11.84 | $11.35 | 1241 |
| 2021-08-18 | 11.88 | $11.55 | 1100 |
| 2021-08-17 | 11.90 | $11.65 | 600 |
| 2021-08-16 | 11.91 | $12.11 | 9800 |
| 2021-08-13 | 11.88 | $12.35 | 1300 |
| 2021-08-12 | 11.82 | $12.45 | 900 |
| 2021-08-11 | 11.75 | $12.51 | 532 |
| 2021-08-10 | 11.67 | $11.94 | 445 |
| 2021-08-09 | 11.64 | $11.95 | 800 |
| 2021-08-06 | 11.62 | $11.66 | 1120 |
| 2021-08-05 | 11.62 | $11.62 | 301 |
| 2021-08-04 | 11.63 | $11.74 | 344 |
| 2021-08-03 | 11.63 | $11.63 | 500 |
| 2021-08-02 | 11.64 | $11.29 | 1900 |
| 2021-07-30 | 11.70 | $11.48 | 2326 |
| 2021-07-29 | 11.74 | $11.54 | 1300 |
| 2021-07-28 | 11.78 | $11.55 | 202 |
| 2021-07-27 | 11.83 | $11.84 | 313 |
| 2021-07-26 | 11.85 | $11.63 | 1700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.97
2026-07-23
Close Price
$27.35
Vol: 26500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.43
Average
18.75
Maximum
28.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 27.97 | $27.35 | 26500 |
| 2026-07-22 | 28.00 | $27.94 | 43407 |
| 2026-07-21 | 27.91 | $27.83 | 18112 |
| 2026-07-20 | 27.82 | $27.95 | 18610 |
| 2026-07-17 | 27.69 | $27.83 | 14534 |
| 2026-07-16 | 27.55 | $27.32 | 14900 |
| 2026-07-15 | 27.50 | $27.17 | 12200 |
| 2026-07-14 | 27.46 | $27.49 | 41200 |
| 2026-07-13 | 27.35 | $27.49 | 13618 |
| 2026-07-10 | 27.21 | $27.51 | 13700 |
| 2026-07-09 | 27.04 | $27.33 | 19600 |
| 2026-07-08 | 26.87 | $26.91 | 40000 |
| 2026-07-07 | 26.76 | $26.64 | 79500 |
| 2026-07-06 | 26.69 | $27.26 | 29723 |
| 2026-07-02 | 26.47 | $26.71 | 16200 |
| 2026-07-01 | 26.32 | $26.70 | 35135 |
| 2026-06-30 | 26.15 | $26.50 | 33400 |
| 2026-06-29 | 25.99 | $25.43 | 35900 |
| 2026-06-26 | 26.02 | $25.40 | 90345 |
| 2026-06-25 | 26.06 | $25.86 | 48500 |
| 2026-06-24 | 26.00 | $25.62 | 29800 |
| 2026-06-23 | 25.99 | $25.54 | 44700 |
| 2026-06-22 | 25.98 | $25.74 | 63400 |
| 2026-06-18 | 25.92 | $25.97 | 35226 |
| 2026-06-17 | 25.79 | $25.44 | 39300 |
| 2026-06-16 | 25.76 | $25.54 | 35600 |
| 2026-06-15 | 25.69 | $25.19 | 63300 |
| 2026-06-12 | 25.68 | $26.01 | 28710 |
| 2026-06-11 | 25.48 | $26.27 | 59100 |
| 2026-06-10 | 25.20 | $25.20 | 58500 |
| 2026-06-09 | 25.09 | $25.06 | 396700 |
| 2026-06-08 | 24.98 | $24.56 | 61411 |
| 2026-06-05 | 24.96 | $24.46 | 32846 |
| 2026-06-04 | 24.95 | $24.76 | 67600 |
| 2026-06-03 | 24.87 | $24.87 | 87708 |
| 2026-06-02 | 24.75 | $25.15 | 71243 |
| 2026-06-01 | 24.54 | $25.07 | 54800 |
| 2026-05-29 | 24.31 | $24.78 | 85400 |
| 2026-05-28 | 24.10 | $24.73 | 61000 |
| 2026-05-27 | 23.86 | $24.18 | 71207 |
| 2026-05-26 | 23.69 | $24.03 | 58610 |
| 2026-05-22 | 23.53 | $24.18 | 35400 |
| 2026-05-21 | 23.29 | $24.38 | 53326 |
| 2026-05-20 | 22.98 | $24.44 | 62132 |
| 2026-05-19 | 22.60 | $23.55 | 73403 |
| 2026-05-18 | 22.34 | $23.20 | 122233 |
| 2026-05-15 | 22.11 | $22.05 | 54436 |
| 2026-05-14 | 22.09 | $21.72 | 107500 |
| 2026-05-13 | 22.13 | $21.59 | 116700 |
| 2026-05-12 | 22.20 | $21.44 | 143604 |
| 2026-05-11 | 22.31 | $22.14 | 68034 |
| 2026-05-08 | 22.28 | $22.28 | 59734 |
| 2026-05-07 | 22.23 | $22.12 | 102500 |
| 2026-05-06 | 22.19 | $22.98 | 29427 |
| 2026-05-05 | 21.96 | $22.55 | 46100 |
| 2026-05-04 | 21.79 | $22.00 | 62800 |
| 2026-05-01 | 21.70 | $22.17 | 32039 |
| 2026-04-30 | 21.56 | $22.07 | 70516 |
| 2026-04-29 | 21.41 | $21.23 | 63900 |
| 2026-04-28 | 21.42 | $21.16 | 88006 |
| 2026-04-27 | 21.44 | $21.17 | 82146 |
| 2026-04-24 | 21.46 | $21.42 | 41211 |
| 2026-04-23 | 21.43 | $21.60 | 51705 |
| 2026-04-22 | 21.35 | $21.54 | 132400 |
| 2026-04-21 | 21.27 | $21.74 | 31807 |
| 2026-04-20 | 21.14 | $21.93 | 90300 |
| 2026-04-17 | 20.94 | $22.20 | 41600 |
| 2026-04-16 | 20.65 | $21.53 | 45300 |
| 2026-04-15 | 20.46 | $21.38 | 40600 |
| 2026-04-14 | 20.27 | $21.24 | 80215 |
| 2026-04-13 | 20.08 | $21.22 | 336349 |
| 2026-04-10 | 19.86 | $20.79 | 45106 |
| 2026-04-09 | 19.70 | $20.73 | 78948 |
| 2026-04-08 | 19.53 | $20.70 | 76112 |
| 2026-04-07 | 19.34 | $19.90 | 220400 |
| 2026-04-06 | 19.29 | $19.87 | 156800 |
| 2026-04-02 | 19.25 | $19.83 | 106600 |
| 2026-04-01 | 19.21 | $19.86 | 100800 |
| 2026-03-31 | 19.16 | $19.77 | 199600 |
| 2026-03-30 | 19.13 | $18.87 | 189000 |
| 2026-03-27 | 19.28 | $18.97 | 87200 |
| 2026-03-26 | 19.45 | $18.99 | 150600 |
| 2026-03-25 | 19.64 | $19.37 | 115700 |
| 2026-03-24 | 19.79 | $19.81 | 142400 |
| 2026-03-23 | 19.88 | $20.14 | 150500 |
| 2026-03-20 | 19.91 | $19.27 | 191500 |
| 2026-03-19 | 20.14 | $19.71 | 65723 |
| 2026-03-18 | 20.31 | $19.91 | 47000 |
| 2026-03-17 | 20.48 | $20.35 | 156700 |
| 2026-03-16 | 20.58 | $20.36 | 145500 |
| 2026-03-13 | 20.70 | $20.04 | 106810 |
| 2026-03-12 | 20.91 | $20.39 | 321100 |
| 2026-03-11 | 21.09 | $20.81 | 106900 |
| 2026-03-10 | 21.21 | $21.06 | 142000 |
| 2026-03-09 | 21.29 | $21.11 | 148838 |
| 2026-03-06 | 21.39 | $21.27 | 101925 |
| 2026-03-05 | 21.46 | $21.26 | 112700 |
| 2026-03-04 | 21.56 | $21.51 | 88400 |
| 2026-03-03 | 21.61 | $21.31 | 116640 |
| 2026-03-02 | 21.73 | $21.77 | 63800 |
| 2026-02-27 | 21.76 | $22.09 | 98731 |
| 2026-02-26 | 21.74 | $21.62 | 85100 |
| 2026-02-25 | 21.81 | $21.77 | 80327 |
| 2026-02-24 | 21.87 | $21.77 | 102025 |
| 2026-02-23 | 21.94 | $21.90 | 112200 |
| 2026-02-20 | 21.99 | $22.16 | 52700 |
| 2026-02-19 | 22.00 | $21.88 | 59538 |
| 2026-02-18 | 22.07 | $21.73 | 107900 |
| 2026-02-17 | 22.19 | $21.95 | 132600 |
| 2026-02-13 | 22.28 | $21.42 | 53300 |
| 2026-02-12 | 22.50 | $21.48 | 76714 |
| 2026-02-11 | 22.75 | $22.19 | 30513 |
| 2026-02-10 | 22.88 | $23.55 | 103600 |
| 2026-02-09 | 22.76 | $22.80 | 82700 |
| 2026-02-06 | 22.77 | $22.06 | 50423 |
| 2026-02-05 | 22.94 | $21.97 | 95100 |
| 2026-02-04 | 23.15 | $22.04 | 68400 |
| 2026-02-03 | 23.39 | $22.95 | 47800 |
| 2026-02-02 | 23.47 | $22.67 | 57829 |
| 2026-01-30 | 23.62 | $22.82 | 40900 |
| 2026-01-29 | 23.77 | $23.45 | 47902 |
| 2026-01-28 | 23.80 | $24.04 | 57100 |
| 2026-01-27 | 23.72 | $24.81 | 21636 |
| 2026-01-26 | 23.45 | $23.88 | 36200 |
| 2026-01-23 | 23.34 | $23.68 | 32900 |
| 2026-01-22 | 23.25 | $23.42 | 67932 |
| 2026-01-21 | 23.20 | $23.20 | 53700 |
| 2026-01-20 | 23.19 | $23.36 | 76636 |
| 2026-01-16 | 23.15 | $23.65 | 49900 |
| 2026-01-15 | 23.03 | $23.55 | 43009 |
| 2026-01-14 | 22.92 | $23.14 | 37042 |
| 2026-01-13 | 22.87 | $23.16 | 45100 |
| 2026-01-12 | 22.82 | $22.92 | 62810 |
| 2026-01-09 | 22.80 | $22.65 | 36800 |
| 2026-01-08 | 22.84 | $22.91 | 66044 |
| 2026-01-07 | 22.83 | $22.93 | 33000 |
| 2026-01-06 | 22.82 | $23.00 | 36000 |
| 2026-01-05 | 22.79 | $22.96 | 236234 |
| 2026-01-02 | 22.77 | $22.89 | 71000 |
| 2025-12-31 | 22.75 | $22.61 | 40529 |
| 2025-12-30 | 22.79 | $22.93 | 53800 |
| 2025-12-29 | 22.78 | $22.88 | 78500 |
| 2025-12-26 | 22.77 | $23.13 | 51140 |
| 2025-12-24 | 22.71 | $23.12 | 19000 |
| 2025-12-23 | 22.64 | $23.06 | 58500 |
| 2025-12-22 | 22.58 | $22.88 | 89400 |
| 2025-12-19 | 22.54 | $22.70 | 61200 |
| 2025-12-18 | 22.54 | $22.48 | 73600 |
| 2025-12-17 | 22.59 | $22.39 | 67914 |
| 2025-12-16 | 22.66 | $22.53 | 55201 |
| 2025-12-15 | 22.72 | $22.64 | 112038 |
| 2025-12-12 | 22.77 | $22.31 | 56100 |
| 2025-12-11 | 22.89 | $22.68 | 51300 |
| 2025-12-10 | 22.96 | $23.07 | 42700 |
| 2025-12-09 | 22.95 | $23.14 | 56500 |
| 2025-12-08 | 22.94 | $22.98 | 72226 |
| 2025-12-05 | 22.95 | $23.03 | 151002 |
| 2025-12-04 | 22.96 | $23.07 | 52732 |
| 2025-12-03 | 22.96 | $23.16 | 50109 |
| 2025-12-02 | 22.95 | $23.37 | 66600 |
| 2025-12-01 | 22.88 | $22.84 | 74501 |
| 2025-11-28 | 22.93 | $23.43 | 29200 |
| 2025-11-26 | 22.85 | $23.52 | 36211 |
| 2025-11-25 | 22.75 | $23.09 | 85100 |
| 2025-11-24 | 22.73 | $22.87 | 77700 |
| 2025-11-21 | 22.75 | $22.57 | 72047 |
| 2025-11-20 | 22.84 | $22.17 | 93506 |
| 2025-11-19 | 23.02 | $22.37 | 52800 |
| 2025-11-18 | 23.20 | $23.08 | 82949 |
| 2025-11-17 | 23.27 | $23.18 | 51000 |
| 2025-11-14 | 23.32 | $23.58 | 40119 |
| 2025-11-13 | 23.29 | $23.44 | 97200 |
| 2025-11-12 | 23.30 | $22.91 | 24600 |
| 2025-11-11 | 23.41 | $22.95 | 35814 |
| 2025-11-10 | 23.55 | $23.09 | 62600 |
| 2025-11-07 | 23.67 | $22.92 | 27438 |
| 2025-11-06 | 23.85 | $23.86 | 65600 |
| 2025-11-05 | 23.86 | $23.91 | 47309 |
| 2025-11-04 | 23.86 | $23.65 | 43314 |
| 2025-11-03 | 23.92 | $23.79 | 41200 |
| 2025-10-31 | 23.96 | $23.95 | 18416 |
| 2025-10-30 | 23.98 | $24.12 | 55400 |
| 2025-10-29 | 23.96 | $23.79 | 26442 |
| 2025-10-28 | 24.00 | $24.42 | 19300 |
| 2025-10-27 | 23.93 | $24.07 | 30400 |
| 2025-10-24 | 23.91 | $24.07 | 29400 |
| 2025-10-23 | 23.89 | $24.27 | 18800 |
| 2025-10-22 | 23.83 | $24.12 | 20600 |
| 2025-10-21 | 23.80 | $24.01 | 36800 |
| 2025-10-20 | 23.78 | $24.28 | 31900 |
| 2025-10-17 | 23.70 | $24.03 | 32600 |
| 2025-10-16 | 23.66 | $24.01 | 46612 |
| 2025-10-15 | 23.63 | $23.80 | 23118 |
| 2025-10-14 | 23.63 | $23.77 | 41641 |
| 2025-10-13 | 23.65 | $23.33 | 47405 |
| 2025-10-10 | 23.76 | $23.86 | 28049 |
| 2025-10-09 | 23.78 | $23.82 | 52800 |
| 2025-10-08 | 23.81 | $24.01 | 35800 |
| 2025-10-07 | 23.81 | $23.88 | 33436 |
| 2025-10-06 | 23.84 | $24.01 | 34445 |
| 2025-10-03 | 23.85 | $24.09 | 31135 |
| 2025-10-02 | 23.85 | $24.15 | 34900 |
| 2025-10-01 | 23.83 | $24.19 | 43500 |
| 2025-09-30 | 23.81 | $24.02 | 48235 |
| 2025-09-29 | 23.83 | $23.88 | 55639 |
| 2025-09-26 | 23.88 | $23.30 | 42400 |
| 2025-09-25 | 24.06 | $23.65 | 43400 |
| 2025-09-24 | 24.20 | $23.88 | 35600 |
| 2025-09-23 | 24.31 | $23.96 | 52342 |
| 2025-09-22 | 24.43 | $24.43 | 345138 |
| 2025-09-19 | 24.48 | $24.69 | 433800 |
| 2025-09-18 | 24.47 | $24.70 | 29804 |
| 2025-09-17 | 24.47 | $25.17 | 239004 |
| 2025-09-16 | 24.37 | $25.24 | 695722 |
| 2025-09-15 | 24.24 | $24.71 | 833200 |
| 2025-09-12 | 24.21 | $24.32 | 509314 |
| 2025-09-11 | 24.26 | $24.94 | 994400 |
| 2025-09-10 | 24.18 | $24.59 | 311607 |
| 2025-09-09 | 24.17 | $23.82 | 20929 |
| 2025-09-08 | 24.33 | $24.12 | 26300 |
| 2025-09-05 | 24.46 | $24.40 | 49400 |
| 2025-09-04 | 24.54 | $24.47 | 32800 |
| 2025-09-03 | 24.64 | $24.17 | 27500 |
| 2025-09-02 | 24.81 | $24.16 | 32200 |
| 2025-08-29 | 25.02 | $24.95 | 14400 |
| 2025-08-28 | 25.09 | $24.57 | 13700 |
| 2025-08-27 | 25.27 | $25.04 | 13139 |
| 2025-08-26 | 25.37 | $24.70 | 14018 |
| 2025-08-25 | 25.57 | $24.35 | 13300 |
| 2025-08-22 | 25.87 | $25.76 | 22421 |
| 2025-08-21 | 25.92 | $25.22 | 47008 |
| 2025-08-20 | 26.10 | $24.94 | 9022 |
| 2025-08-19 | 26.37 | $25.42 | 10445 |
| 2025-08-18 | 26.58 | $25.91 | 10713 |
| 2025-08-15 | 26.73 | $26.55 | 9241 |
| 2025-08-14 | 26.76 | $26.22 | 8500 |
| 2025-08-13 | 26.86 | $26.42 | 16500 |
| 2025-08-12 | 26.94 | $27.00 | 23700 |
| 2025-08-11 | 26.90 | $27.12 | 9800 |
| 2025-08-08 | 26.84 | $27.10 | 7700 |
| 2025-08-07 | 26.77 | $26.53 | 7700 |
| 2025-08-06 | 26.80 | $26.81 | 6507 |
| 2025-08-05 | 26.79 | $26.30 | 11418 |
| 2025-08-04 | 26.87 | $26.29 | 8506 |
| 2025-08-01 | 26.97 | $26.93 | 9400 |
| 2025-07-31 | 26.96 | $26.98 | 11000 |
| 2025-07-30 | 26.92 | $27.15 | 11300 |
| 2025-07-29 | 26.85 | $27.10 | 8040 |
| 2025-07-28 | 26.77 | $26.87 | 8800 |
| 2025-07-25 | 26.72 | $26.28 | 9600 |
| 2025-07-24 | 26.79 | $26.47 | 13811 |
| 2025-07-23 | 26.83 | $27.51 | 8600 |
| 2025-07-22 | 26.66 | $27.05 | 11705 |
| 2025-07-21 | 26.56 | $26.77 | 12100 |
| 2025-07-18 | 26.49 | $26.88 | 25300 |
| 2025-07-17 | 26.39 | $26.85 | 10400 |
| 2025-07-16 | 26.29 | $26.21 | 14800 |
| 2025-07-15 | 26.30 | $26.09 | 8824 |
| 2025-07-14 | 26.33 | $26.13 | 10300 |
| 2025-07-11 | 26.36 | $26.67 | 9205 |
| 2025-07-10 | 26.29 | $26.68 | 14913 |
| 2025-07-09 | 26.20 | $26.23 | 17100 |
| 2025-07-08 | 26.18 | $26.43 | 10300 |
| 2025-07-07 | 26.13 | $25.98 | 23400 |
| 2025-07-03 | 26.16 | $26.11 | 6900 |
| 2025-07-02 | 26.17 | $26.32 | 21328 |
| 2025-07-01 | 26.13 | $26.01 | 11935 |
| 2025-06-30 | 26.15 | $26.02 | 10900 |
| 2025-06-27 | 26.18 | $25.88 | 8745 |
| 2025-06-26 | 26.24 | $25.94 | 7325 |
| 2025-06-25 | 26.29 | $26.00 | 6500 |
| 2025-06-24 | 26.34 | $25.84 | 9304 |
| 2025-06-23 | 26.43 | $25.62 | 11336 |
| 2025-06-20 | 26.58 | $25.34 | 8513 |
| 2025-06-18 | 26.82 | $26.80 | 7706 |
| 2025-06-17 | 26.78 | $26.29 | 11901 |
| 2025-06-16 | 26.84 | $26.42 | 11800 |
| 2025-06-13 | 26.88 | $26.34 | 5100 |
| 2025-06-12 | 26.94 | $27.03 | 14727 |
| 2025-06-11 | 26.86 | $26.92 | 8542 |
| 2025-06-10 | 26.79 | $27.04 | 7601 |
| 2025-06-09 | 26.68 | $26.91 | 14423 |
| 2025-06-06 | 26.58 | $26.62 | 12702 |
| 2025-06-05 | 26.52 | $26.53 | 8049 |
| 2025-06-04 | 26.46 | $27.01 | 7400 |
| 2025-06-03 | 26.29 | $26.27 | 26343 |
| 2025-06-02 | 26.25 | $26.11 | 16808 |
| 2025-05-30 | 26.24 | $25.97 | 7606 |
| 2025-05-29 | 26.25 | $26.14 | 13200 |
| 2025-05-28 | 26.22 | $25.85 | 7400 |
| 2025-05-27 | 26.25 | $25.97 | 9000 |
| 2025-05-23 | 26.25 | $25.79 | 10900 |
| 2025-05-22 | 26.29 | $25.46 | 9338 |
| 2025-05-21 | 26.40 | $25.84 | 6100 |
| 2025-05-20 | 26.45 | $26.66 | 13900 |
| 2025-05-19 | 26.32 | $26.88 | 21800 |
| 2025-05-16 | 26.13 | $26.71 | 50400 |
| 2025-05-15 | 25.94 | $26.49 | 7300 |
| 2025-05-14 | 25.76 | $26.41 | 7600 |
| 2025-05-13 | 25.56 | $25.95 | 25300 |
| 2025-05-12 | 25.43 | $25.35 | 12631 |
| 2025-05-09 | 25.40 | $25.40 | 7513 |
| 2025-05-08 | 25.35 | $25.76 | 7700 |
| 2025-05-07 | 25.22 | $24.62 | 22044 |
| 2025-05-06 | 25.30 | $24.80 | 60700 |
| 2025-05-05 | 25.36 | $25.18 | 15900 |
| 2025-05-02 | 25.34 | $25.59 | 8845 |
| 2025-05-01 | 25.24 | $26.00 | 19500 |
| 2025-04-30 | 25.02 | $26.28 | 312200 |
| 2025-04-29 | 24.71 | $25.48 | 428900 |
| 2025-04-28 | 24.51 | $25.37 | 193216 |
| 2025-04-25 | 24.31 | $25.27 | 34200 |
| 2025-04-24 | 24.09 | $25.30 | 15614 |
| 2025-04-23 | 23.84 | $25.36 | 18700 |
| 2025-04-22 | 23.53 | $24.49 | 12600 |
| 2025-04-21 | 23.35 | $23.99 | 17422 |
| 2025-04-17 | 23.25 | $24.38 | 16005 |
| 2025-04-16 | 23.06 | $24.06 | 42500 |
| 2025-04-15 | 22.90 | $23.82 | 29500 |
| 2025-04-14 | 22.78 | $23.46 | 45506 |
| 2025-04-11 | 22.72 | $23.28 | 89000 |
| 2025-04-10 | 22.68 | $22.43 | 47700 |
| 2025-04-09 | 22.83 | $22.90 | 80300 |
| 2025-04-08 | 22.90 | $20.73 | 148800 |
| 2025-04-07 | 23.45 | $20.59 | 50231 |
| 2025-04-04 | 24.12 | $21.25 | 52300 |
| 2025-04-03 | 24.76 | $23.82 | 20400 |
| 2025-04-02 | 24.95 | $24.37 | 31600 |
| 2025-04-01 | 25.07 | $24.87 | 48900 |
| 2025-03-31 | 25.10 | $24.77 | 18339 |
| 2025-03-28 | 25.15 | $25.23 | 21900 |
| 2025-03-27 | 25.11 | $25.06 | 10835 |
| 2025-03-26 | 25.11 | $25.10 | 17641 |
| 2025-03-25 | 25.09 | $25.23 | 42100 |
| 2025-03-24 | 25.04 | $25.04 | 32003 |
| 2025-03-21 | 25.02 | $25.43 | 13500 |
| 2025-03-20 | 24.91 | $24.70 | 13244 |
| 2025-03-19 | 24.94 | $24.47 | 12816 |
| 2025-03-18 | 25.03 | $24.25 | 141702 |
| 2025-03-17 | 25.17 | $24.41 | 18408 |
| 2025-03-14 | 25.30 | $23.79 | 12500 |
| 2025-03-13 | 25.58 | $23.74 | 24000 |
| 2025-03-12 | 25.91 | $23.96 | 31700 |
| 2025-03-11 | 26.25 | $24.82 | 15800 |
| 2025-03-10 | 26.45 | $25.31 | 30118 |
| 2025-03-07 | 26.58 | $25.67 | 7900 |
| 2025-03-06 | 26.65 | $25.80 | 8800 |
| 2025-03-05 | 26.69 | $26.12 | 69300 |
| 2025-03-04 | 26.67 | $25.98 | 73200 |
| 2025-03-03 | 26.66 | $25.88 | 30000 |
| 2025-02-28 | 26.66 | $25.81 | 154100 |
| 2025-02-27 | 26.68 | $25.71 | 13100 |
| 2025-02-26 | 26.70 | $25.87 | 8900 |
| 2025-02-25 | 26.69 | $26.37 | 7824 |
| 2025-02-24 | 26.56 | $26.63 | 10800 |
| 2025-02-21 | 26.34 | $26.52 | 9600 |
| 2025-02-20 | 26.11 | $27.62 | 12400 |
| 2025-02-19 | 25.59 | $26.93 | 13000 |
| 2025-02-18 | 25.13 | $27.03 | 8431 |
| 2025-02-14 | 24.56 | $27.60 | 6000 |
| 2025-02-13 | 23.78 | $26.91 | 20910 |
| 2025-02-12 | 23.01 | $26.06 | 7600 |
| 2025-02-11 | 22.29 | $22.86 | 13419 |
| 2025-02-10 | 22.12 | $22.32 | 7100 |
| 2025-02-07 | 22.04 | $22.15 | 8900 |
| 2025-02-06 | 21.99 | $22.17 | 28300 |
| 2025-02-05 | 21.92 | $21.90 | 20106 |
| 2025-02-04 | 21.89 | $21.56 | 28630 |
| 2025-02-03 | 21.93 | $21.64 | 14342 |
| 2025-01-31 | 21.95 | $21.78 | 9024 |
| 2025-01-30 | 21.95 | $22.42 | 8300 |
| 2025-01-29 | 21.81 | $21.61 | 8911 |
| 2025-01-28 | 21.82 | $21.98 | 25048 |
| 2025-01-27 | 21.74 | $21.78 | 13213 |
| 2025-01-24 | 21.70 | $21.95 | 18339 |
| 2025-01-23 | 21.61 | $21.58 | 28018 |
| 2025-01-22 | 21.59 | $21.71 | 25014 |
| 2025-01-21 | 21.53 | $21.33 | 15500 |
| 2025-01-17 | 21.54 | $21.75 | 31100 |
| 2025-01-16 | 21.47 | $21.12 | 102424 |
| 2025-01-15 | 21.51 | $21.16 | 67500 |
| 2025-01-14 | 21.54 | $21.49 | 26020 |
| 2025-01-13 | 21.52 | $21.14 | 17400 |
| 2025-01-10 | 21.56 | $20.66 | 17649 |
| 2025-01-08 | 21.70 | $21.47 | 49936 |
| 2025-01-07 | 21.70 | $21.76 | 57100 |
| 2025-01-06 | 21.63 | $21.90 | 21433 |
| 2025-01-03 | 21.52 | $21.96 | 45839 |
| 2025-01-02 | 21.37 | $21.21 | 17900 |
| 2024-12-31 | 21.36 | $20.99 | 16500 |
| 2024-12-30 | 21.38 | $21.29 | 33748 |
| 2024-12-27 | 21.35 | $21.21 | 13100 |
| 2024-12-26 | 21.33 | $21.04 | 23100 |
| 2024-12-24 | 21.33 | $21.09 | 16015 |
| 2024-12-23 | 21.32 | $21.13 | 44800 |
| 2024-12-20 | 21.30 | $20.93 | 128638 |
| 2024-12-19 | 21.32 | $20.78 | 20600 |
| 2024-12-18 | 21.36 | $20.89 | 23600 |
| 2024-12-17 | 21.39 | $20.95 | 19125 |
| 2024-12-16 | 21.40 | $21.00 | 31526 |
| 2024-12-13 | 21.40 | $20.98 | 31526 |
| 2024-12-12 | 21.40 | $20.76 | 12023 |
| 2024-12-11 | 21.44 | $20.45 | 18000 |
| 2024-12-10 | 21.54 | $21.38 | 13125 |
| 2024-12-09 | 21.47 | $21.57 | 10642 |
| 2024-12-06 | 21.33 | $21.14 | 12700 |
| 2024-12-05 | 21.26 | $21.47 | 40335 |
| 2024-12-04 | 21.11 | $21.48 | 9744 |
| 2024-12-03 | 20.91 | $21.27 | 16500 |
| 2024-12-02 | 20.73 | $20.81 | 14700 |
| 2024-11-29 | 20.61 | $20.82 | 6733 |
| 2024-11-27 | 20.47 | $20.65 | 12347 |
| 2024-11-26 | 20.33 | $20.17 | 15900 |
| 2024-11-25 | 20.26 | $20.87 | 30000 |
| 2024-11-22 | 20.03 | $20.65 | 15400 |
| 2024-11-21 | 19.81 | $20.25 | 23500 |
| 2024-11-20 | 19.63 | $20.06 | 21632 |
| 2024-11-19 | 19.46 | $20.22 | 26700 |
| 2024-11-18 | 19.22 | $19.90 | 33400 |
| 2024-11-15 | 19.01 | $19.53 | 26100 |
| 2024-11-14 | 18.84 | $19.58 | 96400 |
| 2024-11-13 | 18.63 | $19.13 | 80100 |
| 2024-11-12 | 18.48 | $19.13 | 75400 |
| 2024-11-11 | 18.30 | $19.07 | 22700 |
| 2024-11-08 | 18.10 | $18.97 | 18919 |
| 2024-11-07 | 17.89 | $19.61 | 42000 |
| 2024-11-06 | 17.51 | $18.18 | 23620 |
| 2024-11-05 | 17.38 | $17.72 | 44200 |
| 2024-11-04 | 17.31 | $17.46 | 75500 |
| 2024-11-01 | 17.30 | $17.29 | 19344 |
| 2024-10-31 | 17.32 | $17.30 | 48800 |
| 2024-10-30 | 17.33 | $17.33 | 28600 |
| 2024-10-29 | 17.35 | $17.42 | 32047 |
| 2024-10-28 | 17.35 | $17.27 | 25800 |
| 2024-10-25 | 17.39 | $17.25 | 38300 |
| 2024-10-24 | 17.43 | $17.52 | 26102 |
| 2024-10-23 | 17.42 | $17.48 | 22132 |
| 2024-10-22 | 17.43 | $17.64 | 25300 |
| 2024-10-21 | 17.40 | $17.53 | 31732 |
| 2024-10-18 | 17.39 | $17.61 | 17015 |
| 2024-10-17 | 17.36 | $17.55 | 40800 |
| 2024-10-16 | 17.35 | $17.34 | 28918 |
| 2024-10-15 | 17.37 | $17.49 | 15930 |
| 2024-10-14 | 17.37 | $17.69 | 21039 |
| 2024-10-11 | 17.33 | $17.61 | 16816 |
| 2024-10-10 | 17.30 | $17.66 | 20700 |
| 2024-10-09 | 17.25 | $17.68 | 17900 |
| 2024-10-08 | 17.20 | $17.43 | 34000 |
| 2024-10-07 | 17.19 | $17.33 | 58000 |
| 2024-10-04 | 17.20 | $17.25 | 34429 |
| 2024-10-03 | 17.24 | $17.11 | 11100 |
| 2024-10-02 | 17.31 | $17.09 | 22026 |
| 2024-10-01 | 17.40 | $17.37 | 34300 |
| 2024-09-30 | 17.45 | $17.37 | 89925 |
| 2024-09-27 | 17.51 | $17.18 | 16000 |
| 2024-09-26 | 17.62 | $17.29 | 19808 |
| 2024-09-25 | 17.72 | $16.81 | 20500 |
| 2024-09-24 | 17.95 | $17.22 | 17044 |
| 2024-09-23 | 18.12 | $17.39 | 22000 |
| 2024-09-20 | 18.29 | $17.20 | 17100 |
| 2024-09-19 | 18.53 | $17.68 | 55400 |
| 2024-09-18 | 18.70 | $18.17 | 15400 |
| 2024-09-17 | 18.80 | $18.48 | 13600 |
| 2024-09-16 | 18.84 | $18.69 | 23840 |
| 2024-09-13 | 18.85 | $18.88 | 9649 |
| 2024-09-12 | 18.82 | $18.65 | 22800 |
| 2024-09-11 | 18.83 | $18.30 | 17010 |
| 2024-09-10 | 18.91 | $18.45 | 29300 |
| 2024-09-09 | 18.98 | $18.67 | 19600 |
| 2024-09-06 | 19.01 | $18.69 | 8742 |
| 2024-09-05 | 19.03 | $18.83 | 18100 |
| 2024-09-04 | 19.03 | $18.97 | 15900 |
| 2024-09-03 | 18.99 | $18.74 | 46730 |
| 2024-08-30 | 19.00 | $19.20 | 18108 |
| 2024-08-29 | 18.90 | $19.21 | 126537 |
| 2024-08-28 | 18.79 | $18.91 | 15239 |
| 2024-08-27 | 18.72 | $18.95 | 14500 |
| 2024-08-26 | 18.63 | $19.10 | 95014 |
| 2024-08-23 | 18.49 | $18.71 | 11400 |
| 2024-08-22 | 18.40 | $18.70 | 12338 |
| 2024-08-21 | 18.31 | $18.87 | 89700 |
| 2024-08-20 | 18.16 | $18.95 | 558621 |
| 2024-08-19 | 17.96 | $19.10 | 325445 |
| 2024-08-16 | 17.71 | $18.43 | 305041 |
| 2024-08-15 | 17.56 | $18.21 | 207700 |
| 2024-08-14 | 17.42 | $17.74 | 24200 |
| 2024-08-13 | 17.37 | $17.78 | 54605 |
| 2024-08-12 | 17.30 | $17.44 | 28900 |
| 2024-08-09 | 17.29 | $17.43 | 37500 |
| 2024-08-08 | 17.28 | $17.17 | 53921 |
| 2024-08-07 | 17.33 | $16.87 | 72900 |
| 2024-08-06 | 17.45 | $16.59 | 86800 |
| 2024-08-05 | 17.64 | $16.27 | 639625 |
| 2024-08-02 | 17.94 | $17.38 | 113244 |
| 2024-08-01 | 18.05 | $18.18 | 17700 |
| 2024-07-31 | 18.01 | $18.17 | 15200 |
| 2024-07-30 | 17.97 | $18.45 | 24011 |
| 2024-07-29 | 17.85 | $18.27 | 96722 |
| 2024-07-26 | 17.76 | $18.02 | 20200 |
| 2024-07-25 | 17.71 | $17.78 | 26500 |
| 2024-07-24 | 17.69 | $17.78 | 37200 |
| 2024-07-23 | 17.68 | $17.59 | 20835 |
| 2024-07-22 | 17.70 | $17.37 | 19100 |
| 2024-07-19 | 17.77 | $17.44 | 11200 |
| 2024-07-18 | 17.84 | $17.68 | 39400 |
| 2024-07-17 | 17.87 | $17.90 | 17217 |
| 2024-07-16 | 17.86 | $17.68 | 15319 |
| 2024-07-15 | 17.90 | $17.72 | 17729 |
| 2024-07-12 | 17.92 | $17.80 | 22200 |
| 2024-07-11 | 17.94 | $18.43 | 27725 |
| 2024-07-10 | 17.83 | $18.21 | 15906 |
| 2024-07-09 | 17.74 | $18.00 | 11644 |
| 2024-07-08 | 17.69 | $17.91 | 10519 |
| 2024-07-05 | 17.64 | $17.87 | 12019 |
| 2024-07-03 | 17.59 | $17.73 | 11441 |
| 2024-07-02 | 17.57 | $17.55 | 16716 |
| 2024-07-01 | 17.59 | $17.55 | 18800 |
| 2024-06-28 | 17.60 | $17.47 | 12917 |
| 2024-06-27 | 17.64 | $17.50 | 17900 |
| 2024-06-26 | 17.67 | $17.40 | 16200 |
| 2024-06-25 | 17.73 | $17.45 | 17840 |
| 2024-06-24 | 17.79 | $17.69 | 18300 |
| 2024-06-21 | 17.81 | $17.48 | 17100 |
| 2024-06-20 | 17.88 | $17.80 | 69720 |
| 2024-06-18 | 17.89 | $18.21 | 30736 |
| 2024-06-17 | 17.82 | $17.99 | 24400 |
| 2024-06-14 | 17.78 | $17.51 | 21800 |
| 2024-06-13 | 17.83 | $17.89 | 11500 |
| 2024-06-12 | 17.82 | $17.76 | 19723 |
| 2024-06-11 | 17.82 | $17.71 | 21943 |
| 2024-06-10 | 17.84 | $17.88 | 21600 |
| 2024-06-07 | 17.83 | $18.05 | 117828 |
| 2024-06-06 | 17.78 | $17.86 | 352200 |
| 2024-06-05 | 17.76 | $17.70 | 143917 |
| 2024-06-04 | 17.77 | $18.00 | 58800 |
| 2024-06-03 | 17.71 | $17.92 | 14220 |
| 2024-05-31 | 17.67 | $17.65 | 56727 |
| 2024-05-30 | 17.68 | $17.31 | 28601 |
| 2024-05-29 | 17.75 | $17.25 | 34500 |
| 2024-05-28 | 17.86 | $17.80 | 19526 |
| 2024-05-24 | 17.86 | $17.71 | 19600 |
| 2024-05-23 | 17.88 | $17.90 | 20600 |
| 2024-05-22 | 17.87 | $17.79 | 29500 |
| 2024-05-21 | 17.88 | $17.89 | 23000 |
| 2024-05-20 | 17.86 | $17.60 | 16500 |
| 2024-05-17 | 17.91 | $17.83 | 22300 |
| 2024-05-16 | 17.91 | $17.82 | 13000 |
| 2024-05-15 | 17.92 | $18.01 | 19611 |
| 2024-05-14 | 17.88 | $17.98 | 15700 |
| 2024-05-13 | 17.84 | $17.98 | 47821 |
| 2024-05-10 | 17.80 | $17.85 | 10000 |
| 2024-05-09 | 17.78 | $17.82 | 36600 |
| 2024-05-08 | 17.76 | $17.73 | 12500 |
| 2024-05-07 | 17.75 | $17.67 | 29400 |
| 2024-05-06 | 17.76 | $17.45 | 19600 |
| 2024-05-03 | 17.81 | $17.53 | 24325 |
| 2024-05-02 | 17.86 | $17.53 | 13500 |
| 2024-05-01 | 17.91 | $17.44 | 37800 |
| 2024-04-30 | 17.98 | $17.76 | 15100 |
| 2024-04-29 | 18.00 | $17.76 | 29337 |
| 2024-04-26 | 18.02 | $17.69 | 12725 |
| 2024-04-25 | 18.06 | $17.75 | 24200 |
| 2024-04-24 | 18.09 | $17.86 | 16600 |
| 2024-04-23 | 18.10 | $17.94 | 51107 |
| 2024-04-22 | 18.09 | $18.34 | 18900 |
| 2024-04-19 | 17.99 | $18.11 | 16009 |
| 2024-04-18 | 17.92 | $17.93 | 36600 |
| 2024-04-17 | 17.88 | $17.90 | 23900 |
| 2024-04-16 | 17.83 | $17.84 | 23200 |
| 2024-04-15 | 17.79 | $17.96 | 27900 |
| 2024-04-12 | 17.72 | $18.11 | 601000 |
| 2024-04-11 | 17.60 | $18.46 | 18945 |
| 2024-04-10 | 17.38 | $17.53 | 32617 |
| 2024-04-09 | 17.33 | $17.53 | 14000 |
| 2024-04-08 | 17.26 | $17.16 | 14722 |
| 2024-04-05 | 17.26 | $17.32 | 18500 |
| 2024-04-04 | 17.23 | $17.67 | 20425 |
| 2024-04-03 | 17.11 | $17.44 | 11540 |
| 2024-04-02 | 17.03 | $17.09 | 16500 |
| 2024-04-01 | 17.01 | $17.35 | 14241 |
| 2024-03-28 | 16.92 | $17.06 | 12300 |
| 2024-03-27 | 16.89 | $17.02 | 9300 |
| 2024-03-26 | 16.85 | $17.02 | 13209 |
| 2024-03-25 | 16.81 | $17.00 | 37203 |
| 2024-03-22 | 16.77 | $16.84 | 15000 |
| 2024-03-21 | 16.75 | $17.06 | 28000 |
| 2024-03-20 | 16.69 | $16.77 | 14900 |
| 2024-03-19 | 16.67 | $16.60 | 28700 |
| 2024-03-18 | 16.70 | $16.35 | 19300 |
| 2024-03-15 | 16.77 | $16.25 | 14700 |
| 2024-03-14 | 16.88 | $16.54 | 19606 |
| 2024-03-13 | 16.95 | $16.85 | 11701 |
| 2024-03-12 | 16.96 | $16.53 | 16700 |
| 2024-03-11 | 17.04 | $16.95 | 15837 |
| 2024-03-08 | 17.04 | $17.23 | 18113 |
| 2024-03-07 | 16.98 | $17.00 | 13407 |
| 2024-03-06 | 16.97 | $17.20 | 19400 |
| 2024-03-05 | 16.90 | $16.65 | 19700 |
| 2024-03-04 | 16.95 | $16.77 | 15148 |
| 2024-03-01 | 16.97 | $17.11 | 16546 |
| 2024-02-29 | 16.92 | $16.91 | 19845 |
| 2024-02-28 | 16.91 | $16.81 | 18500 |
| 2024-02-27 | 16.92 | $16.97 | 17500 |
| 2024-02-26 | 16.89 | $16.79 | 17700 |
| 2024-02-23 | 16.90 | $16.94 | 14004 |
| 2024-02-22 | 16.87 | $16.87 | 19000 |
| 2024-02-21 | 16.85 | $16.89 | 15700 |
| 2024-02-20 | 16.83 | $17.08 | 11243 |
| 2024-02-16 | 16.76 | $17.09 | 19214 |
| 2024-02-15 | 16.68 | $17.05 | 13108 |
| 2024-02-14 | 16.59 | $17.14 | 48200 |
| 2024-02-13 | 16.47 | $16.02 | 23300 |
| 2024-02-12 | 16.57 | $16.72 | 12221 |
| 2024-02-09 | 16.53 | $16.55 | 19300 |
| 2024-02-08 | 16.52 | $16.37 | 18200 |
| 2024-02-07 | 16.55 | $16.39 | 19740 |
| 2024-02-06 | 16.58 | $16.27 | 20529 |
| 2024-02-05 | 16.64 | $16.15 | 31321 |
| 2024-02-02 | 16.74 | $16.17 | 36331 |
| 2024-02-01 | 16.84 | $16.28 | 33841 |
| 2024-01-31 | 16.94 | $16.63 | 10600 |
| 2024-01-30 | 16.98 | $16.68 | 12500 |
| 2024-01-29 | 17.01 | $17.06 | 19200 |
| 2024-01-26 | 16.97 | $16.92 | 17500 |
| 2024-01-25 | 16.95 | $16.87 | 19409 |
| 2024-01-24 | 16.93 | $16.98 | 33039 |
| 2024-01-23 | 16.88 | $17.04 | 8936 |
| 2024-01-22 | 16.82 | $17.05 | 49100 |
| 2024-01-19 | 16.74 | $16.83 | 23405 |
| 2024-01-18 | 16.69 | $16.71 | 67337 |
| 2024-01-17 | 16.65 | $16.49 | 25830 |
| 2024-01-16 | 16.66 | $16.40 | 37100 |
| 2024-01-12 | 16.68 | $16.70 | 29500 |
| 2024-01-11 | 16.64 | $16.72 | 43926 |
| 2024-01-10 | 16.60 | $16.51 | 22400 |
| 2024-01-09 | 16.58 | $16.58 | 20033 |
| 2024-01-08 | 16.55 | $16.65 | 77532 |
| 2024-01-05 | 16.49 | $16.56 | 23000 |
| 2024-01-04 | 16.45 | $16.37 | 38907 |
| 2024-01-03 | 16.43 | $16.58 | 18400 |
| 2024-01-02 | 16.37 | $16.48 | 43600 |
| 2023-12-29 | 16.32 | $16.56 | 12600 |
| 2023-12-28 | 16.24 | $16.48 | 24000 |
| 2023-12-27 | 16.16 | $16.46 | 17224 |
| 2023-12-26 | 16.07 | $16.52 | 28500 |
| 2023-12-22 | 15.96 | $16.36 | 25500 |
| 2023-12-21 | 15.86 | $16.54 | 61000 |
| 2023-12-20 | 15.70 | $16.10 | 32700 |
| 2023-12-19 | 15.61 | $16.10 | 48600 |
| 2023-12-18 | 15.51 | $15.68 | 61600 |
| 2023-12-15 | 15.48 | $15.75 | 45406 |
| 2023-12-14 | 15.43 | $15.64 | 57100 |
| 2023-12-13 | 15.40 | $15.83 | 33000 |
| 2023-12-12 | 15.32 | $15.49 | 54300 |
| 2023-12-11 | 15.31 | $15.65 | 104207 |
| 2023-12-08 | 15.26 | $15.46 | 91400 |
| 2023-12-07 | 15.24 | $15.28 | 66820 |
| 2023-12-06 | 15.25 | $15.34 | 63401 |
| 2023-12-05 | 15.26 | $14.96 | 54700 |
| 2023-12-04 | 15.35 | $15.39 | 58229 |
| 2023-12-01 | 15.37 | $15.65 | 26624 |
| 2023-11-30 | 15.34 | $15.51 | 82000 |
| 2023-11-29 | 15.33 | $15.38 | 34400 |
| 2023-11-28 | 15.34 | $15.55 | 63749 |
| 2023-11-27 | 15.33 | $15.49 | 66900 |
| 2023-11-24 | 15.33 | $15.46 | 18100 |
| 2023-11-22 | 15.34 | $15.11 | 24300 |
| 2023-11-21 | 15.42 | $15.24 | 57700 |
| 2023-11-20 | 15.49 | $15.34 | 45900 |
| 2023-11-17 | 15.56 | $15.35 | 31600 |
| 2023-11-16 | 15.63 | $15.24 | 50605 |
| 2023-11-15 | 15.74 | $15.26 | 25433 |
| 2023-11-14 | 15.86 | $16.26 | 32043 |
| 2023-11-13 | 15.79 | $15.99 | 65700 |
| 2023-11-10 | 15.78 | $15.89 | 33500 |
| 2023-11-09 | 15.78 | $15.82 | 39800 |
| 2023-11-08 | 15.79 | $15.60 | 74738 |
| 2023-11-07 | 15.86 | $15.43 | 26600 |
| 2023-11-06 | 15.97 | $15.74 | 62209 |
| 2023-11-03 | 16.04 | $16.42 | 31300 |
| 2023-11-02 | 15.98 | $16.09 | 26230 |
| 2023-11-01 | 15.98 | $16.20 | 24440 |
| 2023-10-31 | 15.95 | $15.78 | 162200 |
| 2023-10-30 | 16.01 | $15.77 | 35300 |
| 2023-10-27 | 16.08 | $15.67 | 38100 |
| 2023-10-26 | 16.19 | $15.65 | 27600 |
| 2023-10-25 | 16.32 | $15.94 | 32800 |
| 2023-10-24 | 16.41 | $16.10 | 60535 |
| 2023-10-23 | 16.48 | $16.26 | 30815 |
| 2023-10-20 | 16.53 | $16.30 | 18000 |
| 2023-10-19 | 16.57 | $16.46 | 28807 |
| 2023-10-18 | 16.59 | $16.69 | 41500 |
| 2023-10-17 | 16.57 | $16.75 | 230300 |
| 2023-10-16 | 16.53 | $16.59 | 26408 |
| 2023-10-13 | 16.51 | $16.48 | 17300 |
| 2023-10-12 | 16.52 | $16.42 | 25800 |
| 2023-10-11 | 16.54 | $16.53 | 19300 |
| 2023-10-10 | 16.54 | $16.32 | 34600 |
| 2023-10-09 | 16.58 | $16.46 | 17200 |
| 2023-10-06 | 16.60 | $16.55 | 30400 |
| 2023-10-05 | 16.61 | $16.44 | 31400 |
| 2023-10-04 | 16.64 | $16.47 | 36921 |
| 2023-10-03 | 16.67 | $16.35 | 19500 |
| 2023-10-02 | 16.72 | $16.35 | 27302 |
| 2023-09-29 | 16.79 | $16.72 | 27519 |
| 2023-09-28 | 16.78 | $16.79 | 24200 |
| 2023-09-27 | 16.76 | $16.53 | 24825 |
| 2023-09-26 | 16.79 | $16.85 | 20848 |
| 2023-09-25 | 16.76 | $16.86 | 11418 |
| 2023-09-22 | 16.72 | $16.86 | 25200 |
| 2023-09-21 | 16.67 | $16.66 | 12500 |
| 2023-09-20 | 16.65 | $16.80 | 16800 |
| 2023-09-19 | 16.61 | $16.54 | 25500 |
| 2023-09-18 | 16.60 | $16.82 | 15509 |
| 2023-09-15 | 16.54 | $16.66 | 14432 |
| 2023-09-14 | 16.50 | $16.65 | 13926 |
| 2023-09-13 | 16.46 | $16.52 | 10339 |
| 2023-09-12 | 16.43 | $16.62 | 25400 |
| 2023-09-11 | 16.38 | $16.74 | 18935 |
| 2023-09-08 | 16.30 | $16.52 | 23000 |
| 2023-09-07 | 16.24 | $16.32 | 21601 |
| 2023-09-06 | 16.22 | $16.27 | 27500 |
| 2023-09-05 | 16.21 | $16.38 | 18035 |
| 2023-09-01 | 16.18 | $16.41 | 14500 |
| 2023-08-31 | 16.13 | $16.33 | 15900 |
| 2023-08-30 | 16.09 | $16.53 | 9800 |
| 2023-08-29 | 16.00 | $16.15 | 27300 |
| 2023-08-28 | 15.98 | $15.99 | 27300 |
| 2023-08-25 | 15.99 | $15.94 | 25400 |
| 2023-08-24 | 16.01 | $15.72 | 27000 |
| 2023-08-23 | 16.09 | $16.16 | 24720 |
| 2023-08-22 | 16.08 | $15.79 | 55928 |
| 2023-08-21 | 16.15 | $16.03 | 47900 |
| 2023-08-18 | 16.18 | $15.98 | 34547 |
| 2023-08-17 | 16.22 | $16.03 | 37520 |
| 2023-08-16 | 16.27 | $15.70 | 29300 |
| 2023-08-15 | 16.39 | $16.04 | 28436 |
| 2023-08-14 | 16.46 | $16.10 | 26039 |
| 2023-08-11 | 16.52 | $15.84 | 16512 |
| 2023-08-10 | 16.65 | $16.22 | 13200 |
| 2023-08-09 | 16.72 | $16.39 | 21911 |
| 2023-08-08 | 16.76 | $16.30 | 37606 |
| 2023-08-07 | 16.83 | $16.55 | 23200 |
| 2023-08-04 | 16.86 | $16.56 | 25100 |
| 2023-08-03 | 16.88 | $16.46 | 32900 |
| 2023-08-02 | 16.93 | $16.28 | 60924 |
| 2023-08-01 | 17.02 | $16.59 | 48800 |
| 2023-07-31 | 17.06 | $16.97 | 16719 |
| 2023-07-28 | 17.02 | $16.92 | 9732 |
| 2023-07-27 | 16.98 | $17.06 | 16600 |
| 2023-07-26 | 16.90 | $16.98 | 11606 |
| 2023-07-25 | 16.82 | $16.96 | 16500 |
| 2023-07-24 | 16.74 | $17.09 | 27400 |
| 2023-07-21 | 16.61 | $17.03 | 21000 |
| 2023-07-20 | 16.47 | $16.79 | 14745 |
| 2023-07-19 | 16.35 | $16.56 | 69700 |
| 2023-07-18 | 16.26 | $16.36 | 27346 |
| 2023-07-17 | 16.20 | $16.43 | 18600 |
| 2023-07-14 | 16.11 | $16.54 | 45200 |
| 2023-07-13 | 15.98 | $16.46 | 26600 |
| 2023-07-12 | 15.84 | $16.24 | 16420 |
| 2023-07-11 | 15.73 | $15.73 | 37944 |
| 2023-07-10 | 15.71 | $15.64 | 38000 |
| 2023-07-07 | 15.70 | $15.80 | 46021 |
| 2023-07-06 | 15.65 | $15.52 | 36800 |
| 2023-07-05 | 15.66 | $15.58 | 46246 |
| 2023-07-03 | 15.65 | $15.74 | 12000 |
| 2023-06-30 | 15.60 | $15.75 | 29600 |
| 2023-06-29 | 15.55 | $15.63 | 35800 |
| 2023-06-28 | 15.51 | $15.42 | 20429 |
| 2023-06-27 | 15.50 | $15.19 | 64800 |
| 2023-06-26 | 15.55 | $15.03 | 41900 |
| 2023-06-23 | 15.63 | $15.23 | 38733 |
| 2023-06-22 | 15.68 | $15.56 | 32102 |
| 2023-06-21 | 15.67 | $15.79 | 35244 |
| 2023-06-20 | 15.61 | $15.95 | 48544 |
| 2023-06-16 | 15.50 | $15.90 | 32700 |
| 2023-06-15 | 15.38 | $15.85 | 31600 |
| 2023-06-14 | 15.26 | $15.58 | 19204 |
| 2023-06-13 | 15.16 | $15.43 | 66728 |
| 2023-06-12 | 15.09 | $15.52 | 28207 |
| 2023-06-09 | 14.98 | $15.51 | 29300 |
| 2023-06-08 | 14.86 | $15.67 | 35400 |
| 2023-06-07 | 14.68 | $14.81 | 25000 |
| 2023-06-06 | 14.65 | $14.72 | 37400 |
| 2023-06-05 | 14.64 | $14.89 | 65800 |
| 2023-06-02 | 14.60 | $14.71 | 35347 |
| 2023-06-01 | 14.58 | $14.83 | 128700 |
| 2023-05-31 | 14.54 | $14.48 | 56648 |
| 2023-05-30 | 14.56 | $14.73 | 31402 |
| 2023-05-26 | 14.54 | $14.63 | 61613 |
| 2023-05-25 | 14.53 | $14.55 | 68600 |
| 2023-05-24 | 14.54 | $14.47 | 26944 |
| 2023-05-23 | 14.57 | $14.59 | 29900 |
| 2023-05-22 | 14.58 | $14.62 | 25724 |
| 2023-05-19 | 14.58 | $14.62 | 32025 |
| 2023-05-18 | 14.59 | $14.46 | 40500 |
| 2023-05-17 | 14.63 | $14.43 | 24635 |
| 2023-05-16 | 14.69 | $14.47 | 47200 |
| 2023-05-15 | 14.74 | $14.75 | 52907 |
| 2023-05-12 | 14.75 | $14.57 | 29900 |
| 2023-05-11 | 14.80 | $14.59 | 45500 |
| 2023-05-10 | 14.85 | $15.05 | 21115 |
| 2023-05-09 | 14.81 | $14.92 | 25300 |
| 2023-05-08 | 14.79 | $15.08 | 19000 |
| 2023-05-05 | 14.74 | $14.87 | 23400 |
| 2023-05-04 | 14.72 | $14.52 | 65639 |
| 2023-05-03 | 14.77 | $14.53 | 38900 |
| 2023-05-02 | 14.84 | $14.35 | 24307 |
| 2023-05-01 | 14.95 | $14.93 | 57039 |
| 2023-04-28 | 14.95 | $14.88 | 27000 |
| 2023-04-27 | 14.97 | $14.90 | 44836 |
| 2023-04-26 | 14.99 | $14.88 | 23700 |
| 2023-04-25 | 15.01 | $15.02 | 35020 |
| 2023-04-24 | 15.01 | $15.41 | 43521 |
| 2023-04-21 | 14.92 | $15.20 | 22700 |
| 2023-04-20 | 14.87 | $14.99 | 28234 |
| 2023-04-19 | 14.85 | $15.19 | 29600 |
| 2023-04-18 | 14.78 | $15.28 | 54442 |
| 2023-04-17 | 14.69 | $15.21 | 226700 |
| 2023-04-14 | 14.60 | $15.23 | 41818 |
| 2023-04-13 | 14.49 | $15.33 | 30646 |
| 2023-04-12 | 14.34 | $14.93 | 37036 |
| 2023-04-11 | 14.26 | $14.83 | 78134 |
| 2023-04-10 | 14.19 | $14.53 | 59000 |
| 2023-04-06 | 14.17 | $14.65 | 56000 |
| 2023-04-05 | 14.12 | $14.62 | 45230 |
| 2023-04-04 | 14.08 | $14.67 | 69848 |
| 2023-04-03 | 14.02 | $14.91 | 91800 |
| 2023-03-31 | 13.91 | $14.58 | 33000 |
| 2023-03-30 | 13.85 | $14.45 | 61300 |
| 2023-03-29 | 13.82 | $14.30 | 47800 |
| 2023-03-28 | 13.81 | $14.19 | 92400 |
| 2023-03-27 | 13.84 | $13.87 | 43100 |
| 2023-03-24 | 13.94 | $13.70 | 66700 |
| 2023-03-23 | 14.09 | $13.65 | 35119 |
| 2023-03-22 | 14.29 | $13.88 | 78900 |
| 2023-03-21 | 14.48 | $13.66 | 18124 |
| 2023-03-20 | 14.75 | $13.92 | 43216 |
| 2023-03-17 | 15.01 | $13.96 | 75631 |
| 2023-03-16 | 15.31 | $13.83 | 483300 |
| 2023-03-15 | 15.69 | $14.60 | 57200 |
| 2023-03-14 | 15.97 | $14.66 | 65724 |
| 2023-03-13 | 16.28 | $15.78 | 33623 |
| 2023-03-10 | 16.41 | $16.17 | 13647 |
| 2023-03-09 | 16.47 | $16.50 | 39310 |
| 2023-03-08 | 16.48 | $16.57 | 29248 |
| 2023-03-07 | 16.48 | $16.27 | 17327 |
| 2023-03-06 | 16.54 | $16.62 | 21000 |
| 2023-03-03 | 16.54 | $16.63 | 17847 |
| 2023-03-02 | 16.53 | $16.75 | 35621 |
| 2023-03-01 | 16.50 | $16.72 | 70300 |
| 2023-02-28 | 16.47 | $16.79 | 47500 |
| 2023-02-27 | 16.43 | $16.86 | 223516 |
| 2023-02-24 | 16.36 | $16.49 | 214000 |
| 2023-02-23 | 16.36 | $16.08 | 34829 |
| 2023-02-22 | 16.45 | $16.37 | 21522 |
| 2023-02-21 | 16.50 | $16.18 | 28300 |
| 2023-02-17 | 16.59 | $16.58 | 21614 |
| 2023-02-16 | 16.61 | $16.03 | 19728 |
| 2023-02-15 | 16.76 | $16.20 | 10109 |
| 2023-02-14 | 16.89 | $17.16 | 9415 |
| 2023-02-13 | 16.85 | $17.32 | 12744 |
| 2023-02-10 | 16.76 | $17.04 | 13200 |
| 2023-02-09 | 16.72 | $16.94 | 21536 |
| 2023-02-08 | 16.70 | $17.07 | 16500 |
| 2023-02-07 | 16.64 | $16.82 | 37500 |
| 2023-02-06 | 16.63 | $16.75 | 46500 |
| 2023-02-03 | 16.64 | $16.76 | 16204 |
| 2023-02-02 | 16.64 | $16.51 | 29326 |
| 2023-02-01 | 16.70 | $16.90 | 24600 |
| 2023-01-31 | 16.69 | $16.77 | 26607 |
| 2023-01-30 | 16.71 | $16.83 | 22800 |
| 2023-01-27 | 16.72 | $16.84 | 13828 |
| 2023-01-26 | 16.73 | $16.80 | 16500 |
| 2023-01-25 | 16.75 | $16.86 | 43044 |
| 2023-01-24 | 16.76 | $16.80 | 21705 |
| 2023-01-23 | 16.80 | $17.11 | 35700 |
| 2023-01-20 | 16.77 | $16.80 | 20906 |
| 2023-01-19 | 16.80 | $16.47 | 26832 |
| 2023-01-18 | 16.92 | $16.54 | 15549 |
| 2023-01-17 | 17.04 | $16.63 | 13100 |
| 2023-01-13 | 17.16 | $16.79 | 11300 |
| 2023-01-12 | 17.27 | $16.92 | 14700 |
| 2023-01-11 | 17.37 | $16.75 | 21200 |
| 2023-01-10 | 17.52 | $16.74 | 38600 |
| 2023-01-09 | 17.70 | $17.10 | 35145 |
| 2023-01-06 | 17.83 | $18.01 | 23600 |
| 2023-01-05 | 17.79 | $17.58 | 31000 |
| 2023-01-04 | 17.84 | $18.02 | 43703 |
| 2023-01-03 | 17.80 | $17.43 | 13300 |
| 2022-12-30 | 17.89 | $17.76 | 20400 |
| 2022-12-29 | 17.91 | $18.00 | 17135 |
| 2022-12-28 | 17.89 | $17.70 | 64400 |
| 2022-12-27 | 17.93 | $17.81 | 16400 |
| 2022-12-23 | 17.95 | $17.70 | 23300 |
| 2022-12-22 | 17.99 | $17.38 | 18940 |
| 2022-12-21 | 18.11 | $18.08 | 23900 |
| 2022-12-20 | 18.10 | $17.52 | 25728 |
| 2022-12-19 | 18.21 | $17.55 | 27400 |
| 2022-12-16 | 18.33 | $17.76 | 11046 |
| 2022-12-15 | 18.42 | $18.15 | 12200 |
| 2022-12-14 | 18.44 | $18.50 | 7200 |
| 2022-12-13 | 18.39 | $18.29 | 19300 |
| 2022-12-12 | 18.37 | $17.82 | 16500 |
| 2022-12-09 | 18.45 | $17.89 | 23000 |
| 2022-12-08 | 18.52 | $18.06 | 14920 |
| 2022-12-07 | 18.57 | $18.20 | 11400 |
| 2022-12-06 | 18.59 | $17.59 | 15700 |
| 2022-12-05 | 18.74 | $18.31 | 11834 |
| 2022-12-02 | 18.76 | $18.42 | 12400 |
| 2022-12-01 | 18.76 | $18.29 | 14800 |
| 2022-11-30 | 18.78 | $19.03 | 16000 |
| 2022-11-29 | 18.64 | $18.78 | 12400 |
| 2022-11-28 | 18.52 | $18.50 | 12400 |
| 2022-11-25 | 18.45 | $18.78 | 22300 |
| 2022-11-23 | 18.30 | $18.68 | 20538 |
| 2022-11-22 | 18.14 | $18.58 | 20300 |
| 2022-11-21 | 17.97 | $18.35 | 18600 |
| 2022-11-18 | 17.83 | $18.29 | 13300 |
| 2022-11-17 | 17.66 | $18.15 | 339550 |
| 2022-11-16 | 17.50 | $18.07 | 119628 |
| 2022-11-15 | 17.33 | $17.83 | 29524 |
| 2022-11-14 | 17.17 | $17.18 | 15500 |
| 2022-11-11 | 17.13 | $17.61 | 13719 |
| 2022-11-10 | 16.99 | $18.20 | 11014 |
| 2022-11-09 | 16.70 | $16.95 | 438317 |
| 2022-11-08 | 16.62 | $17.65 | 194700 |
| 2022-11-07 | 16.39 | $16.81 | 27646 |
| 2022-11-04 | 16.29 | $17.06 | 451500 |
| 2022-11-03 | 16.12 | $16.45 | 111800 |
| 2022-11-02 | 16.06 | $16.49 | 40700 |
| 2022-11-01 | 15.97 | $16.55 | 112321 |
| 2022-10-31 | 15.86 | $16.23 | 508500 |
| 2022-10-28 | 15.80 | $16.03 | 139404 |
| 2022-10-27 | 15.78 | $15.86 | 43500 |
| 2022-10-26 | 15.79 | $16.12 | 12613 |
| 2022-10-25 | 15.75 | $15.95 | 123532 |
| 2022-10-24 | 15.73 | $15.39 | 63200 |
| 2022-10-21 | 15.84 | $15.81 | 36614 |
| 2022-10-20 | 15.87 | $15.63 | 62000 |
| 2022-10-19 | 15.95 | $15.86 | 30631 |
| 2022-10-18 | 16.00 | $15.93 | 135445 |
| 2022-10-17 | 16.04 | $16.10 | 79000 |
| 2022-10-14 | 16.05 | $15.99 | 123900 |
| 2022-10-13 | 16.09 | $15.92 | 64500 |
| 2022-10-12 | 16.15 | $15.98 | 36600 |
| 2022-10-11 | 16.21 | $15.90 | 40013 |
| 2022-10-10 | 16.29 | $16.34 | 56914 |
| 2022-10-07 | 16.30 | $16.40 | 71318 |
| 2022-10-06 | 16.29 | $16.59 | 99400 |
| 2022-10-05 | 16.25 | $16.55 | 1.1M |
| 2022-10-04 | 16.21 | $16.71 | 61833 |
| 2022-10-03 | 16.13 | $16.11 | 23828 |
| 2022-09-30 | 16.16 | $16.00 | 12500 |
| 2022-09-29 | 16.23 | $15.75 | 20400 |
| 2022-09-28 | 16.35 | $16.18 | 38000 |
| 2022-09-27 | 16.41 | $16.05 | 119539 |
| 2022-09-26 | 16.51 | $16.03 | 81800 |
| 2022-09-23 | 16.63 | $15.90 | 37500 |
| 2022-09-22 | 16.80 | $16.67 | 51304 |
| 2022-09-21 | 16.83 | $16.85 | 125500 |
| 2022-09-20 | 16.83 | $16.62 | 8914 |
| 2022-09-19 | 16.87 | $16.78 | 9000 |
| 2022-09-16 | 16.89 | $17.80 | 1.2M |
| 2022-09-15 | 16.70 | $16.99 | 947928 |
| 2022-09-14 | 16.65 | $16.70 | 1400 |
| 2022-09-13 | 16.65 | $16.62 | 1800 |
| 2022-09-12 | 16.67 | $17.62 | 300 |
| 2022-09-09 | 16.48 | $16.92 | 345 |
| 2022-09-08 | 16.41 | $16.19 | 1100 |
| 2022-09-07 | 16.49 | $16.52 | 5013 |
| 2022-09-06 | 16.51 | $15.73 | 2900 |
| 2022-09-02 | 16.70 | $16.36 | 3543 |
| 2022-09-01 | 16.79 | $16.76 | 1000 |
| 2022-08-31 | 16.81 | $17.17 | 2100 |
| 2022-08-30 | 16.75 | $16.76 | 1600 |
| 2022-08-29 | 16.76 | $16.54 | 1844 |
| 2022-08-26 | 16.83 | $16.95 | 1332 |
| 2022-08-25 | 16.81 | $16.88 | 2213 |
| 2022-08-24 | 16.82 | $16.93 | 1400 |
| 2022-08-23 | 16.81 | $17.07 | 1100 |
| 2022-08-22 | 16.78 | $16.57 | 4200 |
| 2022-08-19 | 16.84 | $16.70 | 2535 |
| 2022-08-18 | 16.89 | $16.71 | 2020 |
| 2022-08-17 | 16.95 | $16.44 | 10033 |
| 2022-08-16 | 17.07 | $16.71 | 4339 |
| 2022-08-15 | 17.15 | $16.45 | 3800 |
| 2022-08-12 | 17.31 | $16.56 | 530 |
| 2022-08-11 | 17.46 | $16.25 | 1600 |
| 2022-08-10 | 17.71 | $17.37 | 35900 |
| 2022-08-09 | 17.76 | $17.58 | 500 |
| 2022-08-08 | 17.77 | $17.37 | 644 |
| 2022-08-05 | 17.82 | $17.88 | 1000 |
| 2022-08-04 | 17.77 | $17.41 | 1000 |
| 2022-08-03 | 17.82 | $17.59 | 5825 |
| 2022-08-02 | 17.83 | $17.76 | 2200 |
| 2022-08-01 | 17.80 | $18.30 | 6425 |
| 2022-07-29 | 17.66 | $17.28 | 400 |
| 2022-07-28 | 17.70 | $17.52 | 738 |
| 2022-07-27 | 17.70 | $17.97 | 825 |
| 2022-07-26 | 17.61 | $17.74 | 1531 |
| 2022-07-25 | 17.54 | $17.73 | 400 |
| 2022-07-22 | 17.47 | $17.94 | 1432 |
| 2022-07-21 | 17.33 | $17.74 | 3000 |
| 2022-07-20 | 17.22 | $17.81 | 1800 |
| 2022-07-19 | 17.07 | $17.61 | 3102 |
| 2022-07-18 | 16.94 | $17.54 | 1100 |
| 2022-07-15 | 16.80 | $17.64 | 1906 |
| 2022-07-14 | 16.61 | $16.85 | 6900 |
| 2022-07-13 | 16.57 | $16.46 | 1900 |
| 2022-07-12 | 16.60 | $16.84 | 1345 |
| 2022-07-11 | 16.55 | $16.01 | 900 |
| 2022-07-08 | 16.68 | $16.63 | 1315 |
| 2022-07-07 | 16.69 | $16.63 | 1414 |
| 2022-07-06 | 16.70 | $16.75 | 1737 |
| 2022-07-05 | 16.69 | $16.94 | 634 |
| 2022-07-01 | 16.64 | $17.20 | 1200 |
| 2022-06-30 | 16.53 | $17.09 | 3412 |
| 2022-06-29 | 16.42 | $16.80 | 800 |
| 2022-06-28 | 16.36 | $16.75 | 2400 |
| 2022-06-27 | 16.29 | $16.80 | 611 |
| 2022-06-24 | 16.21 | $16.60 | 1814 |
| 2022-06-23 | 16.16 | $15.68 | 4336 |
| 2022-06-22 | 16.30 | $16.00 | 1401 |
| 2022-06-21 | 16.39 | $16.60 | 1326 |
| 2022-06-17 | 16.37 | $16.28 | 2400 |
| 2022-06-16 | 16.42 | $16.11 | 2140 |
| 2022-06-15 | 16.51 | $17.26 | 14108 |
| 2022-06-14 | 16.38 | $16.30 | 4339 |
| 2022-06-13 | 16.43 | $15.98 | 2120 |
| 2022-06-10 | 16.56 | $16.02 | 2500 |
| 2022-06-09 | 16.70 | $16.58 | 1400 |
| 2022-06-08 | 16.74 | $16.98 | 522 |
| 2022-06-07 | 16.71 | $16.90 | 1324 |
| 2022-06-06 | 16.70 | $16.93 | 8117 |
| 2022-06-03 | 16.67 | $17.09 | 14143 |
| 2022-06-02 | 16.61 | $17.06 | 2428 |
| 2022-06-01 | 16.55 | $16.91 | 4400 |
| 2022-05-31 | 16.51 | $16.55 | 3500 |
| 2022-05-27 | 16.54 | $16.61 | 2000 |
| 2022-05-26 | 16.56 | $16.42 | 1624 |
| 2022-05-25 | 16.63 | $16.15 | 7400 |
| 2022-05-24 | 16.78 | $16.87 | 1300 |
| 2022-05-23 | 16.79 | $17.47 | 2128 |
| 2022-05-20 | 16.68 | $17.01 | 1100 |
| 2022-05-19 | 16.66 | $16.74 | 1400 |
| 2022-05-18 | 16.69 | $16.66 | 441 |
| 2022-05-17 | 16.74 | $16.99 | 309 |
| 2022-05-16 | 16.74 | $16.69 | 949 |
| 2022-05-13 | 16.80 | $16.34 | 3001 |
| 2022-05-12 | 16.94 | $15.58 | 1100 |
| 2022-05-11 | 17.27 | $16.77 | 1000 |
| 2022-05-10 | 17.41 | $16.51 | 1122 |
| 2022-05-09 | 17.62 | $16.49 | 1200 |
| 2022-05-06 | 17.88 | $17.18 | 1600 |
| 2022-05-05 | 18.02 | $18.00 | 503 |
| 2022-05-04 | 18.02 | $17.86 | 2400 |
| 2022-05-03 | 18.05 | $17.19 | 523 |
| 2022-05-02 | 18.23 | $17.58 | 5700 |
| 2022-04-29 | 18.34 | $18.07 | 1437 |
| 2022-04-28 | 18.38 | $17.75 | 15541 |
| 2022-04-27 | 18.48 | $17.63 | 1500 |
| 2022-04-26 | 18.63 | $17.14 | 1400 |
| 2022-04-25 | 18.89 | $18.23 | 2844 |
| 2022-04-22 | 18.97 | $18.58 | 647 |
| 2022-04-21 | 18.99 | $18.97 | 1400 |
| 2022-04-20 | 18.92 | $19.00 | 708 |
| 2022-04-19 | 18.83 | $18.28 | 300 |
| 2022-04-18 | 18.87 | $18.28 | 1528 |
| 2022-04-14 | 18.92 | $18.22 | 1148 |
| 2022-04-13 | 18.98 | $18.20 | 803 |
| 2022-04-12 | 19.06 | $18.49 | 1200 |
| 2022-04-11 | 19.08 | $18.83 | 1927 |
| 2022-04-08 | 19.02 | $18.98 | 26713 |
| 2022-04-07 | 18.92 | $18.26 | 17427 |
| 2022-04-06 | 18.95 | $19.14 | 634 |
| 2022-04-05 | 18.79 | $19.01 | 700 |
| 2022-04-04 | 18.63 | $19.09 | 2000 |
| 2022-04-01 | 18.42 | $18.88 | 400 |
| 2022-03-31 | 18.21 | $18.44 | 700 |
| 2022-03-30 | 18.06 | $18.37 | 15800 |
| 2022-03-29 | 17.90 | $18.35 | 60238 |
| 2022-03-28 | 17.71 | $17.93 | 1215 |
| 2022-03-25 | 17.57 | $17.96 | 1900 |
| 2022-03-24 | 17.40 | $18.27 | 800 |
| 2022-03-23 | 17.13 | $17.86 | 2800 |
| 2022-03-22 | 16.90 | $18.00 | 1325 |
| 2022-03-21 | 16.60 | $16.93 | 500 |
| 2022-03-18 | 16.47 | $17.15 | 1648 |
| 2022-03-17 | 16.28 | $17.01 | 700 |
| 2022-03-16 | 16.08 | $16.75 | 2914 |
| 2022-03-15 | 15.90 | $16.19 | 1501 |
| 2022-03-14 | 15.81 | $15.97 | 945 |
| 2022-03-11 | 15.75 | $15.92 | 1600 |
| 2022-03-10 | 15.70 | $15.71 | 1000 |
| 2022-03-09 | 15.67 | $15.35 | 2400 |
| 2022-03-08 | 15.72 | $15.28 | 1436 |
| 2022-03-07 | 15.78 | $15.05 | 1600 |
| 2022-03-04 | 15.91 | $15.72 | 410 |
| 2022-03-03 | 15.91 | $15.23 | 1600 |
| 2022-03-02 | 16.02 | $15.68 | 2800 |
| 2022-03-01 | 16.04 | $15.49 | 4545 |
| 2022-02-28 | 16.10 | $15.81 | 1600 |
| 2022-02-25 | 16.11 | $15.85 | 1342 |
| 2022-02-24 | 16.10 | $15.58 | 4000 |
| 2022-02-23 | 16.15 | $16.16 | 1000 |
| 2022-02-22 | 16.07 | $15.88 | 1034 |
| 2022-02-18 | 16.05 | $16.39 | 1400 |
| 2022-02-17 | 15.90 | $16.40 | 1300 |
| 2022-02-16 | 15.73 | $16.40 | 2100 |
| 2022-02-15 | 15.53 | $16.50 | 1400 |
| 2022-02-14 | 15.27 | $15.86 | 4140 |
| 2022-02-11 | 15.10 | $15.96 | 1100 |
| 2022-02-10 | 14.88 | $16.28 | 3400 |
| 2022-02-09 | 14.56 | $16.02 | 15500 |
| 2022-02-08 | 14.24 | $14.19 | 5100 |
| 2022-02-07 | 14.26 | $14.62 | 1123 |
| 2022-02-04 | 14.18 | $14.34 | 3315 |
| 2022-02-03 | 14.16 | $13.94 | 1522 |
| 2022-02-02 | 14.21 | $14.94 | 842 |
| 2022-02-01 | 14.07 | $14.06 | 6500 |
| 2022-01-31 | 14.08 | $13.88 | 2200 |
| 2022-01-28 | 14.14 | $13.31 | 2100 |
| 2022-01-27 | 14.33 | $13.88 | 1003 |
| 2022-01-26 | 14.43 | $13.71 | 6000 |
| 2022-01-25 | 14.58 | $13.81 | 1817 |
| 2022-01-24 | 14.73 | $13.90 | 6700 |
| 2022-01-21 | 14.89 | $14.41 | 939 |
| 2022-01-20 | 14.96 | $15.01 | 737 |
| 2022-01-19 | 14.92 | $15.07 | 12818 |
| 2022-01-18 | 14.85 | $14.76 | 900 |
| 2022-01-14 | 14.84 | $14.66 | 900 |
| 2022-01-13 | 14.85 | $15.21 | 503 |
| 2022-01-12 | 14.74 | $14.61 | 1936 |
| 2022-01-11 | 14.73 | $15.04 | 4000 |
| 2022-01-10 | 14.64 | $15.04 | 726 |
| 2022-01-07 | 14.53 | $14.70 | 1400 |
| 2022-01-06 | 14.47 | $14.70 | 800 |
| 2022-01-05 | 14.40 | $14.40 | 500 |
| 2022-01-04 | 14.38 | $14.57 | 1930 |
| 2022-01-03 | 14.32 | $14.46 | 1900 |
| 2021-12-31 | 14.27 | $14.04 | 230 |
| 2021-12-30 | 14.31 | $14.63 | 1006 |
| 2021-12-29 | 14.22 | $14.42 | 8700 |
| 2021-12-28 | 14.17 | $14.45 | 600 |
| 2021-12-27 | 14.10 | $14.08 | 314 |
| 2021-12-23 | 14.09 | $14.21 | 326 |
| 2021-12-22 | 14.06 | $14.30 | 5400 |
| 2021-12-21 | 14.00 | $13.73 | 614 |
| 2021-12-20 | 14.05 | $14.22 | 500 |
| 2021-12-17 | 14.01 | $14.15 | 300 |
| 2021-12-16 | 13.97 | $14.55 | 1500 |
| 2021-12-15 | 13.85 | $13.71 | 600 |
| 2021-12-14 | 13.88 | $13.97 | 540 |
| 2021-12-13 | 13.86 | $13.66 | 3300 |
| 2021-12-10 | 13.91 | $13.77 | 2327 |
| 2021-12-09 | 13.93 | $14.30 | 4300 |
| 2021-12-08 | 13.85 | $13.82 | 748 |
| 2021-12-07 | 13.86 | $14.02 | 800 |
| 2021-12-06 | 13.83 | $14.14 | 3700 |
| 2021-12-03 | 13.77 | $13.35 | 1100 |
| 2021-12-02 | 13.87 | $13.56 | 5626 |
| 2021-12-01 | 13.94 | $13.27 | 2825 |
| 2021-11-30 | 14.08 | $13.56 | 6100 |
| 2021-11-29 | 14.18 | $13.71 | 949 |
| 2021-11-26 | 14.26 | $13.62 | 2508 |
| 2021-11-24 | 14.38 | $14.30 | 903 |
| 2021-11-23 | 14.37 | $14.37 | 939 |
| 2021-11-22 | 14.34 | $14.00 | 2421 |
| 2021-11-19 | 14.38 | $13.93 | 1209 |
| 2021-11-18 | 14.45 | $14.17 | 800 |
| 2021-11-17 | 14.47 | $14.11 | 2931 |
| 2021-11-16 | 14.50 | $14.22 | 12337 |
| 2021-11-15 | 14.52 | $14.44 | 3600 |
| 2021-11-12 | 14.49 | $14.41 | 1500 |
| 2021-11-11 | 14.46 | $14.75 | 300 |
| 2021-11-10 | 14.35 | $14.25 | 600 |
| 2021-11-09 | 14.33 | $13.96 | 1046 |
| 2021-11-08 | 14.36 | $14.15 | 1800 |
| 2021-11-05 | 14.36 | $14.15 | 437 |
| 2021-11-04 | 14.35 | $13.97 | 1215 |
| 2021-11-03 | 14.38 | $14.42 | 600 |
| 2021-11-02 | 14.31 | $14.35 | 8700 |
| 2021-11-01 | 14.24 | $14.74 | 2333 |
| 2021-10-29 | 14.08 | $14.31 | 2300 |
| 2021-10-28 | 13.98 | $14.31 | 3733 |
| 2021-10-27 | 13.86 | $14.26 | 5115 |
| 2021-10-26 | 13.73 | $13.70 | 600 |
| 2021-10-25 | 13.69 | $13.66 | 3600 |
| 2021-10-22 | 13.66 | $13.61 | 1900 |
| 2021-10-21 | 13.63 | $13.64 | 2819 |
| 2021-10-20 | 13.58 | $13.75 | 5514 |
| 2021-10-19 | 13.50 | $13.75 | 11148 |
| 2021-10-18 | 13.41 | $13.31 | 1800 |
| 2021-10-15 | 13.39 | $13.50 | 3800 |
| 2021-10-14 | 13.33 | $13.31 | 3100 |
| 2021-10-13 | 13.29 | $13.10 | 9408 |
| 2021-10-12 | 13.29 | $13.20 | 5238 |
| 2021-10-11 | 13.27 | $13.31 | 3440 |
| 2021-10-08 | 13.23 | $13.30 | 8700 |
| 2021-10-07 | 13.17 | $13.28 | 1020 |
| 2021-10-06 | 13.10 | $13.04 | 3709 |
| 2021-10-05 | 13.08 | $13.26 | 19505 |
| 2021-10-04 | 13.00 | $13.05 | 6300 |
| 2021-10-01 | 12.95 | $13.29 | 1013 |
| 2021-09-30 | 12.85 | $13.00 | 2504 |
| 2021-09-29 | 12.78 | $13.26 | 1100 |
| 2021-09-28 | 12.65 | $13.08 | 2400 |
| 2021-09-27 | 12.53 | $13.22 | 6900 |
| 2021-09-24 | 12.37 | $13.02 | 1517 |
| 2021-09-23 | 12.21 | $12.60 | 10001 |
| 2021-09-22 | 12.13 | $12.12 | 1246 |
| 2021-09-21 | 12.12 | $11.89 | 4303 |
| 2021-09-20 | 12.17 | $11.92 | 3038 |
| 2021-09-17 | 12.22 | $12.00 | 12624 |
| 2021-09-16 | 12.26 | $12.06 | 1640 |
| 2021-09-15 | 12.29 | $12.22 | 1827 |
| 2021-09-14 | 12.29 | $12.17 | 6900 |
| 2021-09-13 | 12.30 | $11.97 | 1713 |
| 2021-09-10 | 12.36 | $12.16 | 306 |
| 2021-09-09 | 12.38 | $12.62 | 901 |
| 2021-09-08 | 12.31 | $12.42 | 419 |
| 2021-09-07 | 12.27 | $12.71 | 200 |
| 2021-09-03 | 12.16 | $12.22 | 200 |
| 2021-09-02 | 12.13 | $12.22 | 6125 |
| 2021-09-01 | 12.11 | $12.65 | 500 |
| 2021-08-31 | 11.98 | $12.34 | 1900 |
| 2021-08-30 | 11.90 | $12.34 | 316 |
| 2021-08-27 | 11.81 | $12.04 | 524 |
| 2021-08-26 | 11.77 | $11.89 | 2750 |
| 2021-08-25 | 11.75 | $11.89 | 3175 |
| 2021-08-24 | 11.73 | $11.89 | 742 |
| 2021-08-23 | 11.70 | $11.84 | 900 |
| 2021-08-20 | 11.69 | $11.47 | 239 |
| 2021-08-19 | 11.75 | $11.35 | 1241 |
| 2021-08-18 | 11.84 | $11.55 | 1100 |
| 2021-08-17 | 11.91 | $11.65 | 600 |
| 2021-08-16 | 11.97 | $12.11 | 9800 |
| 2021-08-13 | 11.94 | $12.35 | 1300 |
| 2021-08-12 | 11.85 | $12.45 | 900 |
| 2021-08-11 | 11.73 | $12.51 | 532 |
| 2021-08-10 | 11.58 | $11.94 | 445 |
| 2021-08-09 | 11.53 | $11.95 | 800 |
| 2021-08-06 | 11.47 | $11.66 | 1120 |
| 2021-08-05 | 11.46 | $11.62 | 301 |
| 2021-08-04 | 11.46 | $11.74 | 344 |
| 2021-08-03 | 11.43 | $11.63 | 500 |
| 2021-08-02 | 11.43 | $11.29 | 1900 |
| 2021-07-30 | 11.50 | $11.48 | 2326 |
| 2021-07-29 | 11.54 | $11.54 | 1300 |
| 2021-07-28 | 11.58 | $11.55 | 202 |
| 2021-07-27 | 11.62 | $11.84 | 313 |
| 2021-07-26 | 11.62 | $11.63 | 1700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.92
2026-07-23
Close Price
$27.35
Vol: 26500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.33
Average
18.76
Maximum
28.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 27.92 | $27.35 | 26500 |
| 2026-07-22 | 28.01 | $27.94 | 43407 |
| 2026-07-21 | 27.93 | $27.83 | 18112 |
| 2026-07-20 | 27.85 | $27.95 | 18610 |
| 2026-07-17 | 27.71 | $27.83 | 14534 |
| 2026-07-16 | 27.56 | $27.32 | 14900 |
| 2026-07-15 | 27.53 | $27.17 | 12200 |
| 2026-07-14 | 27.53 | $27.49 | 41200 |
| 2026-07-13 | 27.42 | $27.49 | 13618 |
| 2026-07-10 | 27.28 | $27.51 | 13700 |
| 2026-07-09 | 27.08 | $27.33 | 19600 |
| 2026-07-08 | 26.89 | $26.91 | 40000 |
| 2026-07-07 | 26.78 | $26.64 | 79500 |
| 2026-07-06 | 26.72 | $27.26 | 29723 |
| 2026-07-02 | 26.44 | $26.71 | 16200 |
| 2026-07-01 | 26.26 | $26.70 | 35135 |
| 2026-06-30 | 26.05 | $26.50 | 33400 |
| 2026-06-29 | 25.84 | $25.43 | 35900 |
| 2026-06-26 | 25.91 | $25.40 | 90345 |
| 2026-06-25 | 26.01 | $25.86 | 48500 |
| 2026-06-24 | 25.97 | $25.62 | 29800 |
| 2026-06-23 | 25.98 | $25.54 | 44700 |
| 2026-06-22 | 26.02 | $25.74 | 63400 |
| 2026-06-18 | 25.99 | $25.97 | 35226 |
| 2026-06-17 | 25.87 | $25.44 | 39300 |
| 2026-06-16 | 25.88 | $25.54 | 35600 |
| 2026-06-15 | 25.85 | $25.19 | 63300 |
| 2026-06-12 | 25.90 | $26.01 | 28710 |
| 2026-06-11 | 25.70 | $26.27 | 59100 |
| 2026-06-10 | 25.35 | $25.20 | 58500 |
| 2026-06-09 | 25.26 | $25.06 | 396700 |
| 2026-06-08 | 25.18 | $24.56 | 61411 |
| 2026-06-05 | 25.22 | $24.46 | 32846 |
| 2026-06-04 | 25.29 | $24.76 | 67600 |
| 2026-06-03 | 25.26 | $24.87 | 87708 |
| 2026-06-02 | 25.18 | $25.15 | 71243 |
| 2026-06-01 | 24.98 | $25.07 | 54800 |
| 2026-05-29 | 24.74 | $24.78 | 85400 |
| 2026-05-28 | 24.52 | $24.73 | 61000 |
| 2026-05-27 | 24.26 | $24.18 | 71207 |
| 2026-05-26 | 24.10 | $24.03 | 58610 |
| 2026-05-22 | 23.94 | $24.18 | 35400 |
| 2026-05-21 | 23.69 | $24.38 | 53326 |
| 2026-05-20 | 23.30 | $24.44 | 62132 |
| 2026-05-19 | 22.80 | $23.55 | 73403 |
| 2026-05-18 | 22.46 | $23.20 | 122233 |
| 2026-05-15 | 22.16 | $22.05 | 54436 |
| 2026-05-14 | 22.14 | $21.72 | 107500 |
| 2026-05-13 | 22.22 | $21.59 | 116700 |
| 2026-05-12 | 22.36 | $21.44 | 143604 |
| 2026-05-11 | 22.57 | $22.14 | 68034 |
| 2026-05-08 | 22.59 | $22.28 | 59734 |
| 2026-05-07 | 22.57 | $22.12 | 102500 |
| 2026-05-06 | 22.58 | $22.98 | 29427 |
| 2026-05-05 | 22.31 | $22.55 | 46100 |
| 2026-05-04 | 22.11 | $22.00 | 62800 |
| 2026-05-01 | 22.03 | $22.17 | 32039 |
| 2026-04-30 | 21.87 | $22.07 | 70516 |
| 2026-04-29 | 21.70 | $21.23 | 63900 |
| 2026-04-28 | 21.76 | $21.16 | 88006 |
| 2026-04-27 | 21.84 | $21.17 | 82146 |
| 2026-04-24 | 21.94 | $21.42 | 41211 |
| 2026-04-23 | 21.96 | $21.60 | 51705 |
| 2026-04-22 | 21.92 | $21.54 | 132400 |
| 2026-04-21 | 21.88 | $21.74 | 31807 |
| 2026-04-20 | 21.76 | $21.93 | 90300 |
| 2026-04-17 | 21.55 | $22.20 | 41600 |
| 2026-04-16 | 21.19 | $21.53 | 45300 |
| 2026-04-15 | 20.97 | $21.38 | 40600 |
| 2026-04-14 | 20.73 | $21.24 | 80215 |
| 2026-04-13 | 20.48 | $21.22 | 336349 |
| 2026-04-10 | 20.19 | $20.79 | 45106 |
| 2026-04-09 | 19.97 | $20.73 | 78948 |
| 2026-04-08 | 19.71 | $20.70 | 76112 |
| 2026-04-07 | 19.42 | $19.90 | 220400 |
| 2026-04-06 | 19.32 | $19.87 | 156800 |
| 2026-04-02 | 19.22 | $19.83 | 106600 |
| 2026-04-01 | 19.11 | $19.86 | 100800 |
| 2026-03-31 | 18.99 | $19.77 | 199600 |
| 2026-03-30 | 18.87 | $18.87 | 189000 |
| 2026-03-27 | 19.03 | $18.97 | 87200 |
| 2026-03-26 | 19.20 | $18.99 | 150600 |
| 2026-03-25 | 19.42 | $19.37 | 115700 |
| 2026-03-24 | 19.58 | $19.81 | 142400 |
| 2026-03-23 | 19.64 | $20.14 | 150500 |
| 2026-03-20 | 19.62 | $19.27 | 191500 |
| 2026-03-19 | 19.88 | $19.71 | 65723 |
| 2026-03-18 | 20.07 | $19.91 | 47000 |
| 2026-03-17 | 20.26 | $20.35 | 156700 |
| 2026-03-16 | 20.35 | $20.36 | 145500 |
| 2026-03-13 | 20.47 | $20.04 | 106810 |
| 2026-03-12 | 20.72 | $20.39 | 321100 |
| 2026-03-11 | 20.94 | $20.81 | 106900 |
| 2026-03-10 | 21.07 | $21.06 | 142000 |
| 2026-03-09 | 21.15 | $21.11 | 148838 |
| 2026-03-06 | 21.25 | $21.27 | 101925 |
| 2026-03-05 | 21.33 | $21.26 | 112700 |
| 2026-03-04 | 21.43 | $21.51 | 88400 |
| 2026-03-03 | 21.47 | $21.31 | 116640 |
| 2026-03-02 | 21.60 | $21.77 | 63800 |
| 2026-02-27 | 21.62 | $22.09 | 98731 |
| 2026-02-26 | 21.55 | $21.62 | 85100 |
| 2026-02-25 | 21.62 | $21.77 | 80327 |
| 2026-02-24 | 21.66 | $21.77 | 102025 |
| 2026-02-23 | 21.71 | $21.90 | 112200 |
| 2026-02-20 | 21.74 | $22.16 | 52700 |
| 2026-02-19 | 21.71 | $21.88 | 59538 |
| 2026-02-18 | 21.76 | $21.73 | 107900 |
| 2026-02-17 | 21.89 | $21.95 | 132600 |
| 2026-02-13 | 21.97 | $21.42 | 53300 |
| 2026-02-12 | 22.25 | $21.48 | 76714 |
| 2026-02-11 | 22.58 | $22.19 | 30513 |
| 2026-02-10 | 22.75 | $23.55 | 103600 |
| 2026-02-09 | 22.54 | $22.80 | 82700 |
| 2026-02-06 | 22.53 | $22.06 | 50423 |
| 2026-02-05 | 22.74 | $21.97 | 95100 |
| 2026-02-04 | 23.04 | $22.04 | 68400 |
| 2026-02-03 | 23.38 | $22.95 | 47800 |
| 2026-02-02 | 23.51 | $22.67 | 57829 |
| 2026-01-30 | 23.75 | $22.82 | 40900 |
| 2026-01-29 | 24.00 | $23.45 | 47902 |
| 2026-01-28 | 24.09 | $24.04 | 57100 |
| 2026-01-27 | 24.01 | $24.81 | 21636 |
| 2026-01-26 | 23.66 | $23.88 | 36200 |
| 2026-01-23 | 23.52 | $23.68 | 32900 |
| 2026-01-22 | 23.42 | $23.42 | 67932 |
| 2026-01-21 | 23.37 | $23.20 | 53700 |
| 2026-01-20 | 23.38 | $23.36 | 76636 |
| 2026-01-16 | 23.33 | $23.65 | 49900 |
| 2026-01-15 | 23.18 | $23.55 | 43009 |
| 2026-01-14 | 23.03 | $23.14 | 37042 |
| 2026-01-13 | 22.97 | $23.16 | 45100 |
| 2026-01-12 | 22.90 | $22.92 | 62810 |
| 2026-01-09 | 22.88 | $22.65 | 36800 |
| 2026-01-08 | 22.94 | $22.91 | 66044 |
| 2026-01-07 | 22.94 | $22.93 | 33000 |
| 2026-01-06 | 22.93 | $23.00 | 36000 |
| 2026-01-05 | 22.89 | $22.96 | 236234 |
| 2026-01-02 | 22.86 | $22.89 | 71000 |
| 2025-12-31 | 22.84 | $22.61 | 40529 |
| 2025-12-30 | 22.91 | $22.93 | 53800 |
| 2025-12-29 | 22.89 | $22.88 | 78500 |
| 2025-12-26 | 22.88 | $23.13 | 51140 |
| 2025-12-24 | 22.80 | $23.12 | 19000 |
| 2025-12-23 | 22.70 | $23.06 | 58500 |
| 2025-12-22 | 22.59 | $22.88 | 89400 |
| 2025-12-19 | 22.53 | $22.70 | 61200 |
| 2025-12-18 | 22.51 | $22.48 | 73600 |
| 2025-12-17 | 22.56 | $22.39 | 67914 |
| 2025-12-16 | 22.65 | $22.53 | 55201 |
| 2025-12-15 | 22.72 | $22.64 | 112038 |
| 2025-12-12 | 22.78 | $22.31 | 56100 |
| 2025-12-11 | 22.95 | $22.68 | 51300 |
| 2025-12-10 | 23.04 | $23.07 | 42700 |
| 2025-12-09 | 23.04 | $23.14 | 56500 |
| 2025-12-08 | 23.01 | $22.98 | 72226 |
| 2025-12-05 | 23.03 | $23.03 | 151002 |
| 2025-12-04 | 23.03 | $23.07 | 52732 |
| 2025-12-03 | 23.03 | $23.16 | 50109 |
| 2025-12-02 | 23.00 | $23.37 | 66600 |
| 2025-12-01 | 22.90 | $22.84 | 74501 |
| 2025-11-28 | 22.95 | $23.43 | 29200 |
| 2025-11-26 | 22.83 | $23.52 | 36211 |
| 2025-11-25 | 22.66 | $23.09 | 85100 |
| 2025-11-24 | 22.59 | $22.87 | 77700 |
| 2025-11-21 | 22.57 | $22.57 | 72047 |
| 2025-11-20 | 22.66 | $22.17 | 93506 |
| 2025-11-19 | 22.90 | $22.37 | 52800 |
| 2025-11-18 | 23.14 | $23.08 | 82949 |
| 2025-11-17 | 23.21 | $23.18 | 51000 |
| 2025-11-14 | 23.26 | $23.58 | 40119 |
| 2025-11-13 | 23.20 | $23.44 | 97200 |
| 2025-11-12 | 23.18 | $22.91 | 24600 |
| 2025-11-11 | 23.33 | $22.95 | 35814 |
| 2025-11-10 | 23.50 | $23.09 | 62600 |
| 2025-11-07 | 23.67 | $22.92 | 27438 |
| 2025-11-06 | 23.93 | $23.86 | 65600 |
| 2025-11-05 | 23.94 | $23.91 | 47309 |
| 2025-11-04 | 23.95 | $23.65 | 43314 |
| 2025-11-03 | 24.04 | $23.79 | 41200 |
| 2025-10-31 | 24.11 | $23.95 | 18416 |
| 2025-10-30 | 24.14 | $24.12 | 55400 |
| 2025-10-29 | 24.12 | $23.79 | 26442 |
| 2025-10-28 | 24.21 | $24.42 | 19300 |
| 2025-10-27 | 24.11 | $24.07 | 30400 |
| 2025-10-24 | 24.09 | $24.07 | 29400 |
| 2025-10-23 | 24.08 | $24.27 | 18800 |
| 2025-10-22 | 24.00 | $24.12 | 20600 |
| 2025-10-21 | 23.95 | $24.01 | 36800 |
| 2025-10-20 | 23.92 | $24.28 | 31900 |
| 2025-10-17 | 23.81 | $24.03 | 32600 |
| 2025-10-16 | 23.75 | $24.01 | 46612 |
| 2025-10-15 | 23.68 | $23.80 | 23118 |
| 2025-10-14 | 23.68 | $23.77 | 41641 |
| 2025-10-13 | 23.68 | $23.33 | 47405 |
| 2025-10-10 | 23.83 | $23.86 | 28049 |
| 2025-10-09 | 23.84 | $23.82 | 52800 |
| 2025-10-08 | 23.88 | $24.01 | 35800 |
| 2025-10-07 | 23.87 | $23.88 | 33436 |
| 2025-10-06 | 23.90 | $24.01 | 34445 |
| 2025-10-03 | 23.89 | $24.09 | 31135 |
| 2025-10-02 | 23.87 | $24.15 | 34900 |
| 2025-10-01 | 23.83 | $24.19 | 43500 |
| 2025-09-30 | 23.77 | $24.02 | 48235 |
| 2025-09-29 | 23.76 | $23.88 | 55639 |
| 2025-09-26 | 23.79 | $23.30 | 42400 |
| 2025-09-25 | 24.02 | $23.65 | 43400 |
| 2025-09-24 | 24.20 | $23.88 | 35600 |
| 2025-09-23 | 24.35 | $23.96 | 52342 |
| 2025-09-22 | 24.52 | $24.43 | 345138 |
| 2025-09-19 | 24.57 | $24.69 | 433800 |
| 2025-09-18 | 24.55 | $24.70 | 29804 |
| 2025-09-17 | 24.53 | $25.17 | 239004 |
| 2025-09-16 | 24.37 | $25.24 | 695722 |
| 2025-09-15 | 24.15 | $24.71 | 833200 |
| 2025-09-12 | 24.05 | $24.32 | 509314 |
| 2025-09-11 | 24.07 | $24.94 | 994400 |
| 2025-09-10 | 23.91 | $24.59 | 311607 |
| 2025-09-09 | 23.83 | $23.82 | 20929 |
| 2025-09-08 | 23.99 | $24.12 | 26300 |
| 2025-09-05 | 24.10 | $24.40 | 49400 |
| 2025-09-04 | 24.15 | $24.47 | 32800 |
| 2025-09-03 | 24.21 | $24.17 | 27500 |
| 2025-09-02 | 24.39 | $24.16 | 32200 |
| 2025-08-29 | 24.62 | $24.95 | 14400 |
| 2025-08-28 | 24.67 | $24.57 | 13700 |
| 2025-08-27 | 24.85 | $25.04 | 13139 |
| 2025-08-26 | 24.93 | $24.70 | 14018 |
| 2025-08-25 | 25.15 | $24.35 | 13300 |
| 2025-08-22 | 25.54 | $25.76 | 22421 |
| 2025-08-21 | 25.57 | $25.22 | 47008 |
| 2025-08-20 | 25.79 | $24.94 | 9022 |
| 2025-08-19 | 26.14 | $25.42 | 10445 |
| 2025-08-18 | 26.43 | $25.91 | 10713 |
| 2025-08-15 | 26.63 | $26.55 | 9241 |
| 2025-08-14 | 26.67 | $26.22 | 8500 |
| 2025-08-13 | 26.82 | $26.42 | 16500 |
| 2025-08-12 | 26.94 | $27.00 | 23700 |
| 2025-08-11 | 26.90 | $27.12 | 9800 |
| 2025-08-08 | 26.81 | $27.10 | 7700 |
| 2025-08-07 | 26.71 | $26.53 | 7700 |
| 2025-08-06 | 26.76 | $26.81 | 6507 |
| 2025-08-05 | 26.74 | $26.30 | 11418 |
| 2025-08-04 | 26.87 | $26.29 | 8506 |
| 2025-08-01 | 27.04 | $26.93 | 9400 |
| 2025-07-31 | 27.03 | $26.98 | 11000 |
| 2025-07-30 | 27.00 | $27.15 | 11300 |
| 2025-07-29 | 26.91 | $27.10 | 8040 |
| 2025-07-28 | 26.81 | $26.87 | 8800 |
| 2025-07-25 | 26.76 | $26.28 | 9600 |
| 2025-07-24 | 26.88 | $26.47 | 13811 |
| 2025-07-23 | 26.96 | $27.51 | 8600 |
| 2025-07-22 | 26.73 | $27.05 | 11705 |
| 2025-07-21 | 26.59 | $26.77 | 12100 |
| 2025-07-18 | 26.51 | $26.88 | 25300 |
| 2025-07-17 | 26.37 | $26.85 | 10400 |
| 2025-07-16 | 26.21 | $26.21 | 14800 |
| 2025-07-15 | 26.22 | $26.09 | 8824 |
| 2025-07-14 | 26.27 | $26.13 | 10300 |
| 2025-07-11 | 26.32 | $26.67 | 9205 |
| 2025-07-10 | 26.21 | $26.68 | 14913 |
| 2025-07-09 | 26.06 | $26.23 | 17100 |
| 2025-07-08 | 26.04 | $26.43 | 10300 |
| 2025-07-07 | 25.94 | $25.98 | 23400 |
| 2025-07-03 | 25.96 | $26.11 | 6900 |
| 2025-07-02 | 25.96 | $26.32 | 21328 |
| 2025-07-01 | 25.88 | $26.01 | 11935 |
| 2025-06-30 | 25.89 | $26.02 | 10900 |
| 2025-06-27 | 25.90 | $25.88 | 8745 |
| 2025-06-26 | 25.96 | $25.94 | 7325 |
| 2025-06-25 | 26.02 | $26.00 | 6500 |
| 2025-06-24 | 26.07 | $25.84 | 9304 |
| 2025-06-23 | 26.19 | $25.62 | 11336 |
| 2025-06-20 | 26.40 | $25.34 | 8513 |
| 2025-06-18 | 26.75 | $26.80 | 7706 |
| 2025-06-17 | 26.70 | $26.29 | 11901 |
| 2025-06-16 | 26.80 | $26.42 | 11800 |
| 2025-06-13 | 26.89 | $26.34 | 5100 |
| 2025-06-12 | 27.00 | $27.03 | 14727 |
| 2025-06-11 | 26.92 | $26.92 | 8542 |
| 2025-06-10 | 26.85 | $27.04 | 7601 |
| 2025-06-09 | 26.72 | $26.91 | 14423 |
| 2025-06-06 | 26.60 | $26.62 | 12702 |
| 2025-06-05 | 26.54 | $26.53 | 8049 |
| 2025-06-04 | 26.48 | $27.01 | 7400 |
| 2025-06-03 | 26.26 | $26.27 | 26343 |
| 2025-06-02 | 26.22 | $26.11 | 16808 |
| 2025-05-30 | 26.21 | $25.97 | 7606 |
| 2025-05-29 | 26.25 | $26.14 | 13200 |
| 2025-05-28 | 26.23 | $25.85 | 7400 |
| 2025-05-27 | 26.30 | $25.97 | 9000 |
| 2025-05-23 | 26.34 | $25.79 | 10900 |
| 2025-05-22 | 26.44 | $25.46 | 9338 |
| 2025-05-21 | 26.65 | $25.84 | 6100 |
| 2025-05-20 | 26.78 | $26.66 | 13900 |
| 2025-05-19 | 26.67 | $26.88 | 21800 |
| 2025-05-16 | 26.46 | $26.71 | 50400 |
| 2025-05-15 | 26.24 | $26.49 | 7300 |
| 2025-05-14 | 26.03 | $26.41 | 7600 |
| 2025-05-13 | 25.79 | $25.95 | 25300 |
| 2025-05-12 | 25.64 | $25.35 | 12631 |
| 2025-05-09 | 25.65 | $25.40 | 7513 |
| 2025-05-08 | 25.63 | $25.76 | 7700 |
| 2025-05-07 | 25.48 | $24.62 | 22044 |
| 2025-05-06 | 25.65 | $24.80 | 60700 |
| 2025-05-05 | 25.80 | $25.18 | 15900 |
| 2025-05-02 | 25.85 | $25.59 | 8845 |
| 2025-05-01 | 25.76 | $26.00 | 19500 |
| 2025-04-30 | 25.52 | $26.28 | 312200 |
| 2025-04-29 | 25.13 | $25.48 | 428900 |
| 2025-04-28 | 24.90 | $25.37 | 193216 |
| 2025-04-25 | 24.65 | $25.27 | 34200 |
| 2025-04-24 | 24.37 | $25.30 | 15614 |
| 2025-04-23 | 24.01 | $25.36 | 18700 |
| 2025-04-22 | 23.56 | $24.49 | 12600 |
| 2025-04-21 | 23.28 | $23.99 | 17422 |
| 2025-04-17 | 23.11 | $24.38 | 16005 |
| 2025-04-16 | 22.78 | $24.06 | 42500 |
| 2025-04-15 | 22.50 | $23.82 | 29500 |
| 2025-04-14 | 22.23 | $23.46 | 45506 |
| 2025-04-11 | 22.04 | $23.28 | 89000 |
| 2025-04-10 | 21.87 | $22.43 | 47700 |
| 2025-04-09 | 21.96 | $22.90 | 80300 |
| 2025-04-08 | 21.94 | $20.73 | 148800 |
| 2025-04-07 | 22.61 | $20.59 | 50231 |
| 2025-04-04 | 23.49 | $21.25 | 52300 |
| 2025-04-03 | 24.37 | $23.82 | 20400 |
| 2025-04-02 | 24.62 | $24.37 | 31600 |
| 2025-04-01 | 24.76 | $24.87 | 48900 |
| 2025-03-31 | 24.78 | $24.77 | 18339 |
| 2025-03-28 | 24.84 | $25.23 | 21900 |
| 2025-03-27 | 24.76 | $25.06 | 10835 |
| 2025-03-26 | 24.72 | $25.10 | 17641 |
| 2025-03-25 | 24.66 | $25.23 | 42100 |
| 2025-03-24 | 24.55 | $25.04 | 32003 |
| 2025-03-21 | 24.48 | $25.43 | 13500 |
| 2025-03-20 | 24.27 | $24.70 | 13244 |
| 2025-03-19 | 24.26 | $24.47 | 12816 |
| 2025-03-18 | 24.32 | $24.25 | 141702 |
| 2025-03-17 | 24.47 | $24.41 | 18408 |
| 2025-03-14 | 24.61 | $23.79 | 12500 |
| 2025-03-13 | 24.97 | $23.74 | 24000 |
| 2025-03-12 | 25.44 | $23.96 | 31700 |
| 2025-03-11 | 25.93 | $24.82 | 15800 |
| 2025-03-10 | 26.25 | $25.31 | 30118 |
| 2025-03-07 | 26.47 | $25.67 | 7900 |
| 2025-03-06 | 26.63 | $25.80 | 8800 |
| 2025-03-05 | 26.76 | $26.12 | 69300 |
| 2025-03-04 | 26.80 | $25.98 | 73200 |
| 2025-03-03 | 26.88 | $25.88 | 30000 |
| 2025-02-28 | 26.99 | $25.81 | 154100 |
| 2025-02-27 | 27.12 | $25.71 | 13100 |
| 2025-02-26 | 27.30 | $25.87 | 8900 |
| 2025-02-25 | 27.43 | $26.37 | 7824 |
| 2025-02-24 | 27.42 | $26.63 | 10800 |
| 2025-02-21 | 27.28 | $26.52 | 9600 |
| 2025-02-20 | 27.13 | $27.62 | 12400 |
| 2025-02-19 | 26.56 | $26.93 | 13000 |
| 2025-02-18 | 26.06 | $27.03 | 8431 |
| 2025-02-14 | 25.39 | $27.60 | 6000 |
| 2025-02-13 | 24.37 | $26.91 | 20910 |
| 2025-02-12 | 23.33 | $26.06 | 7600 |
| 2025-02-11 | 22.33 | $22.86 | 13419 |
| 2025-02-10 | 22.11 | $22.32 | 7100 |
| 2025-02-07 | 22.01 | $22.15 | 8900 |
| 2025-02-06 | 21.93 | $22.17 | 28300 |
| 2025-02-05 | 21.84 | $21.90 | 20106 |
| 2025-02-04 | 21.80 | $21.56 | 28630 |
| 2025-02-03 | 21.87 | $21.64 | 14342 |
| 2025-01-31 | 21.92 | $21.78 | 9024 |
| 2025-01-30 | 21.93 | $22.42 | 8300 |
| 2025-01-29 | 21.74 | $21.61 | 8911 |
| 2025-01-28 | 21.76 | $21.98 | 25048 |
| 2025-01-27 | 21.66 | $21.78 | 13213 |
| 2025-01-24 | 21.61 | $21.95 | 18339 |
| 2025-01-23 | 21.48 | $21.58 | 28018 |
| 2025-01-22 | 21.45 | $21.71 | 25014 |
| 2025-01-21 | 21.36 | $21.33 | 15500 |
| 2025-01-17 | 21.37 | $21.75 | 31100 |
| 2025-01-16 | 21.26 | $21.12 | 102424 |
| 2025-01-15 | 21.31 | $21.16 | 67500 |
| 2025-01-14 | 21.37 | $21.49 | 26020 |
| 2025-01-13 | 21.33 | $21.14 | 17400 |
| 2025-01-10 | 21.39 | $20.66 | 17649 |
| 2025-01-08 | 21.61 | $21.47 | 49936 |
| 2025-01-07 | 21.62 | $21.76 | 57100 |
| 2025-01-06 | 21.54 | $21.90 | 21433 |
| 2025-01-03 | 21.39 | $21.96 | 45839 |
| 2025-01-02 | 21.18 | $21.21 | 17900 |
| 2024-12-31 | 21.16 | $20.99 | 16500 |
| 2024-12-30 | 21.21 | $21.29 | 33748 |
| 2024-12-27 | 21.17 | $21.21 | 13100 |
| 2024-12-26 | 21.14 | $21.04 | 23100 |
| 2024-12-24 | 21.15 | $21.09 | 16015 |
| 2024-12-23 | 21.15 | $21.13 | 44800 |
| 2024-12-20 | 21.13 | $20.93 | 128638 |
| 2024-12-19 | 21.17 | $20.78 | 20600 |
| 2024-12-18 | 21.25 | $20.89 | 23600 |
| 2024-12-17 | 21.31 | $20.95 | 19125 |
| 2024-12-16 | 21.37 | $21.00 | 31526 |
| 2024-12-13 | 21.40 | $20.98 | 31526 |
| 2024-12-12 | 21.45 | $20.76 | 12023 |
| 2024-12-11 | 21.56 | $20.45 | 18000 |
| 2024-12-10 | 21.78 | $21.38 | 13125 |
| 2024-12-09 | 21.75 | $21.57 | 10642 |
| 2024-12-06 | 21.64 | $21.14 | 12700 |
| 2024-12-05 | 21.62 | $21.47 | 40335 |
| 2024-12-04 | 21.47 | $21.48 | 9744 |
| 2024-12-03 | 21.28 | $21.27 | 16500 |
| 2024-12-02 | 21.10 | $20.81 | 14700 |
| 2024-11-29 | 21.01 | $20.82 | 6733 |
| 2024-11-27 | 20.89 | $20.65 | 12347 |
| 2024-11-26 | 20.77 | $20.17 | 15900 |
| 2024-11-25 | 20.77 | $20.87 | 30000 |
| 2024-11-22 | 20.53 | $20.65 | 15400 |
| 2024-11-21 | 20.30 | $20.25 | 23500 |
| 2024-11-20 | 20.12 | $20.06 | 21632 |
| 2024-11-19 | 19.96 | $20.22 | 26700 |
| 2024-11-18 | 19.69 | $19.90 | 33400 |
| 2024-11-15 | 19.46 | $19.53 | 26100 |
| 2024-11-14 | 19.28 | $19.58 | 96400 |
| 2024-11-13 | 19.04 | $19.13 | 80100 |
| 2024-11-12 | 18.88 | $19.13 | 75400 |
| 2024-11-11 | 18.67 | $19.07 | 22700 |
| 2024-11-08 | 18.43 | $18.97 | 18919 |
| 2024-11-07 | 18.17 | $19.61 | 42000 |
| 2024-11-06 | 17.64 | $18.18 | 23620 |
| 2024-11-05 | 17.44 | $17.72 | 44200 |
| 2024-11-04 | 17.35 | $17.46 | 75500 |
| 2024-11-01 | 17.32 | $17.29 | 19344 |
| 2024-10-31 | 17.34 | $17.30 | 48800 |
| 2024-10-30 | 17.37 | $17.33 | 28600 |
| 2024-10-29 | 17.39 | $17.42 | 32047 |
| 2024-10-28 | 17.38 | $17.27 | 25800 |
| 2024-10-25 | 17.43 | $17.25 | 38300 |
| 2024-10-24 | 17.49 | $17.52 | 26102 |
| 2024-10-23 | 17.49 | $17.48 | 22132 |
| 2024-10-22 | 17.49 | $17.64 | 25300 |
| 2024-10-21 | 17.45 | $17.53 | 31732 |
| 2024-10-18 | 17.43 | $17.61 | 17015 |
| 2024-10-17 | 17.38 | $17.55 | 40800 |
| 2024-10-16 | 17.35 | $17.34 | 28918 |
| 2024-10-15 | 17.37 | $17.49 | 15930 |
| 2024-10-14 | 17.36 | $17.69 | 21039 |
| 2024-10-11 | 17.28 | $17.61 | 16816 |
| 2024-10-10 | 17.22 | $17.66 | 20700 |
| 2024-10-09 | 17.12 | $17.68 | 17900 |
| 2024-10-08 | 17.01 | $17.43 | 34000 |
| 2024-10-07 | 16.96 | $17.33 | 58000 |
| 2024-10-04 | 16.93 | $17.25 | 34429 |
| 2024-10-03 | 16.93 | $17.11 | 11100 |
| 2024-10-02 | 16.99 | $17.09 | 22026 |
| 2024-10-01 | 17.07 | $17.37 | 34300 |
| 2024-09-30 | 17.08 | $17.37 | 89925 |
| 2024-09-27 | 17.11 | $17.18 | 16000 |
| 2024-09-26 | 17.21 | $17.29 | 19808 |
| 2024-09-25 | 17.31 | $16.81 | 20500 |
| 2024-09-24 | 17.59 | $17.22 | 17044 |
| 2024-09-23 | 17.80 | $17.39 | 22000 |
| 2024-09-20 | 18.02 | $17.20 | 17100 |
| 2024-09-19 | 18.34 | $17.68 | 55400 |
| 2024-09-18 | 18.58 | $18.17 | 15400 |
| 2024-09-17 | 18.72 | $18.48 | 13600 |
| 2024-09-16 | 18.79 | $18.69 | 23840 |
| 2024-09-13 | 18.81 | $18.88 | 9649 |
| 2024-09-12 | 18.77 | $18.65 | 22800 |
| 2024-09-11 | 18.80 | $18.30 | 17010 |
| 2024-09-10 | 18.93 | $18.45 | 29300 |
| 2024-09-09 | 19.05 | $18.67 | 19600 |
| 2024-09-06 | 19.12 | $18.69 | 8742 |
| 2024-09-05 | 19.19 | $18.83 | 18100 |
| 2024-09-04 | 19.22 | $18.97 | 15900 |
| 2024-09-03 | 19.21 | $18.74 | 46730 |
| 2024-08-30 | 19.26 | $19.20 | 18108 |
| 2024-08-29 | 19.18 | $19.21 | 126537 |
| 2024-08-28 | 19.06 | $18.91 | 15239 |
| 2024-08-27 | 19.01 | $18.95 | 14500 |
| 2024-08-26 | 18.92 | $19.10 | 95014 |
| 2024-08-23 | 18.76 | $18.71 | 11400 |
| 2024-08-22 | 18.68 | $18.70 | 12338 |
| 2024-08-21 | 18.58 | $18.87 | 89700 |
| 2024-08-20 | 18.40 | $18.95 | 558621 |
| 2024-08-19 | 18.15 | $19.10 | 325445 |
| 2024-08-16 | 17.80 | $18.43 | 305041 |
| 2024-08-15 | 17.58 | $18.21 | 207700 |
| 2024-08-14 | 17.38 | $17.74 | 24200 |
| 2024-08-13 | 17.29 | $17.78 | 54605 |
| 2024-08-12 | 17.16 | $17.44 | 28900 |
| 2024-08-09 | 17.13 | $17.43 | 37500 |
| 2024-08-08 | 17.09 | $17.17 | 53921 |
| 2024-08-07 | 17.12 | $16.87 | 72900 |
| 2024-08-06 | 17.27 | $16.59 | 86800 |
| 2024-08-05 | 17.54 | $16.27 | 639625 |
| 2024-08-02 | 17.97 | $17.38 | 113244 |
| 2024-08-01 | 18.14 | $18.18 | 17700 |
| 2024-07-31 | 18.10 | $18.17 | 15200 |
| 2024-07-30 | 18.05 | $18.45 | 24011 |
| 2024-07-29 | 17.89 | $18.27 | 96722 |
| 2024-07-26 | 17.76 | $18.02 | 20200 |
| 2024-07-25 | 17.67 | $17.78 | 26500 |
| 2024-07-24 | 17.65 | $17.78 | 37200 |
| 2024-07-23 | 17.62 | $17.59 | 20835 |
| 2024-07-22 | 17.65 | $17.37 | 19100 |
| 2024-07-19 | 17.75 | $17.44 | 11200 |
| 2024-07-18 | 17.85 | $17.68 | 39400 |
| 2024-07-17 | 17.90 | $17.90 | 17217 |
| 2024-07-16 | 17.89 | $17.68 | 15319 |
| 2024-07-15 | 17.95 | $17.72 | 17729 |
| 2024-07-12 | 18.00 | $17.80 | 22200 |
| 2024-07-11 | 18.04 | $18.43 | 27725 |
| 2024-07-10 | 17.88 | $18.21 | 15906 |
| 2024-07-09 | 17.76 | $18.00 | 11644 |
| 2024-07-08 | 17.68 | $17.91 | 10519 |
| 2024-07-05 | 17.61 | $17.87 | 12019 |
| 2024-07-03 | 17.54 | $17.73 | 11441 |
| 2024-07-02 | 17.49 | $17.55 | 16716 |
| 2024-07-01 | 17.50 | $17.55 | 18800 |
| 2024-06-28 | 17.51 | $17.47 | 12917 |
| 2024-06-27 | 17.55 | $17.50 | 17900 |
| 2024-06-26 | 17.59 | $17.40 | 16200 |
| 2024-06-25 | 17.67 | $17.45 | 17840 |
| 2024-06-24 | 17.76 | $17.69 | 18300 |
| 2024-06-21 | 17.78 | $17.48 | 17100 |
| 2024-06-20 | 17.88 | $17.80 | 69720 |
| 2024-06-18 | 17.90 | $18.21 | 30736 |
| 2024-06-17 | 17.80 | $17.99 | 24400 |
| 2024-06-14 | 17.74 | $17.51 | 21800 |
| 2024-06-13 | 17.82 | $17.89 | 11500 |
| 2024-06-12 | 17.79 | $17.76 | 19723 |
| 2024-06-11 | 17.80 | $17.71 | 21943 |
| 2024-06-10 | 17.83 | $17.88 | 21600 |
| 2024-06-07 | 17.81 | $18.05 | 117828 |
| 2024-06-06 | 17.73 | $17.86 | 352200 |
| 2024-06-05 | 17.70 | $17.70 | 143917 |
| 2024-06-04 | 17.71 | $18.00 | 58800 |
| 2024-06-03 | 17.63 | $17.92 | 14220 |
| 2024-05-31 | 17.55 | $17.65 | 56727 |
| 2024-05-30 | 17.55 | $17.31 | 28601 |
| 2024-05-29 | 17.65 | $17.25 | 34500 |
| 2024-05-28 | 17.79 | $17.80 | 19526 |
| 2024-05-24 | 17.80 | $17.71 | 19600 |
| 2024-05-23 | 17.83 | $17.90 | 20600 |
| 2024-05-22 | 17.81 | $17.79 | 29500 |
| 2024-05-21 | 17.82 | $17.89 | 23000 |
| 2024-05-20 | 17.80 | $17.60 | 16500 |
| 2024-05-17 | 17.86 | $17.83 | 22300 |
| 2024-05-16 | 17.87 | $17.82 | 13000 |
| 2024-05-15 | 17.88 | $18.01 | 19611 |
| 2024-05-14 | 17.83 | $17.98 | 15700 |
| 2024-05-13 | 17.78 | $17.98 | 47821 |
| 2024-05-10 | 17.71 | $17.85 | 10000 |
| 2024-05-09 | 17.68 | $17.82 | 36600 |
| 2024-05-08 | 17.64 | $17.73 | 12500 |
| 2024-05-07 | 17.63 | $17.67 | 29400 |
| 2024-05-06 | 17.63 | $17.45 | 19600 |
| 2024-05-03 | 17.70 | $17.53 | 24325 |
| 2024-05-02 | 17.76 | $17.53 | 13500 |
| 2024-05-01 | 17.84 | $17.44 | 37800 |
| 2024-04-30 | 17.95 | $17.76 | 15100 |
| 2024-04-29 | 17.99 | $17.76 | 29337 |
| 2024-04-26 | 18.04 | $17.69 | 12725 |
| 2024-04-25 | 18.11 | $17.75 | 24200 |
| 2024-04-24 | 18.18 | $17.86 | 16600 |
| 2024-04-23 | 18.22 | $17.94 | 51107 |
| 2024-04-22 | 18.24 | $18.34 | 18900 |
| 2024-04-19 | 18.13 | $18.11 | 16009 |
| 2024-04-18 | 18.07 | $17.93 | 36600 |
| 2024-04-17 | 18.04 | $17.90 | 23900 |
| 2024-04-16 | 18.01 | $17.84 | 23200 |
| 2024-04-15 | 17.98 | $17.96 | 27900 |
| 2024-04-12 | 17.91 | $18.11 | 601000 |
| 2024-04-11 | 17.77 | $18.46 | 18945 |
| 2024-04-10 | 17.48 | $17.53 | 32617 |
| 2024-04-09 | 17.42 | $17.53 | 14000 |
| 2024-04-08 | 17.34 | $17.16 | 14722 |
| 2024-04-05 | 17.37 | $17.32 | 18500 |
| 2024-04-04 | 17.34 | $17.67 | 20425 |
| 2024-04-03 | 17.19 | $17.44 | 11540 |
| 2024-04-02 | 17.08 | $17.09 | 16500 |
| 2024-04-01 | 17.05 | $17.35 | 14241 |
| 2024-03-28 | 16.94 | $17.06 | 12300 |
| 2024-03-27 | 16.89 | $17.02 | 9300 |
| 2024-03-26 | 16.84 | $17.02 | 13209 |
| 2024-03-25 | 16.78 | $17.00 | 37203 |
| 2024-03-22 | 16.71 | $16.84 | 15000 |
| 2024-03-21 | 16.68 | $17.06 | 28000 |
| 2024-03-20 | 16.58 | $16.77 | 14900 |
| 2024-03-19 | 16.55 | $16.60 | 28700 |
| 2024-03-18 | 16.56 | $16.35 | 19300 |
| 2024-03-15 | 16.66 | $16.25 | 14700 |
| 2024-03-14 | 16.81 | $16.54 | 19606 |
| 2024-03-13 | 16.91 | $16.85 | 11701 |
| 2024-03-12 | 16.92 | $16.53 | 16700 |
| 2024-03-11 | 17.05 | $16.95 | 15837 |
| 2024-03-08 | 17.06 | $17.23 | 18113 |
| 2024-03-07 | 16.98 | $17.00 | 13407 |
| 2024-03-06 | 16.97 | $17.20 | 19400 |
| 2024-03-05 | 16.88 | $16.65 | 19700 |
| 2024-03-04 | 16.94 | $16.77 | 15148 |
| 2024-03-01 | 16.98 | $17.11 | 16546 |
| 2024-02-29 | 16.93 | $16.91 | 19845 |
| 2024-02-28 | 16.91 | $16.81 | 18500 |
| 2024-02-27 | 16.93 | $16.97 | 17500 |
| 2024-02-26 | 16.90 | $16.79 | 17700 |
| 2024-02-23 | 16.92 | $16.94 | 14004 |
| 2024-02-22 | 16.89 | $16.87 | 19000 |
| 2024-02-21 | 16.88 | $16.89 | 15700 |
| 2024-02-20 | 16.85 | $17.08 | 11243 |
| 2024-02-16 | 16.76 | $17.09 | 19214 |
| 2024-02-15 | 16.64 | $17.05 | 13108 |
| 2024-02-14 | 16.51 | $17.14 | 48200 |
| 2024-02-13 | 16.32 | $16.02 | 23300 |
| 2024-02-12 | 16.45 | $16.72 | 12221 |
| 2024-02-09 | 16.39 | $16.55 | 19300 |
| 2024-02-08 | 16.36 | $16.37 | 18200 |
| 2024-02-07 | 16.39 | $16.39 | 19740 |
| 2024-02-06 | 16.42 | $16.27 | 20529 |
| 2024-02-05 | 16.50 | $16.15 | 31321 |
| 2024-02-02 | 16.63 | $16.17 | 36331 |
| 2024-02-01 | 16.78 | $16.28 | 33841 |
| 2024-01-31 | 16.93 | $16.63 | 10600 |
| 2024-01-30 | 17.00 | $16.68 | 12500 |
| 2024-01-29 | 17.07 | $17.06 | 19200 |
| 2024-01-26 | 17.03 | $16.92 | 17500 |
| 2024-01-25 | 17.02 | $16.87 | 19409 |
| 2024-01-24 | 17.01 | $16.98 | 33039 |
| 2024-01-23 | 16.97 | $17.04 | 8936 |
| 2024-01-22 | 16.90 | $17.05 | 49100 |
| 2024-01-19 | 16.80 | $16.83 | 23405 |
| 2024-01-18 | 16.75 | $16.71 | 67337 |
| 2024-01-17 | 16.72 | $16.49 | 25830 |
| 2024-01-16 | 16.75 | $16.40 | 37100 |
| 2024-01-12 | 16.81 | $16.70 | 29500 |
| 2024-01-11 | 16.78 | $16.72 | 43926 |
| 2024-01-10 | 16.74 | $16.51 | 22400 |
| 2024-01-09 | 16.75 | $16.58 | 20033 |
| 2024-01-08 | 16.74 | $16.65 | 77532 |
| 2024-01-05 | 16.69 | $16.56 | 23000 |
| 2024-01-04 | 16.66 | $16.37 | 38907 |
| 2024-01-03 | 16.67 | $16.58 | 18400 |
| 2024-01-02 | 16.62 | $16.48 | 43600 |
| 2023-12-29 | 16.58 | $16.56 | 12600 |
| 2023-12-28 | 16.50 | $16.48 | 24000 |
| 2023-12-27 | 16.43 | $16.46 | 17224 |
| 2023-12-26 | 16.34 | $16.52 | 28500 |
| 2023-12-22 | 16.20 | $16.36 | 25500 |
| 2023-12-21 | 16.09 | $16.54 | 61000 |
| 2023-12-20 | 15.88 | $16.10 | 32700 |
| 2023-12-19 | 15.77 | $16.10 | 48600 |
| 2023-12-18 | 15.64 | $15.68 | 61600 |
| 2023-12-15 | 15.60 | $15.75 | 45406 |
| 2023-12-14 | 15.54 | $15.64 | 57100 |
| 2023-12-13 | 15.50 | $15.83 | 33000 |
| 2023-12-12 | 15.38 | $15.49 | 54300 |
| 2023-12-11 | 15.36 | $15.65 | 104207 |
| 2023-12-08 | 15.27 | $15.46 | 91400 |
| 2023-12-07 | 15.23 | $15.28 | 66820 |
| 2023-12-06 | 15.25 | $15.34 | 63401 |
| 2023-12-05 | 15.24 | $14.96 | 54700 |
| 2023-12-04 | 15.36 | $15.39 | 58229 |
| 2023-12-01 | 15.38 | $15.65 | 26624 |
| 2023-11-30 | 15.32 | $15.51 | 82000 |
| 2023-11-29 | 15.29 | $15.38 | 34400 |
| 2023-11-28 | 15.29 | $15.55 | 63749 |
| 2023-11-27 | 15.25 | $15.49 | 66900 |
| 2023-11-24 | 15.23 | $15.46 | 18100 |
| 2023-11-22 | 15.21 | $15.11 | 24300 |
| 2023-11-21 | 15.31 | $15.24 | 57700 |
| 2023-11-20 | 15.38 | $15.34 | 45900 |
| 2023-11-17 | 15.45 | $15.35 | 31600 |
| 2023-11-16 | 15.53 | $15.24 | 50605 |
| 2023-11-15 | 15.67 | $15.26 | 25433 |
| 2023-11-14 | 15.84 | $16.26 | 32043 |
| 2023-11-13 | 15.73 | $15.99 | 65700 |
| 2023-11-10 | 15.69 | $15.89 | 33500 |
| 2023-11-09 | 15.66 | $15.82 | 39800 |
| 2023-11-08 | 15.66 | $15.60 | 74738 |
| 2023-11-07 | 15.74 | $15.43 | 26600 |
| 2023-11-06 | 15.88 | $15.74 | 62209 |
| 2023-11-03 | 15.97 | $16.42 | 31300 |
| 2023-11-02 | 15.86 | $16.09 | 26230 |
| 2023-11-01 | 15.83 | $16.20 | 24440 |
| 2023-10-31 | 15.76 | $15.78 | 162200 |
| 2023-10-30 | 15.82 | $15.77 | 35300 |
| 2023-10-27 | 15.90 | $15.67 | 38100 |
| 2023-10-26 | 16.03 | $15.65 | 27600 |
| 2023-10-25 | 16.20 | $15.94 | 32800 |
| 2023-10-24 | 16.32 | $16.10 | 60535 |
| 2023-10-23 | 16.41 | $16.26 | 30815 |
| 2023-10-20 | 16.48 | $16.30 | 18000 |
| 2023-10-19 | 16.54 | $16.46 | 28807 |
| 2023-10-18 | 16.57 | $16.69 | 41500 |
| 2023-10-17 | 16.53 | $16.75 | 230300 |
| 2023-10-16 | 16.47 | $16.59 | 26408 |
| 2023-10-13 | 16.44 | $16.48 | 17300 |
| 2023-10-12 | 16.44 | $16.42 | 25800 |
| 2023-10-11 | 16.47 | $16.53 | 19300 |
| 2023-10-10 | 16.46 | $16.32 | 34600 |
| 2023-10-09 | 16.52 | $16.46 | 17200 |
| 2023-10-06 | 16.55 | $16.55 | 30400 |
| 2023-10-05 | 16.55 | $16.44 | 31400 |
| 2023-10-04 | 16.59 | $16.47 | 36921 |
| 2023-10-03 | 16.63 | $16.35 | 19500 |
| 2023-10-02 | 16.72 | $16.35 | 27302 |
| 2023-09-29 | 16.82 | $16.72 | 27519 |
| 2023-09-28 | 16.83 | $16.79 | 24200 |
| 2023-09-27 | 16.81 | $16.53 | 24825 |
| 2023-09-26 | 16.87 | $16.85 | 20848 |
| 2023-09-25 | 16.84 | $16.86 | 11418 |
| 2023-09-22 | 16.80 | $16.86 | 25200 |
| 2023-09-21 | 16.74 | $16.66 | 12500 |
| 2023-09-20 | 16.74 | $16.80 | 16800 |
| 2023-09-19 | 16.68 | $16.54 | 25500 |
| 2023-09-18 | 16.69 | $16.82 | 15509 |
| 2023-09-15 | 16.62 | $16.66 | 14432 |
| 2023-09-14 | 16.57 | $16.65 | 13926 |
| 2023-09-13 | 16.52 | $16.52 | 10339 |
| 2023-09-12 | 16.49 | $16.62 | 25400 |
| 2023-09-11 | 16.43 | $16.74 | 18935 |
| 2023-09-08 | 16.31 | $16.52 | 23000 |
| 2023-09-07 | 16.24 | $16.32 | 21601 |
| 2023-09-06 | 16.21 | $16.27 | 27500 |
| 2023-09-05 | 16.19 | $16.38 | 18035 |
| 2023-09-01 | 16.14 | $16.41 | 14500 |
| 2023-08-31 | 16.06 | $16.33 | 15900 |
| 2023-08-30 | 15.99 | $16.53 | 9800 |
| 2023-08-29 | 15.85 | $16.15 | 27300 |
| 2023-08-28 | 15.79 | $15.99 | 27300 |
| 2023-08-25 | 15.78 | $15.94 | 25400 |
| 2023-08-24 | 15.79 | $15.72 | 27000 |
| 2023-08-23 | 15.87 | $16.16 | 24720 |
| 2023-08-22 | 15.83 | $15.79 | 55928 |
| 2023-08-21 | 15.90 | $16.03 | 47900 |
| 2023-08-18 | 15.92 | $15.98 | 34547 |
| 2023-08-17 | 15.96 | $16.03 | 37520 |
| 2023-08-16 | 16.00 | $15.70 | 29300 |
| 2023-08-15 | 16.15 | $16.04 | 28436 |
| 2023-08-14 | 16.23 | $16.10 | 26039 |
| 2023-08-11 | 16.31 | $15.84 | 16512 |
| 2023-08-10 | 16.48 | $16.22 | 13200 |
| 2023-08-09 | 16.58 | $16.39 | 21911 |
| 2023-08-08 | 16.65 | $16.30 | 37606 |
| 2023-08-07 | 16.75 | $16.55 | 23200 |
| 2023-08-04 | 16.80 | $16.56 | 25100 |
| 2023-08-03 | 16.85 | $16.46 | 32900 |
| 2023-08-02 | 16.93 | $16.28 | 60924 |
| 2023-08-01 | 17.09 | $16.59 | 48800 |
| 2023-07-31 | 17.18 | $16.97 | 16719 |
| 2023-07-28 | 17.16 | $16.92 | 9732 |
| 2023-07-27 | 17.15 | $17.06 | 16600 |
| 2023-07-26 | 17.08 | $16.98 | 11606 |
| 2023-07-25 | 17.02 | $16.96 | 16500 |
| 2023-07-24 | 16.94 | $17.09 | 27400 |
| 2023-07-21 | 16.79 | $17.03 | 21000 |
| 2023-07-20 | 16.63 | $16.79 | 14745 |
| 2023-07-19 | 16.49 | $16.56 | 69700 |
| 2023-07-18 | 16.40 | $16.36 | 27346 |
| 2023-07-17 | 16.34 | $16.43 | 18600 |
| 2023-07-14 | 16.24 | $16.54 | 45200 |
| 2023-07-13 | 16.08 | $16.46 | 26600 |
| 2023-07-12 | 15.90 | $16.24 | 16420 |
| 2023-07-11 | 15.75 | $15.73 | 37944 |
| 2023-07-10 | 15.73 | $15.64 | 38000 |
| 2023-07-07 | 15.73 | $15.80 | 46021 |
| 2023-07-06 | 15.68 | $15.52 | 36800 |
| 2023-07-05 | 15.70 | $15.58 | 46246 |
| 2023-07-03 | 15.71 | $15.74 | 12000 |
| 2023-06-30 | 15.66 | $15.75 | 29600 |
| 2023-06-29 | 15.59 | $15.63 | 35800 |
| 2023-06-28 | 15.55 | $15.42 | 20429 |
| 2023-06-27 | 15.56 | $15.19 | 64800 |
| 2023-06-26 | 15.64 | $15.03 | 41900 |
| 2023-06-23 | 15.79 | $15.23 | 38733 |
| 2023-06-22 | 15.90 | $15.56 | 32102 |
| 2023-06-21 | 15.92 | $15.79 | 35244 |
| 2023-06-20 | 15.87 | $15.95 | 48544 |
| 2023-06-16 | 15.76 | $15.90 | 32700 |
| 2023-06-15 | 15.62 | $15.85 | 31600 |
| 2023-06-14 | 15.47 | $15.58 | 19204 |
| 2023-06-13 | 15.37 | $15.43 | 66728 |
| 2023-06-12 | 15.29 | $15.52 | 28207 |
| 2023-06-09 | 15.16 | $15.51 | 29300 |
| 2023-06-08 | 15.00 | $15.67 | 35400 |
| 2023-06-07 | 14.75 | $14.81 | 25000 |
| 2023-06-06 | 14.72 | $14.72 | 37400 |
| 2023-06-05 | 14.71 | $14.89 | 65800 |
| 2023-06-02 | 14.64 | $14.71 | 35347 |
| 2023-06-01 | 14.62 | $14.83 | 128700 |
| 2023-05-31 | 14.55 | $14.48 | 56648 |
| 2023-05-30 | 14.58 | $14.73 | 31402 |
| 2023-05-26 | 14.54 | $14.63 | 61613 |
| 2023-05-25 | 14.52 | $14.55 | 68600 |
| 2023-05-24 | 14.53 | $14.47 | 26944 |
| 2023-05-23 | 14.57 | $14.59 | 29900 |
| 2023-05-22 | 14.57 | $14.62 | 25724 |
| 2023-05-19 | 14.57 | $14.62 | 32025 |
| 2023-05-18 | 14.57 | $14.46 | 40500 |
| 2023-05-17 | 14.63 | $14.43 | 24635 |
| 2023-05-16 | 14.70 | $14.47 | 47200 |
| 2023-05-15 | 14.79 | $14.75 | 52907 |
| 2023-05-12 | 14.80 | $14.57 | 29900 |
| 2023-05-11 | 14.87 | $14.59 | 45500 |
| 2023-05-10 | 14.95 | $15.05 | 21115 |
| 2023-05-09 | 14.90 | $14.92 | 25300 |
| 2023-05-08 | 14.88 | $15.08 | 19000 |
| 2023-05-05 | 14.80 | $14.87 | 23400 |
| 2023-05-04 | 14.78 | $14.52 | 65639 |
| 2023-05-03 | 14.86 | $14.53 | 38900 |
| 2023-05-02 | 14.96 | $14.35 | 24307 |
| 2023-05-01 | 15.13 | $14.93 | 57039 |
| 2023-04-28 | 15.16 | $14.88 | 27000 |
| 2023-04-27 | 15.20 | $14.90 | 44836 |
| 2023-04-26 | 15.25 | $14.88 | 23700 |
| 2023-04-25 | 15.31 | $15.02 | 35020 |
| 2023-04-24 | 15.34 | $15.41 | 43521 |
| 2023-04-21 | 15.25 | $15.20 | 22700 |
| 2023-04-20 | 15.20 | $14.99 | 28234 |
| 2023-04-19 | 15.20 | $15.19 | 29600 |
| 2023-04-18 | 15.14 | $15.28 | 54442 |
| 2023-04-17 | 15.03 | $15.21 | 226700 |
| 2023-04-14 | 14.92 | $15.23 | 41818 |
| 2023-04-13 | 14.78 | $15.33 | 30646 |
| 2023-04-12 | 14.57 | $14.93 | 37036 |
| 2023-04-11 | 14.45 | $14.83 | 78134 |
| 2023-04-10 | 14.34 | $14.53 | 59000 |
| 2023-04-06 | 14.30 | $14.65 | 56000 |
| 2023-04-05 | 14.22 | $14.62 | 45230 |
| 2023-04-04 | 14.13 | $14.67 | 69848 |
| 2023-04-03 | 14.02 | $14.91 | 91800 |
| 2023-03-31 | 13.81 | $14.58 | 33000 |
| 2023-03-30 | 13.67 | $14.45 | 61300 |
| 2023-03-29 | 13.56 | $14.30 | 47800 |
| 2023-03-28 | 13.47 | $14.19 | 92400 |
| 2023-03-27 | 13.42 | $13.87 | 43100 |
| 2023-03-24 | 13.47 | $13.70 | 66700 |
| 2023-03-23 | 13.61 | $13.65 | 35119 |
| 2023-03-22 | 13.80 | $13.88 | 78900 |
| 2023-03-21 | 13.98 | $13.66 | 18124 |
| 2023-03-20 | 14.29 | $13.92 | 43216 |
| 2023-03-17 | 14.59 | $13.96 | 75631 |
| 2023-03-16 | 14.95 | $13.83 | 483300 |
| 2023-03-15 | 15.45 | $14.60 | 57200 |
| 2023-03-14 | 15.81 | $14.66 | 65724 |
| 2023-03-13 | 16.25 | $15.78 | 33623 |
| 2023-03-10 | 16.42 | $16.17 | 13647 |
| 2023-03-09 | 16.52 | $16.50 | 39310 |
| 2023-03-08 | 16.53 | $16.57 | 29248 |
| 2023-03-07 | 16.52 | $16.27 | 17327 |
| 2023-03-06 | 16.61 | $16.62 | 21000 |
| 2023-03-03 | 16.60 | $16.63 | 17847 |
| 2023-03-02 | 16.60 | $16.75 | 35621 |
| 2023-03-01 | 16.55 | $16.72 | 70300 |
| 2023-02-28 | 16.50 | $16.79 | 47500 |
| 2023-02-27 | 16.43 | $16.86 | 223516 |
| 2023-02-24 | 16.32 | $16.49 | 214000 |
| 2023-02-23 | 16.30 | $16.08 | 34829 |
| 2023-02-22 | 16.41 | $16.37 | 21522 |
| 2023-02-21 | 16.46 | $16.18 | 28300 |
| 2023-02-17 | 16.58 | $16.58 | 21614 |
| 2023-02-16 | 16.61 | $16.03 | 19728 |
| 2023-02-15 | 16.82 | $16.20 | 10109 |
| 2023-02-14 | 17.01 | $17.16 | 9415 |
| 2023-02-13 | 16.95 | $17.32 | 12744 |
| 2023-02-10 | 16.83 | $17.04 | 13200 |
| 2023-02-09 | 16.77 | $16.94 | 21536 |
| 2023-02-08 | 16.72 | $17.07 | 16500 |
| 2023-02-07 | 16.63 | $16.82 | 37500 |
| 2023-02-06 | 16.60 | $16.75 | 46500 |
| 2023-02-03 | 16.59 | $16.76 | 16204 |
| 2023-02-02 | 16.58 | $16.51 | 29326 |
| 2023-02-01 | 16.65 | $16.90 | 24600 |
| 2023-01-31 | 16.61 | $16.77 | 26607 |
| 2023-01-30 | 16.61 | $16.83 | 22800 |
| 2023-01-27 | 16.59 | $16.84 | 13828 |
| 2023-01-26 | 16.58 | $16.80 | 16500 |
| 2023-01-25 | 16.58 | $16.86 | 43044 |
| 2023-01-24 | 16.56 | $16.80 | 21705 |
| 2023-01-23 | 16.57 | $17.11 | 35700 |
| 2023-01-20 | 16.48 | $16.80 | 20906 |
| 2023-01-19 | 16.49 | $16.47 | 26832 |
| 2023-01-18 | 16.60 | $16.54 | 15549 |
| 2023-01-17 | 16.73 | $16.63 | 13100 |
| 2023-01-13 | 16.86 | $16.79 | 11300 |
| 2023-01-12 | 16.97 | $16.92 | 14700 |
| 2023-01-11 | 17.08 | $16.75 | 21200 |
| 2023-01-10 | 17.27 | $16.74 | 38600 |
| 2023-01-09 | 17.50 | $17.10 | 35145 |
| 2023-01-06 | 17.68 | $18.01 | 23600 |
| 2023-01-05 | 17.61 | $17.58 | 31000 |
| 2023-01-04 | 17.66 | $18.02 | 43703 |
| 2023-01-03 | 17.58 | $17.43 | 13300 |
| 2022-12-30 | 17.68 | $17.76 | 20400 |
| 2022-12-29 | 17.69 | $18.00 | 17135 |
| 2022-12-28 | 17.64 | $17.70 | 64400 |
| 2022-12-27 | 17.67 | $17.81 | 16400 |
| 2022-12-23 | 17.68 | $17.70 | 23300 |
| 2022-12-22 | 17.72 | $17.38 | 18940 |
| 2022-12-21 | 17.88 | $18.08 | 23900 |
| 2022-12-20 | 17.85 | $17.52 | 25728 |
| 2022-12-19 | 17.99 | $17.55 | 27400 |
| 2022-12-16 | 18.15 | $17.76 | 11046 |
| 2022-12-15 | 18.28 | $18.15 | 12200 |
| 2022-12-14 | 18.32 | $18.50 | 7200 |
| 2022-12-13 | 18.25 | $18.29 | 19300 |
| 2022-12-12 | 18.23 | $17.82 | 16500 |
| 2022-12-09 | 18.35 | $17.89 | 23000 |
| 2022-12-08 | 18.47 | $18.06 | 14920 |
| 2022-12-07 | 18.56 | $18.20 | 11400 |
| 2022-12-06 | 18.62 | $17.59 | 15700 |
| 2022-12-05 | 18.88 | $18.31 | 11834 |
| 2022-12-02 | 18.96 | $18.42 | 12400 |
| 2022-12-01 | 19.01 | $18.29 | 14800 |
| 2022-11-30 | 19.10 | $19.03 | 16000 |
| 2022-11-29 | 18.97 | $18.78 | 12400 |
| 2022-11-28 | 18.88 | $18.50 | 12400 |
| 2022-11-25 | 18.85 | $18.78 | 22300 |
| 2022-11-23 | 18.70 | $18.68 | 20538 |
| 2022-11-22 | 18.55 | $18.58 | 20300 |
| 2022-11-21 | 18.38 | $18.35 | 18600 |
| 2022-11-18 | 18.23 | $18.29 | 13300 |
| 2022-11-17 | 18.06 | $18.15 | 339550 |
| 2022-11-16 | 17.89 | $18.07 | 119628 |
| 2022-11-15 | 17.70 | $17.83 | 29524 |
| 2022-11-14 | 17.53 | $17.18 | 15500 |
| 2022-11-11 | 17.53 | $17.61 | 13719 |
| 2022-11-10 | 17.37 | $18.20 | 11014 |
| 2022-11-09 | 17.00 | $16.95 | 438317 |
| 2022-11-08 | 16.92 | $17.65 | 194700 |
| 2022-11-07 | 16.61 | $16.81 | 27646 |
| 2022-11-04 | 16.49 | $17.06 | 451500 |
| 2022-11-03 | 16.27 | $16.45 | 111800 |
| 2022-11-02 | 16.18 | $16.49 | 40700 |
| 2022-11-01 | 16.07 | $16.55 | 112321 |
| 2022-10-31 | 15.91 | $16.23 | 508500 |
| 2022-10-28 | 15.81 | $16.03 | 139404 |
| 2022-10-27 | 15.77 | $15.86 | 43500 |
| 2022-10-26 | 15.77 | $16.12 | 12613 |
| 2022-10-25 | 15.69 | $15.95 | 123532 |
| 2022-10-24 | 15.65 | $15.39 | 63200 |
| 2022-10-21 | 15.78 | $15.81 | 36614 |
| 2022-10-20 | 15.81 | $15.63 | 62000 |
| 2022-10-19 | 15.91 | $15.86 | 30631 |
| 2022-10-18 | 15.96 | $15.93 | 135445 |
| 2022-10-17 | 16.00 | $16.10 | 79000 |
| 2022-10-14 | 16.00 | $15.99 | 123900 |
| 2022-10-13 | 16.04 | $15.92 | 64500 |
| 2022-10-12 | 16.12 | $15.98 | 36600 |
| 2022-10-11 | 16.19 | $15.90 | 40013 |
| 2022-10-10 | 16.30 | $16.34 | 56914 |
| 2022-10-07 | 16.30 | $16.40 | 71318 |
| 2022-10-06 | 16.29 | $16.59 | 99400 |
| 2022-10-05 | 16.21 | $16.55 | 1.1M |
| 2022-10-04 | 16.14 | $16.71 | 61833 |
| 2022-10-03 | 16.00 | $16.11 | 23828 |
| 2022-09-30 | 16.02 | $16.00 | 12500 |
| 2022-09-29 | 16.08 | $15.75 | 20400 |
| 2022-09-28 | 16.25 | $16.18 | 38000 |
| 2022-09-27 | 16.32 | $16.05 | 119539 |
| 2022-09-26 | 16.44 | $16.03 | 81800 |
| 2022-09-23 | 16.60 | $15.90 | 37500 |
| 2022-09-22 | 16.84 | $16.67 | 51304 |
| 2022-09-21 | 16.89 | $16.85 | 125500 |
| 2022-09-20 | 16.89 | $16.62 | 8914 |
| 2022-09-19 | 16.97 | $16.78 | 9000 |
| 2022-09-16 | 17.01 | $17.80 | 1.2M |
| 2022-09-15 | 16.73 | $16.99 | 947928 |
| 2022-09-14 | 16.66 | $16.70 | 1400 |
| 2022-09-13 | 16.65 | $16.62 | 1800 |
| 2022-09-12 | 16.68 | $17.62 | 300 |
| 2022-09-09 | 16.39 | $16.92 | 345 |
| 2022-09-08 | 16.27 | $16.19 | 1100 |
| 2022-09-07 | 16.35 | $16.52 | 5013 |
| 2022-09-06 | 16.35 | $15.73 | 2900 |
| 2022-09-02 | 16.61 | $16.36 | 3543 |
| 2022-09-01 | 16.72 | $16.76 | 1000 |
| 2022-08-31 | 16.74 | $17.17 | 2100 |
| 2022-08-30 | 16.63 | $16.76 | 1600 |
| 2022-08-29 | 16.63 | $16.54 | 1844 |
| 2022-08-26 | 16.70 | $16.95 | 1332 |
| 2022-08-25 | 16.67 | $16.88 | 2213 |
| 2022-08-24 | 16.65 | $16.93 | 1400 |
| 2022-08-23 | 16.61 | $17.07 | 1100 |
| 2022-08-22 | 16.53 | $16.57 | 4200 |
| 2022-08-19 | 16.59 | $16.70 | 2535 |
| 2022-08-18 | 16.63 | $16.71 | 2020 |
| 2022-08-17 | 16.67 | $16.44 | 10033 |
| 2022-08-16 | 16.82 | $16.71 | 4339 |
| 2022-08-15 | 16.92 | $16.45 | 3800 |
| 2022-08-12 | 17.12 | $16.56 | 530 |
| 2022-08-11 | 17.33 | $16.25 | 1600 |
| 2022-08-10 | 17.69 | $17.37 | 35900 |
| 2022-08-09 | 17.78 | $17.58 | 500 |
| 2022-08-08 | 17.81 | $17.37 | 644 |
| 2022-08-05 | 17.91 | $17.88 | 1000 |
| 2022-08-04 | 17.86 | $17.41 | 1000 |
| 2022-08-03 | 17.95 | $17.59 | 5825 |
| 2022-08-02 | 18.00 | $17.76 | 2200 |
| 2022-08-01 | 18.00 | $18.30 | 6425 |
| 2022-07-29 | 17.83 | $17.28 | 400 |
| 2022-07-28 | 17.93 | $17.52 | 738 |
| 2022-07-27 | 17.97 | $17.97 | 825 |
| 2022-07-26 | 17.88 | $17.74 | 1531 |
| 2022-07-25 | 17.83 | $17.73 | 400 |
| 2022-07-22 | 17.76 | $17.94 | 1432 |
| 2022-07-21 | 17.61 | $17.74 | 3000 |
| 2022-07-20 | 17.48 | $17.81 | 1800 |
| 2022-07-19 | 17.30 | $17.61 | 3102 |
| 2022-07-18 | 17.13 | $17.54 | 1100 |
| 2022-07-15 | 16.95 | $17.64 | 1906 |
| 2022-07-14 | 16.69 | $16.85 | 6900 |
| 2022-07-13 | 16.63 | $16.46 | 1900 |
| 2022-07-12 | 16.68 | $16.84 | 1345 |
| 2022-07-11 | 16.62 | $16.01 | 900 |
| 2022-07-08 | 16.80 | $16.63 | 1315 |
| 2022-07-07 | 16.83 | $16.63 | 1414 |
| 2022-07-06 | 16.87 | $16.75 | 1737 |
| 2022-07-05 | 16.87 | $16.94 | 634 |
| 2022-07-01 | 16.81 | $17.20 | 1200 |
| 2022-06-30 | 16.66 | $17.09 | 3412 |
| 2022-06-29 | 16.51 | $16.80 | 800 |
| 2022-06-28 | 16.41 | $16.75 | 2400 |
| 2022-06-27 | 16.32 | $16.80 | 611 |
| 2022-06-24 | 16.18 | $16.60 | 1814 |
| 2022-06-23 | 16.09 | $15.68 | 4336 |
| 2022-06-22 | 16.27 | $16.00 | 1401 |
| 2022-06-21 | 16.39 | $16.60 | 1326 |
| 2022-06-17 | 16.35 | $16.28 | 2400 |
| 2022-06-16 | 16.40 | $16.11 | 2140 |
| 2022-06-15 | 16.53 | $17.26 | 14108 |
| 2022-06-14 | 16.32 | $16.30 | 4339 |
| 2022-06-13 | 16.37 | $15.98 | 2120 |
| 2022-06-10 | 16.54 | $16.02 | 2500 |
| 2022-06-09 | 16.73 | $16.58 | 1400 |
| 2022-06-08 | 16.79 | $16.98 | 522 |
| 2022-06-07 | 16.74 | $16.90 | 1324 |
| 2022-06-06 | 16.71 | $16.93 | 8117 |
| 2022-06-03 | 16.66 | $17.09 | 14143 |
| 2022-06-02 | 16.56 | $17.06 | 2428 |
| 2022-06-01 | 16.44 | $16.91 | 4400 |
| 2022-05-31 | 16.35 | $16.55 | 3500 |
| 2022-05-27 | 16.36 | $16.61 | 2000 |
| 2022-05-26 | 16.36 | $16.42 | 1624 |
| 2022-05-25 | 16.42 | $16.15 | 7400 |
| 2022-05-24 | 16.59 | $16.87 | 1300 |
| 2022-05-23 | 16.58 | $17.47 | 2128 |
| 2022-05-20 | 16.38 | $17.01 | 1100 |
| 2022-05-19 | 16.29 | $16.74 | 1400 |
| 2022-05-18 | 16.27 | $16.66 | 441 |
| 2022-05-17 | 16.28 | $16.99 | 309 |
| 2022-05-16 | 16.20 | $16.69 | 949 |
| 2022-05-13 | 16.21 | $16.34 | 3001 |
| 2022-05-12 | 16.34 | $15.58 | 1100 |
| 2022-05-11 | 16.75 | $16.77 | 1000 |
| 2022-05-10 | 16.89 | $16.51 | 1122 |
| 2022-05-09 | 17.14 | $16.49 | 1200 |
| 2022-05-06 | 17.46 | $17.18 | 1600 |
| 2022-05-05 | 17.64 | $18.00 | 503 |
| 2022-05-04 | 17.60 | $17.86 | 2400 |
| 2022-05-03 | 17.60 | $17.19 | 523 |
| 2022-05-02 | 17.82 | $17.58 | 5700 |
| 2022-04-29 | 17.96 | $18.07 | 1437 |
| 2022-04-28 | 17.99 | $17.75 | 15541 |
| 2022-04-27 | 18.11 | $17.63 | 1500 |
| 2022-04-26 | 18.31 | $17.14 | 1400 |
| 2022-04-25 | 18.70 | $18.23 | 2844 |
| 2022-04-22 | 18.83 | $18.58 | 647 |
| 2022-04-21 | 18.87 | $18.97 | 1400 |
| 2022-04-20 | 18.79 | $19.00 | 708 |
| 2022-04-19 | 18.68 | $18.28 | 300 |
| 2022-04-18 | 18.77 | $18.28 | 1528 |
| 2022-04-14 | 18.87 | $18.22 | 1148 |
| 2022-04-13 | 19.00 | $18.20 | 803 |
| 2022-04-12 | 19.15 | $18.49 | 1200 |
| 2022-04-11 | 19.24 | $18.83 | 1927 |
| 2022-04-08 | 19.23 | $18.98 | 26713 |
| 2022-04-07 | 19.16 | $18.26 | 17427 |
| 2022-04-06 | 19.28 | $19.14 | 634 |
| 2022-04-05 | 19.14 | $19.01 | 700 |
| 2022-04-04 | 18.99 | $19.09 | 2000 |
| 2022-04-01 | 18.77 | $18.88 | 400 |
| 2022-03-31 | 18.55 | $18.44 | 700 |
| 2022-03-30 | 18.41 | $18.37 | 15800 |
| 2022-03-29 | 18.25 | $18.35 | 60238 |
| 2022-03-28 | 18.05 | $17.93 | 1215 |
| 2022-03-25 | 17.92 | $17.96 | 1900 |
| 2022-03-24 | 17.75 | $18.27 | 800 |
| 2022-03-23 | 17.42 | $17.86 | 2800 |
| 2022-03-22 | 17.14 | $18.00 | 1325 |
| 2022-03-21 | 16.76 | $16.93 | 500 |
| 2022-03-18 | 16.61 | $17.15 | 1648 |
| 2022-03-17 | 16.36 | $17.01 | 700 |
| 2022-03-16 | 16.09 | $16.75 | 2914 |
| 2022-03-15 | 15.85 | $16.19 | 1501 |
| 2022-03-14 | 15.72 | $15.97 | 945 |
| 2022-03-11 | 15.64 | $15.92 | 1600 |
| 2022-03-10 | 15.55 | $15.71 | 1000 |
| 2022-03-09 | 15.51 | $15.35 | 2400 |
| 2022-03-08 | 15.57 | $15.28 | 1436 |
| 2022-03-07 | 15.67 | $15.05 | 1600 |
| 2022-03-04 | 15.86 | $15.72 | 410 |
| 2022-03-03 | 15.88 | $15.23 | 1600 |
| 2022-03-02 | 16.05 | $15.68 | 2800 |
| 2022-03-01 | 16.11 | $15.49 | 4545 |
| 2022-02-28 | 16.24 | $15.81 | 1600 |
| 2022-02-25 | 16.29 | $15.85 | 1342 |
| 2022-02-24 | 16.33 | $15.58 | 4000 |
| 2022-02-23 | 16.45 | $16.16 | 1000 |
| 2022-02-22 | 16.41 | $15.88 | 1034 |
| 2022-02-18 | 16.44 | $16.39 | 1400 |
| 2022-02-17 | 16.30 | $16.40 | 1300 |
| 2022-02-16 | 16.12 | $16.40 | 2100 |
| 2022-02-15 | 15.89 | $16.50 | 1400 |
| 2022-02-14 | 15.56 | $15.86 | 4140 |
| 2022-02-11 | 15.36 | $15.96 | 1100 |
| 2022-02-10 | 15.08 | $16.28 | 3400 |
| 2022-02-09 | 14.64 | $16.02 | 15500 |
| 2022-02-08 | 14.17 | $14.19 | 5100 |
| 2022-02-07 | 14.18 | $14.62 | 1123 |
| 2022-02-04 | 14.07 | $14.34 | 3315 |
| 2022-02-03 | 14.01 | $13.94 | 1522 |
| 2022-02-02 | 14.07 | $14.94 | 842 |
| 2022-02-01 | 13.84 | $14.06 | 6500 |
| 2022-01-31 | 13.83 | $13.88 | 2200 |
| 2022-01-28 | 13.88 | $13.31 | 2100 |
| 2022-01-27 | 14.13 | $13.88 | 1003 |
| 2022-01-26 | 14.25 | $13.71 | 6000 |
| 2022-01-25 | 14.46 | $13.81 | 1817 |
| 2022-01-24 | 14.68 | $13.90 | 6700 |
| 2022-01-21 | 14.92 | $14.41 | 939 |
| 2022-01-20 | 15.05 | $15.01 | 737 |
| 2022-01-19 | 15.01 | $15.07 | 12818 |
| 2022-01-18 | 14.94 | $14.76 | 900 |
| 2022-01-14 | 14.94 | $14.66 | 900 |
| 2022-01-13 | 14.98 | $15.21 | 503 |
| 2022-01-12 | 14.84 | $14.61 | 1936 |
| 2022-01-11 | 14.87 | $15.04 | 4000 |
| 2022-01-10 | 14.75 | $15.04 | 726 |
| 2022-01-07 | 14.61 | $14.70 | 1400 |
| 2022-01-06 | 14.54 | $14.70 | 800 |
| 2022-01-05 | 14.46 | $14.40 | 500 |
| 2022-01-04 | 14.44 | $14.57 | 1930 |
| 2022-01-03 | 14.37 | $14.46 | 1900 |
| 2021-12-31 | 14.31 | $14.04 | 230 |
| 2021-12-30 | 14.38 | $14.63 | 1006 |
| 2021-12-29 | 14.27 | $14.42 | 8700 |
| 2021-12-28 | 14.19 | $14.45 | 600 |
| 2021-12-27 | 14.10 | $14.08 | 314 |
| 2021-12-23 | 14.09 | $14.21 | 326 |
| 2021-12-22 | 14.05 | $14.30 | 5400 |
| 2021-12-21 | 13.96 | $13.73 | 614 |
| 2021-12-20 | 14.04 | $14.22 | 500 |
| 2021-12-17 | 13.98 | $14.15 | 300 |
| 2021-12-16 | 13.92 | $14.55 | 1500 |
| 2021-12-15 | 13.73 | $13.71 | 600 |
| 2021-12-14 | 13.77 | $13.97 | 540 |
| 2021-12-13 | 13.73 | $13.66 | 3300 |
| 2021-12-10 | 13.78 | $13.77 | 2327 |
| 2021-12-09 | 13.81 | $14.30 | 4300 |
| 2021-12-08 | 13.68 | $13.82 | 748 |
| 2021-12-07 | 13.67 | $14.02 | 800 |
| 2021-12-06 | 13.60 | $14.14 | 3700 |
| 2021-12-03 | 13.48 | $13.35 | 1100 |
| 2021-12-02 | 13.60 | $13.56 | 5626 |
| 2021-12-01 | 13.67 | $13.27 | 2825 |
| 2021-11-30 | 13.85 | $13.56 | 6100 |
| 2021-11-29 | 13.98 | $13.71 | 949 |
| 2021-11-26 | 14.09 | $13.62 | 2508 |
| 2021-11-24 | 14.26 | $14.30 | 903 |
| 2021-11-23 | 14.24 | $14.37 | 939 |
| 2021-11-22 | 14.20 | $14.00 | 2421 |
| 2021-11-19 | 14.26 | $13.93 | 1209 |
| 2021-11-18 | 14.36 | $14.17 | 800 |
| 2021-11-17 | 14.41 | $14.11 | 2931 |
| 2021-11-16 | 14.47 | $14.22 | 12337 |
| 2021-11-15 | 14.52 | $14.44 | 3600 |
| 2021-11-12 | 14.50 | $14.41 | 1500 |
| 2021-11-11 | 14.48 | $14.75 | 300 |
| 2021-11-10 | 14.34 | $14.25 | 600 |
| 2021-11-09 | 14.33 | $13.96 | 1046 |
| 2021-11-08 | 14.40 | $14.15 | 1800 |
| 2021-11-05 | 14.42 | $14.15 | 437 |
| 2021-11-04 | 14.44 | $13.97 | 1215 |
| 2021-11-03 | 14.51 | $14.42 | 600 |
| 2021-11-02 | 14.45 | $14.35 | 8700 |
| 2021-11-01 | 14.40 | $14.74 | 2333 |
| 2021-10-29 | 14.20 | $14.31 | 2300 |
| 2021-10-28 | 14.09 | $14.31 | 3733 |
| 2021-10-27 | 13.94 | $14.26 | 5115 |
| 2021-10-26 | 13.78 | $13.70 | 600 |
| 2021-10-25 | 13.75 | $13.66 | 3600 |
| 2021-10-22 | 13.73 | $13.61 | 1900 |
| 2021-10-21 | 13.71 | $13.64 | 2819 |
| 2021-10-20 | 13.67 | $13.75 | 5514 |
| 2021-10-19 | 13.58 | $13.75 | 11148 |
| 2021-10-18 | 13.47 | $13.31 | 1800 |
| 2021-10-15 | 13.47 | $13.50 | 3800 |
| 2021-10-14 | 13.40 | $13.31 | 3100 |
| 2021-10-13 | 13.38 | $13.10 | 9408 |
| 2021-10-12 | 13.41 | $13.20 | 5238 |
| 2021-10-11 | 13.41 | $13.31 | 3440 |
| 2021-10-08 | 13.37 | $13.30 | 8700 |
| 2021-10-07 | 13.33 | $13.28 | 1020 |
| 2021-10-06 | 13.27 | $13.04 | 3709 |
| 2021-10-05 | 13.27 | $13.26 | 19505 |
| 2021-10-04 | 13.19 | $13.05 | 6300 |
| 2021-10-01 | 13.16 | $13.29 | 1013 |
| 2021-09-30 | 13.03 | $13.00 | 2504 |
| 2021-09-29 | 12.97 | $13.26 | 1100 |
| 2021-09-28 | 12.81 | $13.08 | 2400 |
| 2021-09-27 | 12.66 | $13.22 | 6900 |
| 2021-09-24 | 12.44 | $13.02 | 1517 |
| 2021-09-23 | 12.23 | $12.60 | 10001 |
| 2021-09-22 | 12.10 | $12.12 | 1246 |
| 2021-09-21 | 12.09 | $11.89 | 4303 |
| 2021-09-20 | 12.16 | $11.92 | 3038 |
| 2021-09-17 | 12.24 | $12.00 | 12624 |
| 2021-09-16 | 12.30 | $12.06 | 1640 |
| 2021-09-15 | 12.36 | $12.22 | 1827 |
| 2021-09-14 | 12.37 | $12.17 | 6900 |
| 2021-09-13 | 12.41 | $11.97 | 1713 |
| 2021-09-10 | 12.51 | $12.16 | 306 |
| 2021-09-09 | 12.57 | $12.62 | 901 |
| 2021-09-08 | 12.49 | $12.42 | 419 |
| 2021-09-07 | 12.46 | $12.71 | 200 |
| 2021-09-03 | 12.32 | $12.22 | 200 |
| 2021-09-02 | 12.31 | $12.22 | 6125 |
| 2021-09-01 | 12.29 | $12.65 | 500 |
| 2021-08-31 | 12.12 | $12.34 | 1900 |
| 2021-08-30 | 12.02 | $12.34 | 316 |
| 2021-08-27 | 11.90 | $12.04 | 524 |
| 2021-08-26 | 11.84 | $11.89 | 2750 |
| 2021-08-25 | 11.81 | $11.89 | 3175 |
| 2021-08-24 | 11.79 | $11.89 | 742 |
| 2021-08-23 | 11.75 | $11.84 | 900 |
| 2021-08-20 | 11.72 | $11.47 | 239 |
| 2021-08-19 | 11.81 | $11.35 | 1241 |
| 2021-08-18 | 11.95 | $11.55 | 1100 |
| 2021-08-17 | 12.06 | $11.65 | 600 |
| 2021-08-16 | 12.16 | $12.11 | 9800 |
| 2021-08-13 | 12.14 | $12.35 | 1300 |
| 2021-08-12 | 12.03 | $12.45 | 900 |
| 2021-08-11 | 11.87 | $12.51 | 532 |
| 2021-08-10 | 11.65 | $11.94 | 445 |
| 2021-08-09 | 11.57 | $11.95 | 800 |
| 2021-08-06 | 11.47 | $11.66 | 1120 |
| 2021-08-05 | 11.44 | $11.62 | 301 |
| 2021-08-04 | 11.42 | $11.74 | 344 |
| 2021-08-03 | 11.36 | $11.63 | 500 |
| 2021-08-02 | 11.33 | $11.29 | 1900 |
| 2021-07-30 | 11.40 | $11.48 | 2326 |
| 2021-07-29 | 11.44 | $11.54 | 1300 |
| 2021-07-28 | 11.46 | $11.55 | 202 |
| 2021-07-27 | 11.50 | $11.84 | 313 |
| 2021-07-26 | 11.45 | $11.63 | 1700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.74
2026-07-23
Close Price
$27.35
Vol: 26500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.82
Average
52.01
Maximum
79.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 60.74 | $27.35 | 26500 |
| 2026-07-22 | 67.38 | $27.94 | 43407 |
| 2026-07-21 | 66.74 | $27.83 | 18112 |
| 2026-07-20 | 68.13 | $27.95 | 18610 |
| 2026-07-17 | 67.49 | $27.83 | 14534 |
| 2026-07-16 | 64.59 | $27.32 | 14900 |
| 2026-07-15 | 63.69 | $27.17 | 12200 |
| 2026-07-14 | 67.16 | $27.49 | 41200 |
| 2026-07-13 | 67.16 | $27.49 | 13618 |
| 2026-07-10 | 67.37 | $27.51 | 13700 |
| 2026-07-09 | 66.48 | $27.33 | 19600 |
| 2026-07-08 | 64.34 | $26.91 | 40000 |
| 2026-07-07 | 62.89 | $26.64 | 79500 |
| 2026-07-06 | 69.01 | $27.26 | 29723 |
| 2026-07-02 | 66.24 | $26.71 | 16200 |
| 2026-07-01 | 66.19 | $26.70 | 35135 |
| 2026-06-30 | 65.17 | $26.50 | 33400 |
| 2026-06-29 | 58.85 | $25.43 | 35900 |
| 2026-06-26 | 58.65 | $25.40 | 90345 |
| 2026-06-25 | 63.11 | $25.86 | 48500 |
| 2026-06-24 | 61.67 | $25.62 | 29800 |
| 2026-06-23 | 61.19 | $25.54 | 44700 |
| 2026-06-22 | 63.07 | $25.74 | 63400 |
| 2026-06-18 | 65.26 | $25.97 | 35226 |
| 2026-06-17 | 62.40 | $25.44 | 39300 |
| 2026-06-16 | 63.34 | $25.54 | 35600 |
| 2026-06-15 | 61.41 | $25.19 | 63300 |
| 2026-06-12 | 69.54 | $26.01 | 28710 |
| 2026-06-11 | 72.43 | $26.27 | 59100 |
| 2026-06-10 | 67.08 | $25.20 | 58500 |
| 2026-06-09 | 66.27 | $25.06 | 396700 |
| 2026-06-08 | 63.19 | $24.56 | 61411 |
| 2026-06-05 | 62.54 | $24.46 | 32846 |
| 2026-06-04 | 65.85 | $24.76 | 67600 |
| 2026-06-03 | 67.09 | $24.87 | 87708 |
| 2026-06-02 | 70.29 | $25.15 | 71243 |
| 2026-06-01 | 69.90 | $25.07 | 54800 |
| 2026-05-29 | 68.48 | $24.78 | 85400 |
| 2026-05-28 | 68.23 | $24.73 | 61000 |
| 2026-05-27 | 65.41 | $24.18 | 71207 |
| 2026-05-26 | 64.60 | $24.03 | 58610 |
| 2026-05-22 | 66.07 | $24.18 | 35400 |
| 2026-05-21 | 68.05 | $24.38 | 53326 |
| 2026-05-20 | 68.63 | $24.44 | 62132 |
| 2026-05-19 | 64.31 | $23.55 | 73403 |
| 2026-05-18 | 62.38 | $23.20 | 122233 |
| 2026-05-15 | 54.72 | $22.05 | 54436 |
| 2026-05-14 | 52.06 | $21.72 | 107500 |
| 2026-05-13 | 50.98 | $21.59 | 116700 |
| 2026-05-12 | 49.74 | $21.44 | 143604 |
| 2026-05-11 | 56.02 | $22.14 | 68034 |
| 2026-05-08 | 57.39 | $22.28 | 59734 |
| 2026-05-07 | 56.23 | $22.12 | 102500 |
| 2026-05-06 | 65.38 | $22.98 | 29427 |
| 2026-05-05 | 62.48 | $22.55 | 46100 |
| 2026-05-04 | 58.22 | $22.00 | 62800 |
| 2026-05-01 | 60.23 | $22.17 | 32039 |
| 2026-04-30 | 59.45 | $22.07 | 70516 |
| 2026-04-29 | 51.92 | $21.23 | 63900 |
| 2026-04-28 | 51.20 | $21.16 | 88006 |
| 2026-04-27 | 51.31 | $21.17 | 82146 |
| 2026-04-24 | 53.90 | $21.42 | 41211 |
| 2026-04-23 | 55.84 | $21.60 | 51705 |
| 2026-04-22 | 55.33 | $21.54 | 132400 |
| 2026-04-21 | 57.42 | $21.74 | 31807 |
| 2026-04-20 | 59.44 | $21.93 | 90300 |
| 2026-04-17 | 62.41 | $22.20 | 41600 |
| 2026-04-16 | 57.39 | $21.53 | 45300 |
| 2026-04-15 | 56.15 | $21.38 | 40600 |
| 2026-04-14 | 54.98 | $21.24 | 80215 |
| 2026-04-13 | 54.82 | $21.22 | 336349 |
| 2026-04-10 | 51.20 | $20.79 | 45106 |
| 2026-04-09 | 50.68 | $20.73 | 78948 |
| 2026-04-08 | 50.43 | $20.70 | 76112 |
| 2026-04-07 | 43.05 | $19.90 | 220400 |
| 2026-04-06 | 42.75 | $19.87 | 156800 |
| 2026-04-02 | 42.36 | $19.83 | 106600 |
| 2026-04-01 | 42.57 | $19.86 | 100800 |
| 2026-03-31 | 41.76 | $19.77 | 199600 |
| 2026-03-30 | 32.78 | $18.87 | 189000 |
| 2026-03-27 | 33.32 | $18.97 | 87200 |
| 2026-03-26 | 33.43 | $18.99 | 150600 |
| 2026-03-25 | 35.44 | $19.37 | 115700 |
| 2026-03-24 | 37.96 | $19.81 | 142400 |
| 2026-03-23 | 39.99 | $20.14 | 150500 |
| 2026-03-20 | 30.73 | $19.27 | 191500 |
| 2026-03-19 | 33.19 | $19.71 | 65723 |
| 2026-03-18 | 34.38 | $19.91 | 47000 |
| 2026-03-17 | 37.16 | $20.35 | 156700 |
| 2026-03-16 | 37.23 | $20.36 | 145500 |
| 2026-03-13 | 33.70 | $20.04 | 106810 |
| 2026-03-12 | 35.79 | $20.39 | 321100 |
| 2026-03-11 | 38.51 | $20.81 | 106900 |
| 2026-03-10 | 40.24 | $21.06 | 142000 |
| 2026-03-09 | 40.59 | $21.11 | 148838 |
| 2026-03-06 | 41.68 | $21.27 | 101925 |
| 2026-03-05 | 41.59 | $21.26 | 112700 |
| 2026-03-04 | 43.23 | $21.51 | 88400 |
| 2026-03-03 | 41.47 | $21.31 | 116640 |
| 2026-03-02 | 44.48 | $21.77 | 63800 |
| 2026-02-27 | 46.72 | $22.09 | 98731 |
| 2026-02-26 | 42.69 | $21.62 | 85100 |
| 2026-02-25 | 43.69 | $21.77 | 80327 |
| 2026-02-24 | 43.69 | $21.77 | 102025 |
| 2026-02-23 | 44.51 | $21.90 | 112200 |
| 2026-02-20 | 46.14 | $22.16 | 52700 |
| 2026-02-19 | 44.04 | $21.88 | 59538 |
| 2026-02-18 | 42.90 | $21.73 | 107900 |
| 2026-02-17 | 44.15 | $21.95 | 132600 |
| 2026-02-13 | 40.17 | $21.42 | 53300 |
| 2026-02-12 | 40.48 | $21.48 | 76714 |
| 2026-02-11 | 44.33 | $22.19 | 30513 |
| 2026-02-10 | 53.62 | $23.55 | 103600 |
| 2026-02-09 | 47.90 | $22.80 | 82700 |
| 2026-02-06 | 41.09 | $22.06 | 50423 |
| 2026-02-05 | 40.19 | $21.97 | 95100 |
| 2026-02-04 | 40.65 | $22.04 | 68400 |
| 2026-02-03 | 47.35 | $22.95 | 47800 |
| 2026-02-02 | 44.69 | $22.67 | 57829 |
| 2026-01-30 | 45.87 | $22.82 | 40900 |
| 2026-01-29 | 51.28 | $23.45 | 47902 |
| 2026-01-28 | 57.30 | $24.04 | 57100 |
| 2026-01-27 | 67.05 | $24.81 | 21636 |
| 2026-01-26 | 59.05 | $23.88 | 36200 |
| 2026-01-23 | 56.92 | $23.68 | 32900 |
| 2026-01-22 | 53.95 | $23.42 | 67932 |
| 2026-01-21 | 51.25 | $23.20 | 53700 |
| 2026-01-20 | 53.41 | $23.36 | 76636 |
| 2026-01-16 | 57.60 | $23.65 | 49900 |
| 2026-01-15 | 56.48 | $23.55 | 43009 |
| 2026-01-14 | 51.51 | $23.14 | 37042 |
| 2026-01-13 | 51.78 | $23.16 | 45100 |
| 2026-01-12 | 48.66 | $22.92 | 62810 |
| 2026-01-09 | 44.85 | $22.65 | 36800 |
| 2026-01-08 | 48.12 | $22.91 | 66044 |
| 2026-01-07 | 48.38 | $22.93 | 33000 |
| 2026-01-06 | 49.25 | $23.00 | 36000 |
| 2026-01-05 | 48.75 | $22.96 | 236234 |
| 2026-01-02 | 47.89 | $22.89 | 71000 |
| 2025-12-31 | 44.34 | $22.61 | 40529 |
| 2025-12-30 | 47.88 | $22.93 | 53800 |
| 2025-12-29 | 47.25 | $22.88 | 78500 |
| 2025-12-26 | 50.11 | $23.13 | 51140 |
| 2025-12-24 | 50.00 | $23.12 | 19000 |
| 2025-12-23 | 49.33 | $23.06 | 58500 |
| 2025-12-22 | 47.33 | $22.88 | 89400 |
| 2025-12-19 | 45.29 | $22.70 | 61200 |
| 2025-12-18 | 42.70 | $22.48 | 73600 |
| 2025-12-17 | 41.62 | $22.39 | 67914 |
| 2025-12-16 | 42.81 | $22.53 | 55201 |
| 2025-12-15 | 43.74 | $22.64 | 112038 |
| 2025-12-12 | 40.03 | $22.31 | 56100 |
| 2025-12-11 | 43.05 | $22.68 | 51300 |
| 2025-12-10 | 46.58 | $23.07 | 42700 |
| 2025-12-09 | 47.24 | $23.14 | 56500 |
| 2025-12-08 | 45.56 | $22.98 | 72226 |
| 2025-12-05 | 46.00 | $23.03 | 151002 |
| 2025-12-04 | 46.33 | $23.07 | 52732 |
| 2025-12-03 | 47.06 | $23.16 | 50109 |
| 2025-12-02 | 48.77 | $23.37 | 66600 |
| 2025-12-01 | 43.89 | $22.84 | 74501 |
| 2025-11-28 | 48.81 | $23.43 | 29200 |
| 2025-11-26 | 49.61 | $23.52 | 36211 |
| 2025-11-25 | 45.53 | $23.09 | 85100 |
| 2025-11-24 | 43.30 | $22.87 | 77700 |
| 2025-11-21 | 40.12 | $22.57 | 72047 |
| 2025-11-20 | 35.54 | $22.17 | 93506 |
| 2025-11-19 | 36.88 | $22.37 | 52800 |
| 2025-11-18 | 42.25 | $23.08 | 82949 |
| 2025-11-17 | 43.09 | $23.18 | 51000 |
| 2025-11-14 | 46.61 | $23.58 | 40119 |
| 2025-11-13 | 45.12 | $23.44 | 97200 |
| 2025-11-12 | 39.00 | $22.91 | 24600 |
| 2025-11-11 | 39.31 | $22.95 | 35814 |
| 2025-11-10 | 40.39 | $23.09 | 62600 |
| 2025-11-07 | 38.44 | $22.92 | 27438 |
| 2025-11-06 | 46.44 | $23.86 | 65600 |
| 2025-11-05 | 46.94 | $23.91 | 47309 |
| 2025-11-04 | 43.99 | $23.65 | 43314 |
| 2025-11-03 | 45.28 | $23.79 | 41200 |
| 2025-10-31 | 46.76 | $23.95 | 18416 |
| 2025-10-30 | 48.36 | $24.12 | 55400 |
| 2025-10-29 | 44.89 | $23.79 | 26442 |
| 2025-10-28 | 51.12 | $24.42 | 19300 |
| 2025-10-27 | 47.25 | $24.07 | 30400 |
| 2025-10-24 | 47.25 | $24.07 | 29400 |
| 2025-10-23 | 49.26 | $24.27 | 18800 |
| 2025-10-22 | 47.68 | $24.12 | 20600 |
| 2025-10-21 | 46.51 | $24.01 | 36800 |
| 2025-10-20 | 49.06 | $24.28 | 31900 |
| 2025-10-17 | 46.48 | $24.03 | 32600 |
| 2025-10-16 | 46.28 | $24.01 | 46612 |
| 2025-10-15 | 44.12 | $23.80 | 23118 |
| 2025-10-14 | 43.82 | $23.77 | 41641 |
| 2025-10-13 | 39.19 | $23.33 | 47405 |
| 2025-10-10 | 43.27 | $23.86 | 28049 |
| 2025-10-09 | 42.84 | $23.82 | 52800 |
| 2025-10-08 | 44.35 | $24.01 | 35800 |
| 2025-10-07 | 43.05 | $23.88 | 33436 |
| 2025-10-06 | 44.02 | $24.01 | 34445 |
| 2025-10-03 | 44.62 | $24.09 | 31135 |
| 2025-10-02 | 45.05 | $24.15 | 34900 |
| 2025-10-01 | 45.33 | $24.19 | 43500 |
| 2025-09-30 | 43.93 | $24.02 | 48235 |
| 2025-09-29 | 42.79 | $23.88 | 55639 |
| 2025-09-26 | 37.79 | $23.30 | 42400 |
| 2025-09-25 | 39.78 | $23.65 | 43400 |
| 2025-09-24 | 41.14 | $23.88 | 35600 |
| 2025-09-23 | 41.60 | $23.96 | 52342 |
| 2025-09-22 | 44.42 | $24.43 | 345138 |
| 2025-09-19 | 46.06 | $24.69 | 433800 |
| 2025-09-18 | 46.12 | $24.70 | 29804 |
| 2025-09-17 | 49.08 | $25.17 | 239004 |
| 2025-09-16 | 49.53 | $25.24 | 695722 |
| 2025-09-15 | 45.97 | $24.71 | 833200 |
| 2025-09-12 | 43.17 | $24.32 | 509314 |
| 2025-09-11 | 46.84 | $24.94 | 994400 |
| 2025-09-10 | 44.30 | $24.59 | 311607 |
| 2025-09-09 | 38.12 | $23.82 | 20929 |
| 2025-09-08 | 39.75 | $24.12 | 26300 |
| 2025-09-05 | 41.32 | $24.40 | 49400 |
| 2025-09-04 | 41.71 | $24.47 | 32800 |
| 2025-09-03 | 39.38 | $24.17 | 27500 |
| 2025-09-02 | 39.30 | $24.16 | 32200 |
| 2025-08-29 | 43.44 | $24.95 | 14400 |
| 2025-08-28 | 40.58 | $24.57 | 13700 |
| 2025-08-27 | 43.14 | $25.04 | 13139 |
| 2025-08-26 | 40.57 | $24.70 | 14018 |
| 2025-08-25 | 37.81 | $24.35 | 13300 |
| 2025-08-22 | 45.97 | $25.76 | 22421 |
| 2025-08-21 | 41.36 | $25.22 | 47008 |
| 2025-08-20 | 38.79 | $24.94 | 9022 |
| 2025-08-19 | 41.78 | $25.42 | 10445 |
| 2025-08-18 | 45.14 | $25.91 | 10713 |
| 2025-08-15 | 50.16 | $26.55 | 9241 |
| 2025-08-14 | 47.29 | $26.22 | 8500 |
| 2025-08-13 | 48.91 | $26.42 | 16500 |
| 2025-08-12 | 54.01 | $27.00 | 23700 |
| 2025-08-11 | 55.14 | $27.12 | 9800 |
| 2025-08-08 | 54.99 | $27.10 | 7700 |
| 2025-08-07 | 50.54 | $26.53 | 7700 |
| 2025-08-06 | 52.99 | $26.81 | 6507 |
| 2025-08-05 | 48.69 | $26.30 | 11418 |
| 2025-08-04 | 48.60 | $26.29 | 8506 |
| 2025-08-01 | 54.23 | $26.93 | 9400 |
| 2025-07-31 | 54.70 | $26.98 | 11000 |
| 2025-07-30 | 56.27 | $27.15 | 11300 |
| 2025-07-29 | 55.92 | $27.10 | 8040 |
| 2025-07-28 | 54.30 | $26.87 | 8800 |
| 2025-07-25 | 49.81 | $26.28 | 9600 |
| 2025-07-24 | 51.35 | $26.47 | 13811 |
| 2025-07-23 | 61.22 | $27.51 | 8600 |
| 2025-07-22 | 57.81 | $27.05 | 11705 |
| 2025-07-21 | 55.55 | $26.77 | 12100 |
| 2025-07-18 | 56.68 | $26.88 | 25300 |
| 2025-07-17 | 56.45 | $26.85 | 10400 |
| 2025-07-16 | 51.21 | $26.21 | 14800 |
| 2025-07-15 | 50.13 | $26.09 | 8824 |
| 2025-07-14 | 50.49 | $26.13 | 10300 |
| 2025-07-11 | 55.46 | $26.67 | 9205 |
| 2025-07-10 | 55.56 | $26.68 | 14913 |
| 2025-07-09 | 51.99 | $26.23 | 17100 |
| 2025-07-08 | 53.82 | $26.43 | 10300 |
| 2025-07-07 | 50.07 | $25.98 | 23400 |
| 2025-07-03 | 51.21 | $26.11 | 6900 |
| 2025-07-02 | 53.06 | $26.32 | 21328 |
| 2025-07-01 | 50.56 | $26.01 | 11935 |
| 2025-06-30 | 50.64 | $26.02 | 10900 |
| 2025-06-27 | 49.54 | $25.88 | 8745 |
| 2025-06-26 | 49.99 | $25.94 | 7325 |
| 2025-06-25 | 50.43 | $26.00 | 6500 |
| 2025-06-24 | 49.31 | $25.84 | 9304 |
| 2025-06-23 | 47.75 | $25.62 | 11336 |
| 2025-06-20 | 45.75 | $25.34 | 8513 |
| 2025-06-18 | 56.50 | $26.80 | 7706 |
| 2025-06-17 | 52.82 | $26.29 | 11901 |
| 2025-06-16 | 53.93 | $26.42 | 11800 |
| 2025-06-13 | 53.36 | $26.34 | 5100 |
| 2025-06-12 | 59.38 | $27.03 | 14727 |
| 2025-06-11 | 58.68 | $26.92 | 8542 |
| 2025-06-10 | 59.76 | $27.04 | 7601 |
| 2025-06-09 | 58.98 | $26.91 | 14423 |
| 2025-06-06 | 57.23 | $26.62 | 12702 |
| 2025-06-05 | 56.69 | $26.53 | 8049 |
| 2025-06-04 | 60.59 | $27.01 | 7400 |
| 2025-06-03 | 56.17 | $26.27 | 26343 |
| 2025-06-02 | 55.14 | $26.11 | 16808 |
| 2025-05-30 | 54.24 | $25.97 | 7606 |
| 2025-05-29 | 55.52 | $26.14 | 13200 |
| 2025-05-28 | 53.76 | $25.85 | 7400 |
| 2025-05-27 | 54.61 | $25.97 | 9000 |
| 2025-05-23 | 53.56 | $25.79 | 10900 |
| 2025-05-22 | 51.61 | $25.46 | 9338 |
| 2025-05-21 | 54.09 | $25.84 | 6100 |
| 2025-05-20 | 60.02 | $26.66 | 13900 |
| 2025-05-19 | 61.75 | $26.88 | 21800 |
| 2025-05-16 | 60.92 | $26.71 | 50400 |
| 2025-05-15 | 59.86 | $26.49 | 7300 |
| 2025-05-14 | 59.48 | $26.41 | 7600 |
| 2025-05-13 | 57.26 | $25.95 | 25300 |
| 2025-05-12 | 54.16 | $25.35 | 12631 |
| 2025-05-09 | 54.47 | $25.40 | 7513 |
| 2025-05-08 | 56.71 | $25.76 | 7700 |
| 2025-05-07 | 50.59 | $24.62 | 22044 |
| 2025-05-06 | 51.68 | $24.80 | 60700 |
| 2025-05-05 | 54.04 | $25.18 | 15900 |
| 2025-05-02 | 56.68 | $25.59 | 8845 |
| 2025-05-01 | 59.44 | $26.00 | 19500 |
| 2025-04-30 | 61.38 | $26.28 | 312200 |
| 2025-04-29 | 57.63 | $25.48 | 428900 |
| 2025-04-28 | 57.08 | $25.37 | 193216 |
| 2025-04-25 | 56.60 | $25.27 | 34200 |
| 2025-04-24 | 56.78 | $25.30 | 15614 |
| 2025-04-23 | 57.13 | $25.36 | 18700 |
| 2025-04-22 | 53.17 | $24.49 | 12600 |
| 2025-04-21 | 50.68 | $23.99 | 17422 |
| 2025-04-17 | 52.76 | $24.38 | 16005 |
| 2025-04-16 | 51.20 | $24.06 | 42500 |
| 2025-04-15 | 50.02 | $23.82 | 29500 |
| 2025-04-14 | 48.25 | $23.46 | 45506 |
| 2025-04-11 | 47.36 | $23.28 | 89000 |
| 2025-04-10 | 42.97 | $22.43 | 47700 |
| 2025-04-09 | 44.94 | $22.90 | 80300 |
| 2025-04-08 | 31.08 | $20.73 | 148800 |
| 2025-04-07 | 30.00 | $20.59 | 50231 |
| 2025-04-04 | 32.26 | $21.25 | 52300 |
| 2025-04-03 | 44.75 | $23.82 | 20400 |
| 2025-04-02 | 48.58 | $24.37 | 31600 |
| 2025-04-01 | 52.45 | $24.87 | 48900 |
| 2025-03-31 | 51.72 | $24.77 | 18339 |
| 2025-03-28 | 55.44 | $25.23 | 21900 |
| 2025-03-27 | 54.29 | $25.06 | 10835 |
| 2025-03-26 | 54.60 | $25.10 | 17641 |
| 2025-03-25 | 55.60 | $25.23 | 42100 |
| 2025-03-24 | 54.44 | $25.04 | 32003 |
| 2025-03-21 | 57.37 | $25.43 | 13500 |
| 2025-03-20 | 52.87 | $24.70 | 13244 |
| 2025-03-19 | 51.33 | $24.47 | 12816 |
| 2025-03-18 | 49.84 | $24.25 | 141702 |
| 2025-03-17 | 50.92 | $24.41 | 18408 |
| 2025-03-14 | 46.69 | $23.79 | 12500 |
| 2025-03-13 | 46.33 | $23.74 | 24000 |
| 2025-03-12 | 47.66 | $23.96 | 31700 |
| 2025-03-11 | 53.32 | $24.82 | 15800 |
| 2025-03-10 | 56.98 | $25.31 | 30118 |
| 2025-03-07 | 59.85 | $25.67 | 7900 |
| 2025-03-06 | 60.90 | $25.80 | 8800 |
| 2025-03-05 | 63.51 | $26.12 | 69300 |
| 2025-03-04 | 62.85 | $25.98 | 73200 |
| 2025-03-03 | 62.38 | $25.88 | 30000 |
| 2025-02-28 | 62.07 | $25.81 | 154100 |
| 2025-02-27 | 61.63 | $25.71 | 13100 |
| 2025-02-26 | 62.73 | $25.87 | 8900 |
| 2025-02-25 | 66.22 | $26.37 | 7824 |
| 2025-02-24 | 68.09 | $26.63 | 10800 |
| 2025-02-21 | 67.72 | $26.52 | 9600 |
| 2025-02-20 | 76.01 | $27.62 | 12400 |
| 2025-02-19 | 74.12 | $26.93 | 13000 |
| 2025-02-18 | 74.94 | $27.03 | 8431 |
| 2025-02-14 | 79.66 | $27.60 | 6000 |
| 2025-02-13 | 78.07 | $26.91 | 20910 |
| 2025-02-12 | 75.86 | $26.06 | 7600 |
| 2025-02-11 | 62.27 | $22.86 | 13419 |
| 2025-02-10 | 58.53 | $22.32 | 7100 |
| 2025-02-07 | 57.26 | $22.15 | 8900 |
| 2025-02-06 | 57.46 | $22.17 | 28300 |
| 2025-02-05 | 55.50 | $21.90 | 20106 |
| 2025-02-04 | 52.90 | $21.56 | 28630 |
| 2025-02-03 | 53.60 | $21.64 | 14342 |
| 2025-01-31 | 54.80 | $21.78 | 9024 |
| 2025-01-30 | 60.72 | $22.42 | 8300 |
| 2025-01-29 | 54.86 | $21.61 | 8911 |
| 2025-01-28 | 58.66 | $21.98 | 25048 |
| 2025-01-27 | 57.13 | $21.78 | 13213 |
| 2025-01-24 | 58.89 | $21.95 | 18339 |
| 2025-01-23 | 56.10 | $21.58 | 28018 |
| 2025-01-22 | 57.40 | $21.71 | 25014 |
| 2025-01-21 | 54.48 | $21.33 | 15500 |
| 2025-01-17 | 58.71 | $21.75 | 31100 |
| 2025-01-16 | 53.57 | $21.12 | 102424 |
| 2025-01-15 | 53.98 | $21.16 | 67500 |
| 2025-01-14 | 57.37 | $21.49 | 26020 |
| 2025-01-13 | 54.49 | $21.14 | 17400 |
| 2025-01-10 | 50.09 | $20.66 | 17649 |
| 2025-01-08 | 59.28 | $21.47 | 49936 |
| 2025-01-07 | 63.23 | $21.76 | 57100 |
| 2025-01-06 | 65.22 | $21.90 | 21433 |
| 2025-01-03 | 66.07 | $21.96 | 45839 |
| 2025-01-02 | 59.88 | $21.21 | 17900 |
| 2024-12-31 | 57.73 | $20.99 | 16500 |
| 2024-12-30 | 62.03 | $21.29 | 33748 |
| 2024-12-27 | 61.30 | $21.21 | 13100 |
| 2024-12-26 | 59.73 | $21.04 | 23100 |
| 2024-12-24 | 60.42 | $21.09 | 16015 |
| 2024-12-23 | 60.95 | $21.13 | 44800 |
| 2024-12-20 | 59.25 | $20.93 | 128638 |
| 2024-12-19 | 57.95 | $20.78 | 20600 |
| 2024-12-18 | 59.27 | $20.89 | 23600 |
| 2024-12-17 | 59.97 | $20.95 | 19125 |
| 2024-12-16 | 60.55 | $21.00 | 31526 |
| 2024-12-13 | 60.40 | $20.98 | 31526 |
| 2024-12-12 | 58.84 | $20.76 | 12023 |
| 2024-12-11 | 56.54 | $20.45 | 18000 |
| 2024-12-10 | 67.24 | $21.38 | 13125 |
| 2024-12-09 | 69.80 | $21.57 | 10642 |
| 2024-12-06 | 67.10 | $21.14 | 12700 |
| 2024-12-05 | 71.77 | $21.47 | 40335 |
| 2024-12-04 | 71.92 | $21.48 | 9744 |
| 2024-12-03 | 70.74 | $21.27 | 16500 |
| 2024-12-02 | 67.96 | $20.81 | 14700 |
| 2024-11-29 | 68.10 | $20.82 | 6733 |
| 2024-11-27 | 67.05 | $20.65 | 12347 |
| 2024-11-26 | 63.87 | $20.17 | 15900 |
| 2024-11-25 | 73.73 | $20.87 | 30000 |
| 2024-11-22 | 72.46 | $20.65 | 15400 |
| 2024-11-21 | 69.95 | $20.25 | 23500 |
| 2024-11-20 | 68.66 | $20.06 | 21632 |
| 2024-11-19 | 71.10 | $20.22 | 26700 |
| 2024-11-18 | 69.01 | $19.90 | 33400 |
| 2024-11-15 | 66.34 | $19.53 | 26100 |
| 2024-11-14 | 67.08 | $19.58 | 96400 |
| 2024-11-13 | 63.60 | $19.13 | 80100 |
| 2024-11-12 | 63.60 | $19.13 | 75400 |
| 2024-11-11 | 63.13 | $19.07 | 22700 |
| 2024-11-08 | 62.36 | $18.97 | 18919 |
| 2024-11-07 | 71.41 | $19.61 | 42000 |
| 2024-11-06 | 58.67 | $18.18 | 23620 |
| 2024-11-05 | 52.16 | $17.72 | 44200 |
| 2024-11-04 | 47.74 | $17.46 | 75500 |
| 2024-11-01 | 44.55 | $17.29 | 19344 |
| 2024-10-31 | 44.70 | $17.30 | 48800 |
| 2024-10-30 | 45.14 | $17.33 | 28600 |
| 2024-10-29 | 46.44 | $17.42 | 32047 |
| 2024-10-28 | 43.88 | $17.27 | 25800 |
| 2024-10-25 | 43.54 | $17.25 | 38300 |
| 2024-10-24 | 47.23 | $17.52 | 26102 |
| 2024-10-23 | 46.60 | $17.48 | 22132 |
| 2024-10-22 | 48.84 | $17.64 | 25300 |
| 2024-10-21 | 47.18 | $17.53 | 31732 |
| 2024-10-18 | 48.26 | $17.61 | 17015 |
| 2024-10-17 | 47.40 | $17.55 | 40800 |
| 2024-10-16 | 44.32 | $17.34 | 28918 |
| 2024-10-15 | 46.16 | $17.49 | 15930 |
| 2024-10-14 | 48.71 | $17.69 | 21039 |
| 2024-10-11 | 47.61 | $17.61 | 16816 |
| 2024-10-10 | 48.22 | $17.66 | 20700 |
| 2024-10-09 | 48.46 | $17.68 | 17900 |
| 2024-10-08 | 45.26 | $17.43 | 34000 |
| 2024-10-07 | 43.93 | $17.33 | 58000 |
| 2024-10-04 | 42.88 | $17.25 | 34429 |
| 2024-10-03 | 41.05 | $17.11 | 11100 |
| 2024-10-02 | 40.79 | $17.09 | 22026 |
| 2024-10-01 | 43.31 | $17.37 | 34300 |
| 2024-09-30 | 43.31 | $17.37 | 89925 |
| 2024-09-27 | 41.08 | $17.18 | 16000 |
| 2024-09-26 | 41.99 | $17.29 | 19808 |
| 2024-09-25 | 36.14 | $16.81 | 20500 |
| 2024-09-24 | 39.36 | $17.22 | 17044 |
| 2024-09-23 | 40.80 | $17.39 | 22000 |
| 2024-09-20 | 38.41 | $17.20 | 17100 |
| 2024-09-19 | 42.52 | $17.68 | 55400 |
| 2024-09-18 | 47.43 | $18.17 | 15400 |
| 2024-09-17 | 50.97 | $18.48 | 13600 |
| 2024-09-16 | 53.54 | $18.69 | 23840 |
| 2024-09-13 | 55.97 | $18.88 | 9649 |
| 2024-09-12 | 53.55 | $18.65 | 22800 |
| 2024-09-11 | 49.54 | $18.30 | 17010 |
| 2024-09-10 | 51.34 | $18.45 | 29300 |
| 2024-09-09 | 54.09 | $18.67 | 19600 |
| 2024-09-06 | 54.34 | $18.69 | 8742 |
| 2024-09-05 | 56.07 | $18.83 | 18100 |
| 2024-09-04 | 57.82 | $18.97 | 15900 |
| 2024-09-03 | 55.66 | $18.74 | 46730 |
| 2024-08-30 | 61.66 | $19.20 | 18108 |
| 2024-08-29 | 61.80 | $19.21 | 126537 |
| 2024-08-28 | 59.20 | $18.91 | 15239 |
| 2024-08-27 | 59.72 | $18.95 | 14500 |
| 2024-08-26 | 61.62 | $19.10 | 95014 |
| 2024-08-23 | 58.34 | $18.71 | 11400 |
| 2024-08-22 | 58.25 | $18.70 | 12338 |
| 2024-08-21 | 60.29 | $18.87 | 89700 |
| 2024-08-20 | 61.24 | $18.95 | 558621 |
| 2024-08-19 | 63.02 | $19.10 | 325445 |
| 2024-08-16 | 57.82 | $18.43 | 305041 |
| 2024-08-15 | 55.89 | $18.21 | 207700 |
| 2024-08-14 | 51.37 | $17.74 | 24200 |
| 2024-08-13 | 51.80 | $17.78 | 54605 |
| 2024-08-12 | 48.30 | $17.44 | 28900 |
| 2024-08-09 | 48.20 | $17.43 | 37500 |
| 2024-08-08 | 45.47 | $17.17 | 53921 |
| 2024-08-07 | 42.12 | $16.87 | 72900 |
| 2024-08-06 | 38.80 | $16.59 | 86800 |
| 2024-08-05 | 34.72 | $16.27 | 639625 |
| 2024-08-02 | 44.48 | $17.38 | 113244 |
| 2024-08-01 | 55.09 | $18.18 | 17700 |
| 2024-07-31 | 54.96 | $18.17 | 15200 |
| 2024-07-30 | 59.45 | $18.45 | 24011 |
| 2024-07-29 | 57.32 | $18.27 | 96722 |
| 2024-07-26 | 54.14 | $18.02 | 20200 |
| 2024-07-25 | 50.80 | $17.78 | 26500 |
| 2024-07-24 | 50.80 | $17.78 | 37200 |
| 2024-07-23 | 48.10 | $17.59 | 20835 |
| 2024-07-22 | 44.77 | $17.37 | 19100 |
| 2024-07-19 | 45.65 | $17.44 | 11200 |
| 2024-07-18 | 48.80 | $17.68 | 39400 |
| 2024-07-17 | 51.92 | $17.90 | 17217 |
| 2024-07-16 | 48.81 | $17.68 | 15319 |
| 2024-07-15 | 49.36 | $17.72 | 17729 |
| 2024-07-12 | 50.45 | $17.80 | 22200 |
| 2024-07-11 | 60.34 | $18.43 | 27725 |
| 2024-07-10 | 57.58 | $18.21 | 15906 |
| 2024-07-09 | 54.72 | $18.00 | 11644 |
| 2024-07-08 | 53.45 | $17.91 | 10519 |
| 2024-07-05 | 52.88 | $17.87 | 12019 |
| 2024-07-03 | 50.92 | $17.73 | 11441 |
| 2024-07-02 | 48.28 | $17.55 | 16716 |
| 2024-07-01 | 48.28 | $17.55 | 18800 |
| 2024-06-28 | 47.14 | $17.47 | 12917 |
| 2024-06-27 | 47.52 | $17.50 | 17900 |
| 2024-06-26 | 46.17 | $17.40 | 16200 |
| 2024-06-25 | 46.74 | $17.45 | 17840 |
| 2024-06-24 | 49.53 | $17.69 | 18300 |
| 2024-06-21 | 46.89 | $17.48 | 17100 |
| 2024-06-20 | 50.72 | $17.80 | 69720 |
| 2024-06-18 | 56.33 | $18.21 | 30736 |
| 2024-06-17 | 53.72 | $17.99 | 24400 |
| 2024-06-14 | 47.19 | $17.51 | 21800 |
| 2024-06-13 | 52.79 | $17.89 | 11500 |
| 2024-06-12 | 50.90 | $17.76 | 19723 |
| 2024-06-11 | 50.17 | $17.71 | 21943 |
| 2024-06-10 | 52.70 | $17.88 | 21600 |
| 2024-06-07 | 55.36 | $18.05 | 117828 |
| 2024-06-06 | 52.83 | $17.86 | 352200 |
| 2024-06-05 | 50.60 | $17.70 | 143917 |
| 2024-06-04 | 55.26 | $18.00 | 58800 |
| 2024-06-03 | 54.19 | $17.92 | 14220 |
| 2024-05-31 | 50.39 | $17.65 | 56727 |
| 2024-05-30 | 44.92 | $17.31 | 28601 |
| 2024-05-29 | 43.88 | $17.25 | 34500 |
| 2024-05-28 | 52.49 | $17.80 | 19526 |
| 2024-05-24 | 51.00 | $17.71 | 19600 |
| 2024-05-23 | 54.43 | $17.90 | 20600 |
| 2024-05-22 | 52.68 | $17.79 | 29500 |
| 2024-05-21 | 54.49 | $17.89 | 23000 |
| 2024-05-20 | 49.73 | $17.60 | 16500 |
| 2024-05-17 | 53.98 | $17.83 | 22300 |
| 2024-05-16 | 53.82 | $17.82 | 13000 |
| 2024-05-15 | 57.50 | $18.01 | 19611 |
| 2024-05-14 | 57.06 | $17.98 | 15700 |
| 2024-05-13 | 57.06 | $17.98 | 47821 |
| 2024-05-10 | 55.25 | $17.85 | 10000 |
| 2024-05-09 | 54.83 | $17.82 | 36600 |
| 2024-05-08 | 53.59 | $17.73 | 12500 |
| 2024-05-07 | 52.78 | $17.67 | 29400 |
| 2024-05-06 | 49.69 | $17.45 | 19600 |
| 2024-05-03 | 50.84 | $17.53 | 24325 |
| 2024-05-02 | 50.84 | $17.53 | 13500 |
| 2024-05-01 | 49.65 | $17.44 | 37800 |
| 2024-04-30 | 54.04 | $17.76 | 15100 |
| 2024-04-29 | 54.04 | $17.76 | 29337 |
| 2024-04-26 | 53.23 | $17.69 | 12725 |
| 2024-04-25 | 54.01 | $17.75 | 24200 |
| 2024-04-24 | 55.42 | $17.86 | 16600 |
| 2024-04-23 | 56.44 | $17.94 | 51107 |
| 2024-04-22 | 61.87 | $18.34 | 18900 |
| 2024-04-19 | 59.76 | $18.11 | 16009 |
| 2024-04-18 | 58.03 | $17.93 | 36600 |
| 2024-04-17 | 57.74 | $17.90 | 23900 |
| 2024-04-16 | 57.18 | $17.84 | 23200 |
| 2024-04-15 | 58.65 | $17.96 | 27900 |
| 2024-04-12 | 60.50 | $18.11 | 601000 |
| 2024-04-11 | 65.03 | $18.46 | 18945 |
| 2024-04-10 | 56.87 | $17.53 | 32617 |
| 2024-04-09 | 56.87 | $17.53 | 14000 |
| 2024-04-08 | 52.93 | $17.16 | 14722 |
| 2024-04-05 | 54.99 | $17.32 | 18500 |
| 2024-04-04 | 59.85 | $17.67 | 20425 |
| 2024-04-03 | 57.50 | $17.44 | 11540 |
| 2024-04-02 | 53.59 | $17.09 | 16500 |
| 2024-04-01 | 57.32 | $17.35 | 14241 |
| 2024-03-28 | 53.92 | $17.06 | 12300 |
| 2024-03-27 | 53.44 | $17.02 | 9300 |
| 2024-03-26 | 53.44 | $17.02 | 13209 |
| 2024-03-25 | 53.22 | $17.00 | 37203 |
| 2024-03-22 | 51.45 | $16.84 | 15000 |
| 2024-03-21 | 54.12 | $17.06 | 28000 |
| 2024-03-20 | 50.94 | $16.77 | 14900 |
| 2024-03-19 | 48.97 | $16.60 | 28700 |
| 2024-03-18 | 45.94 | $16.35 | 19300 |
| 2024-03-15 | 44.69 | $16.25 | 14700 |
| 2024-03-14 | 47.73 | $16.54 | 19606 |
| 2024-03-13 | 51.26 | $16.85 | 11701 |
| 2024-03-12 | 47.45 | $16.53 | 16700 |
| 2024-03-11 | 52.58 | $16.95 | 15837 |
| 2024-03-08 | 56.45 | $17.23 | 18113 |
| 2024-03-07 | 53.80 | $17.00 | 13407 |
| 2024-03-06 | 56.65 | $17.20 | 19400 |
| 2024-03-05 | 49.68 | $16.65 | 19700 |
| 2024-03-04 | 51.39 | $16.77 | 15148 |
| 2024-03-01 | 56.64 | $17.11 | 16546 |
| 2024-02-29 | 54.02 | $16.91 | 19845 |
| 2024-02-28 | 52.66 | $16.81 | 18500 |
| 2024-02-27 | 55.14 | $16.97 | 17500 |
| 2024-02-26 | 52.76 | $16.79 | 17700 |
| 2024-02-23 | 55.07 | $16.94 | 14004 |
| 2024-02-22 | 54.18 | $16.87 | 19000 |
| 2024-02-21 | 54.47 | $16.89 | 15700 |
| 2024-02-20 | 57.27 | $17.08 | 11243 |
| 2024-02-16 | 57.42 | $17.09 | 19214 |
| 2024-02-15 | 57.00 | $17.05 | 13108 |
| 2024-02-14 | 58.23 | $17.14 | 48200 |
| 2024-02-13 | 43.93 | $16.02 | 23300 |
| 2024-02-12 | 55.13 | $16.72 | 12221 |
| 2024-02-09 | 52.33 | $16.55 | 19300 |
| 2024-02-08 | 49.13 | $16.37 | 18200 |
| 2024-02-07 | 49.48 | $16.39 | 19740 |
| 2024-02-06 | 47.34 | $16.27 | 20529 |
| 2024-02-05 | 45.13 | $16.15 | 31321 |
| 2024-02-02 | 45.43 | $16.17 | 36331 |
| 2024-02-01 | 47.08 | $16.28 | 33841 |
| 2024-01-31 | 52.86 | $16.63 | 10600 |
| 2024-01-30 | 53.76 | $16.68 | 12500 |
| 2024-01-29 | 61.26 | $17.06 | 19200 |
| 2024-01-26 | 59.27 | $16.92 | 17500 |
| 2024-01-25 | 58.55 | $16.87 | 19409 |
| 2024-01-24 | 60.80 | $16.98 | 33039 |
| 2024-01-23 | 62.04 | $17.04 | 8936 |
| 2024-01-22 | 62.24 | $17.05 | 49100 |
| 2024-01-19 | 59.50 | $16.83 | 23405 |
| 2024-01-18 | 57.92 | $16.71 | 67337 |
| 2024-01-17 | 54.86 | $16.49 | 25830 |
| 2024-01-16 | 53.54 | $16.40 | 37100 |
| 2024-01-12 | 58.99 | $16.70 | 29500 |
| 2024-01-11 | 59.37 | $16.72 | 43926 |
| 2024-01-10 | 56.56 | $16.51 | 22400 |
| 2024-01-09 | 57.83 | $16.58 | 20033 |
| 2024-01-08 | 59.08 | $16.65 | 77532 |
| 2024-01-05 | 57.97 | $16.56 | 23000 |
| 2024-01-04 | 55.54 | $16.37 | 38907 |
| 2024-01-03 | 59.13 | $16.58 | 18400 |
| 2024-01-02 | 57.90 | $16.48 | 43600 |
| 2023-12-29 | 59.25 | $16.56 | 12600 |
| 2023-12-28 | 58.32 | $16.48 | 24000 |
| 2023-12-27 | 58.10 | $16.46 | 17224 |
| 2023-12-26 | 59.01 | $16.52 | 28500 |
| 2023-12-22 | 57.31 | $16.36 | 25500 |
| 2023-12-21 | 59.97 | $16.54 | 61000 |
| 2023-12-20 | 55.13 | $16.10 | 32700 |
| 2023-12-19 | 55.13 | $16.10 | 48600 |
| 2023-12-18 | 49.91 | $15.68 | 61600 |
| 2023-12-15 | 50.85 | $15.75 | 45406 |
| 2023-12-14 | 49.43 | $15.64 | 57100 |
| 2023-12-13 | 51.89 | $15.83 | 33000 |
| 2023-12-12 | 47.45 | $15.49 | 54300 |
| 2023-12-11 | 49.49 | $15.65 | 104207 |
| 2023-12-08 | 46.92 | $15.46 | 91400 |
| 2023-12-07 | 44.37 | $15.28 | 66820 |
| 2023-12-06 | 45.06 | $15.34 | 63401 |
| 2023-12-05 | 39.43 | $14.96 | 54700 |
| 2023-12-04 | 44.31 | $15.39 | 58229 |
| 2023-12-01 | 47.70 | $15.65 | 26624 |
| 2023-11-30 | 45.57 | $15.51 | 82000 |
| 2023-11-29 | 43.54 | $15.38 | 34400 |
| 2023-11-28 | 45.65 | $15.55 | 63749 |
| 2023-11-27 | 44.75 | $15.49 | 66900 |
| 2023-11-24 | 44.31 | $15.46 | 18100 |
| 2023-11-22 | 38.95 | $15.11 | 24300 |
| 2023-11-21 | 40.32 | $15.24 | 57700 |
| 2023-11-20 | 41.39 | $15.34 | 45900 |
| 2023-11-17 | 41.49 | $15.35 | 31600 |
| 2023-11-16 | 39.91 | $15.24 | 50605 |
| 2023-11-15 | 40.10 | $15.26 | 25433 |
| 2023-11-14 | 51.56 | $16.26 | 32043 |
| 2023-11-13 | 47.73 | $15.99 | 65700 |
| 2023-11-10 | 46.23 | $15.89 | 33500 |
| 2023-11-09 | 45.19 | $15.82 | 39800 |
| 2023-11-08 | 41.81 | $15.60 | 74738 |
| 2023-11-07 | 39.06 | $15.43 | 26600 |
| 2023-11-06 | 42.55 | $15.74 | 62209 |
| 2023-11-03 | 52.27 | $16.42 | 31300 |
| 2023-11-02 | 46.65 | $16.09 | 26230 |
| 2023-11-01 | 48.46 | $16.20 | 24440 |
| 2023-10-31 | 40.03 | $15.78 | 162200 |
| 2023-10-30 | 39.81 | $15.77 | 35300 |
| 2023-10-27 | 37.61 | $15.67 | 38100 |
| 2023-10-26 | 37.17 | $15.65 | 27600 |
| 2023-10-25 | 41.14 | $15.94 | 32800 |
| 2023-10-24 | 43.57 | $16.10 | 60535 |
| 2023-10-23 | 46.17 | $16.26 | 30815 |
| 2023-10-20 | 46.83 | $16.30 | 18000 |
| 2023-10-19 | 49.53 | $16.46 | 28807 |
| 2023-10-18 | 53.77 | $16.69 | 41500 |
| 2023-10-17 | 54.93 | $16.75 | 230300 |
| 2023-10-16 | 52.32 | $16.59 | 26408 |
| 2023-10-13 | 50.44 | $16.48 | 17300 |
| 2023-10-12 | 49.40 | $16.42 | 25800 |
| 2023-10-11 | 51.27 | $16.53 | 19300 |
| 2023-10-10 | 47.69 | $16.32 | 34600 |
| 2023-10-09 | 50.01 | $16.46 | 17200 |
| 2023-10-06 | 51.55 | $16.55 | 30400 |
| 2023-10-05 | 49.76 | $16.44 | 31400 |
| 2023-10-04 | 50.24 | $16.47 | 36921 |
| 2023-10-03 | 48.34 | $16.35 | 19500 |
| 2023-10-02 | 48.34 | $16.35 | 27302 |
| 2023-09-29 | 54.08 | $16.72 | 27519 |
| 2023-09-28 | 55.25 | $16.79 | 24200 |
| 2023-09-27 | 51.53 | $16.53 | 24825 |
| 2023-09-26 | 57.08 | $16.85 | 20848 |
| 2023-09-25 | 57.27 | $16.86 | 11418 |
| 2023-09-22 | 57.27 | $16.86 | 25200 |
| 2023-09-21 | 54.64 | $16.66 | 12500 |
| 2023-09-20 | 56.97 | $16.80 | 16800 |
| 2023-09-19 | 53.47 | $16.54 | 25500 |
| 2023-09-18 | 58.32 | $16.82 | 15509 |
| 2023-09-15 | 56.16 | $16.66 | 14432 |
| 2023-09-14 | 56.03 | $16.65 | 13926 |
| 2023-09-13 | 54.28 | $16.52 | 10339 |
| 2023-09-12 | 55.90 | $16.62 | 25400 |
| 2023-09-11 | 57.87 | $16.74 | 18935 |
| 2023-09-08 | 55.12 | $16.52 | 23000 |
| 2023-09-07 | 52.43 | $16.32 | 21601 |
| 2023-09-06 | 51.75 | $16.27 | 27500 |
| 2023-09-05 | 53.36 | $16.38 | 18035 |
| 2023-09-01 | 53.79 | $16.41 | 14500 |
| 2023-08-31 | 52.82 | $16.33 | 15900 |
| 2023-08-30 | 55.59 | $16.53 | 9800 |
| 2023-08-29 | 50.95 | $16.15 | 27300 |
| 2023-08-28 | 48.81 | $15.99 | 27300 |
| 2023-08-25 | 48.13 | $15.94 | 25400 |
| 2023-08-24 | 45.12 | $15.72 | 27000 |
| 2023-08-23 | 50.72 | $16.16 | 24720 |
| 2023-08-22 | 45.30 | $15.79 | 55928 |
| 2023-08-21 | 48.59 | $16.03 | 47900 |
| 2023-08-18 | 47.84 | $15.98 | 34547 |
| 2023-08-17 | 48.51 | $16.03 | 37520 |
| 2023-08-16 | 43.54 | $15.70 | 29300 |
| 2023-08-15 | 48.09 | $16.04 | 28436 |
| 2023-08-14 | 48.94 | $16.10 | 26039 |
| 2023-08-11 | 44.90 | $15.84 | 16512 |
| 2023-08-10 | 50.45 | $16.22 | 13200 |
| 2023-08-09 | 53.24 | $16.39 | 21911 |
| 2023-08-08 | 51.90 | $16.30 | 37606 |
| 2023-08-07 | 56.15 | $16.55 | 23200 |
| 2023-08-04 | 56.32 | $16.56 | 25100 |
| 2023-08-03 | 54.99 | $16.46 | 32900 |
| 2023-08-02 | 52.51 | $16.28 | 60924 |
| 2023-08-01 | 57.71 | $16.59 | 48800 |
| 2023-07-31 | 65.24 | $16.97 | 16719 |
| 2023-07-28 | 64.66 | $16.92 | 9732 |
| 2023-07-27 | 67.64 | $17.06 | 16600 |
| 2023-07-26 | 66.81 | $16.98 | 11606 |
| 2023-07-25 | 66.61 | $16.96 | 16500 |
| 2023-07-24 | 69.23 | $17.09 | 27400 |
| 2023-07-21 | 68.69 | $17.03 | 21000 |
| 2023-07-20 | 66.45 | $16.79 | 14745 |
| 2023-07-19 | 64.11 | $16.56 | 69700 |
| 2023-07-18 | 61.92 | $16.36 | 27346 |
| 2023-07-17 | 63.21 | $16.43 | 18600 |
| 2023-07-14 | 65.22 | $16.54 | 45200 |
| 2023-07-13 | 64.44 | $16.46 | 26600 |
| 2023-07-12 | 62.21 | $16.24 | 16420 |
| 2023-07-11 | 56.17 | $15.73 | 37944 |
| 2023-07-10 | 54.96 | $15.64 | 38000 |
| 2023-07-07 | 57.64 | $15.80 | 46021 |
| 2023-07-06 | 53.90 | $15.52 | 36800 |
| 2023-07-05 | 54.89 | $15.58 | 46246 |
| 2023-07-03 | 57.56 | $15.74 | 12000 |
| 2023-06-30 | 57.73 | $15.75 | 29600 |
| 2023-06-29 | 56.28 | $15.63 | 35800 |
| 2023-06-28 | 53.65 | $15.42 | 20429 |
| 2023-06-27 | 50.56 | $15.19 | 64800 |
| 2023-06-26 | 48.28 | $15.03 | 41900 |
| 2023-06-23 | 51.08 | $15.23 | 38733 |
| 2023-06-22 | 56.18 | $15.56 | 32102 |
| 2023-06-21 | 60.17 | $15.79 | 35244 |
| 2023-06-20 | 63.13 | $15.95 | 48544 |
| 2023-06-16 | 62.58 | $15.90 | 32700 |
| 2023-06-15 | 62.05 | $15.85 | 31600 |
| 2023-06-14 | 59.05 | $15.58 | 19204 |
| 2023-06-13 | 57.27 | $15.43 | 66728 |
| 2023-06-12 | 58.72 | $15.52 | 28207 |
| 2023-06-09 | 58.61 | $15.51 | 29300 |
| 2023-06-08 | 61.11 | $15.67 | 35400 |
| 2023-06-07 | 50.28 | $14.81 | 25000 |
| 2023-06-06 | 48.87 | $14.72 | 37400 |
| 2023-06-05 | 51.50 | $14.89 | 65800 |
| 2023-06-02 | 48.72 | $14.71 | 35347 |
| 2023-06-01 | 50.56 | $14.83 | 128700 |
| 2023-05-31 | 44.80 | $14.48 | 56648 |
| 2023-05-30 | 48.64 | $14.73 | 31402 |
| 2023-05-26 | 46.91 | $14.63 | 61613 |
| 2023-05-25 | 45.52 | $14.55 | 68600 |
| 2023-05-24 | 44.13 | $14.47 | 26944 |
| 2023-05-23 | 45.80 | $14.59 | 29900 |
| 2023-05-22 | 46.21 | $14.62 | 25724 |
| 2023-05-19 | 46.21 | $14.62 | 32025 |
| 2023-05-18 | 43.76 | $14.46 | 40500 |
| 2023-05-17 | 43.29 | $14.43 | 24635 |
| 2023-05-16 | 43.75 | $14.47 | 47200 |
| 2023-05-15 | 47.03 | $14.75 | 52907 |
| 2023-05-12 | 44.49 | $14.57 | 29900 |
| 2023-05-11 | 44.71 | $14.59 | 45500 |
| 2023-05-10 | 50.31 | $15.05 | 21115 |
| 2023-05-09 | 48.59 | $14.92 | 25300 |
| 2023-05-08 | 50.65 | $15.08 | 19000 |
| 2023-05-05 | 47.89 | $14.87 | 23400 |
| 2023-05-04 | 42.84 | $14.52 | 65639 |
| 2023-05-03 | 42.95 | $14.53 | 38900 |
| 2023-05-02 | 40.25 | $14.35 | 24307 |
| 2023-05-01 | 47.06 | $14.93 | 57039 |
| 2023-04-28 | 46.32 | $14.88 | 27000 |
| 2023-04-27 | 46.57 | $14.90 | 44836 |
| 2023-04-26 | 46.29 | $14.88 | 23700 |
| 2023-04-25 | 47.93 | $15.02 | 35020 |
| 2023-04-24 | 52.86 | $15.41 | 43521 |
| 2023-04-21 | 50.24 | $15.20 | 22700 |
| 2023-04-20 | 47.47 | $14.99 | 28234 |
| 2023-04-19 | 49.99 | $15.19 | 29600 |
| 2023-04-18 | 51.15 | $15.28 | 54442 |
| 2023-04-17 | 50.30 | $15.21 | 226700 |
| 2023-04-14 | 50.54 | $15.23 | 41818 |
| 2023-04-13 | 51.71 | $15.33 | 30646 |
| 2023-04-12 | 47.05 | $14.93 | 37036 |
| 2023-04-11 | 45.80 | $14.83 | 78134 |
| 2023-04-10 | 41.92 | $14.53 | 59000 |
| 2023-04-06 | 43.09 | $14.65 | 56000 |
| 2023-04-05 | 42.71 | $14.62 | 45230 |
| 2023-04-04 | 43.17 | $14.67 | 69848 |
| 2023-04-03 | 45.39 | $14.91 | 91800 |
| 2023-03-31 | 41.46 | $14.58 | 33000 |
| 2023-03-30 | 39.84 | $14.45 | 61300 |
| 2023-03-29 | 37.96 | $14.30 | 47800 |
| 2023-03-28 | 36.58 | $14.19 | 92400 |
| 2023-03-27 | 32.43 | $13.87 | 43100 |
| 2023-03-24 | 30.12 | $13.70 | 66700 |
| 2023-03-23 | 29.44 | $13.65 | 35119 |
| 2023-03-22 | 30.74 | $13.88 | 78900 |
| 2023-03-21 | 27.85 | $13.66 | 18124 |
| 2023-03-20 | 29.22 | $13.92 | 43216 |
| 2023-03-17 | 29.43 | $13.96 | 75631 |
| 2023-03-16 | 27.82 | $13.83 | 483300 |
| 2023-03-15 | 31.92 | $14.60 | 57200 |
| 2023-03-14 | 32.27 | $14.66 | 65724 |
| 2023-03-13 | 40.11 | $15.78 | 33623 |
| 2023-03-10 | 43.62 | $16.17 | 13647 |
| 2023-03-09 | 46.92 | $16.50 | 39310 |
| 2023-03-08 | 47.64 | $16.57 | 29248 |
| 2023-03-07 | 44.12 | $16.27 | 17327 |
| 2023-03-06 | 47.67 | $16.62 | 21000 |
| 2023-03-03 | 47.78 | $16.63 | 17847 |
| 2023-03-02 | 49.00 | $16.75 | 35621 |
| 2023-03-01 | 48.69 | $16.72 | 70300 |
| 2023-02-28 | 49.36 | $16.79 | 47500 |
| 2023-02-27 | 50.01 | $16.86 | 223516 |
| 2023-02-24 | 46.45 | $16.49 | 214000 |
| 2023-02-23 | 42.12 | $16.08 | 34829 |
| 2023-02-22 | 44.54 | $16.37 | 21522 |
| 2023-02-21 | 42.48 | $16.18 | 28300 |
| 2023-02-17 | 45.89 | $16.58 | 21614 |
| 2023-02-16 | 39.56 | $16.03 | 19728 |
| 2023-02-15 | 40.96 | $16.20 | 10109 |
| 2023-02-14 | 50.63 | $17.16 | 9415 |
| 2023-02-13 | 52.60 | $17.32 | 12744 |
| 2023-02-10 | 49.33 | $17.04 | 13200 |
| 2023-02-09 | 48.12 | $16.94 | 21536 |
| 2023-02-08 | 49.58 | $17.07 | 16500 |
| 2023-02-07 | 46.61 | $16.82 | 37500 |
| 2023-02-06 | 45.75 | $16.75 | 46500 |
| 2023-02-03 | 45.85 | $16.76 | 16204 |
| 2023-02-02 | 42.91 | $16.51 | 29326 |
| 2023-02-01 | 46.67 | $16.90 | 24600 |
| 2023-01-31 | 45.15 | $16.77 | 26607 |
| 2023-01-30 | 45.72 | $16.83 | 22800 |
| 2023-01-27 | 45.81 | $16.84 | 13828 |
| 2023-01-26 | 45.40 | $16.80 | 16500 |
| 2023-01-25 | 45.90 | $16.86 | 43044 |
| 2023-01-24 | 45.32 | $16.80 | 21705 |
| 2023-01-23 | 47.82 | $17.11 | 35700 |
| 2023-01-20 | 44.94 | $16.80 | 20906 |
| 2023-01-19 | 41.68 | $16.47 | 26832 |
| 2023-01-18 | 42.18 | $16.54 | 15549 |
| 2023-01-17 | 42.81 | $16.63 | 13100 |
| 2023-01-13 | 43.92 | $16.79 | 11300 |
| 2023-01-12 | 44.82 | $16.92 | 14700 |
| 2023-01-11 | 43.38 | $16.75 | 21200 |
| 2023-01-10 | 43.30 | $16.74 | 38600 |
| 2023-01-09 | 45.57 | $17.10 | 35145 |
| 2023-01-06 | 52.14 | $18.01 | 23600 |
| 2023-01-05 | 48.83 | $17.58 | 31000 |
| 2023-01-04 | 52.35 | $18.02 | 43703 |
| 2023-01-03 | 47.53 | $17.43 | 13300 |
| 2022-12-30 | 50.23 | $17.76 | 20400 |
| 2022-12-29 | 52.28 | $18.00 | 17135 |
| 2022-12-28 | 49.85 | $17.70 | 64400 |
| 2022-12-27 | 50.75 | $17.81 | 16400 |
| 2022-12-23 | 49.89 | $17.70 | 23300 |
| 2022-12-22 | 47.35 | $17.38 | 18940 |
| 2022-12-21 | 52.92 | $18.08 | 23900 |
| 2022-12-20 | 48.30 | $17.52 | 25728 |
| 2022-12-19 | 48.54 | $17.55 | 27400 |
| 2022-12-16 | 50.22 | $17.76 | 11046 |
| 2022-12-15 | 53.48 | $18.15 | 12200 |
| 2022-12-14 | 56.62 | $18.50 | 7200 |
| 2022-12-13 | 55.12 | $18.29 | 19300 |
| 2022-12-12 | 51.55 | $17.82 | 16500 |
| 2022-12-09 | 52.14 | $17.89 | 23000 |
| 2022-12-08 | 53.54 | $18.06 | 14920 |
| 2022-12-07 | 54.69 | $18.20 | 11400 |
| 2022-12-06 | 50.27 | $17.59 | 15700 |
| 2022-12-05 | 56.45 | $18.31 | 11834 |
| 2022-12-02 | 57.48 | $18.42 | 12400 |
| 2022-12-01 | 56.59 | $18.29 | 14800 |
| 2022-11-30 | 63.78 | $19.03 | 16000 |
| 2022-11-29 | 62.24 | $18.78 | 12400 |
| 2022-11-28 | 60.46 | $18.50 | 12400 |
| 2022-11-25 | 63.30 | $18.78 | 22300 |
| 2022-11-23 | 62.71 | $18.68 | 20538 |
| 2022-11-22 | 62.12 | $18.58 | 20300 |
| 2022-11-21 | 60.78 | $18.35 | 18600 |
| 2022-11-18 | 60.43 | $18.29 | 13300 |
| 2022-11-17 | 59.64 | $18.15 | 339550 |
| 2022-11-16 | 59.19 | $18.07 | 119628 |
| 2022-11-15 | 57.87 | $17.83 | 29524 |
| 2022-11-14 | 54.05 | $17.18 | 15500 |
| 2022-11-11 | 57.32 | $17.61 | 13719 |
| 2022-11-10 | 62.23 | $18.20 | 11014 |
| 2022-11-09 | 54.36 | $16.95 | 438317 |
| 2022-11-08 | 61.14 | $17.65 | 194700 |
| 2022-11-07 | 54.70 | $16.81 | 27646 |
| 2022-11-04 | 57.39 | $17.06 | 451500 |
| 2022-11-03 | 51.90 | $16.45 | 111800 |
| 2022-11-02 | 52.32 | $16.49 | 40700 |
| 2022-11-01 | 52.93 | $16.55 | 112321 |
| 2022-10-31 | 49.98 | $16.23 | 508500 |
| 2022-10-28 | 48.04 | $16.03 | 139404 |
| 2022-10-27 | 46.37 | $15.86 | 43500 |
| 2022-10-26 | 48.65 | $16.12 | 12613 |
| 2022-10-25 | 47.03 | $15.95 | 123532 |
| 2022-10-24 | 41.24 | $15.39 | 63200 |
| 2022-10-21 | 44.72 | $15.81 | 36614 |
| 2022-10-20 | 42.75 | $15.63 | 62000 |
| 2022-10-19 | 44.69 | $15.86 | 30631 |
| 2022-10-18 | 45.28 | $15.93 | 135445 |
| 2022-10-17 | 46.70 | $16.10 | 79000 |
| 2022-10-14 | 45.65 | $15.99 | 123900 |
| 2022-10-13 | 44.99 | $15.92 | 64500 |
| 2022-10-12 | 45.44 | $15.98 | 36600 |
| 2022-10-11 | 44.75 | $15.90 | 40013 |
| 2022-10-10 | 47.94 | $16.34 | 56914 |
| 2022-10-07 | 48.39 | $16.40 | 71318 |
| 2022-10-06 | 49.78 | $16.59 | 99400 |
| 2022-10-05 | 49.49 | $16.55 | 1.1M |
| 2022-10-04 | 50.61 | $16.71 | 61833 |
| 2022-10-03 | 46.29 | $16.11 | 23828 |
| 2022-09-30 | 45.46 | $16.00 | 12500 |
| 2022-09-29 | 43.57 | $15.75 | 20400 |
| 2022-09-28 | 46.18 | $16.18 | 38000 |
| 2022-09-27 | 45.24 | $16.05 | 119539 |
| 2022-09-26 | 45.10 | $16.03 | 81800 |
| 2022-09-23 | 44.22 | $15.90 | 37500 |
| 2022-09-22 | 48.62 | $16.67 | 51304 |
| 2022-09-21 | 49.71 | $16.85 | 125500 |
| 2022-09-20 | 48.30 | $16.62 | 8914 |
| 2022-09-19 | 49.21 | $16.78 | 9000 |
| 2022-09-16 | 55.61 | $17.80 | 1.2M |
| 2022-09-15 | 50.78 | $16.99 | 947928 |
| 2022-09-14 | 48.89 | $16.70 | 1400 |
| 2022-09-13 | 48.37 | $16.62 | 1800 |
| 2022-09-12 | 55.01 | $17.62 | 300 |
| 2022-09-09 | 50.49 | $16.92 | 345 |
| 2022-09-08 | 45.03 | $16.19 | 1100 |
| 2022-09-07 | 47.27 | $16.52 | 5013 |
| 2022-09-06 | 40.54 | $15.73 | 2900 |
| 2022-09-02 | 44.88 | $16.36 | 3543 |
| 2022-09-01 | 47.98 | $16.76 | 1000 |
| 2022-08-31 | 51.43 | $17.17 | 2100 |
| 2022-08-30 | 47.86 | $16.76 | 1600 |
| 2022-08-29 | 45.83 | $16.54 | 1844 |
| 2022-08-26 | 49.23 | $16.95 | 1332 |
| 2022-08-25 | 48.61 | $16.88 | 2213 |
| 2022-08-24 | 49.01 | $16.93 | 1400 |
| 2022-08-23 | 50.12 | $17.07 | 1100 |
| 2022-08-22 | 45.98 | $16.57 | 4200 |
| 2022-08-19 | 46.94 | $16.70 | 2535 |
| 2022-08-18 | 47.01 | $16.71 | 2020 |
| 2022-08-17 | 44.84 | $16.44 | 10033 |
| 2022-08-16 | 46.66 | $16.71 | 4339 |
| 2022-08-15 | 44.61 | $16.45 | 3800 |
| 2022-08-12 | 45.31 | $16.56 | 530 |
| 2022-08-11 | 42.91 | $16.25 | 1600 |
| 2022-08-10 | 50.52 | $17.37 | 35900 |
| 2022-08-09 | 52.17 | $17.58 | 500 |
| 2022-08-08 | 50.64 | $17.37 | 644 |
| 2022-08-05 | 54.67 | $17.88 | 1000 |
| 2022-08-04 | 51.27 | $17.41 | 1000 |
| 2022-08-03 | 52.71 | $17.59 | 5825 |
| 2022-08-02 | 54.07 | $17.76 | 2200 |
| 2022-08-01 | 58.64 | $18.30 | 6425 |
| 2022-07-29 | 51.25 | $17.28 | 400 |
| 2022-07-28 | 53.38 | $17.52 | 738 |
| 2022-07-27 | 57.65 | $17.97 | 825 |
| 2022-07-26 | 55.94 | $17.74 | 1531 |
| 2022-07-25 | 55.86 | $17.73 | 400 |
| 2022-07-22 | 57.79 | $17.94 | 1432 |
| 2022-07-21 | 56.43 | $17.74 | 3000 |
| 2022-07-20 | 57.04 | $17.81 | 1800 |
| 2022-07-19 | 55.74 | $17.61 | 3102 |
| 2022-07-18 | 55.29 | $17.54 | 1100 |
| 2022-07-15 | 56.07 | $17.64 | 1906 |
| 2022-07-14 | 50.90 | $16.85 | 6900 |
| 2022-07-13 | 48.04 | $16.46 | 1900 |
| 2022-07-12 | 50.78 | $16.84 | 1345 |
| 2022-07-11 | 44.17 | $16.01 | 900 |
| 2022-07-08 | 48.82 | $16.63 | 1315 |
| 2022-07-07 | 48.82 | $16.63 | 1414 |
| 2022-07-06 | 49.74 | $16.75 | 1737 |
| 2022-07-05 | 51.18 | $16.94 | 634 |
| 2022-07-01 | 53.19 | $17.20 | 1200 |
| 2022-06-30 | 52.44 | $17.09 | 3412 |
| 2022-06-29 | 50.45 | $16.80 | 800 |
| 2022-06-28 | 50.11 | $16.75 | 2400 |
| 2022-06-27 | 50.44 | $16.80 | 611 |
| 2022-06-24 | 49.17 | $16.60 | 1814 |
| 2022-06-23 | 42.75 | $15.68 | 4336 |
| 2022-06-22 | 44.61 | $16.00 | 1401 |
| 2022-06-21 | 48.36 | $16.60 | 1326 |
| 2022-06-17 | 46.06 | $16.28 | 2400 |
| 2022-06-16 | 44.82 | $16.11 | 2140 |
| 2022-06-15 | 52.60 | $17.26 | 14108 |
| 2022-06-14 | 45.04 | $16.30 | 4339 |
| 2022-06-13 | 42.11 | $15.98 | 2120 |
| 2022-06-10 | 42.38 | $16.02 | 2500 |
| 2022-06-09 | 46.29 | $16.58 | 1400 |
| 2022-06-08 | 49.39 | $16.98 | 522 |
| 2022-06-07 | 48.74 | $16.90 | 1324 |
| 2022-06-06 | 48.96 | $16.93 | 8117 |
| 2022-06-03 | 50.13 | $17.09 | 14143 |
| 2022-06-02 | 49.92 | $17.06 | 2428 |
| 2022-06-01 | 48.88 | $16.91 | 4400 |
| 2022-05-31 | 46.35 | $16.55 | 3500 |
| 2022-05-27 | 46.71 | $16.61 | 2000 |
| 2022-05-26 | 45.41 | $16.42 | 1624 |
| 2022-05-25 | 43.56 | $16.15 | 7400 |
| 2022-05-24 | 47.67 | $16.87 | 1300 |
| 2022-05-23 | 51.51 | $17.47 | 2128 |
| 2022-05-20 | 48.48 | $17.01 | 1100 |
| 2022-05-19 | 46.63 | $16.74 | 1400 |
| 2022-05-18 | 46.08 | $16.66 | 441 |
| 2022-05-17 | 48.01 | $16.99 | 309 |
| 2022-05-16 | 46.06 | $16.69 | 949 |
| 2022-05-13 | 43.71 | $16.34 | 3001 |
| 2022-05-12 | 38.18 | $15.58 | 1100 |
| 2022-05-11 | 44.72 | $16.77 | 1000 |
| 2022-05-10 | 42.68 | $16.51 | 1122 |
| 2022-05-09 | 42.53 | $16.49 | 1200 |
| 2022-05-06 | 46.66 | $17.18 | 1600 |
| 2022-05-05 | 52.42 | $18.00 | 503 |
| 2022-05-04 | 51.44 | $17.86 | 2400 |
| 2022-05-03 | 46.48 | $17.19 | 523 |
| 2022-05-02 | 49.26 | $17.58 | 5700 |
| 2022-04-29 | 53.06 | $18.07 | 1437 |
| 2022-04-28 | 50.70 | $17.75 | 15541 |
| 2022-04-27 | 49.81 | $17.63 | 1500 |
| 2022-04-26 | 45.99 | $17.14 | 1400 |
| 2022-04-25 | 54.79 | $18.23 | 2844 |
| 2022-04-22 | 58.19 | $18.58 | 647 |
| 2022-04-21 | 62.28 | $18.97 | 1400 |
| 2022-04-20 | 62.60 | $19.00 | 708 |
| 2022-04-19 | 57.61 | $18.28 | 300 |
| 2022-04-18 | 57.61 | $18.28 | 1528 |
| 2022-04-14 | 57.18 | $18.22 | 1148 |
| 2022-04-13 | 57.05 | $18.20 | 803 |
| 2022-04-12 | 59.69 | $18.49 | 1200 |
| 2022-04-11 | 62.94 | $18.83 | 1927 |
| 2022-04-08 | 64.42 | $18.98 | 26713 |
| 2022-04-07 | 60.17 | $18.26 | 17427 |
| 2022-04-06 | 69.84 | $19.14 | 634 |
| 2022-04-05 | 69.15 | $19.01 | 700 |
| 2022-04-04 | 70.09 | $19.09 | 2000 |
| 2022-04-01 | 69.04 | $18.88 | 400 |
| 2022-03-31 | 66.70 | $18.44 | 700 |
| 2022-03-30 | 66.31 | $18.37 | 15800 |
| 2022-03-29 | 66.21 | $18.35 | 60238 |
| 2022-03-28 | 63.94 | $17.93 | 1215 |
| 2022-03-25 | 64.23 | $17.96 | 1900 |
| 2022-03-24 | 67.25 | $18.27 | 800 |
| 2022-03-23 | 65.20 | $17.86 | 2800 |
| 2022-03-22 | 66.55 | $18.00 | 1325 |
| 2022-03-21 | 60.62 | $16.93 | 500 |
| 2022-03-18 | 62.79 | $17.15 | 1648 |
| 2022-03-17 | 61.97 | $17.01 | 700 |
| 2022-03-16 | 60.42 | $16.75 | 2914 |
| 2022-03-15 | 56.82 | $16.19 | 1501 |
| 2022-03-14 | 55.30 | $15.97 | 945 |
| 2022-03-11 | 54.96 | $15.92 | 1600 |
| 2022-03-10 | 53.54 | $15.71 | 1000 |
| 2022-03-09 | 51.04 | $15.35 | 2400 |
| 2022-03-08 | 50.54 | $15.28 | 1436 |
| 2022-03-07 | 48.94 | $15.05 | 1600 |
| 2022-03-04 | 53.77 | $15.72 | 410 |
| 2022-03-03 | 50.37 | $15.23 | 1600 |
| 2022-03-02 | 53.82 | $15.68 | 2800 |
| 2022-03-01 | 52.52 | $15.49 | 4545 |
| 2022-02-28 | 55.01 | $15.81 | 1600 |
| 2022-02-25 | 55.32 | $15.85 | 1342 |
| 2022-02-24 | 53.63 | $15.58 | 4000 |
| 2022-02-23 | 58.10 | $16.16 | 1000 |
| 2022-02-22 | 56.44 | $15.88 | 1034 |
| 2022-02-18 | 60.60 | $16.39 | 1400 |
| 2022-02-17 | 60.69 | $16.40 | 1300 |
| 2022-02-16 | 60.69 | $16.40 | 2100 |
| 2022-02-15 | 61.45 | $16.50 | 1400 |
| 2022-02-14 | 58.26 | $15.86 | 4140 |
| 2022-02-11 | 58.98 | $15.96 | 1100 |
| 2022-02-10 | 61.30 | $16.28 | 3400 |
| 2022-02-09 | 60.09 | $16.02 | 15500 |
| 2022-02-08 | 49.52 | $14.19 | 5100 |
| 2022-02-07 | 52.63 | $14.62 | 1123 |
| 2022-02-04 | 50.72 | $14.34 | 3315 |
| 2022-02-03 | 47.85 | $13.94 | 1522 |
| 2022-02-02 | 55.51 | $14.94 | 842 |
| 2022-02-01 | 48.64 | $14.06 | 6500 |
| 2022-01-31 | 47.05 | $13.88 | 2200 |
| 2022-01-28 | 41.62 | $13.31 | 2100 |
| 2022-01-27 | 46.11 | $13.88 | 1003 |
| 2022-01-26 | 44.41 | $13.71 | 6000 |
| 2022-01-25 | 45.21 | $13.81 | 1817 |
| 2022-01-24 | 45.92 | $13.90 | 6700 |
| 2022-01-21 | 50.12 | $14.41 | 939 |
| 2022-01-20 | 55.84 | $15.01 | 737 |
| 2022-01-19 | 56.45 | $15.07 | 12818 |
| 2022-01-18 | 53.98 | $14.76 | 900 |
| 2022-01-14 | 53.16 | $14.66 | 900 |
| 2022-01-13 | 58.59 | $15.21 | 503 |
| 2022-01-12 | 53.69 | $14.61 | 1936 |
| 2022-01-11 | 58.39 | $15.04 | 4000 |
| 2022-01-10 | 58.39 | $15.04 | 726 |
| 2022-01-07 | 55.62 | $14.70 | 1400 |
| 2022-01-06 | 55.62 | $14.70 | 800 |
| 2022-01-05 | 53.13 | $14.40 | 500 |
| 2022-01-04 | 54.79 | $14.57 | 1930 |
| 2022-01-03 | 53.90 | $14.46 | 1900 |
| 2021-12-31 | 50.39 | $14.04 | 230 |
| 2021-12-30 | 56.09 | $14.63 | 1006 |
| 2021-12-29 | 54.35 | $14.42 | 8700 |
| 2021-12-28 | 54.64 | $14.45 | 600 |
| 2021-12-27 | 51.56 | $14.08 | 314 |
| 2021-12-23 | 52.76 | $14.21 | 326 |
| 2021-12-22 | 53.57 | $14.30 | 5400 |
| 2021-12-21 | 48.80 | $13.73 | 614 |
| 2021-12-20 | 53.27 | $14.22 | 500 |
| 2021-12-17 | 52.69 | $14.15 | 300 |
| 2021-12-16 | 56.55 | $14.55 | 1500 |
| 2021-12-15 | 49.10 | $13.71 | 600 |
| 2021-12-14 | 51.71 | $13.97 | 540 |
| 2021-12-13 | 48.62 | $13.66 | 3300 |
| 2021-12-10 | 49.69 | $13.77 | 2327 |
| 2021-12-09 | 55.27 | $14.30 | 4300 |
| 2021-12-08 | 50.49 | $13.82 | 748 |
| 2021-12-07 | 52.72 | $14.02 | 800 |
| 2021-12-06 | 54.08 | $14.14 | 3700 |
| 2021-12-03 | 45.23 | $13.35 | 1100 |
| 2021-12-02 | 47.54 | $13.56 | 5626 |
| 2021-12-01 | 43.77 | $13.27 | 2825 |
| 2021-11-30 | 46.98 | $13.56 | 6100 |
| 2021-11-29 | 48.74 | $13.71 | 949 |
| 2021-11-26 | 47.62 | $13.62 | 2508 |
| 2021-11-24 | 56.44 | $14.30 | 903 |
| 2021-11-23 | 57.49 | $14.37 | 939 |
| 2021-11-22 | 53.14 | $14.00 | 2421 |
| 2021-11-19 | 52.27 | $13.93 | 1209 |
| 2021-11-18 | 55.66 | $14.17 | 800 |
| 2021-11-17 | 54.96 | $14.11 | 2931 |
| 2021-11-16 | 56.50 | $14.22 | 12337 |
| 2021-11-15 | 59.68 | $14.44 | 3600 |
| 2021-11-12 | 59.38 | $14.41 | 1500 |
| 2021-11-11 | 64.47 | $14.75 | 300 |
| 2021-11-10 | 59.64 | $14.25 | 600 |
| 2021-11-09 | 56.37 | $13.96 | 1046 |
| 2021-11-08 | 59.36 | $14.15 | 1800 |
| 2021-11-05 | 59.36 | $14.15 | 437 |
| 2021-11-04 | 57.43 | $13.97 | 1215 |
| 2021-11-03 | 64.75 | $14.42 | 600 |
| 2021-11-02 | 64.07 | $14.35 | 8700 |
| 2021-11-01 | 71.31 | $14.74 | 2333 |
| 2021-10-29 | 67.46 | $14.31 | 2300 |
| 2021-10-28 | 67.46 | $14.31 | 3733 |
| 2021-10-27 | 67.00 | $14.26 | 5115 |
| 2021-10-26 | 61.07 | $13.70 | 600 |
| 2021-10-25 | 60.59 | $13.66 | 3600 |
| 2021-10-22 | 60.01 | $13.61 | 1900 |
| 2021-10-21 | 60.52 | $13.64 | 2819 |
| 2021-10-20 | 62.38 | $13.75 | 5514 |
| 2021-10-19 | 62.38 | $13.75 | 11148 |
| 2021-10-18 | 57.69 | $13.31 | 1800 |
| 2021-10-15 | 60.80 | $13.50 | 3800 |
| 2021-10-14 | 58.69 | $13.31 | 3100 |
| 2021-10-13 | 56.21 | $13.10 | 9408 |
| 2021-10-12 | 57.78 | $13.20 | 5238 |
| 2021-10-11 | 59.51 | $13.31 | 3440 |
| 2021-10-08 | 59.41 | $13.30 | 8700 |
| 2021-10-07 | 59.20 | $13.28 | 1020 |
| 2021-10-06 | 56.76 | $13.04 | 3709 |
| 2021-10-05 | 59.88 | $13.26 | 19505 |
| 2021-10-04 | 57.78 | $13.05 | 6300 |
| 2021-10-01 | 61.27 | $13.29 | 1013 |
| 2021-09-30 | 58.38 | $13.00 | 2504 |
| 2021-09-29 | 62.34 | $13.26 | 1100 |
| 2021-09-28 | 60.58 | $13.08 | 2400 |
| 2021-09-27 | 62.75 | $13.22 | 6900 |
| 2021-09-24 | 60.85 | $13.02 | 1517 |
| 2021-09-23 | 56.41 | $12.60 | 10001 |
| 2021-09-22 | 50.30 | $12.12 | 1246 |
| 2021-09-21 | 46.91 | $11.89 | 4303 |
| 2021-09-20 | 47.31 | $11.92 | 3038 |
| 2021-09-17 | 48.35 | $12.00 | 12624 |
| 2021-09-16 | 49.13 | $12.06 | 1640 |
| 2021-09-15 | 51.20 | $12.22 | 1827 |
| 2021-09-14 | 50.58 | $12.17 | 6900 |
| 2021-09-13 | 48.08 | $11.97 | 1713 |
| 2021-09-10 | 50.38 | $12.16 | 306 |
| 2021-09-09 | 56.62 | $12.62 | 901 |
| 2021-09-08 | 54.28 | $12.42 | 419 |
| 2021-09-07 | 58.63 | $12.71 | 200 |
| 2021-09-03 | 52.52 | $12.22 | 200 |
| 2021-09-02 | 52.52 | $12.22 | 6125 |
| 2021-09-01 | 59.48 | $12.65 | 500 |
| 2021-08-31 | 55.43 | $12.34 | 1900 |
| 2021-08-30 | 55.43 | $12.34 | 316 |
| 2021-08-27 | 51.18 | $12.04 | 524 |
| 2021-08-26 | 48.86 | $11.89 | 2750 |
| 2021-08-25 | 48.86 | $11.89 | 3175 |
| 2021-08-24 | 48.86 | $11.89 | 742 |
| 2021-08-23 | 48.16 | $11.84 | 900 |
| 2021-08-20 | 42.60 | $11.47 | 239 |
| 2021-08-19 | 40.64 | $11.35 | 1241 |
| 2021-08-18 | 42.96 | $11.55 | 1100 |
| 2021-08-17 | 44.16 | $11.65 | 600 |
| 2021-08-16 | 50.29 | $12.11 | 9800 |
| 2021-08-13 | 54.01 | $12.35 | 1300 |
| 2021-08-12 | 55.64 | $12.45 | 900 |
| 2021-08-11 | 56.61 | $12.51 | 532 |
| 2021-08-10 | 48.48 | $11.94 | 445 |
| 2021-08-09 | 48.64 | $11.95 | 800 |
| 2021-08-06 | 43.79 | $11.66 | 1120 |
| 2021-08-05 | 43.08 | $11.62 | 301 |
| 2021-08-04 | 44.68 | $11.74 | 344 |
| 2021-08-03 | 42.84 | $11.63 | 500 |
| 2021-08-02 | 36.64 | $11.29 | 1900 |
| 2021-07-30 | 38.88 | $11.48 | 2326 |
| 2021-07-29 | 39.60 | $11.54 | 1300 |
| 2021-07-28 | 39.72 | $11.55 | 202 |
| 2021-07-27 | 43.25 | $11.84 | 313 |
| 2021-07-26 | 39.56 | $11.63 | 1700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.16
2026-07-23
Close Price
$27.35
Vol: 26500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -26.16 | $27.35 | 26500 |
| 2026-07-22 | -5.02 | $27.94 | 43407 |
| 2026-07-21 | -8.96 | $27.83 | 18112 |
| 2026-07-20 | -4.66 | $27.95 | 18610 |
| 2026-07-17 | -8.96 | $27.83 | 14534 |
| 2026-07-16 | -27.24 | $27.32 | 14900 |
| 2026-07-15 | -32.62 | $27.17 | 12200 |
| 2026-07-14 | -20.27 | $27.49 | 41200 |
| 2026-07-13 | -20.27 | $27.49 | 13618 |
| 2026-07-10 | -19.59 | $27.51 | 13700 |
| 2026-07-09 | -25.77 | $27.33 | 19600 |
| 2026-07-08 | -36.79 | $26.91 | 40000 |
| 2026-07-07 | -36.64 | $26.64 | 79500 |
| 2026-07-06 | -20.87 | $27.26 | 29723 |
| 2026-07-02 | -21.95 | $26.71 | 16200 |
| 2026-07-01 | -1.54 | $26.70 | 35135 |
| 2026-06-30 | 0.00 | $26.50 | 33400 |
| 2026-06-29 | -41.01 | $25.43 | 35900 |
| 2026-06-26 | -42.40 | $25.40 | 90345 |
| 2026-06-25 | -21.20 | $25.86 | 48500 |
| 2026-06-24 | -32.11 | $25.62 | 29800 |
| 2026-06-23 | -30.47 | $25.54 | 44700 |
| 2026-06-22 | -22.66 | $25.74 | 63400 |
| 2026-06-18 | -13.67 | $25.97 | 35226 |
| 2026-06-17 | -34.38 | $25.44 | 39300 |
| 2026-06-16 | -27.56 | $25.54 | 35600 |
| 2026-06-15 | -34.66 | $25.19 | 63300 |
| 2026-06-12 | -7.24 | $26.01 | 28710 |
| 2026-06-11 | -1.08 | $26.27 | 59100 |
| 2026-06-10 | -7.58 | $25.20 | 58500 |
| 2026-06-09 | -6.95 | $25.06 | 396700 |
| 2026-06-08 | -17.93 | $24.56 | 61411 |
| 2026-06-05 | -20.45 | $24.46 | 32846 |
| 2026-06-04 | -11.31 | $24.76 | 67600 |
| 2026-06-03 | -8.48 | $24.87 | 87708 |
| 2026-06-02 | -1.29 | $25.15 | 71243 |
| 2026-06-01 | -3.09 | $25.07 | 54800 |
| 2026-05-29 | -10.57 | $24.78 | 85400 |
| 2026-05-28 | -11.86 | $24.73 | 61000 |
| 2026-05-27 | -24.46 | $24.18 | 71207 |
| 2026-05-26 | -11.97 | $24.03 | 58610 |
| 2026-05-22 | -7.69 | $24.18 | 35400 |
| 2026-05-21 | -1.99 | $24.38 | 53326 |
| 2026-05-20 | -0.28 | $24.44 | 62132 |
| 2026-05-19 | -4.04 | $23.55 | 73403 |
| 2026-05-18 | -2.16 | $23.20 | 122233 |
| 2026-05-15 | -46.38 | $22.05 | 54436 |
| 2026-05-14 | -62.32 | $21.72 | 107500 |
| 2026-05-13 | -68.60 | $21.59 | 116700 |
| 2026-05-12 | -75.85 | $21.44 | 143604 |
| 2026-05-11 | -42.03 | $22.14 | 68034 |
| 2026-05-08 | -23.78 | $22.28 | 59734 |
| 2026-05-07 | -28.99 | $22.12 | 102500 |
| 2026-05-06 | -0.98 | $22.98 | 29427 |
| 2026-05-05 | -10.62 | $22.55 | 46100 |
| 2026-05-04 | -13.52 | $22.00 | 62800 |
| 2026-05-01 | -7.45 | $22.17 | 32039 |
| 2026-04-30 | -10.99 | $22.07 | 70516 |
| 2026-04-29 | -40.78 | $21.23 | 63900 |
| 2026-04-28 | -41.22 | $21.16 | 88006 |
| 2026-04-27 | -33.99 | $21.17 | 82146 |
| 2026-04-24 | -26.97 | $21.42 | 41211 |
| 2026-04-23 | -21.91 | $21.60 | 51705 |
| 2026-04-22 | -23.60 | $21.54 | 132400 |
| 2026-04-21 | -17.98 | $21.74 | 31807 |
| 2026-04-20 | -12.64 | $21.93 | 90300 |
| 2026-04-17 | -5.06 | $22.20 | 41600 |
| 2026-04-16 | -17.38 | $21.53 | 45300 |
| 2026-04-15 | -21.95 | $21.38 | 40600 |
| 2026-04-14 | -3.20 | $21.24 | 80215 |
| 2026-04-13 | -4.00 | $21.22 | 336349 |
| 2026-04-10 | -19.59 | $20.79 | 45106 |
| 2026-04-09 | -28.73 | $20.73 | 78948 |
| 2026-04-08 | -29.85 | $20.70 | 76112 |
| 2026-04-07 | -59.70 | $19.90 | 220400 |
| 2026-04-06 | -60.82 | $19.87 | 156800 |
| 2026-04-02 | -64.56 | $19.83 | 106600 |
| 2026-04-01 | -70.45 | $19.86 | 100800 |
| 2026-03-31 | -73.01 | $19.77 | 199600 |
| 2026-03-30 | -98.58 | $18.87 | 189000 |
| 2026-03-27 | -96.56 | $18.97 | 87200 |
| 2026-03-26 | -95.99 | $18.99 | 150600 |
| 2026-03-25 | -85.10 | $19.37 | 115700 |
| 2026-03-24 | -78.82 | $19.81 | 142400 |
| 2026-03-23 | -68.54 | $20.14 | 150500 |
| 2026-03-20 | -95.64 | $19.27 | 191500 |
| 2026-03-19 | -89.46 | $19.71 | 65723 |
| 2026-03-18 | -88.69 | $19.91 | 47000 |
| 2026-03-17 | -72.63 | $20.35 | 156700 |
| 2026-03-16 | -85.34 | $20.36 | 145500 |
| 2026-03-13 | -99.14 | $20.04 | 106810 |
| 2026-03-12 | -97.23 | $20.39 | 321100 |
| 2026-03-11 | -87.19 | $20.81 | 106900 |
| 2026-03-10 | -80.32 | $21.06 | 142000 |
| 2026-03-09 | -78.71 | $21.11 | 148838 |
| 2026-03-06 | -73.55 | $21.27 | 101925 |
| 2026-03-05 | -73.87 | $21.26 | 112700 |
| 2026-03-04 | -65.81 | $21.51 | 88400 |
| 2026-03-03 | -72.26 | $21.31 | 116640 |
| 2026-03-02 | -57.42 | $21.77 | 63800 |
| 2026-02-27 | -47.10 | $22.09 | 98731 |
| 2026-02-26 | -63.44 | $21.62 | 85100 |
| 2026-02-25 | -63.23 | $21.77 | 80327 |
| 2026-02-24 | -69.72 | $21.77 | 102025 |
| 2026-02-23 | -66.74 | $21.90 | 112200 |
| 2026-02-20 | -60.78 | $22.16 | 52700 |
| 2026-02-19 | -67.20 | $21.88 | 59538 |
| 2026-02-18 | -70.64 | $21.73 | 107900 |
| 2026-02-17 | -65.60 | $21.95 | 132600 |
| 2026-02-13 | -77.75 | $21.42 | 53300 |
| 2026-02-12 | -76.38 | $21.48 | 76714 |
| 2026-02-11 | -86.18 | $22.19 | 30513 |
| 2026-02-10 | -41.45 | $23.55 | 103600 |
| 2026-02-09 | -66.12 | $22.80 | 82700 |
| 2026-02-06 | -90.46 | $22.06 | 50423 |
| 2026-02-05 | -96.60 | $21.97 | 95100 |
| 2026-02-04 | -94.22 | $22.04 | 68400 |
| 2026-02-03 | -74.10 | $22.95 | 47800 |
| 2026-02-02 | -85.26 | $22.67 | 57829 |
| 2026-01-30 | -79.28 | $22.82 | 40900 |
| 2026-01-29 | -54.18 | $23.45 | 47902 |
| 2026-01-28 | -28.73 | $24.04 | 57100 |
| 2026-01-27 | 0.00 | $24.81 | 21636 |
| 2026-01-26 | -16.89 | $23.88 | 36200 |
| 2026-01-23 | -25.78 | $23.68 | 32900 |
| 2026-01-22 | -37.33 | $23.42 | 67932 |
| 2026-01-21 | -30.81 | $23.20 | 53700 |
| 2026-01-20 | -21.51 | $23.36 | 76636 |
| 2026-01-16 | -4.65 | $23.65 | 49900 |
| 2026-01-15 | -3.75 | $23.55 | 43009 |
| 2026-01-14 | -24.16 | $23.14 | 37042 |
| 2026-01-13 | -22.82 | $23.16 | 45100 |
| 2026-01-12 | -38.93 | $22.92 | 62810 |
| 2026-01-09 | -57.05 | $22.65 | 36800 |
| 2026-01-08 | -39.60 | $22.91 | 66044 |
| 2026-01-07 | -38.26 | $22.93 | 33000 |
| 2026-01-06 | -33.56 | $23.00 | 36000 |
| 2026-01-05 | -36.24 | $22.96 | 236234 |
| 2026-01-02 | -56.86 | $22.89 | 71000 |
| 2025-12-31 | -70.59 | $22.61 | 40529 |
| 2025-12-30 | -54.90 | $22.93 | 53800 |
| 2025-12-29 | -57.35 | $22.88 | 78500 |
| 2025-12-26 | -54.25 | $23.13 | 51140 |
| 2025-12-24 | -54.72 | $23.12 | 19000 |
| 2025-12-23 | -59.51 | $23.06 | 58500 |
| 2025-12-22 | -68.29 | $22.88 | 89400 |
| 2025-12-19 | -70.54 | $22.70 | 61200 |
| 2025-12-18 | -80.36 | $22.48 | 73600 |
| 2025-12-17 | -84.38 | $22.39 | 67914 |
| 2025-12-16 | -78.13 | $22.53 | 55201 |
| 2025-12-15 | -73.21 | $22.64 | 112038 |
| 2025-12-12 | -87.95 | $22.31 | 56100 |
| 2025-12-11 | -71.43 | $22.68 | 51300 |
| 2025-12-10 | -54.02 | $23.07 | 42700 |
| 2025-12-09 | -50.89 | $23.14 | 56500 |
| 2025-12-08 | -58.04 | $22.98 | 72226 |
| 2025-12-05 | -55.80 | $23.03 | 151002 |
| 2025-12-04 | -54.02 | $23.07 | 52732 |
| 2025-12-03 | -55.02 | $23.16 | 50109 |
| 2025-12-02 | -46.59 | $23.37 | 66600 |
| 2025-12-01 | -67.87 | $22.84 | 74501 |
| 2025-11-28 | -44.18 | $23.43 | 29200 |
| 2025-11-26 | -44.36 | $23.52 | 36211 |
| 2025-11-25 | -60.53 | $23.09 | 85100 |
| 2025-11-24 | -74.46 | $22.87 | 77700 |
| 2025-11-21 | -83.69 | $22.57 | 72047 |
| 2025-11-20 | -97.50 | $22.17 | 93506 |
| 2025-11-19 | -97.01 | $22.37 | 52800 |
| 2025-11-18 | -75.95 | $23.08 | 82949 |
| 2025-11-17 | -72.51 | $23.18 | 51000 |
| 2025-11-14 | -58.76 | $23.58 | 40119 |
| 2025-11-13 | -63.57 | $23.44 | 97200 |
| 2025-11-12 | -81.79 | $22.91 | 24600 |
| 2025-11-11 | -80.41 | $22.95 | 35814 |
| 2025-11-10 | -75.60 | $23.09 | 62600 |
| 2025-11-07 | -90.80 | $22.92 | 27438 |
| 2025-11-06 | -60.85 | $23.86 | 65600 |
| 2025-11-05 | -58.72 | $23.91 | 47309 |
| 2025-11-04 | -69.79 | $23.65 | 43314 |
| 2025-11-03 | -63.83 | $23.79 | 41200 |
| 2025-10-31 | -57.02 | $23.95 | 18416 |
| 2025-10-30 | -49.79 | $24.12 | 55400 |
| 2025-10-29 | -63.83 | $23.79 | 26442 |
| 2025-10-28 | -37.02 | $24.42 | 19300 |
| 2025-10-27 | -42.35 | $24.07 | 30400 |
| 2025-10-24 | -42.35 | $24.07 | 29400 |
| 2025-10-23 | -32.14 | $24.27 | 18800 |
| 2025-10-22 | -39.80 | $24.12 | 20600 |
| 2025-10-21 | -45.41 | $24.01 | 36800 |
| 2025-10-20 | -31.63 | $24.28 | 31900 |
| 2025-10-17 | -51.34 | $24.03 | 32600 |
| 2025-10-16 | -52.23 | $24.01 | 46612 |
| 2025-10-15 | -66.41 | $23.80 | 23118 |
| 2025-10-14 | -68.91 | $23.77 | 41641 |
| 2025-10-13 | -87.54 | $23.33 | 47405 |
| 2025-10-10 | -76.47 | $23.86 | 28049 |
| 2025-10-09 | -77.85 | $23.82 | 52800 |
| 2025-10-08 | -71.28 | $24.01 | 35800 |
| 2025-10-07 | -75.78 | $23.88 | 33436 |
| 2025-10-06 | -71.28 | $24.01 | 34445 |
| 2025-10-03 | -68.51 | $24.09 | 31135 |
| 2025-10-02 | -66.44 | $24.15 | 34900 |
| 2025-10-01 | -65.05 | $24.19 | 43500 |
| 2025-09-30 | -70.93 | $24.02 | 48235 |
| 2025-09-29 | -75.78 | $23.88 | 55639 |
| 2025-09-26 | -95.85 | $23.30 | 42400 |
| 2025-09-25 | -83.74 | $23.65 | 43400 |
| 2025-09-24 | -75.78 | $23.88 | 35600 |
| 2025-09-23 | -73.01 | $23.96 | 52342 |
| 2025-09-22 | -58.99 | $24.43 | 345138 |
| 2025-09-19 | -49.64 | $24.69 | 433800 |
| 2025-09-18 | -49.28 | $24.70 | 29804 |
| 2025-09-17 | -32.37 | $25.17 | 239004 |
| 2025-09-16 | -33.22 | $25.24 | 695722 |
| 2025-09-15 | -51.37 | $24.71 | 833200 |
| 2025-09-12 | -70.14 | $24.32 | 509314 |
| 2025-09-11 | -59.60 | $24.94 | 994400 |
| 2025-09-10 | -71.19 | $24.59 | 311607 |
| 2025-09-09 | -97.47 | $23.82 | 20929 |
| 2025-09-08 | -89.87 | $24.12 | 26300 |
| 2025-09-05 | -82.78 | $24.40 | 49400 |
| 2025-09-04 | -81.01 | $24.47 | 32800 |
| 2025-09-03 | -88.61 | $24.17 | 27500 |
| 2025-09-02 | -95.64 | $24.16 | 32200 |
| 2025-08-29 | -74.11 | $24.95 | 14400 |
| 2025-08-28 | -84.47 | $24.57 | 13700 |
| 2025-08-27 | -71.66 | $25.04 | 13139 |
| 2025-08-26 | -88.13 | $24.70 | 14018 |
| 2025-08-25 | -98.52 | $24.35 | 13300 |
| 2025-08-22 | -57.36 | $25.76 | 22421 |
| 2025-08-21 | -73.57 | $25.22 | 47008 |
| 2025-08-20 | -81.98 | $24.94 | 9022 |
| 2025-08-19 | -95.85 | $25.42 | 10445 |
| 2025-08-18 | -87.92 | $25.91 | 10713 |
| 2025-08-15 | -57.84 | $26.55 | 9241 |
| 2025-08-14 | -77.64 | $26.22 | 8500 |
| 2025-08-13 | -69.20 | $26.42 | 16500 |
| 2025-08-12 | -35.33 | $27.00 | 23700 |
| 2025-08-11 | -31.33 | $27.12 | 9800 |
| 2025-08-08 | -32.00 | $27.10 | 7700 |
| 2025-08-07 | -51.00 | $26.53 | 7700 |
| 2025-08-06 | -41.67 | $26.81 | 6507 |
| 2025-08-05 | -58.67 | $26.30 | 11418 |
| 2025-08-04 | -59.00 | $26.29 | 8506 |
| 2025-08-01 | -37.42 | $26.93 | 9400 |
| 2025-07-31 | -35.76 | $26.98 | 11000 |
| 2025-07-30 | -30.13 | $27.15 | 11300 |
| 2025-07-29 | -31.79 | $27.10 | 8040 |
| 2025-07-28 | -39.40 | $26.87 | 8800 |
| 2025-07-25 | -58.94 | $26.28 | 9600 |
| 2025-07-24 | -52.65 | $26.47 | 13811 |
| 2025-07-23 | -18.21 | $27.51 | 8600 |
| 2025-07-22 | -33.44 | $27.05 | 11705 |
| 2025-07-21 | -42.72 | $26.77 | 12100 |
| 2025-07-18 | -39.07 | $26.88 | 25300 |
| 2025-07-17 | -12.56 | $26.85 | 10400 |
| 2025-07-16 | -43.48 | $26.21 | 14800 |
| 2025-07-15 | -49.28 | $26.09 | 8824 |
| 2025-07-14 | -47.34 | $26.13 | 10300 |
| 2025-07-11 | -21.26 | $26.67 | 9205 |
| 2025-07-10 | -39.03 | $26.68 | 14913 |
| 2025-07-09 | -56.41 | $26.23 | 17100 |
| 2025-07-08 | -49.08 | $26.43 | 10300 |
| 2025-07-07 | -65.57 | $25.98 | 23400 |
| 2025-07-03 | -66.14 | $26.11 | 6900 |
| 2025-07-02 | -57.77 | $26.32 | 21328 |
| 2025-07-01 | -70.12 | $26.01 | 11935 |
| 2025-06-30 | -69.72 | $26.02 | 10900 |
| 2025-06-27 | -75.30 | $25.88 | 8745 |
| 2025-06-26 | -72.91 | $25.94 | 7325 |
| 2025-06-25 | -70.52 | $26.00 | 6500 |
| 2025-06-24 | -67.25 | $25.84 | 9304 |
| 2025-06-23 | -74.91 | $25.62 | 11336 |
| 2025-06-20 | -84.67 | $25.34 | 8513 |
| 2025-06-18 | -33.80 | $26.80 | 7706 |
| 2025-06-17 | -51.57 | $26.29 | 11901 |
| 2025-06-16 | -47.04 | $26.42 | 11800 |
| 2025-06-13 | -49.83 | $26.34 | 5100 |
| 2025-06-12 | -25.78 | $27.03 | 14727 |
| 2025-06-11 | -29.62 | $26.92 | 8542 |
| 2025-06-10 | -23.93 | $27.04 | 7601 |
| 2025-06-09 | -25.00 | $26.91 | 14423 |
| 2025-06-06 | -33.44 | $26.62 | 12702 |
| 2025-06-05 | -36.39 | $26.53 | 8049 |
| 2025-06-04 | -19.81 | $27.01 | 7400 |
| 2025-06-03 | -43.08 | $26.27 | 26343 |
| 2025-06-02 | -48.11 | $26.11 | 16808 |
| 2025-05-30 | -50.15 | $25.97 | 7606 |
| 2025-05-29 | -45.05 | $26.14 | 13200 |
| 2025-05-28 | -53.75 | $25.85 | 7400 |
| 2025-05-27 | -50.15 | $25.97 | 9000 |
| 2025-05-23 | -55.56 | $25.79 | 10900 |
| 2025-05-22 | -65.47 | $25.46 | 9338 |
| 2025-05-21 | -54.05 | $25.84 | 6100 |
| 2025-05-20 | -29.43 | $26.66 | 13900 |
| 2025-05-19 | -21.65 | $26.88 | 21800 |
| 2025-05-16 | -23.59 | $26.71 | 50400 |
| 2025-05-15 | -29.49 | $26.49 | 7300 |
| 2025-05-14 | -26.58 | $26.41 | 7600 |
| 2025-05-13 | -27.84 | $25.95 | 25300 |
| 2025-05-12 | -43.30 | $25.35 | 12631 |
| 2025-05-09 | -37.13 | $25.40 | 7513 |
| 2025-05-08 | -24.19 | $25.76 | 7700 |
| 2025-05-07 | -43.19 | $24.62 | 22044 |
| 2025-05-06 | -35.28 | $24.80 | 60700 |
| 2025-05-05 | -26.97 | $25.18 | 15900 |
| 2025-05-02 | -20.99 | $25.59 | 8845 |
| 2025-05-01 | -15.01 | $26.00 | 19500 |
| 2025-04-30 | -10.93 | $26.28 | 312200 |
| 2025-04-29 | -14.63 | $25.48 | 428900 |
| 2025-04-28 | -4.06 | $25.37 | 193216 |
| 2025-04-25 | -6.59 | $25.27 | 34200 |
| 2025-04-24 | -6.04 | $25.30 | 15614 |
| 2025-04-23 | -4.95 | $25.36 | 18700 |
| 2025-04-22 | -20.88 | $24.49 | 12600 |
| 2025-04-21 | -30.04 | $23.99 | 17422 |
| 2025-04-17 | -27.66 | $24.38 | 16005 |
| 2025-04-16 | -33.16 | $24.06 | 42500 |
| 2025-04-15 | -37.29 | $23.82 | 29500 |
| 2025-04-14 | -43.47 | $23.46 | 45506 |
| 2025-04-11 | -46.56 | $23.28 | 89000 |
| 2025-04-10 | -61.17 | $22.43 | 47700 |
| 2025-04-09 | -53.09 | $22.90 | 80300 |
| 2025-04-08 | -90.38 | $20.73 | 148800 |
| 2025-04-07 | -92.78 | $20.59 | 50231 |
| 2025-04-04 | -94.99 | $21.25 | 52300 |
| 2025-04-03 | -81.27 | $23.82 | 20400 |
| 2025-04-02 | -61.11 | $24.37 | 31600 |
| 2025-04-01 | -57.88 | $24.87 | 48900 |
| 2025-03-31 | -60.60 | $24.77 | 18339 |
| 2025-03-28 | -48.10 | $25.23 | 21900 |
| 2025-03-27 | -52.72 | $25.06 | 10835 |
| 2025-03-26 | -51.63 | $25.10 | 17641 |
| 2025-03-25 | -48.10 | $25.23 | 42100 |
| 2025-03-24 | -53.26 | $25.04 | 32003 |
| 2025-03-21 | -42.66 | $25.43 | 13500 |
| 2025-03-20 | -68.28 | $24.70 | 13244 |
| 2025-03-19 | -77.88 | $24.47 | 12816 |
| 2025-03-18 | -87.86 | $24.25 | 141702 |
| 2025-03-17 | -84.57 | $24.41 | 18408 |
| 2025-03-14 | -97.33 | $23.79 | 12500 |
| 2025-03-13 | -98.35 | $23.74 | 24000 |
| 2025-03-12 | -95.60 | $23.96 | 31700 |
| 2025-03-11 | -60.66 | $24.82 | 15800 |
| 2025-03-10 | -50.16 | $25.31 | 30118 |
| 2025-03-07 | -43.71 | $25.67 | 7900 |
| 2025-03-06 | -40.48 | $25.80 | 8800 |
| 2025-03-05 | -35.29 | $26.12 | 69300 |
| 2025-03-04 | -36.49 | $25.98 | 73200 |
| 2025-03-03 | -37.34 | $25.88 | 30000 |
| 2025-02-28 | -38.33 | $25.81 | 154100 |
| 2025-02-27 | -39.75 | $25.71 | 13100 |
| 2025-02-26 | -37.27 | $25.87 | 8900 |
| 2025-02-25 | -30.24 | $26.37 | 7824 |
| 2025-02-24 | -26.58 | $26.63 | 10800 |
| 2025-02-21 | -28.13 | $26.52 | 9600 |
| 2025-02-20 | -12.41 | $27.62 | 12400 |
| 2025-02-19 | -12.92 | $26.93 | 13000 |
| 2025-02-18 | -9.80 | $27.03 | 8431 |
| 2025-02-14 | -2.12 | $27.60 | 6000 |
| 2025-02-13 | -6.30 | $26.91 | 20910 |
| 2025-02-12 | -3.79 | $26.06 | 7600 |
| 2025-02-11 | -6.71 | $22.86 | 13419 |
| 2025-02-10 | -22.51 | $22.32 | 7100 |
| 2025-02-07 | -28.78 | $22.15 | 8900 |
| 2025-02-06 | -28.04 | $22.17 | 28300 |
| 2025-02-05 | -25.66 | $21.90 | 20106 |
| 2025-02-04 | -51.80 | $21.56 | 28630 |
| 2025-02-03 | -48.92 | $21.64 | 14342 |
| 2025-01-31 | -43.88 | $21.78 | 9024 |
| 2025-01-30 | -20.86 | $22.42 | 8300 |
| 2025-01-29 | -50.00 | $21.61 | 8911 |
| 2025-01-28 | -36.69 | $21.98 | 25048 |
| 2025-01-27 | -43.88 | $21.78 | 13213 |
| 2025-01-24 | -37.77 | $21.95 | 18339 |
| 2025-01-23 | -51.08 | $21.58 | 28018 |
| 2025-01-22 | -46.40 | $21.71 | 25014 |
| 2025-01-21 | -60.07 | $21.33 | 15500 |
| 2025-01-17 | -46.47 | $21.75 | 31100 |
| 2025-01-16 | -69.89 | $21.12 | 102424 |
| 2025-01-15 | -68.40 | $21.16 | 67500 |
| 2025-01-14 | -56.13 | $21.49 | 26020 |
| 2025-01-13 | -69.15 | $21.14 | 17400 |
| 2025-01-10 | -90.35 | $20.66 | 17649 |
| 2025-01-08 | -59.07 | $21.47 | 49936 |
| 2025-01-07 | -47.88 | $21.76 | 57100 |
| 2025-01-06 | -41.51 | $21.90 | 21433 |
| 2025-01-03 | -2.42 | $21.96 | 45839 |
| 2025-01-02 | -45.91 | $21.21 | 17900 |
| 2024-12-31 | -59.75 | $20.99 | 16500 |
| 2024-12-30 | -40.88 | $21.29 | 33748 |
| 2024-12-27 | -45.91 | $21.21 | 13100 |
| 2024-12-26 | -56.60 | $21.04 | 23100 |
| 2024-12-24 | -45.45 | $21.09 | 16015 |
| 2024-12-23 | -43.32 | $21.13 | 44800 |
| 2024-12-20 | -54.01 | $20.93 | 128638 |
| 2024-12-19 | -62.03 | $20.78 | 20600 |
| 2024-12-18 | -53.57 | $20.89 | 23600 |
| 2024-12-17 | -50.51 | $20.95 | 19125 |
| 2024-12-16 | -44.76 | $21.00 | 31526 |
| 2024-12-13 | -39.67 | $20.98 | 31526 |
| 2024-12-12 | -43.87 | $20.76 | 12023 |
| 2024-12-11 | -41.62 | $20.45 | 18000 |
| 2024-12-10 | -15.64 | $21.38 | 13125 |
| 2024-12-09 | -10.34 | $21.57 | 10642 |
| 2024-12-06 | -14.20 | $21.14 | 12700 |
| 2024-12-05 | -0.32 | $21.47 | 40335 |
| 2024-12-04 | 0.00 | $21.48 | 9744 |
| 2024-12-03 | -2.17 | $21.27 | 16500 |
| 2024-12-02 | -4.80 | $20.81 | 14700 |
| 2024-11-29 | -4.29 | $20.82 | 6733 |
| 2024-11-27 | -8.62 | $20.65 | 12347 |
| 2024-11-26 | -21.15 | $20.17 | 15900 |
| 2024-11-25 | -2.87 | $20.87 | 30000 |
| 2024-11-22 | -1.41 | $20.65 | 15400 |
| 2024-11-21 | -6.63 | $20.25 | 23500 |
| 2024-11-20 | -9.91 | $20.06 | 21632 |
| 2024-11-19 | -4.95 | $20.22 | 26700 |
| 2024-11-18 | -14.86 | $19.90 | 33400 |
| 2024-11-15 | -21.97 | $19.53 | 26100 |
| 2024-11-14 | -10.33 | $19.58 | 96400 |
| 2024-11-13 | -26.94 | $19.13 | 80100 |
| 2024-11-12 | -26.94 | $19.13 | 75400 |
| 2024-11-11 | -25.29 | $19.07 | 22700 |
| 2024-11-08 | -29.18 | $18.97 | 18919 |
| 2024-11-07 | -0.40 | $19.61 | 42000 |
| 2024-11-06 | -15.57 | $18.18 | 23620 |
| 2024-11-05 | -53.28 | $17.72 | 44200 |
| 2024-11-04 | -74.59 | $17.46 | 75500 |
| 2024-11-01 | -88.52 | $17.29 | 19344 |
| 2024-10-31 | -87.70 | $17.30 | 48800 |
| 2024-10-30 | -78.79 | $17.33 | 28600 |
| 2024-10-29 | -71.97 | $17.42 | 32047 |
| 2024-10-28 | -83.33 | $17.27 | 25800 |
| 2024-10-25 | -84.85 | $17.25 | 38300 |
| 2024-10-24 | -48.02 | $17.52 | 26102 |
| 2024-10-23 | -50.28 | $17.48 | 22132 |
| 2024-10-22 | -41.24 | $17.64 | 25300 |
| 2024-10-21 | -47.46 | $17.53 | 31732 |
| 2024-10-18 | -42.94 | $17.61 | 17015 |
| 2024-10-17 | -46.33 | $17.55 | 40800 |
| 2024-10-16 | -58.19 | $17.34 | 28918 |
| 2024-10-15 | -50.00 | $17.49 | 15930 |
| 2024-10-14 | -44.10 | $17.69 | 21039 |
| 2024-10-11 | -54.09 | $17.61 | 16816 |
| 2024-10-10 | -53.91 | $17.66 | 20700 |
| 2024-10-09 | -53.04 | $17.68 | 17900 |
| 2024-10-08 | -63.91 | $17.43 | 34000 |
| 2024-10-07 | -68.26 | $17.33 | 58000 |
| 2024-10-04 | -71.74 | $17.25 | 34429 |
| 2024-10-03 | -81.04 | $17.11 | 11100 |
| 2024-10-02 | -81.78 | $17.09 | 22026 |
| 2024-10-01 | -71.38 | $17.37 | 34300 |
| 2024-09-30 | -71.38 | $17.37 | 89925 |
| 2024-09-27 | -78.44 | $17.18 | 16000 |
| 2024-09-26 | -81.08 | $17.29 | 19808 |
| 2024-09-25 | -99.61 | $16.81 | 20500 |
| 2024-09-24 | -85.43 | $17.22 | 17044 |
| 2024-09-23 | -78.74 | $17.39 | 22000 |
| 2024-09-20 | -86.22 | $17.20 | 17100 |
| 2024-09-19 | -92.93 | $17.68 | 55400 |
| 2024-09-18 | -75.78 | $18.17 | 15400 |
| 2024-09-17 | -56.52 | $18.48 | 13600 |
| 2024-09-16 | -57.08 | $18.69 | 23840 |
| 2024-09-13 | -48.11 | $18.88 | 9649 |
| 2024-09-12 | -58.96 | $18.65 | 22800 |
| 2024-09-11 | -58.39 | $18.30 | 17010 |
| 2024-09-10 | -51.97 | $18.45 | 29300 |
| 2024-09-09 | -44.09 | $18.67 | 19600 |
| 2024-09-06 | -43.37 | $18.69 | 8742 |
| 2024-09-05 | -37.28 | $18.83 | 18100 |
| 2024-09-04 | -30.59 | $18.97 | 15900 |
| 2024-09-03 | -33.72 | $18.74 | 46730 |
| 2024-08-30 | -16.67 | $19.20 | 18108 |
| 2024-08-29 | -16.43 | $19.21 | 126537 |
| 2024-08-28 | -23.57 | $18.91 | 15239 |
| 2024-08-27 | -22.62 | $18.95 | 14500 |
| 2024-08-26 | -19.05 | $19.10 | 95014 |
| 2024-08-23 | -28.33 | $18.71 | 11400 |
| 2024-08-22 | -28.57 | $18.70 | 12338 |
| 2024-08-21 | -24.52 | $18.87 | 89700 |
| 2024-08-20 | -22.62 | $18.95 | 558621 |
| 2024-08-19 | -19.05 | $19.10 | 325445 |
| 2024-08-16 | -10.78 | $18.43 | 305041 |
| 2024-08-15 | -14.92 | $18.21 | 207700 |
| 2024-08-14 | -30.85 | $17.74 | 24200 |
| 2024-08-13 | -29.49 | $17.78 | 54605 |
| 2024-08-12 | -41.02 | $17.44 | 28900 |
| 2024-08-09 | -41.36 | $17.43 | 37500 |
| 2024-08-08 | -50.17 | $17.17 | 53921 |
| 2024-08-07 | -60.34 | $16.87 | 72900 |
| 2024-08-06 | -69.83 | $16.59 | 86800 |
| 2024-08-05 | -80.68 | $16.27 | 639625 |
| 2024-08-02 | -73.84 | $17.38 | 113244 |
| 2024-08-01 | -32.64 | $18.18 | 17700 |
| 2024-07-31 | -33.33 | $18.17 | 15200 |
| 2024-07-30 | -12.06 | $18.45 | 24011 |
| 2024-07-29 | -16.54 | $18.27 | 96722 |
| 2024-07-26 | -36.22 | $18.02 | 20200 |
| 2024-07-25 | -55.12 | $17.78 | 26500 |
| 2024-07-24 | -55.12 | $17.78 | 37200 |
| 2024-07-23 | -57.42 | $17.59 | 20835 |
| 2024-07-22 | -71.61 | $17.37 | 19100 |
| 2024-07-19 | -67.10 | $17.44 | 11200 |
| 2024-07-18 | -51.61 | $17.68 | 39400 |
| 2024-07-17 | -37.42 | $17.90 | 17217 |
| 2024-07-16 | -51.61 | $17.68 | 15319 |
| 2024-07-15 | -49.03 | $17.72 | 17729 |
| 2024-07-12 | -43.87 | $17.80 | 22200 |
| 2024-07-11 | -3.23 | $18.43 | 27725 |
| 2024-07-10 | -6.57 | $18.21 | 15906 |
| 2024-07-09 | -21.90 | $18.00 | 11644 |
| 2024-07-08 | -28.47 | $17.91 | 10519 |
| 2024-07-05 | -31.39 | $17.87 | 12019 |
| 2024-07-03 | -41.61 | $17.73 | 11441 |
| 2024-07-02 | -54.74 | $17.55 | 16716 |
| 2024-07-01 | -54.74 | $17.55 | 18800 |
| 2024-06-28 | -60.58 | $17.47 | 12917 |
| 2024-06-27 | -58.39 | $17.50 | 17900 |
| 2024-06-26 | -65.69 | $17.40 | 16200 |
| 2024-06-25 | -62.04 | $17.45 | 17840 |
| 2024-06-24 | -49.19 | $17.69 | 18300 |
| 2024-06-21 | -66.40 | $17.48 | 17100 |
| 2024-06-20 | -44.74 | $17.80 | 69720 |
| 2024-06-18 | -8.77 | $18.21 | 30736 |
| 2024-06-17 | -28.07 | $17.99 | 24400 |
| 2024-06-14 | -70.18 | $17.51 | 21800 |
| 2024-06-13 | -36.84 | $17.89 | 11500 |
| 2024-06-12 | -48.25 | $17.76 | 19723 |
| 2024-06-11 | -56.10 | $17.71 | 21943 |
| 2024-06-10 | -42.28 | $17.88 | 21600 |
| 2024-06-07 | -27.78 | $18.05 | 117828 |
| 2024-06-06 | -42.86 | $17.86 | 352200 |
| 2024-06-05 | -55.56 | $17.70 | 143917 |
| 2024-06-04 | -31.75 | $18.00 | 58800 |
| 2024-06-03 | -38.10 | $17.92 | 14220 |
| 2024-05-31 | -59.52 | $17.65 | 56727 |
| 2024-05-30 | -86.51 | $17.31 | 28601 |
| 2024-05-29 | -91.27 | $17.25 | 34500 |
| 2024-05-28 | -47.62 | $17.80 | 19526 |
| 2024-05-24 | -54.76 | $17.71 | 19600 |
| 2024-05-23 | -39.68 | $17.90 | 20600 |
| 2024-05-22 | -48.41 | $17.79 | 29500 |
| 2024-05-21 | -40.48 | $17.89 | 23000 |
| 2024-05-20 | -63.49 | $17.60 | 16500 |
| 2024-05-17 | -45.24 | $17.83 | 22300 |
| 2024-05-16 | -46.03 | $17.82 | 13000 |
| 2024-05-15 | -30.95 | $18.01 | 19611 |
| 2024-05-14 | -33.33 | $17.98 | 15700 |
| 2024-05-13 | -30.00 | $17.98 | 47821 |
| 2024-05-10 | -40.83 | $17.85 | 10000 |
| 2024-05-09 | -53.92 | $17.82 | 36600 |
| 2024-05-08 | -70.31 | $17.73 | 12500 |
| 2024-05-07 | -75.00 | $17.67 | 29400 |
| 2024-05-06 | -92.19 | $17.45 | 19600 |
| 2024-05-03 | -72.85 | $17.53 | 24325 |
| 2024-05-02 | -72.85 | $17.53 | 13500 |
| 2024-05-01 | -78.81 | $17.44 | 37800 |
| 2024-04-30 | -57.62 | $17.76 | 15100 |
| 2024-04-29 | -55.06 | $17.76 | 29337 |
| 2024-04-26 | -59.49 | $17.69 | 12725 |
| 2024-04-25 | -55.00 | $17.75 | 24200 |
| 2024-04-24 | -46.67 | $17.86 | 16600 |
| 2024-04-23 | -37.30 | $17.94 | 51107 |
| 2024-04-22 | -12.61 | $18.34 | 18900 |
| 2024-04-19 | -22.61 | $18.11 | 16009 |
| 2024-04-18 | -30.43 | $17.93 | 36600 |
| 2024-04-17 | -31.74 | $17.90 | 23900 |
| 2024-04-16 | -34.05 | $17.84 | 23200 |
| 2024-04-15 | -26.69 | $17.96 | 27900 |
| 2024-04-12 | -20.55 | $18.11 | 601000 |
| 2024-04-11 | -6.72 | $18.46 | 18945 |
| 2024-04-10 | -18.75 | $17.53 | 32617 |
| 2024-04-09 | -18.75 | $17.53 | 14000 |
| 2024-04-08 | -39.77 | $17.16 | 14722 |
| 2024-04-05 | -30.68 | $17.32 | 18500 |
| 2024-04-04 | -10.80 | $17.67 | 20425 |
| 2024-04-03 | -8.22 | $17.44 | 11540 |
| 2024-04-02 | -32.19 | $17.09 | 16500 |
| 2024-04-01 | -14.38 | $17.35 | 14241 |
| 2024-03-28 | -31.43 | $17.06 | 12300 |
| 2024-03-27 | -34.29 | $17.02 | 9300 |
| 2024-03-26 | -33.33 | $17.02 | 13209 |
| 2024-03-25 | -34.72 | $17.00 | 37203 |
| 2024-03-22 | -45.83 | $16.84 | 15000 |
| 2024-03-21 | -30.56 | $17.06 | 28000 |
| 2024-03-20 | -50.69 | $16.77 | 14900 |
| 2024-03-19 | -62.50 | $16.60 | 28700 |
| 2024-03-18 | -79.86 | $16.35 | 19300 |
| 2024-03-15 | -86.81 | $16.25 | 14700 |
| 2024-03-14 | -66.67 | $16.54 | 19606 |
| 2024-03-13 | -45.14 | $16.85 | 11701 |
| 2024-03-12 | -61.39 | $16.53 | 16700 |
| 2024-03-11 | -34.81 | $16.95 | 15837 |
| 2024-03-08 | -17.09 | $17.23 | 18113 |
| 2024-03-07 | -31.65 | $17.00 | 13407 |
| 2024-03-06 | -11.24 | $17.20 | 19400 |
| 2024-03-05 | -42.13 | $16.65 | 19700 |
| 2024-03-04 | -35.39 | $16.77 | 15148 |
| 2024-03-01 | -16.29 | $17.11 | 16546 |
| 2024-02-29 | -27.53 | $16.91 | 19845 |
| 2024-02-28 | -33.15 | $16.81 | 18500 |
| 2024-02-27 | -24.16 | $16.97 | 17500 |
| 2024-02-26 | -34.27 | $16.79 | 17700 |
| 2024-02-23 | -25.84 | $16.94 | 14004 |
| 2024-02-22 | -29.78 | $16.87 | 19000 |
| 2024-02-21 | -28.65 | $16.89 | 15700 |
| 2024-02-20 | -17.98 | $17.08 | 11243 |
| 2024-02-16 | -17.42 | $17.09 | 19214 |
| 2024-02-15 | -19.66 | $17.05 | 13108 |
| 2024-02-14 | -14.12 | $17.14 | 48200 |
| 2024-02-13 | -73.86 | $16.02 | 23300 |
| 2024-02-12 | -28.10 | $16.72 | 12221 |
| 2024-02-09 | -39.22 | $16.55 | 19300 |
| 2024-02-08 | -50.98 | $16.37 | 18200 |
| 2024-02-07 | -49.67 | $16.39 | 19740 |
| 2024-02-06 | -73.95 | $16.27 | 20529 |
| 2024-02-05 | -74.07 | $16.15 | 31321 |
| 2024-02-02 | -72.59 | $16.17 | 36331 |
| 2024-02-01 | -64.44 | $16.28 | 33841 |
| 2024-01-31 | -38.52 | $16.63 | 10600 |
| 2024-01-30 | -34.81 | $16.68 | 12500 |
| 2024-01-29 | -6.67 | $17.06 | 19200 |
| 2024-01-26 | -17.04 | $16.92 | 17500 |
| 2024-01-25 | -20.74 | $16.87 | 19409 |
| 2024-01-24 | -12.59 | $16.98 | 33039 |
| 2024-01-23 | -5.34 | $17.04 | 8936 |
| 2024-01-22 | -4.38 | $17.05 | 49100 |
| 2024-01-19 | -16.79 | $16.83 | 23405 |
| 2024-01-18 | -25.95 | $16.71 | 67337 |
| 2024-01-17 | -40.88 | $16.49 | 25830 |
| 2024-01-16 | -36.72 | $16.40 | 37100 |
| 2024-01-12 | -17.77 | $16.70 | 29500 |
| 2024-01-11 | -16.75 | $16.72 | 43926 |
| 2024-01-10 | -27.41 | $16.51 | 22400 |
| 2024-01-09 | -23.86 | $16.58 | 20033 |
| 2024-01-08 | -20.30 | $16.65 | 77532 |
| 2024-01-05 | -23.56 | $16.56 | 23000 |
| 2024-01-04 | -30.35 | $16.37 | 38907 |
| 2024-01-03 | -16.53 | $16.58 | 18400 |
| 2024-01-02 | -20.66 | $16.48 | 43600 |
| 2023-12-29 | -2.44 | $16.56 | 12600 |
| 2023-12-28 | -6.34 | $16.48 | 24000 |
| 2023-12-27 | -5.00 | $16.46 | 17224 |
| 2023-12-26 | -2.00 | $16.52 | 28500 |
| 2023-12-22 | -10.00 | $16.36 | 25500 |
| 2023-12-21 | -1.00 | $16.54 | 61000 |
| 2023-12-20 | -20.62 | $16.10 | 32700 |
| 2023-12-19 | -4.35 | $16.10 | 48600 |
| 2023-12-18 | -27.27 | $15.68 | 61600 |
| 2023-12-15 | -22.73 | $15.75 | 45406 |
| 2023-12-14 | -25.00 | $15.64 | 57100 |
| 2023-12-13 | -11.81 | $15.83 | 33000 |
| 2023-12-12 | -49.18 | $15.49 | 54300 |
| 2023-12-11 | -40.44 | $15.65 | 104207 |
| 2023-12-08 | -50.82 | $15.46 | 91400 |
| 2023-12-07 | -60.66 | $15.28 | 66820 |
| 2023-12-06 | -57.38 | $15.34 | 63401 |
| 2023-12-05 | -78.14 | $14.96 | 54700 |
| 2023-12-04 | -60.98 | $15.39 | 58229 |
| 2023-12-01 | -48.86 | $15.65 | 26624 |
| 2023-11-30 | -56.82 | $15.51 | 82000 |
| 2023-11-29 | -64.20 | $15.38 | 34400 |
| 2023-11-28 | -54.55 | $15.55 | 63749 |
| 2023-11-27 | -57.95 | $15.49 | 66900 |
| 2023-11-24 | -59.66 | $15.46 | 18100 |
| 2023-11-22 | -79.55 | $15.11 | 24300 |
| 2023-11-21 | -72.16 | $15.24 | 57700 |
| 2023-11-20 | -66.48 | $15.34 | 45900 |
| 2023-11-17 | -65.91 | $15.35 | 31600 |
| 2023-11-16 | -74.87 | $15.24 | 50605 |
| 2023-11-15 | -84.71 | $15.26 | 25433 |
| 2023-11-14 | -41.90 | $16.26 | 32043 |
| 2023-11-13 | -56.98 | $15.99 | 65700 |
| 2023-11-10 | -62.57 | $15.89 | 33500 |
| 2023-11-09 | -66.48 | $15.82 | 39800 |
| 2023-11-08 | -78.77 | $15.60 | 74738 |
| 2023-11-07 | -88.27 | $15.43 | 26600 |
| 2023-11-06 | -86.99 | $15.74 | 62209 |
| 2023-11-03 | -40.41 | $16.42 | 31300 |
| 2023-11-02 | -63.01 | $16.09 | 26230 |
| 2023-11-01 | -55.48 | $16.20 | 24440 |
| 2023-10-31 | -84.25 | $15.78 | 162200 |
| 2023-10-30 | -84.93 | $15.77 | 35300 |
| 2023-10-27 | -91.78 | $15.67 | 38100 |
| 2023-10-26 | -93.15 | $15.65 | 27600 |
| 2023-10-25 | -77.54 | $15.94 | 32800 |
| 2023-10-24 | -70.54 | $16.10 | 60535 |
| 2023-10-23 | -58.14 | $16.26 | 30815 |
| 2023-10-20 | -55.04 | $16.30 | 18000 |
| 2023-10-19 | -42.64 | $16.46 | 28807 |
| 2023-10-18 | -24.81 | $16.69 | 41500 |
| 2023-10-17 | -19.53 | $16.75 | 230300 |
| 2023-10-16 | -32.03 | $16.59 | 26408 |
| 2023-10-13 | -40.63 | $16.48 | 17300 |
| 2023-10-12 | -45.31 | $16.42 | 25800 |
| 2023-10-11 | -36.72 | $16.53 | 19300 |
| 2023-10-10 | -53.13 | $16.32 | 34600 |
| 2023-10-09 | -43.51 | $16.46 | 17200 |
| 2023-10-06 | -44.04 | $16.55 | 30400 |
| 2023-10-05 | -54.13 | $16.44 | 31400 |
| 2023-10-04 | -51.38 | $16.47 | 36921 |
| 2023-10-03 | -62.39 | $16.35 | 19500 |
| 2023-10-02 | -62.39 | $16.35 | 27302 |
| 2023-09-29 | -28.44 | $16.72 | 27519 |
| 2023-09-28 | -22.02 | $16.79 | 24200 |
| 2023-09-27 | -45.87 | $16.53 | 24825 |
| 2023-09-26 | -15.79 | $16.85 | 20848 |
| 2023-09-25 | -14.91 | $16.86 | 11418 |
| 2023-09-22 | -13.82 | $16.86 | 25200 |
| 2023-09-21 | -27.41 | $16.66 | 12500 |
| 2023-09-20 | -13.22 | $16.80 | 16800 |
| 2023-09-19 | -28.16 | $16.54 | 25500 |
| 2023-09-18 | -12.07 | $16.82 | 15509 |
| 2023-09-15 | -21.26 | $16.66 | 14432 |
| 2023-09-14 | -21.84 | $16.65 | 13926 |
| 2023-09-13 | -29.31 | $16.52 | 10339 |
| 2023-09-12 | -23.56 | $16.62 | 25400 |
| 2023-09-11 | -13.69 | $16.74 | 18935 |
| 2023-09-08 | -24.07 | $16.52 | 23000 |
| 2023-09-07 | -36.42 | $16.32 | 21601 |
| 2023-09-06 | -39.51 | $16.27 | 27500 |
| 2023-09-05 | -32.72 | $16.38 | 18035 |
| 2023-09-01 | -30.86 | $16.41 | 14500 |
| 2023-08-31 | -43.17 | $16.33 | 15900 |
| 2023-08-30 | -32.24 | $16.53 | 9800 |
| 2023-08-29 | -53.01 | $16.15 | 27300 |
| 2023-08-28 | -61.75 | $15.99 | 27300 |
| 2023-08-25 | -65.43 | $15.94 | 25400 |
| 2023-08-24 | -78.39 | $15.72 | 27000 |
| 2023-08-23 | -56.28 | $16.16 | 24720 |
| 2023-08-22 | -79.26 | $15.79 | 55928 |
| 2023-08-21 | -66.49 | $16.03 | 47900 |
| 2023-08-18 | -71.98 | $15.98 | 34547 |
| 2023-08-17 | -69.57 | $16.03 | 37520 |
| 2023-08-16 | -88.94 | $15.70 | 29300 |
| 2023-08-15 | -74.48 | $16.04 | 28436 |
| 2023-08-14 | -84.05 | $16.10 | 26039 |
| 2023-08-11 | -100.00 | $15.84 | 16512 |
| 2023-08-10 | -76.69 | $16.22 | 13200 |
| 2023-08-09 | -59.34 | $16.39 | 21911 |
| 2023-08-08 | -64.29 | $16.30 | 37606 |
| 2023-08-07 | -49.46 | $16.55 | 23200 |
| 2023-08-04 | -46.43 | $16.56 | 25100 |
| 2023-08-03 | -51.53 | $16.46 | 32900 |
| 2023-08-02 | -57.21 | $16.28 | 60924 |
| 2023-08-01 | -42.31 | $16.59 | 48800 |
| 2023-07-31 | -24.04 | $16.97 | 16719 |
| 2023-07-28 | -26.44 | $16.92 | 9732 |
| 2023-07-27 | -19.71 | $17.06 | 16600 |
| 2023-07-26 | -20.85 | $16.98 | 11606 |
| 2023-07-25 | -20.82 | $16.96 | 16500 |
| 2023-07-24 | -15.14 | $17.09 | 27400 |
| 2023-07-21 | -17.20 | $17.03 | 21000 |
| 2023-07-20 | -24.69 | $16.79 | 14745 |
| 2023-07-19 | -16.67 | $16.56 | 69700 |
| 2023-07-18 | -27.08 | $16.36 | 27346 |
| 2023-07-17 | -23.44 | $16.43 | 18600 |
| 2023-07-14 | -17.71 | $16.54 | 45200 |
| 2023-07-13 | -21.88 | $16.46 | 26600 |
| 2023-07-12 | 0.00 | $16.24 | 16420 |
| 2023-07-11 | -25.24 | $15.73 | 37944 |
| 2023-07-10 | -33.98 | $15.64 | 38000 |
| 2023-07-07 | -18.45 | $15.80 | 46021 |
| 2023-07-06 | -30.13 | $15.52 | 36800 |
| 2023-07-05 | -26.28 | $15.58 | 46246 |
| 2023-07-03 | -15.72 | $15.74 | 12000 |
| 2023-06-30 | -15.09 | $15.75 | 29600 |
| 2023-06-29 | -22.64 | $15.63 | 35800 |
| 2023-06-28 | -31.84 | $15.42 | 20429 |
| 2023-06-27 | -44.69 | $15.19 | 64800 |
| 2023-06-26 | -53.63 | $15.03 | 41900 |
| 2023-06-23 | -42.46 | $15.23 | 38733 |
| 2023-06-22 | -24.02 | $15.56 | 32102 |
| 2023-06-21 | -11.17 | $15.79 | 35244 |
| 2023-06-20 | -2.23 | $15.95 | 48544 |
| 2023-06-16 | 0.00 | $15.90 | 32700 |
| 2023-06-15 | 0.00 | $15.85 | 31600 |
| 2023-06-14 | -5.23 | $15.58 | 19204 |
| 2023-06-13 | -13.95 | $15.43 | 66728 |
| 2023-06-12 | -8.72 | $15.52 | 28207 |
| 2023-06-09 | -9.30 | $15.51 | 29300 |
| 2023-06-08 | 0.00 | $15.67 | 35400 |
| 2023-06-07 | -33.33 | $14.81 | 25000 |
| 2023-06-06 | -39.84 | $14.72 | 37400 |
| 2023-06-05 | -27.13 | $14.89 | 65800 |
| 2023-06-02 | -41.09 | $14.71 | 35347 |
| 2023-06-01 | -31.78 | $14.83 | 128700 |
| 2023-05-31 | -58.91 | $14.48 | 56648 |
| 2023-05-30 | -39.53 | $14.73 | 31402 |
| 2023-05-26 | -49.63 | $14.63 | 61613 |
| 2023-05-25 | -55.56 | $14.55 | 68600 |
| 2023-05-24 | -61.48 | $14.47 | 26944 |
| 2023-05-23 | -52.59 | $14.59 | 29900 |
| 2023-05-22 | -51.45 | $14.62 | 25724 |
| 2023-05-19 | -54.73 | $14.62 | 32025 |
| 2023-05-18 | -66.88 | $14.46 | 40500 |
| 2023-05-17 | -82.17 | $14.43 | 24635 |
| 2023-05-16 | -79.85 | $14.47 | 47200 |
| 2023-05-15 | -58.96 | $14.75 | 52907 |
| 2023-05-12 | -72.39 | $14.57 | 29900 |
| 2023-05-11 | -70.90 | $14.59 | 45500 |
| 2023-05-10 | -36.57 | $15.05 | 21115 |
| 2023-05-09 | -46.27 | $14.92 | 25300 |
| 2023-05-08 | -34.33 | $15.08 | 19000 |
| 2023-05-05 | -47.52 | $14.87 | 23400 |
| 2023-05-04 | -72.34 | $14.52 | 65639 |
| 2023-05-03 | -71.63 | $14.53 | 38900 |
| 2023-05-02 | -84.40 | $14.35 | 24307 |
| 2023-05-01 | -43.26 | $14.93 | 57039 |
| 2023-04-28 | -46.81 | $14.88 | 27000 |
| 2023-04-27 | -45.39 | $14.90 | 44836 |
| 2023-04-26 | -46.81 | $14.88 | 23700 |
| 2023-04-25 | -35.62 | $15.02 | 35020 |
| 2023-04-24 | -6.44 | $15.41 | 43521 |
| 2023-04-21 | -16.83 | $15.20 | 22700 |
| 2023-04-20 | -27.23 | $14.99 | 28234 |
| 2023-04-19 | -17.33 | $15.19 | 29600 |
| 2023-04-18 | -11.11 | $15.28 | 54442 |
| 2023-04-17 | -9.90 | $15.21 | 226700 |
| 2023-04-14 | -8.91 | $15.23 | 41818 |
| 2023-04-13 | -1.01 | $15.33 | 30646 |
| 2023-04-12 | -12.78 | $14.93 | 37036 |
| 2023-04-11 | -15.03 | $14.83 | 78134 |
| 2023-04-10 | -51.65 | $14.53 | 59000 |
| 2023-04-06 | -58.65 | $14.65 | 56000 |
| 2023-04-05 | -63.58 | $14.62 | 45230 |
| 2023-04-04 | -62.14 | $14.67 | 69848 |
| 2023-04-03 | -55.20 | $14.91 | 91800 |
| 2023-03-31 | -66.58 | $14.58 | 33000 |
| 2023-03-30 | -70.14 | $14.45 | 61300 |
| 2023-03-29 | -74.25 | $14.30 | 47800 |
| 2023-03-28 | -77.26 | $14.19 | 92400 |
| 2023-03-27 | -86.03 | $13.87 | 43100 |
| 2023-03-24 | -90.68 | $13.70 | 66700 |
| 2023-03-23 | -92.05 | $13.65 | 35119 |
| 2023-03-22 | -85.75 | $13.88 | 78900 |
| 2023-03-21 | -91.78 | $13.66 | 18124 |
| 2023-03-20 | -84.66 | $13.92 | 43216 |
| 2023-03-17 | -83.56 | $13.96 | 75631 |
| 2023-03-16 | -87.12 | $13.83 | 483300 |
| 2023-03-15 | -95.63 | $14.60 | 57200 |
| 2023-03-14 | -98.16 | $14.66 | 65724 |
| 2023-03-13 | -89.60 | $15.78 | 33623 |
| 2023-03-10 | -74.36 | $16.17 | 13647 |
| 2023-03-09 | -53.21 | $16.50 | 39310 |
| 2023-03-08 | -48.72 | $16.57 | 29248 |
| 2023-03-07 | -67.95 | $16.27 | 17327 |
| 2023-03-06 | -45.51 | $16.62 | 21000 |
| 2023-03-03 | -44.87 | $16.63 | 17847 |
| 2023-03-02 | -37.18 | $16.75 | 35621 |
| 2023-03-01 | -39.10 | $16.72 | 70300 |
| 2023-02-28 | -34.62 | $16.79 | 47500 |
| 2023-02-27 | -30.13 | $16.86 | 223516 |
| 2023-02-24 | -53.85 | $16.49 | 214000 |
| 2023-02-23 | -80.13 | $16.08 | 34829 |
| 2023-02-22 | -61.54 | $16.37 | 21522 |
| 2023-02-21 | -73.72 | $16.18 | 28300 |
| 2023-02-17 | -48.08 | $16.58 | 21614 |
| 2023-02-16 | -83.33 | $16.03 | 19728 |
| 2023-02-15 | -90.40 | $16.20 | 10109 |
| 2023-02-14 | -14.91 | $17.16 | 9415 |
| 2023-02-13 | 0.00 | $17.32 | 12744 |
| 2023-02-10 | -19.81 | $17.04 | 13200 |
| 2023-02-09 | -29.25 | $16.94 | 21536 |
| 2023-02-08 | -16.98 | $17.07 | 16500 |
| 2023-02-07 | -40.57 | $16.82 | 37500 |
| 2023-02-06 | -47.17 | $16.75 | 46500 |
| 2023-02-03 | -69.02 | $16.76 | 16204 |
| 2023-02-02 | -82.61 | $16.51 | 29326 |
| 2023-02-01 | -61.62 | $16.90 | 24600 |
| 2023-01-31 | -68.65 | $16.77 | 26607 |
| 2023-01-30 | -65.41 | $16.83 | 22800 |
| 2023-01-27 | -64.86 | $16.84 | 13828 |
| 2023-01-26 | -67.03 | $16.80 | 16500 |
| 2023-01-25 | -68.84 | $16.86 | 43044 |
| 2023-01-24 | -71.63 | $16.80 | 21705 |
| 2023-01-23 | -57.21 | $17.11 | 35700 |
| 2023-01-20 | -71.63 | $16.80 | 20906 |
| 2023-01-19 | -86.98 | $16.47 | 26832 |
| 2023-01-18 | -93.26 | $16.54 | 15549 |
| 2023-01-17 | -88.60 | $16.63 | 13100 |
| 2023-01-13 | -86.59 | $16.79 | 11300 |
| 2023-01-12 | -82.63 | $16.92 | 14700 |
| 2023-01-11 | -90.61 | $16.75 | 21200 |
| 2023-01-10 | -96.52 | $16.74 | 38600 |
| 2023-01-09 | -81.03 | $17.10 | 35145 |
| 2023-01-06 | -36.61 | $18.01 | 23600 |
| 2023-01-05 | -60.11 | $17.58 | 31000 |
| 2023-01-04 | -36.07 | $18.02 | 43703 |
| 2023-01-03 | -68.31 | $17.43 | 13300 |
| 2022-12-30 | -50.27 | $17.76 | 20400 |
| 2022-12-29 | -37.84 | $18.00 | 17135 |
| 2022-12-28 | -61.01 | $17.70 | 64400 |
| 2022-12-27 | -55.96 | $17.81 | 16400 |
| 2022-12-23 | -61.01 | $17.70 | 23300 |
| 2022-12-22 | -77.64 | $17.38 | 18940 |
| 2022-12-21 | -48.10 | $18.08 | 23900 |
| 2022-12-20 | -71.73 | $17.52 | 25728 |
| 2022-12-19 | -90.76 | $17.55 | 27400 |
| 2022-12-16 | -85.88 | $17.76 | 11046 |
| 2022-12-15 | -62.94 | $18.15 | 12200 |
| 2022-12-14 | -42.35 | $18.50 | 7200 |
| 2022-12-13 | -51.96 | $18.29 | 19300 |
| 2022-12-12 | -63.64 | $17.82 | 16500 |
| 2022-12-09 | -60.45 | $17.89 | 23000 |
| 2022-12-08 | -52.73 | $18.06 | 14920 |
| 2022-12-07 | -43.40 | $18.20 | 11400 |
| 2022-12-06 | -62.69 | $17.59 | 15700 |
| 2022-12-05 | -35.00 | $18.31 | 11834 |
| 2022-12-02 | -27.78 | $18.42 | 12400 |
| 2022-12-01 | -31.42 | $18.29 | 14800 |
| 2022-11-30 | -6.23 | $19.03 | 16000 |
| 2022-11-29 | -14.38 | $18.78 | 12400 |
| 2022-11-28 | -23.53 | $18.50 | 12400 |
| 2022-11-25 | -12.68 | $18.78 | 22300 |
| 2022-11-23 | -4.43 | $18.68 | 20538 |
| 2022-11-22 | -6.10 | $18.58 | 20300 |
| 2022-11-21 | -3.57 | $18.35 | 18600 |
| 2022-11-18 | -1.53 | $18.29 | 13300 |
| 2022-11-17 | -1.91 | $18.15 | 339550 |
| 2022-11-16 | -4.15 | $18.07 | 119628 |
| 2022-11-15 | -11.82 | $17.83 | 29524 |
| 2022-11-14 | -32.59 | $17.18 | 15500 |
| 2022-11-11 | -18.85 | $17.61 | 13719 |
| 2022-11-10 | 0.00 | $18.20 | 11014 |
| 2022-11-09 | -27.13 | $16.95 | 438317 |
| 2022-11-08 | 0.00 | $17.65 | 194700 |
| 2022-11-07 | -21.27 | $16.81 | 27646 |
| 2022-11-04 | -9.95 | $17.06 | 451500 |
| 2022-11-03 | -15.34 | $16.45 | 111800 |
| 2022-11-02 | -11.80 | $16.49 | 40700 |
| 2022-11-01 | -14.45 | $16.55 | 112321 |
| 2022-10-31 | -39.90 | $16.23 | 508500 |
| 2022-10-28 | -50.26 | $16.03 | 139404 |
| 2022-10-27 | -59.07 | $15.86 | 43500 |
| 2022-10-26 | -45.60 | $16.12 | 12613 |
| 2022-10-25 | -54.40 | $15.95 | 123532 |
| 2022-10-24 | -83.42 | $15.39 | 63200 |
| 2022-10-21 | -62.96 | $15.81 | 36614 |
| 2022-10-20 | -72.49 | $15.63 | 62000 |
| 2022-10-19 | -60.32 | $15.86 | 30631 |
| 2022-10-18 | -59.41 | $15.93 | 135445 |
| 2022-10-17 | -50.99 | $16.10 | 79000 |
| 2022-10-14 | -56.44 | $15.99 | 123900 |
| 2022-10-13 | -70.97 | $15.92 | 64500 |
| 2022-10-12 | -73.85 | $15.98 | 36600 |
| 2022-10-11 | -76.92 | $15.90 | 40013 |
| 2022-10-10 | -60.00 | $16.34 | 56914 |
| 2022-10-07 | -57.69 | $16.40 | 71318 |
| 2022-10-06 | -50.38 | $16.59 | 99400 |
| 2022-10-05 | -51.92 | $16.55 | 1.1M |
| 2022-10-04 | -45.77 | $16.71 | 61833 |
| 2022-10-03 | -68.85 | $16.11 | 23828 |
| 2022-09-30 | -73.08 | $16.00 | 12500 |
| 2022-09-29 | -82.69 | $15.75 | 20400 |
| 2022-09-28 | -66.15 | $16.18 | 38000 |
| 2022-09-27 | -77.73 | $16.05 | 119539 |
| 2022-09-26 | -80.95 | $16.03 | 81800 |
| 2022-09-23 | -86.58 | $15.90 | 37500 |
| 2022-09-22 | -56.68 | $16.67 | 51304 |
| 2022-09-21 | -48.39 | $16.85 | 125500 |
| 2022-09-20 | -58.99 | $16.62 | 8914 |
| 2022-09-19 | -51.61 | $16.78 | 9000 |
| 2022-09-16 | -4.61 | $17.80 | 1.2M |
| 2022-09-15 | -33.33 | $16.99 | 947928 |
| 2022-09-14 | -48.68 | $16.70 | 1400 |
| 2022-09-13 | -52.91 | $16.62 | 1800 |
| 2022-09-12 | 0.00 | $17.62 | 300 |
| 2022-09-09 | -25.16 | $16.92 | 345 |
| 2022-09-08 | -71.07 | $16.19 | 1100 |
| 2022-09-07 | -56.59 | $16.52 | 5013 |
| 2022-09-06 | -100.00 | $15.73 | 2900 |
| 2022-09-02 | -69.89 | $16.36 | 3543 |
| 2022-09-01 | -54.63 | $16.76 | 1000 |
| 2022-08-31 | -36.49 | $17.17 | 2100 |
| 2022-08-30 | -56.34 | $16.76 | 1600 |
| 2022-08-29 | -68.86 | $16.54 | 1844 |
| 2022-08-26 | -54.66 | $16.95 | 1332 |
| 2022-08-25 | -57.49 | $16.88 | 2213 |
| 2022-08-24 | -55.47 | $16.93 | 1400 |
| 2022-08-23 | -49.80 | $17.07 | 1100 |
| 2022-08-22 | -70.04 | $16.57 | 4200 |
| 2022-08-19 | -64.78 | $16.70 | 2535 |
| 2022-08-18 | -65.22 | $16.71 | 2020 |
| 2022-08-17 | -75.89 | $16.44 | 10033 |
| 2022-08-16 | -65.22 | $16.71 | 4339 |
| 2022-08-15 | -75.49 | $16.45 | 3800 |
| 2022-08-12 | -71.15 | $16.56 | 530 |
| 2022-08-11 | -83.40 | $16.25 | 1600 |
| 2022-08-10 | -48.77 | $17.37 | 35900 |
| 2022-08-09 | -30.12 | $17.58 | 500 |
| 2022-08-08 | -38.22 | $17.37 | 644 |
| 2022-08-05 | -18.53 | $17.88 | 1000 |
| 2022-08-04 | -36.68 | $17.41 | 1000 |
| 2022-08-03 | -29.73 | $17.59 | 5825 |
| 2022-08-02 | -23.17 | $17.76 | 2200 |
| 2022-08-01 | -2.32 | $18.30 | 6425 |
| 2022-07-29 | -41.70 | $17.28 | 400 |
| 2022-07-28 | -32.43 | $17.52 | 738 |
| 2022-07-27 | -15.06 | $17.97 | 825 |
| 2022-07-26 | -23.94 | $17.74 | 1531 |
| 2022-07-25 | -24.32 | $17.73 | 400 |
| 2022-07-22 | -16.22 | $17.94 | 1432 |
| 2022-07-21 | -19.22 | $17.74 | 3000 |
| 2022-07-20 | -13.77 | $17.81 | 1800 |
| 2022-07-19 | -21.86 | $17.61 | 3102 |
| 2022-07-18 | -24.70 | $17.54 | 1100 |
| 2022-07-15 | 0.00 | $17.64 | 1906 |
| 2022-07-14 | -26.42 | $16.85 | 6900 |
| 2022-07-13 | -50.00 | $16.46 | 1900 |
| 2022-07-12 | -26.06 | $16.84 | 1345 |
| 2022-07-11 | -76.36 | $16.01 | 900 |
| 2022-07-08 | -38.79 | $16.63 | 1315 |
| 2022-07-07 | -38.79 | $16.63 | 1414 |
| 2022-07-06 | -31.52 | $16.75 | 1737 |
| 2022-07-05 | -20.00 | $16.94 | 634 |
| 2022-07-01 | -4.24 | $17.20 | 1200 |
| 2022-06-30 | -10.91 | $17.09 | 3412 |
| 2022-06-29 | -28.48 | $16.80 | 800 |
| 2022-06-28 | -31.52 | $16.75 | 2400 |
| 2022-06-27 | -28.48 | $16.80 | 611 |
| 2022-06-24 | -40.61 | $16.60 | 1814 |
| 2022-06-23 | -96.36 | $15.68 | 4336 |
| 2022-06-22 | -76.97 | $16.00 | 1401 |
| 2022-06-21 | -47.03 | $16.60 | 1326 |
| 2022-06-17 | -64.32 | $16.28 | 2400 |
| 2022-06-16 | -73.51 | $16.11 | 2140 |
| 2022-06-15 | -11.35 | $17.26 | 14108 |
| 2022-06-14 | -63.24 | $16.30 | 4339 |
| 2022-06-13 | -80.54 | $15.98 | 2120 |
| 2022-06-10 | -90.06 | $16.02 | 2500 |
| 2022-06-09 | -47.09 | $16.58 | 1400 |
| 2022-06-08 | -25.93 | $16.98 | 522 |
| 2022-06-07 | -30.16 | $16.90 | 1324 |
| 2022-06-06 | -28.57 | $16.93 | 8117 |
| 2022-06-03 | -20.11 | $17.09 | 14143 |
| 2022-06-02 | -38.84 | $17.06 | 2428 |
| 2022-06-01 | -45.04 | $16.91 | 4400 |
| 2022-05-31 | -59.92 | $16.55 | 3500 |
| 2022-05-27 | -57.44 | $16.61 | 2000 |
| 2022-05-26 | -66.27 | $16.42 | 1624 |
| 2022-05-25 | -77.11 | $16.15 | 7400 |
| 2022-05-24 | -48.19 | $16.87 | 1300 |
| 2022-05-23 | -24.10 | $17.47 | 2128 |
| 2022-05-20 | -46.04 | $17.01 | 1100 |
| 2022-05-19 | -61.33 | $16.74 | 1400 |
| 2022-05-18 | -68.42 | $16.66 | 441 |
| 2022-05-17 | -61.05 | $16.99 | 309 |
| 2022-05-16 | -69.34 | $16.69 | 949 |
| 2022-05-13 | -79.01 | $16.34 | 3001 |
| 2022-05-12 | -100.00 | $15.58 | 1100 |
| 2022-05-11 | -82.65 | $16.77 | 1000 |
| 2022-05-10 | -99.26 | $16.51 | 1122 |
| 2022-05-09 | -100.00 | $16.49 | 1200 |
| 2022-05-06 | -90.99 | $17.18 | 1600 |
| 2022-05-05 | -55.30 | $18.00 | 503 |
| 2022-05-04 | -61.75 | $17.86 | 2400 |
| 2022-05-03 | -92.63 | $17.19 | 523 |
| 2022-05-02 | -74.65 | $17.58 | 5700 |
| 2022-04-29 | -54.33 | $18.07 | 1437 |
| 2022-04-28 | -69.71 | $17.75 | 15541 |
| 2022-04-27 | -75.48 | $17.63 | 1500 |
| 2022-04-26 | -99.04 | $17.14 | 1400 |
| 2022-04-25 | -62.99 | $18.23 | 2844 |
| 2022-04-22 | -40.26 | $18.58 | 647 |
| 2022-04-21 | -14.94 | $18.97 | 1400 |
| 2022-04-20 | -12.99 | $19.00 | 708 |
| 2022-04-19 | -59.74 | $18.28 | 300 |
| 2022-04-18 | -40.00 | $18.28 | 1528 |
| 2022-04-14 | -41.35 | $18.22 | 1148 |
| 2022-04-13 | -42.19 | $18.20 | 803 |
| 2022-04-12 | -24.83 | $18.49 | 1200 |
| 2022-04-11 | -12.29 | $18.83 | 1927 |
| 2022-04-08 | -4.89 | $18.98 | 26713 |
| 2022-04-07 | -25.66 | $18.26 | 17427 |
| 2022-04-06 | 0.00 | $19.14 | 634 |
| 2022-04-05 | -2.14 | $19.01 | 700 |
| 2022-04-04 | 0.00 | $19.09 | 2000 |
| 2022-04-01 | 0.00 | $18.88 | 400 |
| 2022-03-31 | -1.76 | $18.44 | 700 |
| 2022-03-30 | -2.54 | $18.37 | 15800 |
| 2022-03-29 | -3.05 | $18.35 | 60238 |
| 2022-03-28 | -13.74 | $17.93 | 1215 |
| 2022-03-25 | -12.98 | $17.96 | 1900 |
| 2022-03-24 | 0.00 | $18.27 | 800 |
| 2022-03-23 | -5.41 | $17.86 | 2800 |
| 2022-03-22 | -1.42 | $18.00 | 1325 |
| 2022-03-21 | -8.43 | $16.93 | 500 |
| 2022-03-18 | 0.00 | $17.15 | 1648 |
| 2022-03-17 | 0.00 | $17.01 | 700 |
| 2022-03-16 | 0.00 | $16.75 | 2914 |
| 2022-03-15 | -25.00 | $16.19 | 1501 |
| 2022-03-14 | -35.00 | $15.97 | 945 |
| 2022-03-11 | -37.27 | $15.92 | 1600 |
| 2022-03-10 | -46.82 | $15.71 | 1000 |
| 2022-03-09 | -63.18 | $15.35 | 2400 |
| 2022-03-08 | -57.25 | $15.28 | 1436 |
| 2022-03-07 | -66.02 | $15.05 | 1600 |
| 2022-03-04 | -39.84 | $15.72 | 410 |
| 2022-03-03 | -53.93 | $15.23 | 1600 |
| 2022-03-02 | -37.86 | $15.68 | 2800 |
| 2022-03-01 | -44.64 | $15.49 | 4545 |
| 2022-02-28 | -29.34 | $15.81 | 1600 |
| 2022-02-25 | -25.72 | $15.85 | 1342 |
| 2022-02-24 | -33.53 | $15.58 | 4000 |
| 2022-02-23 | -16.76 | $16.16 | 1000 |
| 2022-02-22 | -24.86 | $15.88 | 1034 |
| 2022-02-18 | -10.12 | $16.39 | 1400 |
| 2022-02-17 | -9.83 | $16.40 | 1300 |
| 2022-02-16 | -9.83 | $16.40 | 2100 |
| 2022-02-15 | -1.53 | $16.50 | 1400 |
| 2022-02-14 | -21.10 | $15.86 | 4140 |
| 2022-02-11 | -18.04 | $15.96 | 1100 |
| 2022-02-10 | -8.26 | $16.28 | 3400 |
| 2022-02-09 | -0.72 | $16.02 | 15500 |
| 2022-02-08 | -52.85 | $14.19 | 5100 |
| 2022-02-07 | -30.57 | $14.62 | 1123 |
| 2022-02-04 | -45.08 | $14.34 | 3315 |
| 2022-02-03 | -65.80 | $13.94 | 1522 |
| 2022-02-02 | -13.99 | $14.94 | 842 |
| 2022-02-01 | -59.59 | $14.06 | 6500 |
| 2022-01-31 | -68.91 | $13.88 | 2200 |
| 2022-01-28 | -98.45 | $13.31 | 2100 |
| 2022-01-27 | -76.88 | $13.88 | 1003 |
| 2022-01-26 | -86.71 | $13.71 | 6000 |
| 2022-01-25 | -80.92 | $13.81 | 1817 |
| 2022-01-24 | -75.72 | $13.90 | 6700 |
| 2022-01-21 | -55.56 | $14.41 | 939 |
| 2022-01-20 | -13.07 | $15.01 | 737 |
| 2022-01-19 | -9.15 | $15.07 | 12818 |
| 2022-01-18 | -28.48 | $14.76 | 900 |
| 2022-01-14 | -34.81 | $14.66 | 900 |
| 2022-01-13 | 0.00 | $15.21 | 503 |
| 2022-01-12 | -30.50 | $14.61 | 1936 |
| 2022-01-11 | 0.00 | $15.04 | 4000 |
| 2022-01-10 | 0.00 | $15.04 | 726 |
| 2022-01-07 | -4.46 | $14.70 | 1400 |
| 2022-01-06 | -4.46 | $14.70 | 800 |
| 2022-01-05 | -31.25 | $14.40 | 500 |
| 2022-01-04 | -7.84 | $14.57 | 1930 |
| 2022-01-03 | -17.00 | $14.46 | 1900 |
| 2021-12-31 | -39.60 | $14.04 | 230 |
| 2021-12-30 | 0.00 | $14.63 | 1006 |
| 2021-12-29 | -12.33 | $14.42 | 8700 |
| 2021-12-28 | -8.39 | $14.45 | 600 |
| 2021-12-27 | -34.27 | $14.08 | 314 |
| 2021-12-23 | -25.17 | $14.21 | 326 |
| 2021-12-22 | -18.88 | $14.30 | 5400 |
| 2021-12-21 | -58.74 | $13.73 | 614 |
| 2021-12-20 | -24.48 | $14.22 | 500 |
| 2021-12-17 | -29.37 | $14.15 | 300 |
| 2021-12-16 | -1.40 | $14.55 | 1500 |
| 2021-12-15 | -59.86 | $13.71 | 600 |
| 2021-12-14 | -41.55 | $13.97 | 540 |
| 2021-12-13 | -65.33 | $13.66 | 3300 |
| 2021-12-10 | -58.00 | $13.77 | 2327 |
| 2021-12-09 | -27.95 | $14.30 | 4300 |
| 2021-12-08 | -57.76 | $13.82 | 748 |
| 2021-12-07 | -45.34 | $14.02 | 800 |
| 2021-12-06 | -37.89 | $14.14 | 3700 |
| 2021-12-03 | -86.96 | $13.35 | 1100 |
| 2021-12-02 | -80.41 | $13.56 | 5626 |
| 2021-12-01 | -100.00 | $13.27 | 2825 |
| 2021-11-30 | -88.59 | $13.56 | 6100 |
| 2021-11-29 | -87.31 | $13.71 | 949 |
| 2021-11-26 | -100.00 | $13.62 | 2508 |
| 2021-11-24 | -48.74 | $14.30 | 903 |
| 2021-11-23 | -42.86 | $14.37 | 939 |
| 2021-11-22 | -73.95 | $14.00 | 2421 |
| 2021-11-19 | -62.50 | $13.93 | 1209 |
| 2021-11-18 | -46.71 | $14.17 | 800 |
| 2021-11-17 | -50.66 | $14.11 | 2931 |
| 2021-11-16 | -43.42 | $14.22 | 12337 |
| 2021-11-15 | -28.95 | $14.44 | 3600 |
| 2021-11-12 | -29.56 | $14.41 | 1500 |
| 2021-11-11 | -8.18 | $14.75 | 300 |
| 2021-11-10 | -39.62 | $14.25 | 600 |
| 2021-11-09 | -49.20 | $13.96 | 1046 |
| 2021-11-08 | -39.04 | $14.15 | 1800 |
| 2021-11-05 | -39.04 | $14.15 | 437 |
| 2021-11-04 | -48.66 | $13.97 | 1215 |
| 2021-11-03 | -24.60 | $14.42 | 600 |
| 2021-11-02 | -28.34 | $14.35 | 8700 |
| 2021-11-01 | 0.00 | $14.74 | 2333 |
| 2021-10-29 | -20.42 | $14.31 | 2300 |
| 2021-10-28 | -20.42 | $14.31 | 3733 |
| 2021-10-27 | -5.77 | $14.26 | 5115 |
| 2021-10-26 | -18.75 | $13.70 | 600 |
| 2021-10-25 | -22.32 | $13.66 | 3600 |
| 2021-10-22 | -26.79 | $13.61 | 1900 |
| 2021-10-21 | -24.11 | $13.64 | 2819 |
| 2021-10-20 | -10.39 | $13.75 | 5514 |
| 2021-10-19 | 0.00 | $13.75 | 11148 |
| 2021-10-18 | -11.73 | $13.31 | 1800 |
| 2021-10-15 | 0.00 | $13.50 | 3800 |
| 2021-10-14 | -9.30 | $13.31 | 3100 |
| 2021-10-13 | -21.51 | $13.10 | 9408 |
| 2021-10-12 | -15.70 | $13.20 | 5238 |
| 2021-10-11 | -9.30 | $13.31 | 3440 |
| 2021-10-08 | -9.88 | $13.30 | 8700 |
| 2021-10-07 | -6.14 | $13.28 | 1020 |
| 2021-10-06 | -20.86 | $13.04 | 3709 |
| 2021-10-05 | -7.36 | $13.26 | 19505 |
| 2021-10-04 | -20.25 | $13.05 | 6300 |
| 2021-10-01 | -5.52 | $13.29 | 1013 |
| 2021-09-30 | -23.31 | $13.00 | 2504 |
| 2021-09-29 | -7.36 | $13.26 | 1100 |
| 2021-09-28 | -18.40 | $13.08 | 2400 |
| 2021-09-27 | -6.96 | $13.22 | 6900 |
| 2021-09-24 | -9.29 | $13.02 | 1517 |
| 2021-09-23 | -11.46 | $12.60 | 10001 |
| 2021-09-22 | -61.46 | $12.12 | 1246 |
| 2021-09-21 | -85.42 | $11.89 | 4303 |
| 2021-09-20 | -65.29 | $11.92 | 3038 |
| 2021-09-17 | -57.26 | $12.00 | 12624 |
| 2021-09-16 | -47.79 | $12.06 | 1640 |
| 2021-09-15 | -36.03 | $12.22 | 1827 |
| 2021-09-14 | -39.71 | $12.17 | 6900 |
| 2021-09-13 | -54.41 | $11.97 | 1713 |
| 2021-09-10 | -40.44 | $12.16 | 306 |
| 2021-09-09 | -6.62 | $12.62 | 901 |
| 2021-09-08 | -21.32 | $12.42 | 419 |
| 2021-09-07 | 0.00 | $12.71 | 200 |
| 2021-09-03 | -33.08 | $12.22 | 200 |
| 2021-09-02 | -33.08 | $12.22 | 6125 |
| 2021-09-01 | 0.00 | $12.65 | 500 |
| 2021-08-31 | -14.66 | $12.34 | 1900 |
| 2021-08-30 | -14.66 | $12.34 | 316 |
| 2021-08-27 | -38.52 | $12.04 | 524 |
| 2021-08-26 | -50.82 | $11.89 | 2750 |
| 2021-08-25 | -50.82 | $11.89 | 3175 |
| 2021-08-24 | -50.82 | $11.89 | 742 |
| 2021-08-23 | -54.92 | $11.84 | 900 |
| 2021-08-20 | -85.25 | $11.47 | 239 |
| 2021-08-19 | -95.08 | $11.35 | 1241 |
| 2021-08-18 | -78.69 | $11.55 | 1100 |
| 2021-08-17 | -70.49 | $11.65 | 600 |
| 2021-08-16 | -32.79 | $12.11 | 9800 |
| 2021-08-13 | -13.11 | $12.35 | 1300 |
| 2021-08-12 | -4.92 | $12.45 | 900 |
| 2021-08-11 | 0.00 | $12.51 | 532 |
| 2021-08-10 | -48.41 | $11.94 | 445 |
| 2021-08-09 | -47.62 | $11.95 | 800 |
| 2021-08-06 | -70.63 | $11.66 | 1120 |
| 2021-08-05 | -73.81 | $11.62 | 301 |
| 2021-08-04 | -64.29 | $11.74 | 344 |
| 2021-08-03 | -73.02 | $11.63 | 500 |
| 2021-08-02 | -100.00 | $11.29 | 1900 |
| 2021-07-30 | -91.18 | $11.48 | 2326 |
| 2021-07-29 | -88.39 | $11.54 | 1300 |
| 2021-07-28 | -87.74 | $11.55 | 202 |
| 2021-07-27 | -69.03 | $11.84 | 313 |
| 2021-07-26 | -83.13 | $11.63 | 1700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.58
2026-07-23
Close Price
$27.35
Vol: 26500Average Directional Index - Detailed Analysis
Minimum
5.99
Average
15.28
Maximum
45.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 30.58 | $27.35 | 26500 |
| 2026-07-22 | 30.92 | $27.94 | 43407 |
| 2026-07-21 | 30.70 | $27.83 | 18112 |
| 2026-07-20 | 30.46 | $27.95 | 18610 |
| 2026-07-17 | 30.06 | $27.83 | 14534 |
| 2026-07-16 | 29.74 | $27.32 | 14900 |
| 2026-07-15 | 29.65 | $27.17 | 12200 |
| 2026-07-14 | 29.65 | $27.49 | 41200 |
| 2026-07-13 | 29.54 | $27.49 | 13618 |
| 2026-07-10 | 29.19 | $27.51 | 13700 |
| 2026-07-09 | 28.87 | $27.33 | 19600 |
| 2026-07-08 | 28.64 | $26.91 | 40000 |
| 2026-07-07 | 28.55 | $26.64 | 79500 |
| 2026-07-06 | 28.17 | $27.26 | 29723 |
| 2026-07-02 | 27.23 | $26.71 | 16200 |
| 2026-07-01 | 26.52 | $26.70 | 35135 |
| 2026-06-30 | 26.11 | $26.50 | 33400 |
| 2026-06-29 | 25.80 | $25.43 | 35900 |
| 2026-06-26 | 26.09 | $25.40 | 90345 |
| 2026-06-25 | 26.28 | $25.86 | 48500 |
| 2026-06-24 | 26.13 | $25.62 | 29800 |
| 2026-06-23 | 25.96 | $25.54 | 44700 |
| 2026-06-22 | 26.07 | $25.74 | 63400 |
| 2026-06-18 | 25.91 | $25.97 | 35226 |
| 2026-06-17 | 25.52 | $25.44 | 39300 |
| 2026-06-16 | 25.26 | $25.54 | 35600 |
| 2026-06-15 | 25.09 | $25.19 | 63300 |
| 2026-06-12 | 24.92 | $26.01 | 28710 |
| 2026-06-11 | 24.41 | $26.27 | 59100 |
| 2026-06-10 | 23.53 | $25.20 | 58500 |
| 2026-06-09 | 22.99 | $25.06 | 396700 |
| 2026-06-08 | 22.50 | $24.56 | 61411 |
| 2026-06-05 | 22.30 | $24.46 | 32846 |
| 2026-06-04 | 21.79 | $24.76 | 67600 |
| 2026-06-03 | 21.02 | $24.87 | 87708 |
| 2026-06-02 | 20.33 | $25.15 | 71243 |
| 2026-06-01 | 19.33 | $25.07 | 54800 |
| 2026-05-29 | 18.29 | $24.78 | 85400 |
| 2026-05-28 | 17.28 | $24.73 | 61000 |
| 2026-05-27 | 16.32 | $24.18 | 71207 |
| 2026-05-26 | 15.30 | $24.03 | 58610 |
| 2026-05-22 | 14.77 | $24.18 | 35400 |
| 2026-05-21 | 13.97 | $24.38 | 53326 |
| 2026-05-20 | 13.05 | $24.44 | 62132 |
| 2026-05-19 | 12.07 | $23.55 | 73403 |
| 2026-05-18 | 11.41 | $23.20 | 122233 |
| 2026-05-15 | 10.92 | $22.05 | 54436 |
| 2026-05-14 | 11.03 | $21.72 | 107500 |
| 2026-05-13 | 11.37 | $21.59 | 116700 |
| 2026-05-12 | 11.89 | $21.44 | 143604 |
| 2026-05-11 | 12.52 | $22.14 | 68034 |
| 2026-05-08 | 12.58 | $22.28 | 59734 |
| 2026-05-07 | 13.05 | $22.12 | 102500 |
| 2026-05-06 | 13.54 | $22.98 | 29427 |
| 2026-05-05 | 12.93 | $22.55 | 46100 |
| 2026-05-04 | 12.38 | $22.00 | 62800 |
| 2026-05-01 | 12.22 | $22.17 | 32039 |
| 2026-04-30 | 11.89 | $22.07 | 70516 |
| 2026-04-29 | 11.65 | $21.23 | 63900 |
| 2026-04-28 | 11.58 | $21.16 | 88006 |
| 2026-04-27 | 11.97 | $21.17 | 82146 |
| 2026-04-24 | 12.18 | $21.42 | 41211 |
| 2026-04-23 | 12.23 | $21.60 | 51705 |
| 2026-04-22 | 12.20 | $21.54 | 132400 |
| 2026-04-21 | 12.51 | $21.74 | 31807 |
| 2026-04-20 | 12.52 | $21.93 | 90300 |
| 2026-04-17 | 12.43 | $22.20 | 41600 |
| 2026-04-16 | 12.06 | $21.53 | 45300 |
| 2026-04-15 | 12.18 | $21.38 | 40600 |
| 2026-04-14 | 12.30 | $21.24 | 80215 |
| 2026-04-13 | 12.86 | $21.22 | 336349 |
| 2026-04-10 | 13.46 | $20.79 | 45106 |
| 2026-04-09 | 13.60 | $20.73 | 78948 |
| 2026-04-08 | 14.15 | $20.70 | 76112 |
| 2026-04-07 | 14.58 | $19.90 | 220400 |
| 2026-04-06 | 14.99 | $19.87 | 156800 |
| 2026-04-02 | 15.09 | $19.83 | 106600 |
| 2026-04-01 | 15.23 | $19.86 | 100800 |
| 2026-03-31 | 15.56 | $19.77 | 199600 |
| 2026-03-30 | 15.73 | $18.87 | 189000 |
| 2026-03-27 | 15.15 | $18.97 | 87200 |
| 2026-03-26 | 14.60 | $18.99 | 150600 |
| 2026-03-25 | 14.06 | $19.37 | 115700 |
| 2026-03-24 | 13.50 | $19.81 | 142400 |
| 2026-03-23 | 13.40 | $20.14 | 150500 |
| 2026-03-20 | 13.40 | $19.27 | 191500 |
| 2026-03-19 | 12.74 | $19.71 | 65723 |
| 2026-03-18 | 12.21 | $19.91 | 47000 |
| 2026-03-17 | 11.95 | $20.35 | 156700 |
| 2026-03-16 | 11.68 | $20.36 | 145500 |
| 2026-03-13 | 11.83 | $20.04 | 106810 |
| 2026-03-12 | 11.92 | $20.39 | 321100 |
| 2026-03-11 | 12.24 | $20.81 | 106900 |
| 2026-03-10 | 12.04 | $21.06 | 142000 |
| 2026-03-09 | 12.09 | $21.11 | 148838 |
| 2026-03-06 | 12.08 | $21.27 | 101925 |
| 2026-03-05 | 12.06 | $21.26 | 112700 |
| 2026-03-04 | 12.17 | $21.51 | 88400 |
| 2026-03-03 | 11.53 | $21.31 | 116640 |
| 2026-03-02 | 10.72 | $21.77 | 63800 |
| 2026-02-27 | 10.00 | $22.09 | 98731 |
| 2026-02-26 | 9.86 | $21.62 | 85100 |
| 2026-02-25 | 9.62 | $21.77 | 80327 |
| 2026-02-24 | 9.53 | $21.77 | 102025 |
| 2026-02-23 | 9.43 | $21.90 | 112200 |
| 2026-02-20 | 9.51 | $22.16 | 52700 |
| 2026-02-19 | 9.68 | $21.88 | 59538 |
| 2026-02-18 | 9.65 | $21.73 | 107900 |
| 2026-02-17 | 9.62 | $21.95 | 132600 |
| 2026-02-13 | 9.72 | $21.42 | 53300 |
| 2026-02-12 | 9.58 | $21.48 | 76714 |
| 2026-02-11 | 9.43 | $22.19 | 30513 |
| 2026-02-10 | 9.72 | $23.55 | 103600 |
| 2026-02-09 | 9.86 | $22.80 | 82700 |
| 2026-02-06 | 10.37 | $22.06 | 50423 |
| 2026-02-05 | 10.19 | $21.97 | 95100 |
| 2026-02-04 | 10.12 | $22.04 | 68400 |
| 2026-02-03 | 10.01 | $22.95 | 47800 |
| 2026-02-02 | 10.28 | $22.67 | 57829 |
| 2026-01-30 | 10.67 | $22.82 | 40900 |
| 2026-01-29 | 10.83 | $23.45 | 47902 |
| 2026-01-28 | 11.36 | $24.04 | 57100 |
| 2026-01-27 | 11.49 | $24.81 | 21636 |
| 2026-01-26 | 10.92 | $23.88 | 36200 |
| 2026-01-23 | 10.78 | $23.68 | 32900 |
| 2026-01-22 | 10.97 | $23.42 | 67932 |
| 2026-01-21 | 11.17 | $23.20 | 53700 |
| 2026-01-20 | 11.23 | $23.36 | 76636 |
| 2026-01-16 | 11.31 | $23.65 | 49900 |
| 2026-01-15 | 11.56 | $23.55 | 43009 |
| 2026-01-14 | 11.94 | $23.14 | 37042 |
| 2026-01-13 | 12.48 | $23.16 | 45100 |
| 2026-01-12 | 13.07 | $22.92 | 62810 |
| 2026-01-09 | 13.32 | $22.65 | 36800 |
| 2026-01-08 | 13.21 | $22.91 | 66044 |
| 2026-01-07 | 13.40 | $22.93 | 33000 |
| 2026-01-06 | 13.22 | $23.00 | 36000 |
| 2026-01-05 | 13.04 | $22.96 | 236234 |
| 2026-01-02 | 13.20 | $22.89 | 71000 |
| 2025-12-31 | 13.29 | $22.61 | 40529 |
| 2025-12-30 | 13.24 | $22.93 | 53800 |
| 2025-12-29 | 13.18 | $22.88 | 78500 |
| 2025-12-26 | 13.13 | $23.13 | 51140 |
| 2025-12-24 | 13.75 | $23.12 | 19000 |
| 2025-12-23 | 14.47 | $23.06 | 58500 |
| 2025-12-22 | 14.38 | $22.88 | 89400 |
| 2025-12-19 | 14.41 | $22.70 | 61200 |
| 2025-12-18 | 14.28 | $22.48 | 73600 |
| 2025-12-17 | 14.29 | $22.39 | 67914 |
| 2025-12-16 | 14.42 | $22.53 | 55201 |
| 2025-12-15 | 14.49 | $22.64 | 112038 |
| 2025-12-12 | 14.42 | $22.31 | 56100 |
| 2025-12-11 | 14.42 | $22.68 | 51300 |
| 2025-12-10 | 14.05 | $23.07 | 42700 |
| 2025-12-09 | 13.45 | $23.14 | 56500 |
| 2025-12-08 | 12.56 | $22.98 | 72226 |
| 2025-12-05 | 11.70 | $23.03 | 151002 |
| 2025-12-04 | 10.76 | $23.07 | 52732 |
| 2025-12-03 | 9.72 | $23.16 | 50109 |
| 2025-12-02 | 9.07 | $23.37 | 66600 |
| 2025-12-01 | 8.19 | $22.84 | 74501 |
| 2025-11-28 | 7.78 | $23.43 | 29200 |
| 2025-11-26 | 7.34 | $23.52 | 36211 |
| 2025-11-25 | 7.39 | $23.09 | 85100 |
| 2025-11-24 | 7.75 | $22.87 | 77700 |
| 2025-11-21 | 8.01 | $22.57 | 72047 |
| 2025-11-20 | 8.14 | $22.17 | 93506 |
| 2025-11-19 | 8.22 | $22.37 | 52800 |
| 2025-11-18 | 8.44 | $23.08 | 82949 |
| 2025-11-17 | 8.59 | $23.18 | 51000 |
| 2025-11-14 | 8.65 | $23.58 | 40119 |
| 2025-11-13 | 9.02 | $23.44 | 97200 |
| 2025-11-12 | 9.41 | $22.91 | 24600 |
| 2025-11-11 | 9.65 | $22.95 | 35814 |
| 2025-11-10 | 9.83 | $23.09 | 62600 |
| 2025-11-07 | 9.95 | $22.92 | 27438 |
| 2025-11-06 | 10.25 | $23.86 | 65600 |
| 2025-11-05 | 10.34 | $23.91 | 47309 |
| 2025-11-04 | 10.35 | $23.65 | 43314 |
| 2025-11-03 | 10.87 | $23.79 | 41200 |
| 2025-10-31 | 11.37 | $23.95 | 18416 |
| 2025-10-30 | 11.75 | $24.12 | 55400 |
| 2025-10-29 | 11.98 | $23.79 | 26442 |
| 2025-10-28 | 12.58 | $24.42 | 19300 |
| 2025-10-27 | 12.75 | $24.07 | 30400 |
| 2025-10-24 | 13.07 | $24.07 | 29400 |
| 2025-10-23 | 13.42 | $24.27 | 18800 |
| 2025-10-22 | 13.96 | $24.12 | 20600 |
| 2025-10-21 | 14.12 | $24.01 | 36800 |
| 2025-10-20 | 14.16 | $24.28 | 31900 |
| 2025-10-17 | 14.84 | $24.03 | 32600 |
| 2025-10-16 | 15.41 | $24.01 | 46612 |
| 2025-10-15 | 16.06 | $23.80 | 23118 |
| 2025-10-14 | 16.38 | $23.77 | 41641 |
| 2025-10-13 | 16.25 | $23.33 | 47405 |
| 2025-10-10 | 16.01 | $23.86 | 28049 |
| 2025-10-09 | 16.32 | $23.82 | 52800 |
| 2025-10-08 | 16.28 | $24.01 | 35800 |
| 2025-10-07 | 16.37 | $23.88 | 33436 |
| 2025-10-06 | 16.47 | $24.01 | 34445 |
| 2025-10-03 | 16.67 | $24.09 | 31135 |
| 2025-10-02 | 16.61 | $24.15 | 34900 |
| 2025-10-01 | 16.55 | $24.19 | 43500 |
| 2025-09-30 | 16.62 | $24.02 | 48235 |
| 2025-09-29 | 16.68 | $23.88 | 55639 |
| 2025-09-26 | 15.96 | $23.30 | 42400 |
| 2025-09-25 | 15.19 | $23.65 | 43400 |
| 2025-09-24 | 14.51 | $23.88 | 35600 |
| 2025-09-23 | 13.92 | $23.96 | 52342 |
| 2025-09-22 | 13.30 | $24.43 | 345138 |
| 2025-09-19 | 13.08 | $24.69 | 433800 |
| 2025-09-18 | 12.97 | $24.70 | 29804 |
| 2025-09-17 | 12.95 | $25.17 | 239004 |
| 2025-09-16 | 13.10 | $25.24 | 695722 |
| 2025-09-15 | 13.38 | $24.71 | 833200 |
| 2025-09-12 | 13.32 | $24.32 | 509314 |
| 2025-09-11 | 13.07 | $24.94 | 994400 |
| 2025-09-10 | 13.43 | $24.59 | 311607 |
| 2025-09-09 | 13.47 | $23.82 | 20929 |
| 2025-09-08 | 12.98 | $24.12 | 26300 |
| 2025-09-05 | 12.50 | $24.40 | 49400 |
| 2025-09-04 | 12.27 | $24.47 | 32800 |
| 2025-09-03 | 11.85 | $24.17 | 27500 |
| 2025-09-02 | 11.41 | $24.16 | 32200 |
| 2025-08-29 | 10.67 | $24.95 | 14400 |
| 2025-08-28 | 10.27 | $24.57 | 13700 |
| 2025-08-27 | 9.57 | $25.04 | 13139 |
| 2025-08-26 | 8.83 | $24.70 | 14018 |
| 2025-08-25 | 8.35 | $24.35 | 13300 |
| 2025-08-22 | 7.57 | $25.76 | 22421 |
| 2025-08-21 | 7.32 | $25.22 | 47008 |
| 2025-08-20 | 7.04 | $24.94 | 9022 |
| 2025-08-19 | 6.33 | $25.42 | 10445 |
| 2025-08-18 | 6.07 | $25.91 | 10713 |
| 2025-08-15 | 5.99 | $26.55 | 9241 |
| 2025-08-14 | 6.16 | $26.22 | 8500 |
| 2025-08-13 | 6.34 | $26.42 | 16500 |
| 2025-08-12 | 6.63 | $27.00 | 23700 |
| 2025-08-11 | 6.59 | $27.12 | 9800 |
| 2025-08-08 | 6.88 | $27.10 | 7700 |
| 2025-08-07 | 7.21 | $26.53 | 7700 |
| 2025-08-06 | 7.28 | $26.81 | 6507 |
| 2025-08-05 | 7.53 | $26.30 | 11418 |
| 2025-08-04 | 7.45 | $26.29 | 8506 |
| 2025-08-01 | 7.43 | $26.93 | 9400 |
| 2025-07-31 | 7.64 | $26.98 | 11000 |
| 2025-07-30 | 7.87 | $27.15 | 11300 |
| 2025-07-29 | 8.03 | $27.10 | 8040 |
| 2025-07-28 | 8.13 | $26.87 | 8800 |
| 2025-07-25 | 8.43 | $26.28 | 9600 |
| 2025-07-24 | 8.65 | $26.47 | 13811 |
| 2025-07-23 | 8.89 | $27.51 | 8600 |
| 2025-07-22 | 8.66 | $27.05 | 11705 |
| 2025-07-21 | 8.77 | $26.77 | 12100 |
| 2025-07-18 | 8.96 | $26.88 | 25300 |
| 2025-07-17 | 9.07 | $26.85 | 10400 |
| 2025-07-16 | 9.19 | $26.21 | 14800 |
| 2025-07-15 | 8.88 | $26.09 | 8824 |
| 2025-07-14 | 9.09 | $26.13 | 10300 |
| 2025-07-11 | 9.19 | $26.67 | 9205 |
| 2025-07-10 | 9.36 | $26.68 | 14913 |
| 2025-07-09 | 9.54 | $26.23 | 17100 |
| 2025-07-08 | 10.01 | $26.43 | 10300 |
| 2025-07-07 | 10.41 | $25.98 | 23400 |
| 2025-07-03 | 10.95 | $26.11 | 6900 |
| 2025-07-02 | 10.82 | $26.32 | 21328 |
| 2025-07-01 | 10.68 | $26.01 | 11935 |
| 2025-06-30 | 10.92 | $26.02 | 10900 |
| 2025-06-27 | 11.11 | $25.88 | 8745 |
| 2025-06-26 | 11.43 | $25.94 | 7325 |
| 2025-06-25 | 11.51 | $26.00 | 6500 |
| 2025-06-24 | 11.64 | $25.84 | 9304 |
| 2025-06-23 | 11.78 | $25.62 | 11336 |
| 2025-06-20 | 12.29 | $25.34 | 8513 |
| 2025-06-18 | 12.69 | $26.80 | 7706 |
| 2025-06-17 | 12.83 | $26.29 | 11901 |
| 2025-06-16 | 13.21 | $26.42 | 11800 |
| 2025-06-13 | 13.30 | $26.34 | 5100 |
| 2025-06-12 | 13.41 | $27.03 | 14727 |
| 2025-06-11 | 13.13 | $26.92 | 8542 |
| 2025-06-10 | 12.83 | $27.04 | 7601 |
| 2025-06-09 | 12.52 | $26.91 | 14423 |
| 2025-06-06 | 12.61 | $26.62 | 12702 |
| 2025-06-05 | 12.73 | $26.53 | 8049 |
| 2025-06-04 | 12.50 | $27.01 | 7400 |
| 2025-06-03 | 12.15 | $26.27 | 26343 |
| 2025-06-02 | 11.79 | $26.11 | 16808 |
| 2025-05-30 | 11.93 | $25.97 | 7606 |
| 2025-05-29 | 12.15 | $26.14 | 13200 |
| 2025-05-28 | 12.12 | $25.85 | 7400 |
| 2025-05-27 | 12.61 | $25.97 | 9000 |
| 2025-05-23 | 13.13 | $25.79 | 10900 |
| 2025-05-22 | 13.47 | $25.46 | 9338 |
| 2025-05-21 | 13.71 | $25.84 | 6100 |
| 2025-05-20 | 13.98 | $26.66 | 13900 |
| 2025-05-19 | 13.42 | $26.88 | 21800 |
| 2025-05-16 | 12.74 | $26.71 | 50400 |
| 2025-05-15 | 12.31 | $26.49 | 7300 |
| 2025-05-14 | 12.03 | $26.41 | 7600 |
| 2025-05-13 | 11.56 | $25.95 | 25300 |
| 2025-05-12 | 11.49 | $25.35 | 12631 |
| 2025-05-09 | 11.80 | $25.40 | 7513 |
| 2025-05-08 | 12.14 | $25.76 | 7700 |
| 2025-05-07 | 12.16 | $24.62 | 22044 |
| 2025-05-06 | 12.80 | $24.80 | 60700 |
| 2025-05-05 | 13.30 | $25.18 | 15900 |
| 2025-05-02 | 13.60 | $25.59 | 8845 |
| 2025-05-01 | 13.92 | $26.00 | 19500 |
| 2025-04-30 | 13.43 | $26.28 | 312200 |
| 2025-04-29 | 12.84 | $25.48 | 428900 |
| 2025-04-28 | 12.50 | $25.37 | 193216 |
| 2025-04-25 | 12.55 | $25.27 | 34200 |
| 2025-04-24 | 12.61 | $25.30 | 15614 |
| 2025-04-23 | 12.80 | $25.36 | 18700 |
| 2025-04-22 | 12.85 | $24.49 | 12600 |
| 2025-04-21 | 13.15 | $23.99 | 17422 |
| 2025-04-17 | 13.78 | $24.38 | 16005 |
| 2025-04-16 | 14.24 | $24.06 | 42500 |
| 2025-04-15 | 14.88 | $23.82 | 29500 |
| 2025-04-14 | 15.47 | $23.46 | 45506 |
| 2025-04-11 | 16.00 | $23.28 | 89000 |
| 2025-04-10 | 16.36 | $22.43 | 47700 |
| 2025-04-09 | 16.61 | $22.90 | 80300 |
| 2025-04-08 | 16.87 | $20.73 | 148800 |
| 2025-04-07 | 16.36 | $20.59 | 50231 |
| 2025-04-04 | 15.37 | $21.25 | 52300 |
| 2025-04-03 | 14.60 | $23.82 | 20400 |
| 2025-04-02 | 14.91 | $24.37 | 31600 |
| 2025-04-01 | 15.45 | $24.87 | 48900 |
| 2025-03-31 | 16.18 | $24.77 | 18339 |
| 2025-03-28 | 17.00 | $25.23 | 21900 |
| 2025-03-27 | 17.41 | $25.06 | 10835 |
| 2025-03-26 | 18.13 | $25.10 | 17641 |
| 2025-03-25 | 18.45 | $25.23 | 42100 |
| 2025-03-24 | 18.69 | $25.04 | 32003 |
| 2025-03-21 | 18.93 | $25.43 | 13500 |
| 2025-03-20 | 18.98 | $24.70 | 13244 |
| 2025-03-19 | 19.71 | $24.47 | 12816 |
| 2025-03-18 | 20.59 | $24.25 | 141702 |
| 2025-03-17 | 21.08 | $24.41 | 18408 |
| 2025-03-14 | 21.89 | $23.79 | 12500 |
| 2025-03-13 | 22.84 | $23.74 | 24000 |
| 2025-03-12 | 23.83 | $23.96 | 31700 |
| 2025-03-11 | 24.94 | $24.82 | 15800 |
| 2025-03-10 | 25.98 | $25.31 | 30118 |
| 2025-03-07 | 26.63 | $25.67 | 7900 |
| 2025-03-06 | 27.47 | $25.80 | 8800 |
| 2025-03-05 | 27.83 | $26.12 | 69300 |
| 2025-03-04 | 28.14 | $25.98 | 73200 |
| 2025-03-03 | 28.84 | $25.88 | 30000 |
| 2025-02-28 | 29.34 | $25.81 | 154100 |
| 2025-02-27 | 29.87 | $25.71 | 13100 |
| 2025-02-26 | 29.50 | $25.87 | 8900 |
| 2025-02-25 | 29.12 | $26.37 | 7824 |
| 2025-02-24 | 28.21 | $26.63 | 10800 |
| 2025-02-21 | 27.05 | $26.52 | 9600 |
| 2025-02-20 | 25.75 | $27.62 | 12400 |
| 2025-02-19 | 23.95 | $26.93 | 13000 |
| 2025-02-18 | 22.26 | $27.03 | 8431 |
| 2025-02-14 | 20.40 | $27.60 | 6000 |
| 2025-02-13 | 18.44 | $26.91 | 20910 |
| 2025-02-12 | 16.48 | $26.06 | 7600 |
| 2025-02-11 | 14.70 | $22.86 | 13419 |
| 2025-02-10 | 14.29 | $22.32 | 7100 |
| 2025-02-07 | 13.99 | $22.15 | 8900 |
| 2025-02-06 | 13.81 | $22.17 | 28300 |
| 2025-02-05 | 13.62 | $21.90 | 20106 |
| 2025-02-04 | 14.13 | $21.56 | 28630 |
| 2025-02-03 | 14.66 | $21.64 | 14342 |
| 2025-01-31 | 15.22 | $21.78 | 9024 |
| 2025-01-30 | 15.52 | $22.42 | 8300 |
| 2025-01-29 | 15.77 | $21.61 | 8911 |
| 2025-01-28 | 16.07 | $21.98 | 25048 |
| 2025-01-27 | 16.69 | $21.78 | 13213 |
| 2025-01-24 | 17.44 | $21.95 | 18339 |
| 2025-01-23 | 18.06 | $21.58 | 28018 |
| 2025-01-22 | 18.94 | $21.71 | 25014 |
| 2025-01-21 | 19.62 | $21.33 | 15500 |
| 2025-01-17 | 20.53 | $21.75 | 31100 |
| 2025-01-16 | 20.54 | $21.12 | 102424 |
| 2025-01-15 | 21.08 | $21.16 | 67500 |
| 2025-01-14 | 21.65 | $21.49 | 26020 |
| 2025-01-13 | 21.80 | $21.14 | 17400 |
| 2025-01-10 | 22.47 | $20.66 | 17649 |
| 2025-01-08 | 22.84 | $21.47 | 49936 |
| 2025-01-07 | 22.57 | $21.76 | 57100 |
| 2025-01-06 | 21.77 | $21.90 | 21433 |
| 2025-01-03 | 20.67 | $21.96 | 45839 |
| 2025-01-02 | 20.12 | $21.21 | 17900 |
| 2024-12-31 | 19.59 | $20.99 | 16500 |
| 2024-12-30 | 19.04 | $21.29 | 33748 |
| 2024-12-27 | 18.93 | $21.21 | 13100 |
| 2024-12-26 | 18.76 | $21.04 | 23100 |
| 2024-12-24 | 18.62 | $21.09 | 16015 |
| 2024-12-23 | 18.54 | $21.13 | 44800 |
| 2024-12-20 | 18.46 | $20.93 | 128638 |
| 2024-12-19 | 18.42 | $20.78 | 20600 |
| 2024-12-18 | 18.97 | $20.89 | 23600 |
| 2024-12-17 | 19.43 | $20.95 | 19125 |
| 2024-12-16 | 20.24 | $21.00 | 31526 |
| 2024-12-13 | 21.03 | $20.98 | 31526 |
| 2024-12-12 | 21.85 | $20.76 | 12023 |
| 2024-12-11 | 22.71 | $20.45 | 18000 |
| 2024-12-10 | 23.89 | $21.38 | 13125 |
| 2024-12-09 | 24.55 | $21.57 | 10642 |
| 2024-12-06 | 24.81 | $21.14 | 12700 |
| 2024-12-05 | 25.32 | $21.47 | 40335 |
| 2024-12-04 | 24.78 | $21.48 | 9744 |
| 2024-12-03 | 24.14 | $21.27 | 16500 |
| 2024-12-02 | 23.54 | $20.81 | 14700 |
| 2024-11-29 | 23.21 | $20.82 | 6733 |
| 2024-11-27 | 22.84 | $20.65 | 12347 |
| 2024-11-26 | 22.54 | $20.17 | 15900 |
| 2024-11-25 | 22.43 | $20.87 | 30000 |
| 2024-11-22 | 21.42 | $20.65 | 15400 |
| 2024-11-21 | 20.51 | $20.25 | 23500 |
| 2024-11-20 | 19.68 | $20.06 | 21632 |
| 2024-11-19 | 18.99 | $20.22 | 26700 |
| 2024-11-18 | 18.10 | $19.90 | 33400 |
| 2024-11-15 | 17.16 | $19.53 | 26100 |
| 2024-11-14 | 16.27 | $19.58 | 96400 |
| 2024-11-13 | 15.52 | $19.13 | 80100 |
| 2024-11-12 | 15.17 | $19.13 | 75400 |
| 2024-11-11 | 14.08 | $19.07 | 22700 |
| 2024-11-08 | 13.37 | $18.97 | 18919 |
| 2024-11-07 | 12.63 | $19.61 | 42000 |
| 2024-11-06 | 11.05 | $18.18 | 23620 |
| 2024-11-05 | 10.39 | $17.72 | 44200 |
| 2024-11-04 | 9.94 | $17.46 | 75500 |
| 2024-11-01 | 9.74 | $17.29 | 19344 |
| 2024-10-31 | 9.53 | $17.30 | 48800 |
| 2024-10-30 | 9.87 | $17.33 | 28600 |
| 2024-10-29 | 10.00 | $17.42 | 32047 |
| 2024-10-28 | 10.07 | $17.27 | 25800 |
| 2024-10-25 | 10.13 | $17.25 | 38300 |
| 2024-10-24 | 10.36 | $17.52 | 26102 |
| 2024-10-23 | 10.87 | $17.48 | 22132 |
| 2024-10-22 | 11.36 | $17.64 | 25300 |
| 2024-10-21 | 11.89 | $17.53 | 31732 |
| 2024-10-18 | 12.46 | $17.61 | 17015 |
| 2024-10-17 | 12.93 | $17.55 | 40800 |
| 2024-10-16 | 13.52 | $17.34 | 28918 |
| 2024-10-15 | 14.11 | $17.49 | 15930 |
| 2024-10-14 | 14.85 | $17.69 | 21039 |
| 2024-10-11 | 15.40 | $17.61 | 16816 |
| 2024-10-10 | 15.63 | $17.66 | 20700 |
| 2024-10-09 | 15.89 | $17.68 | 17900 |
| 2024-10-08 | 16.23 | $17.43 | 34000 |
| 2024-10-07 | 16.33 | $17.33 | 58000 |
| 2024-10-04 | 16.38 | $17.25 | 34429 |
| 2024-10-03 | 16.42 | $17.11 | 11100 |
| 2024-10-02 | 15.92 | $17.09 | 22026 |
| 2024-10-01 | 15.41 | $17.37 | 34300 |
| 2024-09-30 | 15.03 | $17.37 | 89925 |
| 2024-09-27 | 14.61 | $17.18 | 16000 |
| 2024-09-26 | 14.01 | $17.29 | 19808 |
| 2024-09-25 | 13.76 | $16.81 | 20500 |
| 2024-09-24 | 13.11 | $17.22 | 17044 |
| 2024-09-23 | 12.65 | $17.39 | 22000 |
| 2024-09-20 | 12.32 | $17.20 | 17100 |
| 2024-09-19 | 11.76 | $17.68 | 55400 |
| 2024-09-18 | 11.69 | $18.17 | 15400 |
| 2024-09-17 | 12.15 | $18.48 | 13600 |
| 2024-09-16 | 12.70 | $18.69 | 23840 |
| 2024-09-13 | 13.07 | $18.88 | 9649 |
| 2024-09-12 | 13.24 | $18.65 | 22800 |
| 2024-09-11 | 13.63 | $18.30 | 17010 |
| 2024-09-10 | 14.33 | $18.45 | 29300 |
| 2024-09-09 | 15.07 | $18.67 | 19600 |
| 2024-09-06 | 15.00 | $18.69 | 8742 |
| 2024-09-05 | 14.93 | $18.83 | 18100 |
| 2024-09-04 | 15.05 | $18.97 | 15900 |
| 2024-09-03 | 15.00 | $18.74 | 46730 |
| 2024-08-30 | 15.11 | $19.20 | 18108 |
| 2024-08-29 | 14.69 | $19.21 | 126537 |
| 2024-08-28 | 14.23 | $18.91 | 15239 |
| 2024-08-27 | 14.09 | $18.95 | 14500 |
| 2024-08-26 | 13.90 | $19.10 | 95014 |
| 2024-08-23 | 13.54 | $18.71 | 11400 |
| 2024-08-22 | 13.17 | $18.70 | 12338 |
| 2024-08-21 | 12.91 | $18.87 | 89700 |
| 2024-08-20 | 12.69 | $18.95 | 558621 |
| 2024-08-19 | 11.93 | $19.10 | 325445 |
| 2024-08-16 | 11.13 | $18.43 | 305041 |
| 2024-08-15 | 11.01 | $18.21 | 207700 |
| 2024-08-14 | 11.26 | $17.74 | 24200 |
| 2024-08-13 | 11.51 | $17.78 | 54605 |
| 2024-08-12 | 11.90 | $17.44 | 28900 |
| 2024-08-09 | 11.95 | $17.43 | 37500 |
| 2024-08-08 | 12.00 | $17.17 | 53921 |
| 2024-08-07 | 11.70 | $16.87 | 72900 |
| 2024-08-06 | 11.29 | $16.59 | 86800 |
| 2024-08-05 | 10.36 | $16.27 | 639625 |
| 2024-08-02 | 9.12 | $17.38 | 113244 |
| 2024-08-01 | 8.63 | $18.18 | 17700 |
| 2024-07-31 | 8.99 | $18.17 | 15200 |
| 2024-07-30 | 9.31 | $18.45 | 24011 |
| 2024-07-29 | 9.41 | $18.27 | 96722 |
| 2024-07-26 | 9.87 | $18.02 | 20200 |
| 2024-07-25 | 10.15 | $17.78 | 26500 |
| 2024-07-24 | 10.24 | $17.78 | 37200 |
| 2024-07-23 | 10.69 | $17.59 | 20835 |
| 2024-07-22 | 10.68 | $17.37 | 19100 |
| 2024-07-19 | 10.38 | $17.44 | 11200 |
| 2024-07-18 | 10.18 | $17.68 | 39400 |
| 2024-07-17 | 10.18 | $17.90 | 17217 |
| 2024-07-16 | 10.19 | $17.68 | 15319 |
| 2024-07-15 | 9.52 | $17.72 | 17729 |
| 2024-07-12 | 8.82 | $17.80 | 22200 |
| 2024-07-11 | 8.58 | $18.43 | 27725 |
| 2024-07-10 | 9.03 | $18.21 | 15906 |
| 2024-07-09 | 9.15 | $18.00 | 11644 |
| 2024-07-08 | 9.60 | $17.91 | 10519 |
| 2024-07-05 | 9.91 | $17.87 | 12019 |
| 2024-07-03 | 10.11 | $17.73 | 11441 |
| 2024-07-02 | 10.17 | $17.55 | 16716 |
| 2024-07-01 | 9.99 | $17.55 | 18800 |
| 2024-06-28 | 9.82 | $17.47 | 12917 |
| 2024-06-27 | 9.48 | $17.50 | 17900 |
| 2024-06-26 | 9.08 | $17.40 | 16200 |
| 2024-06-25 | 8.59 | $17.45 | 17840 |
| 2024-06-24 | 8.07 | $17.69 | 18300 |
| 2024-06-21 | 8.18 | $17.48 | 17100 |
| 2024-06-20 | 8.07 | $17.80 | 69720 |
| 2024-06-18 | 8.15 | $18.21 | 30736 |
| 2024-06-17 | 8.01 | $17.99 | 24400 |
| 2024-06-14 | 8.03 | $17.51 | 21800 |
| 2024-06-13 | 8.05 | $17.89 | 11500 |
| 2024-06-12 | 8.29 | $17.76 | 19723 |
| 2024-06-11 | 8.59 | $17.71 | 21943 |
| 2024-06-10 | 8.86 | $17.88 | 21600 |
| 2024-06-07 | 9.26 | $18.05 | 117828 |
| 2024-06-06 | 9.68 | $17.86 | 352200 |
| 2024-06-05 | 10.06 | $17.70 | 143917 |
| 2024-06-04 | 10.33 | $18.00 | 58800 |
| 2024-06-03 | 10.63 | $17.92 | 14220 |
| 2024-05-31 | 10.54 | $17.65 | 56727 |
| 2024-05-30 | 10.72 | $17.31 | 28601 |
| 2024-05-29 | 11.12 | $17.25 | 34500 |
| 2024-05-28 | 11.45 | $17.80 | 19526 |
| 2024-05-24 | 12.02 | $17.71 | 19600 |
| 2024-05-23 | 12.27 | $17.90 | 20600 |
| 2024-05-22 | 12.30 | $17.79 | 29500 |
| 2024-05-21 | 12.84 | $17.89 | 23000 |
| 2024-05-20 | 13.41 | $17.60 | 16500 |
| 2024-05-17 | 13.82 | $17.83 | 22300 |
| 2024-05-16 | 14.26 | $17.82 | 13000 |
| 2024-05-15 | 14.69 | $18.01 | 19611 |
| 2024-05-14 | 14.80 | $17.98 | 15700 |
| 2024-05-13 | 14.92 | $17.98 | 47821 |
| 2024-05-10 | 15.43 | $17.85 | 10000 |
| 2024-05-09 | 15.96 | $17.82 | 36600 |
| 2024-05-08 | 15.62 | $17.73 | 12500 |
| 2024-05-07 | 15.36 | $17.67 | 29400 |
| 2024-05-06 | 15.01 | $17.45 | 19600 |
| 2024-05-03 | 14.64 | $17.53 | 24325 |
| 2024-05-02 | 14.77 | $17.53 | 13500 |
| 2024-05-01 | 14.91 | $17.44 | 37800 |
| 2024-04-30 | 15.05 | $17.76 | 15100 |
| 2024-04-29 | 14.70 | $17.76 | 29337 |
| 2024-04-26 | 14.65 | $17.69 | 12725 |
| 2024-04-25 | 14.73 | $17.75 | 24200 |
| 2024-04-24 | 14.59 | $17.86 | 16600 |
| 2024-04-23 | 14.36 | $17.94 | 51107 |
| 2024-04-22 | 13.90 | $18.34 | 18900 |
| 2024-04-19 | 13.24 | $18.11 | 16009 |
| 2024-04-18 | 12.68 | $17.93 | 36600 |
| 2024-04-17 | 12.16 | $17.90 | 23900 |
| 2024-04-16 | 11.61 | $17.84 | 23200 |
| 2024-04-15 | 11.36 | $17.96 | 27900 |
| 2024-04-12 | 10.95 | $18.11 | 601000 |
| 2024-04-11 | 10.28 | $18.46 | 18945 |
| 2024-04-10 | 9.17 | $17.53 | 32617 |
| 2024-04-09 | 8.93 | $17.53 | 14000 |
| 2024-04-08 | 8.69 | $17.16 | 14722 |
| 2024-04-05 | 8.98 | $17.32 | 18500 |
| 2024-04-04 | 9.10 | $17.67 | 20425 |
| 2024-04-03 | 8.70 | $17.44 | 11540 |
| 2024-04-02 | 8.78 | $17.09 | 16500 |
| 2024-04-01 | 8.99 | $17.35 | 14241 |
| 2024-03-28 | 9.21 | $17.06 | 12300 |
| 2024-03-27 | 9.67 | $17.02 | 9300 |
| 2024-03-26 | 10.03 | $17.02 | 13209 |
| 2024-03-25 | 10.17 | $17.00 | 37203 |
| 2024-03-22 | 10.21 | $16.84 | 15000 |
| 2024-03-21 | 10.70 | $17.06 | 28000 |
| 2024-03-20 | 11.12 | $16.77 | 14900 |
| 2024-03-19 | 11.06 | $16.60 | 28700 |
| 2024-03-18 | 10.69 | $16.35 | 19300 |
| 2024-03-15 | 10.31 | $16.25 | 14700 |
| 2024-03-14 | 9.79 | $16.54 | 19606 |
| 2024-03-13 | 9.40 | $16.85 | 11701 |
| 2024-03-12 | 8.99 | $16.53 | 16700 |
| 2024-03-11 | 8.82 | $16.95 | 15837 |
| 2024-03-08 | 9.02 | $17.23 | 18113 |
| 2024-03-07 | 9.26 | $17.00 | 13407 |
| 2024-03-06 | 9.59 | $17.20 | 19400 |
| 2024-03-05 | 9.58 | $16.65 | 19700 |
| 2024-03-04 | 9.34 | $16.77 | 15148 |
| 2024-03-01 | 9.18 | $17.11 | 16546 |
| 2024-02-29 | 9.12 | $16.91 | 19845 |
| 2024-02-28 | 8.92 | $16.81 | 18500 |
| 2024-02-27 | 8.52 | $16.97 | 17500 |
| 2024-02-26 | 8.93 | $16.79 | 17700 |
| 2024-02-23 | 8.86 | $16.94 | 14004 |
| 2024-02-22 | 8.97 | $16.87 | 19000 |
| 2024-02-21 | 9.04 | $16.89 | 15700 |
| 2024-02-20 | 9.10 | $17.08 | 11243 |
| 2024-02-16 | 9.35 | $17.09 | 19214 |
| 2024-02-15 | 9.61 | $17.05 | 13108 |
| 2024-02-14 | 9.95 | $17.14 | 48200 |
| 2024-02-13 | 10.05 | $16.02 | 23300 |
| 2024-02-12 | 9.67 | $16.72 | 12221 |
| 2024-02-09 | 10.01 | $16.55 | 19300 |
| 2024-02-08 | 9.60 | $16.37 | 18200 |
| 2024-02-07 | 9.00 | $16.39 | 19740 |
| 2024-02-06 | 8.26 | $16.27 | 20529 |
| 2024-02-05 | 8.17 | $16.15 | 31321 |
| 2024-02-02 | 7.86 | $16.17 | 36331 |
| 2024-02-01 | 7.75 | $16.28 | 33841 |
| 2024-01-31 | 7.68 | $16.63 | 10600 |
| 2024-01-30 | 7.96 | $16.68 | 12500 |
| 2024-01-29 | 8.17 | $17.06 | 19200 |
| 2024-01-26 | 7.91 | $16.92 | 17500 |
| 2024-01-25 | 7.78 | $16.87 | 19409 |
| 2024-01-24 | 7.65 | $16.98 | 33039 |
| 2024-01-23 | 7.44 | $17.04 | 8936 |
| 2024-01-22 | 7.33 | $17.05 | 49100 |
| 2024-01-19 | 7.23 | $16.83 | 23405 |
| 2024-01-18 | 7.42 | $16.71 | 67337 |
| 2024-01-17 | 7.80 | $16.49 | 25830 |
| 2024-01-16 | 8.01 | $16.40 | 37100 |
| 2024-01-12 | 8.12 | $16.70 | 29500 |
| 2024-01-11 | 8.39 | $16.72 | 43926 |
| 2024-01-10 | 8.68 | $16.51 | 22400 |
| 2024-01-09 | 8.66 | $16.58 | 20033 |
| 2024-01-08 | 9.00 | $16.65 | 77532 |
| 2024-01-05 | 9.36 | $16.56 | 23000 |
| 2024-01-04 | 9.66 | $16.37 | 38907 |
| 2024-01-03 | 9.30 | $16.58 | 18400 |
| 2024-01-02 | 8.96 | $16.48 | 43600 |
| 2023-12-29 | 8.28 | $16.56 | 12600 |
| 2023-12-28 | 8.00 | $16.48 | 24000 |
| 2023-12-27 | 7.71 | $16.46 | 17224 |
| 2023-12-26 | 7.53 | $16.52 | 28500 |
| 2023-12-22 | 7.35 | $16.36 | 25500 |
| 2023-12-21 | 7.28 | $16.54 | 61000 |
| 2023-12-20 | 7.20 | $16.10 | 32700 |
| 2023-12-19 | 6.65 | $16.10 | 48600 |
| 2023-12-18 | 6.41 | $15.68 | 61600 |
| 2023-12-15 | 6.39 | $15.75 | 45406 |
| 2023-12-14 | 6.37 | $15.64 | 57100 |
| 2023-12-13 | 6.63 | $15.83 | 33000 |
| 2023-12-12 | 6.81 | $15.49 | 54300 |
| 2023-12-11 | 7.00 | $15.65 | 104207 |
| 2023-12-08 | 7.21 | $15.46 | 91400 |
| 2023-12-07 | 7.51 | $15.28 | 66820 |
| 2023-12-06 | 7.83 | $15.34 | 63401 |
| 2023-12-05 | 7.95 | $14.96 | 54700 |
| 2023-12-04 | 7.34 | $15.39 | 58229 |
| 2023-12-01 | 7.53 | $15.65 | 26624 |
| 2023-11-30 | 7.91 | $15.51 | 82000 |
| 2023-11-29 | 8.25 | $15.38 | 34400 |
| 2023-11-28 | 8.36 | $15.55 | 63749 |
| 2023-11-27 | 8.60 | $15.49 | 66900 |
| 2023-11-24 | 8.77 | $15.46 | 18100 |
| 2023-11-22 | 8.86 | $15.11 | 24300 |
| 2023-11-21 | 9.08 | $15.24 | 57700 |
| 2023-11-20 | 9.18 | $15.34 | 45900 |
| 2023-11-17 | 9.48 | $15.35 | 31600 |
| 2023-11-16 | 9.78 | $15.24 | 50605 |
| 2023-11-15 | 10.09 | $15.26 | 25433 |
| 2023-11-14 | 9.89 | $16.26 | 32043 |
| 2023-11-13 | 10.01 | $15.99 | 65700 |
| 2023-11-10 | 10.53 | $15.89 | 33500 |
| 2023-11-09 | 10.91 | $15.82 | 39800 |
| 2023-11-08 | 11.38 | $15.60 | 74738 |
| 2023-11-07 | 11.63 | $15.43 | 26600 |
| 2023-11-06 | 11.39 | $15.74 | 62209 |
| 2023-11-03 | 11.68 | $16.42 | 31300 |
| 2023-11-02 | 12.01 | $16.09 | 26230 |
| 2023-11-01 | 12.38 | $16.20 | 24440 |
| 2023-10-31 | 12.93 | $15.78 | 162200 |
| 2023-10-30 | 13.04 | $15.77 | 35300 |
| 2023-10-27 | 13.15 | $15.67 | 38100 |
| 2023-10-26 | 13.27 | $15.65 | 27600 |
| 2023-10-25 | 12.55 | $15.94 | 32800 |
| 2023-10-24 | 11.87 | $16.10 | 60535 |
| 2023-10-23 | 11.60 | $16.26 | 30815 |
| 2023-10-20 | 11.01 | $16.30 | 18000 |
| 2023-10-19 | 10.43 | $16.46 | 28807 |
| 2023-10-18 | 10.15 | $16.69 | 41500 |
| 2023-10-17 | 10.21 | $16.75 | 230300 |
| 2023-10-16 | 10.04 | $16.59 | 26408 |
| 2023-10-13 | 9.45 | $16.48 | 17300 |
| 2023-10-12 | 9.48 | $16.42 | 25800 |
| 2023-10-11 | 9.36 | $16.53 | 19300 |
| 2023-10-10 | 9.42 | $16.32 | 34600 |
| 2023-10-09 | 9.42 | $16.46 | 17200 |
| 2023-10-06 | 9.43 | $16.55 | 30400 |
| 2023-10-05 | 9.65 | $16.44 | 31400 |
| 2023-10-04 | 9.85 | $16.47 | 36921 |
| 2023-10-03 | 10.21 | $16.35 | 19500 |
| 2023-10-02 | 10.70 | $16.35 | 27302 |
| 2023-09-29 | 11.16 | $16.72 | 27519 |
| 2023-09-28 | 11.40 | $16.79 | 24200 |
| 2023-09-27 | 11.74 | $16.53 | 24825 |
| 2023-09-26 | 12.31 | $16.85 | 20848 |
| 2023-09-25 | 12.38 | $16.86 | 11418 |
| 2023-09-22 | 12.56 | $16.86 | 25200 |
| 2023-09-21 | 12.74 | $16.66 | 12500 |
| 2023-09-20 | 13.14 | $16.80 | 16800 |
| 2023-09-19 | 13.33 | $16.54 | 25500 |
| 2023-09-18 | 14.01 | $16.82 | 15509 |
| 2023-09-15 | 13.51 | $16.66 | 14432 |
| 2023-09-14 | 13.30 | $16.65 | 13926 |
| 2023-09-13 | 13.12 | $16.52 | 10339 |
| 2023-09-12 | 12.93 | $16.62 | 25400 |
| 2023-09-11 | 12.67 | $16.74 | 18935 |
| 2023-09-08 | 12.16 | $16.52 | 23000 |
| 2023-09-07 | 11.95 | $16.32 | 21601 |
| 2023-09-06 | 11.88 | $16.27 | 27500 |
| 2023-09-05 | 12.08 | $16.38 | 18035 |
| 2023-09-01 | 12.14 | $16.41 | 14500 |
| 2023-08-31 | 12.14 | $16.33 | 15900 |
| 2023-08-30 | 12.15 | $16.53 | 9800 |
| 2023-08-29 | 12.42 | $16.15 | 27300 |
| 2023-08-28 | 12.86 | $15.99 | 27300 |
| 2023-08-25 | 13.08 | $15.94 | 25400 |
| 2023-08-24 | 13.31 | $15.72 | 27000 |
| 2023-08-23 | 13.56 | $16.16 | 24720 |
| 2023-08-22 | 13.82 | $15.79 | 55928 |
| 2023-08-21 | 14.50 | $16.03 | 47900 |
| 2023-08-18 | 15.21 | $15.98 | 34547 |
| 2023-08-17 | 15.46 | $16.03 | 37520 |
| 2023-08-16 | 15.73 | $15.70 | 29300 |
| 2023-08-15 | 16.31 | $16.04 | 28436 |
| 2023-08-14 | 17.00 | $16.10 | 26039 |
| 2023-08-11 | 17.07 | $15.84 | 16512 |
| 2023-08-10 | 17.16 | $16.22 | 13200 |
| 2023-08-09 | 17.62 | $16.39 | 21911 |
| 2023-08-08 | 18.10 | $16.30 | 37606 |
| 2023-08-07 | 18.95 | $16.55 | 23200 |
| 2023-08-04 | 19.66 | $16.56 | 25100 |
| 2023-08-03 | 20.40 | $16.46 | 32900 |
| 2023-08-02 | 21.15 | $16.28 | 60924 |
| 2023-08-01 | 21.81 | $16.59 | 48800 |
| 2023-07-31 | 22.66 | $16.97 | 16719 |
| 2023-07-28 | 22.99 | $16.92 | 9732 |
| 2023-07-27 | 23.34 | $17.06 | 16600 |
| 2023-07-26 | 22.60 | $16.98 | 11606 |
| 2023-07-25 | 21.92 | $16.96 | 16500 |
| 2023-07-24 | 21.05 | $17.09 | 27400 |
| 2023-07-21 | 20.14 | $17.03 | 21000 |
| 2023-07-20 | 18.76 | $16.79 | 14745 |
| 2023-07-19 | 17.35 | $16.56 | 69700 |
| 2023-07-18 | 16.29 | $16.36 | 27346 |
| 2023-07-17 | 15.57 | $16.43 | 18600 |
| 2023-07-14 | 14.74 | $16.54 | 45200 |
| 2023-07-13 | 13.54 | $16.46 | 26600 |
| 2023-07-12 | 12.28 | $16.24 | 16420 |
| 2023-07-11 | 11.55 | $15.73 | 37944 |
| 2023-07-10 | 11.41 | $15.64 | 38000 |
| 2023-07-07 | 11.38 | $15.80 | 46021 |
| 2023-07-06 | 11.28 | $15.52 | 36800 |
| 2023-07-05 | 11.50 | $15.58 | 46246 |
| 2023-07-03 | 11.48 | $15.74 | 12000 |
| 2023-06-30 | 11.17 | $15.75 | 29600 |
| 2023-06-29 | 10.85 | $15.63 | 35800 |
| 2023-06-28 | 10.52 | $15.42 | 20429 |
| 2023-06-27 | 10.71 | $15.19 | 64800 |
| 2023-06-26 | 11.25 | $15.03 | 41900 |
| 2023-06-23 | 11.63 | $15.23 | 38733 |
| 2023-06-22 | 12.21 | $15.56 | 32102 |
| 2023-06-21 | 12.40 | $15.79 | 35244 |
| 2023-06-20 | 12.31 | $15.95 | 48544 |
| 2023-06-16 | 11.92 | $15.90 | 32700 |
| 2023-06-15 | 11.62 | $15.85 | 31600 |
| 2023-06-14 | 11.35 | $15.58 | 19204 |
| 2023-06-13 | 11.33 | $15.43 | 66728 |
| 2023-06-12 | 11.41 | $15.52 | 28207 |
| 2023-06-09 | 11.40 | $15.51 | 29300 |
| 2023-06-08 | 11.42 | $15.67 | 35400 |
| 2023-06-07 | 11.09 | $14.81 | 25000 |
| 2023-06-06 | 11.23 | $14.72 | 37400 |
| 2023-06-05 | 11.69 | $14.89 | 65800 |
| 2023-06-02 | 12.17 | $14.71 | 35347 |
| 2023-06-01 | 12.28 | $14.83 | 128700 |
| 2023-05-31 | 12.25 | $14.48 | 56648 |
| 2023-05-30 | 11.70 | $14.73 | 31402 |
| 2023-05-26 | 11.68 | $14.63 | 61613 |
| 2023-05-25 | 11.38 | $14.55 | 68600 |
| 2023-05-24 | 11.07 | $14.47 | 26944 |
| 2023-05-23 | 10.83 | $14.59 | 29900 |
| 2023-05-22 | 10.52 | $14.62 | 25724 |
| 2023-05-19 | 10.19 | $14.62 | 32025 |
| 2023-05-18 | 10.16 | $14.46 | 40500 |
| 2023-05-17 | 9.84 | $14.43 | 24635 |
| 2023-05-16 | 9.88 | $14.47 | 47200 |
| 2023-05-15 | 10.14 | $14.75 | 52907 |
| 2023-05-12 | 10.40 | $14.57 | 29900 |
| 2023-05-11 | 10.73 | $14.59 | 45500 |
| 2023-05-10 | 10.94 | $15.05 | 21115 |
| 2023-05-09 | 11.43 | $14.92 | 25300 |
| 2023-05-08 | 12.01 | $15.08 | 19000 |
| 2023-05-05 | 12.46 | $14.87 | 23400 |
| 2023-05-04 | 12.91 | $14.52 | 65639 |
| 2023-05-03 | 12.86 | $14.53 | 38900 |
| 2023-05-02 | 12.93 | $14.35 | 24307 |
| 2023-05-01 | 12.68 | $14.93 | 57039 |
| 2023-04-28 | 13.10 | $14.88 | 27000 |
| 2023-04-27 | 12.92 | $14.90 | 44836 |
| 2023-04-26 | 12.80 | $14.88 | 23700 |
| 2023-04-25 | 12.89 | $15.02 | 35020 |
| 2023-04-24 | 13.29 | $15.41 | 43521 |
| 2023-04-21 | 13.94 | $15.20 | 22700 |
| 2023-04-20 | 14.62 | $14.99 | 28234 |
| 2023-04-19 | 15.04 | $15.19 | 29600 |
| 2023-04-18 | 15.72 | $15.28 | 54442 |
| 2023-04-17 | 16.54 | $15.21 | 226700 |
| 2023-04-14 | 17.15 | $15.23 | 41818 |
| 2023-04-13 | 17.89 | $15.33 | 30646 |
| 2023-04-12 | 18.60 | $14.93 | 37036 |
| 2023-04-11 | 19.11 | $14.83 | 78134 |
| 2023-04-10 | 19.49 | $14.53 | 59000 |
| 2023-04-06 | 19.40 | $14.65 | 56000 |
| 2023-04-05 | 19.57 | $14.62 | 45230 |
| 2023-04-04 | 19.92 | $14.67 | 69848 |
| 2023-04-03 | 20.29 | $14.91 | 91800 |
| 2023-03-31 | 20.83 | $14.58 | 33000 |
| 2023-03-30 | 20.96 | $14.45 | 61300 |
| 2023-03-29 | 21.05 | $14.30 | 47800 |
| 2023-03-28 | 20.81 | $14.19 | 92400 |
| 2023-03-27 | 20.56 | $13.87 | 43100 |
| 2023-03-24 | 19.51 | $13.70 | 66700 |
| 2023-03-23 | 18.25 | $13.65 | 35119 |
| 2023-03-22 | 16.95 | $13.88 | 78900 |
| 2023-03-21 | 15.68 | $13.66 | 18124 |
| 2023-03-20 | 14.09 | $13.92 | 43216 |
| 2023-03-17 | 12.43 | $13.96 | 75631 |
| 2023-03-16 | 10.93 | $13.83 | 483300 |
| 2023-03-15 | 9.06 | $14.60 | 57200 |
| 2023-03-14 | 7.78 | $14.66 | 65724 |
| 2023-03-13 | 6.51 | $15.78 | 33623 |
| 2023-03-10 | 6.05 | $16.17 | 13647 |
| 2023-03-09 | 6.07 | $16.50 | 39310 |
| 2023-03-08 | 6.04 | $16.57 | 29248 |
| 2023-03-07 | 6.16 | $16.27 | 17327 |
| 2023-03-06 | 6.37 | $16.62 | 21000 |
| 2023-03-03 | 6.33 | $16.63 | 17847 |
| 2023-03-02 | 6.64 | $16.75 | 35621 |
| 2023-03-01 | 6.97 | $16.72 | 70300 |
| 2023-02-28 | 7.17 | $16.79 | 47500 |
| 2023-02-27 | 7.26 | $16.86 | 223516 |
| 2023-02-24 | 7.15 | $16.49 | 214000 |
| 2023-02-23 | 7.52 | $16.08 | 34829 |
| 2023-02-22 | 7.63 | $16.37 | 21522 |
| 2023-02-21 | 7.97 | $16.18 | 28300 |
| 2023-02-17 | 8.29 | $16.58 | 21614 |
| 2023-02-16 | 8.71 | $16.03 | 19728 |
| 2023-02-15 | 8.60 | $16.20 | 10109 |
| 2023-02-14 | 8.85 | $17.16 | 9415 |
| 2023-02-13 | 8.55 | $17.32 | 12744 |
| 2023-02-10 | 8.17 | $17.04 | 13200 |
| 2023-02-09 | 8.02 | $16.94 | 21536 |
| 2023-02-08 | 7.86 | $17.07 | 16500 |
| 2023-02-07 | 7.83 | $16.82 | 37500 |
| 2023-02-06 | 7.88 | $16.75 | 46500 |
| 2023-02-03 | 7.97 | $16.76 | 16204 |
| 2023-02-02 | 8.28 | $16.51 | 29326 |
| 2023-02-01 | 8.65 | $16.90 | 24600 |
| 2023-01-31 | 8.61 | $16.77 | 26607 |
| 2023-01-30 | 8.91 | $16.83 | 22800 |
| 2023-01-27 | 8.99 | $16.84 | 13828 |
| 2023-01-26 | 9.06 | $16.80 | 16500 |
| 2023-01-25 | 9.10 | $16.86 | 43044 |
| 2023-01-24 | 9.40 | $16.80 | 21705 |
| 2023-01-23 | 9.72 | $17.11 | 35700 |
| 2023-01-20 | 9.97 | $16.80 | 20906 |
| 2023-01-19 | 10.46 | $16.47 | 26832 |
| 2023-01-18 | 10.64 | $16.54 | 15549 |
| 2023-01-17 | 11.06 | $16.63 | 13100 |
| 2023-01-13 | 11.12 | $16.79 | 11300 |
| 2023-01-12 | 11.33 | $16.92 | 14700 |
| 2023-01-11 | 11.72 | $16.75 | 21200 |
| 2023-01-10 | 11.78 | $16.74 | 38600 |
| 2023-01-09 | 11.95 | $17.10 | 35145 |
| 2023-01-06 | 12.19 | $18.01 | 23600 |
| 2023-01-05 | 12.82 | $17.58 | 31000 |
| 2023-01-04 | 13.07 | $18.02 | 43703 |
| 2023-01-03 | 13.67 | $17.43 | 13300 |
| 2022-12-30 | 13.77 | $17.76 | 20400 |
| 2022-12-29 | 14.33 | $18.00 | 17135 |
| 2022-12-28 | 14.88 | $17.70 | 64400 |
| 2022-12-27 | 15.41 | $17.81 | 16400 |
| 2022-12-23 | 16.00 | $17.70 | 23300 |
| 2022-12-22 | 16.78 | $17.38 | 18940 |
| 2022-12-21 | 17.32 | $18.08 | 23900 |
| 2022-12-20 | 18.12 | $17.52 | 25728 |
| 2022-12-19 | 18.68 | $17.55 | 27400 |
| 2022-12-16 | 19.51 | $17.76 | 11046 |
| 2022-12-15 | 20.19 | $18.15 | 12200 |
| 2022-12-14 | 20.67 | $18.50 | 7200 |
| 2022-12-13 | 20.73 | $18.29 | 19300 |
| 2022-12-12 | 20.91 | $17.82 | 16500 |
| 2022-12-09 | 21.68 | $17.89 | 23000 |
| 2022-12-08 | 22.07 | $18.06 | 14920 |
| 2022-12-07 | 22.60 | $18.20 | 11400 |
| 2022-12-06 | 23.00 | $17.59 | 15700 |
| 2022-12-05 | 23.64 | $18.31 | 11834 |
| 2022-12-02 | 23.78 | $18.42 | 12400 |
| 2022-12-01 | 23.75 | $18.29 | 14800 |
| 2022-11-30 | 23.72 | $19.03 | 16000 |
| 2022-11-29 | 23.03 | $18.78 | 12400 |
| 2022-11-28 | 22.39 | $18.50 | 12400 |
| 2022-11-25 | 21.83 | $18.78 | 22300 |
| 2022-11-23 | 20.96 | $18.68 | 20538 |
| 2022-11-22 | 20.32 | $18.58 | 20300 |
| 2022-11-21 | 19.67 | $18.35 | 18600 |
| 2022-11-18 | 19.21 | $18.29 | 13300 |
| 2022-11-17 | 18.82 | $18.15 | 339550 |
| 2022-11-16 | 18.12 | $18.07 | 119628 |
| 2022-11-15 | 17.47 | $17.83 | 29524 |
| 2022-11-14 | 16.83 | $17.18 | 15500 |
| 2022-11-11 | 16.54 | $17.61 | 13719 |
| 2022-11-10 | 15.47 | $18.20 | 11014 |
| 2022-11-09 | 14.35 | $16.95 | 438317 |
| 2022-11-08 | 13.99 | $17.65 | 194700 |
| 2022-11-07 | 13.60 | $16.81 | 27646 |
| 2022-11-04 | 13.76 | $17.06 | 451500 |
| 2022-11-03 | 13.92 | $16.45 | 111800 |
| 2022-11-02 | 14.57 | $16.49 | 40700 |
| 2022-11-01 | 15.22 | $16.55 | 112321 |
| 2022-10-31 | 15.83 | $16.23 | 508500 |
| 2022-10-28 | 16.30 | $16.03 | 139404 |
| 2022-10-27 | 16.61 | $15.86 | 43500 |
| 2022-10-26 | 16.93 | $16.12 | 12613 |
| 2022-10-25 | 17.11 | $15.95 | 123532 |
| 2022-10-24 | 17.20 | $15.39 | 63200 |
| 2022-10-21 | 16.69 | $15.81 | 36614 |
| 2022-10-20 | 16.38 | $15.63 | 62000 |
| 2022-10-19 | 15.78 | $15.86 | 30631 |
| 2022-10-18 | 15.24 | $15.93 | 135445 |
| 2022-10-17 | 14.67 | $16.10 | 79000 |
| 2022-10-14 | 14.28 | $15.99 | 123900 |
| 2022-10-13 | 13.83 | $15.92 | 64500 |
| 2022-10-12 | 13.08 | $15.98 | 36600 |
| 2022-10-11 | 12.72 | $15.90 | 40013 |
| 2022-10-10 | 12.34 | $16.34 | 56914 |
| 2022-10-07 | 12.01 | $16.40 | 71318 |
| 2022-10-06 | 11.76 | $16.59 | 99400 |
| 2022-10-05 | 11.70 | $16.55 | 1.1M |
| 2022-10-04 | 11.92 | $16.71 | 61833 |
| 2022-10-03 | 12.14 | $16.11 | 23828 |
| 2022-09-30 | 11.61 | $16.00 | 12500 |
| 2022-09-29 | 11.01 | $15.75 | 20400 |
| 2022-09-28 | 10.37 | $16.18 | 38000 |
| 2022-09-27 | 9.70 | $16.05 | 119539 |
| 2022-09-26 | 9.12 | $16.03 | 81800 |
| 2022-09-23 | 8.65 | $15.90 | 37500 |
| 2022-09-22 | 8.10 | $16.67 | 51304 |
| 2022-09-21 | 8.20 | $16.85 | 125500 |
| 2022-09-20 | 8.31 | $16.62 | 8914 |
| 2022-09-19 | 8.33 | $16.78 | 9000 |
| 2022-09-16 | 8.43 | $17.80 | 1.2M |
| 2022-09-15 | 8.74 | $16.99 | 947928 |
| 2022-09-14 | 8.76 | $16.70 | 1400 |
| 2022-09-13 | 8.52 | $16.62 | 1800 |
| 2022-09-12 | 8.14 | $17.62 | 300 |
| 2022-09-09 | 8.12 | $16.92 | 345 |
| 2022-09-08 | 8.39 | $16.19 | 1100 |
| 2022-09-07 | 8.44 | $16.52 | 5013 |
| 2022-09-06 | 8.34 | $15.73 | 2900 |
| 2022-09-02 | 8.01 | $16.36 | 3543 |
| 2022-09-01 | 7.99 | $16.76 | 1000 |
| 2022-08-31 | 8.40 | $17.17 | 2100 |
| 2022-08-30 | 8.82 | $16.76 | 1600 |
| 2022-08-29 | 8.93 | $16.54 | 1844 |
| 2022-08-26 | 9.04 | $16.95 | 1332 |
| 2022-08-25 | 9.50 | $16.88 | 2213 |
| 2022-08-24 | 9.88 | $16.93 | 1400 |
| 2022-08-23 | 10.07 | $17.07 | 1100 |
| 2022-08-22 | 10.27 | $16.57 | 4200 |
| 2022-08-19 | 10.26 | $16.70 | 2535 |
| 2022-08-18 | 10.54 | $16.71 | 2020 |
| 2022-08-17 | 10.48 | $16.44 | 10033 |
| 2022-08-16 | 10.07 | $16.71 | 4339 |
| 2022-08-15 | 9.64 | $16.45 | 3800 |
| 2022-08-12 | 8.88 | $16.56 | 530 |
| 2022-08-11 | 8.40 | $16.25 | 1600 |
| 2022-08-10 | 7.58 | $17.37 | 35900 |
| 2022-08-09 | 7.65 | $17.58 | 500 |
| 2022-08-08 | 8.02 | $17.37 | 644 |
| 2022-08-05 | 8.41 | $17.88 | 1000 |
| 2022-08-04 | 8.83 | $17.41 | 1000 |
| 2022-08-03 | 9.03 | $17.59 | 5825 |
| 2022-08-02 | 9.08 | $17.76 | 2200 |
| 2022-08-01 | 9.14 | $18.30 | 6425 |
| 2022-07-29 | 9.07 | $17.28 | 400 |
| 2022-07-28 | 9.46 | $17.52 | 738 |
| 2022-07-27 | 9.85 | $17.97 | 825 |
| 2022-07-26 | 9.87 | $17.74 | 1531 |
| 2022-07-25 | 9.90 | $17.73 | 400 |
| 2022-07-22 | 10.12 | $17.94 | 1432 |
| 2022-07-21 | 9.95 | $17.74 | 3000 |
| 2022-07-20 | 9.86 | $17.81 | 1800 |
| 2022-07-19 | 10.06 | $17.61 | 3102 |
| 2022-07-18 | 9.93 | $17.54 | 1100 |
| 2022-07-15 | 9.80 | $17.64 | 1906 |
| 2022-07-14 | 9.99 | $16.85 | 6900 |
| 2022-07-13 | 10.23 | $16.46 | 1900 |
| 2022-07-12 | 10.13 | $16.84 | 1345 |
| 2022-07-11 | 10.65 | $16.01 | 900 |
| 2022-07-08 | 10.58 | $16.63 | 1315 |
| 2022-07-07 | 11.06 | $16.63 | 1414 |
| 2022-07-06 | 11.57 | $16.75 | 1737 |
| 2022-07-05 | 12.11 | $16.94 | 634 |
| 2022-07-01 | 12.71 | $17.20 | 1200 |
| 2022-06-30 | 13.10 | $17.09 | 3412 |
| 2022-06-29 | 13.59 | $16.80 | 800 |
| 2022-06-28 | 14.26 | $16.75 | 2400 |
| 2022-06-27 | 14.97 | $16.80 | 611 |
| 2022-06-24 | 15.55 | $16.60 | 1814 |
| 2022-06-23 | 16.00 | $15.68 | 4336 |
| 2022-06-22 | 15.74 | $16.00 | 1401 |
| 2022-06-21 | 15.56 | $16.60 | 1326 |
| 2022-06-17 | 15.90 | $16.28 | 2400 |
| 2022-06-16 | 15.95 | $16.11 | 2140 |
| 2022-06-15 | 16.07 | $17.26 | 14108 |
| 2022-06-14 | 16.61 | $16.30 | 4339 |
| 2022-06-13 | 16.26 | $15.98 | 2120 |
| 2022-06-10 | 15.52 | $16.02 | 2500 |
| 2022-06-09 | 14.90 | $16.58 | 1400 |
| 2022-06-08 | 14.77 | $16.98 | 522 |
| 2022-06-07 | 14.99 | $16.90 | 1324 |
| 2022-06-06 | 15.20 | $16.93 | 8117 |
| 2022-06-03 | 15.48 | $17.09 | 14143 |
| 2022-06-02 | 15.86 | $17.06 | 2428 |
| 2022-06-01 | 16.23 | $16.91 | 4400 |
| 2022-05-31 | 16.71 | $16.55 | 3500 |
| 2022-05-27 | 16.97 | $16.61 | 2000 |
| 2022-05-26 | 17.17 | $16.42 | 1624 |
| 2022-05-25 | 17.21 | $16.15 | 7400 |
| 2022-05-24 | 17.00 | $16.87 | 1300 |
| 2022-05-23 | 17.07 | $17.47 | 2128 |
| 2022-05-20 | 17.47 | $17.01 | 1100 |
| 2022-05-19 | 17.50 | $16.74 | 1400 |
| 2022-05-18 | 17.24 | $16.66 | 441 |
| 2022-05-17 | 17.06 | $16.99 | 309 |
| 2022-05-16 | 17.09 | $16.69 | 949 |
| 2022-05-13 | 16.99 | $16.34 | 3001 |
| 2022-05-12 | 16.70 | $15.58 | 1100 |
| 2022-05-11 | 16.26 | $16.77 | 1000 |
| 2022-05-10 | 16.21 | $16.51 | 1122 |
| 2022-05-09 | 16.31 | $16.49 | 1200 |
| 2022-05-06 | 16.41 | $17.18 | 1600 |
| 2022-05-05 | 16.84 | $18.00 | 503 |
| 2022-05-04 | 17.40 | $17.86 | 2400 |
| 2022-05-03 | 18.09 | $17.19 | 523 |
| 2022-05-02 | 18.73 | $17.58 | 5700 |
| 2022-04-29 | 19.40 | $18.07 | 1437 |
| 2022-04-28 | 20.25 | $17.75 | 15541 |
| 2022-04-27 | 21.23 | $17.63 | 1500 |
| 2022-04-26 | 22.17 | $17.14 | 1400 |
| 2022-04-25 | 22.77 | $18.23 | 2844 |
| 2022-04-22 | 23.69 | $18.58 | 647 |
| 2022-04-21 | 24.53 | $18.97 | 1400 |
| 2022-04-20 | 24.73 | $19.00 | 708 |
| 2022-04-19 | 24.91 | $18.28 | 300 |
| 2022-04-18 | 25.82 | $18.28 | 1528 |
| 2022-04-14 | 26.78 | $18.22 | 1148 |
| 2022-04-13 | 27.37 | $18.20 | 803 |
| 2022-04-12 | 28.02 | $18.49 | 1200 |
| 2022-04-11 | 27.83 | $18.83 | 1927 |
| 2022-04-08 | 27.63 | $18.98 | 26713 |
| 2022-04-07 | 27.57 | $18.26 | 17427 |
| 2022-04-06 | 27.85 | $19.14 | 634 |
| 2022-04-05 | 26.85 | $19.01 | 700 |
| 2022-04-04 | 25.87 | $19.09 | 2000 |
| 2022-04-01 | 24.83 | $18.88 | 400 |
| 2022-03-31 | 23.85 | $18.44 | 700 |
| 2022-03-30 | 23.04 | $18.37 | 15800 |
| 2022-03-29 | 22.27 | $18.35 | 60238 |
| 2022-03-28 | 21.47 | $17.93 | 1215 |
| 2022-03-25 | 20.73 | $17.96 | 1900 |
| 2022-03-24 | 19.56 | $18.27 | 800 |
| 2022-03-23 | 18.44 | $17.86 | 2800 |
| 2022-03-22 | 17.44 | $18.00 | 1325 |
| 2022-03-21 | 16.38 | $16.93 | 500 |
| 2022-03-18 | 16.01 | $17.15 | 1648 |
| 2022-03-17 | 15.63 | $17.01 | 700 |
| 2022-03-16 | 15.32 | $16.75 | 2914 |
| 2022-03-15 | 15.21 | $16.19 | 1501 |
| 2022-03-14 | 15.45 | $15.97 | 945 |
| 2022-03-11 | 15.72 | $15.92 | 1600 |
| 2022-03-10 | 15.99 | $15.71 | 1000 |
| 2022-03-09 | 16.45 | $15.35 | 2400 |
| 2022-03-08 | 17.25 | $15.28 | 1436 |
| 2022-03-07 | 17.78 | $15.05 | 1600 |
| 2022-03-04 | 18.12 | $15.72 | 410 |
| 2022-03-03 | 18.53 | $15.23 | 1600 |
| 2022-03-02 | 19.03 | $15.68 | 2800 |
| 2022-03-01 | 19.55 | $15.49 | 4545 |
| 2022-02-28 | 19.98 | $15.81 | 1600 |
| 2022-02-25 | 20.34 | $15.85 | 1342 |
| 2022-02-24 | 20.65 | $15.58 | 4000 |
| 2022-02-23 | 21.18 | $16.16 | 1000 |
| 2022-02-22 | 20.66 | $15.88 | 1034 |
| 2022-02-18 | 20.24 | $16.39 | 1400 |
| 2022-02-17 | 19.23 | $16.40 | 1300 |
| 2022-02-16 | 18.26 | $16.40 | 2100 |
| 2022-02-15 | 17.24 | $16.50 | 1400 |
| 2022-02-14 | 16.31 | $15.86 | 4140 |
| 2022-02-11 | 15.35 | $15.96 | 1100 |
| 2022-02-10 | 14.46 | $16.28 | 3400 |
| 2022-02-09 | 13.52 | $16.02 | 15500 |
| 2022-02-08 | 12.83 | $14.19 | 5100 |
| 2022-02-07 | 13.21 | $14.62 | 1123 |
| 2022-02-04 | 13.62 | $14.34 | 3315 |
| 2022-02-03 | 13.88 | $13.94 | 1522 |
| 2022-02-02 | 14.16 | $14.94 | 842 |
| 2022-02-01 | 13.92 | $14.06 | 6500 |
| 2022-01-31 | 14.47 | $13.88 | 2200 |
| 2022-01-28 | 15.21 | $13.31 | 2100 |
| 2022-01-27 | 15.44 | $13.88 | 1003 |
| 2022-01-26 | 15.92 | $13.71 | 6000 |
| 2022-01-25 | 16.22 | $13.81 | 1817 |
| 2022-01-24 | 16.48 | $13.90 | 6700 |
| 2022-01-21 | 16.75 | $14.41 | 939 |
| 2022-01-20 | 17.29 | $15.01 | 737 |
| 2022-01-19 | 17.45 | $15.07 | 12818 |
| 2022-01-18 | 17.54 | $14.76 | 900 |
| 2022-01-14 | 17.79 | $14.66 | 900 |
| 2022-01-13 | 18.32 | $15.21 | 503 |
| 2022-01-12 | 18.17 | $14.61 | 1936 |
| 2022-01-11 | 18.24 | $15.04 | 4000 |
| 2022-01-10 | 18.31 | $15.04 | 726 |
| 2022-01-07 | 17.63 | $14.70 | 1400 |
| 2022-01-06 | 17.20 | $14.70 | 800 |
| 2022-01-05 | 16.75 | $14.40 | 500 |
| 2022-01-04 | 16.28 | $14.57 | 1930 |
| 2022-01-03 | 15.85 | $14.46 | 1900 |
| 2021-12-31 | 15.53 | $14.04 | 230 |
| 2021-12-30 | 15.58 | $14.63 | 1006 |
| 2021-12-29 | 15.04 | $14.42 | 8700 |
| 2021-12-28 | 14.48 | $14.45 | 600 |
| 2021-12-27 | 14.02 | $14.08 | 314 |
| 2021-12-23 | 13.85 | $14.21 | 326 |
| 2021-12-22 | 13.66 | $14.30 | 5400 |
| 2021-12-21 | 13.47 | $13.73 | 614 |
| 2021-12-20 | 13.94 | $14.22 | 500 |
| 2021-12-17 | 14.43 | $14.15 | 300 |
| 2021-12-16 | 14.36 | $14.55 | 1500 |
| 2021-12-15 | 14.29 | $13.71 | 600 |
| 2021-12-14 | 15.03 | $13.97 | 540 |
| 2021-12-13 | 15.51 | $13.66 | 3300 |
| 2021-12-10 | 16.03 | $13.77 | 2327 |
| 2021-12-09 | 16.86 | $14.30 | 4300 |
| 2021-12-08 | 17.18 | $13.82 | 748 |
| 2021-12-07 | 17.94 | $14.02 | 800 |
| 2021-12-06 | 18.83 | $14.14 | 3700 |
| 2021-12-03 | 19.57 | $13.35 | 1100 |
| 2021-12-02 | 19.94 | $13.56 | 5626 |
| 2021-12-01 | 20.50 | $13.27 | 2825 |
| 2021-11-30 | 20.91 | $13.56 | 6100 |
| 2021-11-29 | 21.49 | $13.71 | 949 |
| 2021-11-26 | 22.27 | $13.62 | 2508 |
| 2021-11-24 | 23.19 | $14.30 | 903 |
| 2021-11-23 | 24.41 | $14.37 | 939 |
| 2021-11-22 | 25.32 | $14.00 | 2421 |
| 2021-11-19 | 26.63 | $13.93 | 1209 |
| 2021-11-18 | 28.01 | $14.17 | 800 |
| 2021-11-17 | 28.86 | $14.11 | 2931 |
| 2021-11-16 | 30.08 | $14.22 | 12337 |
| 2021-11-15 | 30.87 | $14.44 | 3600 |
| 2021-11-12 | 31.09 | $14.41 | 1500 |
| 2021-11-11 | 31.43 | $14.75 | 300 |
| 2021-11-10 | 31.03 | $14.25 | 600 |
| 2021-11-09 | 31.11 | $13.96 | 1046 |
| 2021-11-08 | 31.33 | $14.15 | 1800 |
| 2021-11-05 | 30.59 | $14.15 | 437 |
| 2021-11-04 | 29.81 | $13.97 | 1215 |
| 2021-11-03 | 28.94 | $14.42 | 600 |
| 2021-11-02 | 27.98 | $14.35 | 8700 |
| 2021-11-01 | 26.98 | $14.74 | 2333 |
| 2021-10-29 | 26.02 | $14.31 | 2300 |
| 2021-10-28 | 25.38 | $14.31 | 3733 |
| 2021-10-27 | 24.71 | $14.26 | 5115 |
| 2021-10-26 | 24.33 | $13.70 | 600 |
| 2021-10-25 | 24.66 | $13.66 | 3600 |
| 2021-10-22 | 25.12 | $13.61 | 1900 |
| 2021-10-21 | 25.16 | $13.64 | 2819 |
| 2021-10-20 | 25.19 | $13.75 | 5514 |
| 2021-10-19 | 25.22 | $13.75 | 11148 |
| 2021-10-18 | 25.43 | $13.31 | 1800 |
| 2021-10-15 | 25.97 | $13.50 | 3800 |
| 2021-10-14 | 26.35 | $13.31 | 3100 |
| 2021-10-13 | 26.80 | $13.10 | 9408 |
| 2021-10-12 | 27.47 | $13.20 | 5238 |
| 2021-10-11 | 27.85 | $13.31 | 3440 |
| 2021-10-08 | 28.11 | $13.30 | 8700 |
| 2021-10-07 | 28.38 | $13.28 | 1020 |
| 2021-10-06 | 28.87 | $13.04 | 3709 |
| 2021-10-05 | 29.40 | $13.26 | 19505 |
| 2021-10-04 | 29.97 | $13.05 | 6300 |
| 2021-10-01 | 30.56 | $13.29 | 1013 |
| 2021-09-30 | 31.02 | $13.00 | 2504 |
| 2021-09-29 | 31.50 | $13.26 | 1100 |
| 2021-09-28 | 31.66 | $13.08 | 2400 |
| 2021-09-27 | 31.83 | $13.22 | 6900 |
| 2021-09-24 | 31.91 | $13.02 | 1517 |
| 2021-09-23 | 32.13 | $12.60 | 10001 |
| 2021-09-22 | 32.76 | $12.12 | 1246 |
| 2021-09-21 | 33.85 | $11.89 | 4303 |
| 2021-09-20 | 35.00 | $11.92 | 3038 |
| 2021-09-17 | 36.31 | $12.00 | 12624 |
| 2021-09-16 | 37.41 | $12.06 | 1640 |
| 2021-09-15 | 38.57 | $12.22 | 1827 |
| 2021-09-14 | 39.55 | $12.17 | 6900 |
| 2021-09-13 | 40.56 | $11.97 | 1713 |
| 2021-09-10 | 41.85 | $12.16 | 306 |
| 2021-09-09 | 43.02 | $12.62 | 901 |
| 2021-09-08 | 43.60 | $12.42 | 419 |
| 2021-09-07 | 44.34 | $12.71 | 200 |
| 2021-09-03 | 44.42 | $12.22 | 200 |
| 2021-09-02 | 44.77 | $12.22 | 6125 |
| 2021-09-01 | 45.14 | $12.65 | 500 |
| 2021-08-31 | 44.80 | $12.34 | 1900 |
| 2021-08-30 | 44.60 | $12.34 | 316 |
| 2021-08-27 | 44.38 | $12.04 | 524 |
| 2021-08-26 | 44.21 | $11.89 | 2750 |
| 2021-08-25 | 44.19 | $11.89 | 3175 |
| 2021-08-24 | 44.16 | $11.89 | 742 |
| 2021-08-23 | 44.13 | $11.84 | 900 |
| 2021-08-20 | 44.15 | $11.47 | 239 |
| 2021-08-19 | 44.34 | $11.35 | 1241 |
| 2021-08-18 | 44.54 | $11.55 | 1100 |
| 2021-08-17 | 44.58 | $11.65 | 600 |
| 2021-08-16 | 44.64 | $12.11 | 9800 |
| 2021-08-13 | 44.16 | $12.35 | 1300 |
| 2021-08-12 | 43.51 | $12.45 | 900 |
| 2021-08-11 | 42.49 | $12.51 | 532 |
| 2021-08-10 | 41.41 | $11.94 | 445 |
| 2021-08-09 | 40.33 | $11.95 | 800 |
| 2021-08-06 | 39.27 | $11.66 | 1120 |
| 2021-08-05 | 38.16 | $11.62 | 301 |
| 2021-08-04 | 37.08 | $11.74 | 344 |
| 2021-08-03 | 35.84 | $11.63 | 500 |
| 2021-08-02 | 34.55 | $11.29 | 1900 |
| 2021-07-30 | 33.27 | $11.48 | 2326 |
| 2021-07-29 | 31.76 | $11.54 | 1300 |
| 2021-07-28 | 30.13 | $11.55 | 202 |
| 2021-07-27 | 28.48 | $11.84 | 313 |
| 2021-07-26 | 26.53 | $11.63 | 1700 |
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