Is Community West Bancshares (CWBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Community West Bancshares (CWBC) research center and poll results.
NASDAQ : CWBC
Community West Bancshares
$27.16 USD
-$0.86 (-3.07%)
- Volume
- 254.87K
- Average Volume
- 359.19K
- Market Capitalization
- $516.84M
- P/E Ratio
- 12.52
- Dividend Yield
- 1.77%
- Price Target
- $29.75
- Year High
- $28.17
- Year Low
- $18.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.22
- Current Ratio
- $1.12
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.77
2026-07-17
Close Price
$27.16
Vol: 287900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.70
Average
19.74
Maximum
26.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.77 | $27.16 | 287900 |
| 2026-07-16 | 26.66 | $28.02 | 351600 |
| 2026-07-15 | 26.53 | $27.15 | 185342 |
| 2026-07-14 | 26.44 | $26.87 | 299114 |
| 2026-07-13 | 26.39 | $27.08 | 237784 |
| 2026-07-10 | 26.31 | $27.00 | 284004 |
| 2026-07-09 | 26.22 | $26.95 | 311019 |
| 2026-07-08 | 26.14 | $26.41 | 337003 |
| 2026-07-07 | 26.07 | $27.03 | 224900 |
| 2026-07-06 | 25.95 | $27.18 | 270223 |
| 2026-07-02 | 25.81 | $26.97 | 439338 |
| 2026-07-01 | 25.64 | $27.46 | 409300 |
| 2026-06-30 | 25.47 | $26.86 | 452600 |
| 2026-06-29 | 25.32 | $26.77 | 543730 |
| 2026-06-26 | 25.19 | $26.90 | 1.6M |
| 2026-06-25 | 25.04 | $26.53 | 486513 |
| 2026-06-24 | 24.92 | $26.87 | 1.2M |
| 2026-06-23 | 24.78 | $25.74 | 780100 |
| 2026-06-22 | 24.68 | $25.31 | 332029 |
| 2026-06-18 | 24.61 | $25.19 | 1.2M |
| 2026-06-17 | 24.53 | $25.00 | 443300 |
| 2026-06-16 | 24.44 | $25.41 | 486700 |
| 2026-06-15 | 24.34 | $25.36 | 447200 |
| 2026-06-12 | 24.24 | $25.75 | 429400 |
| 2026-06-11 | 24.12 | $25.45 | 410555 |
| 2026-06-10 | 24.02 | $25.31 | 470900 |
| 2026-06-09 | 23.93 | $25.34 | 880500 |
| 2026-06-08 | 23.85 | $24.89 | 367100 |
| 2026-06-05 | 23.80 | $24.65 | 468509 |
| 2026-06-04 | 23.78 | $24.35 | 347400 |
| 2026-06-03 | 23.77 | $23.62 | 241300 |
| 2026-06-02 | 23.77 | $24.15 | 284836 |
| 2026-06-01 | 23.74 | $23.90 | 290344 |
| 2026-05-29 | 23.73 | $24.01 | 231600 |
| 2026-05-28 | 23.72 | $24.05 | 195900 |
| 2026-05-27 | 23.70 | $24.12 | 202100 |
| 2026-05-26 | 23.69 | $24.01 | 456500 |
| 2026-05-22 | 23.70 | $23.81 | 223524 |
| 2026-05-21 | 23.72 | $23.74 | 172900 |
| 2026-05-20 | 23.73 | $23.64 | 144600 |
| 2026-05-19 | 23.74 | $23.27 | 231501 |
| 2026-05-18 | 23.78 | $23.46 | 144500 |
| 2026-05-15 | 23.82 | $23.20 | 141511 |
| 2026-05-14 | 23.88 | $23.49 | 107300 |
| 2026-05-13 | 23.90 | $23.35 | 151700 |
| 2026-05-12 | 23.94 | $23.56 | 255900 |
| 2026-05-11 | 23.97 | $23.65 | 218343 |
| 2026-05-08 | 24.00 | $23.99 | 191600 |
| 2026-05-07 | 23.99 | $24.17 | 293125 |
| 2026-05-06 | 23.99 | $24.13 | 294427 |
| 2026-05-05 | 23.96 | $23.77 | 161900 |
| 2026-05-04 | 23.94 | $23.46 | 219200 |
| 2026-05-01 | 23.93 | $23.77 | 153300 |
| 2026-04-30 | 23.90 | $23.72 | 155800 |
| 2026-04-29 | 23.87 | $23.60 | 227800 |
| 2026-04-28 | 23.86 | $24.09 | 346100 |
| 2026-04-27 | 23.79 | $24.08 | 275727 |
| 2026-04-24 | 23.72 | $24.19 | 500635 |
| 2026-04-23 | 23.65 | $23.95 | 330033 |
| 2026-04-22 | 23.59 | $23.98 | 180500 |
| 2026-04-21 | 23.54 | $24.07 | 146927 |
| 2026-04-20 | 23.47 | $24.27 | 216308 |
| 2026-04-17 | 23.37 | $24.32 | 404347 |
| 2026-04-16 | 23.29 | $23.94 | 136500 |
| 2026-04-15 | 23.20 | $24.12 | 188312 |
| 2026-04-14 | 23.12 | $24.15 | 200000 |
| 2026-04-13 | 23.04 | $24.15 | 274300 |
| 2026-04-10 | 22.96 | $23.91 | 112015 |
| 2026-04-09 | 22.90 | $24.05 | 222131 |
| 2026-04-08 | 22.82 | $23.70 | 251200 |
| 2026-04-07 | 22.78 | $23.22 | 229118 |
| 2026-04-06 | 22.76 | $23.32 | 195039 |
| 2026-04-02 | 22.73 | $23.17 | 168831 |
| 2026-04-01 | 22.73 | $23.20 | 208600 |
| 2026-03-31 | 22.75 | $23.30 | 545075 |
| 2026-03-30 | 22.75 | $22.77 | 109835 |
| 2026-03-27 | 22.78 | $22.63 | 66334 |
| 2026-03-26 | 22.81 | $22.79 | 122235 |
| 2026-03-25 | 22.87 | $22.82 | 97401 |
| 2026-03-24 | 22.92 | $22.83 | 135100 |
| 2026-03-23 | 22.95 | $22.73 | 170300 |
| 2026-03-20 | 22.98 | $22.35 | 268042 |
| 2026-03-19 | 23.09 | $22.55 | 105965 |
| 2026-03-18 | 23.17 | $22.21 | 129700 |
| 2026-03-17 | 23.28 | $22.49 | 121800 |
| 2026-03-16 | 23.38 | $22.70 | 89600 |
| 2026-03-13 | 23.46 | $22.54 | 97305 |
| 2026-03-12 | 23.55 | $22.59 | 108700 |
| 2026-03-11 | 23.65 | $22.57 | 82418 |
| 2026-03-10 | 23.76 | $22.83 | 98534 |
| 2026-03-09 | 23.87 | $22.77 | 116441 |
| 2026-03-06 | 24.00 | $22.84 | 133220 |
| 2026-03-05 | 24.12 | $23.17 | 114506 |
| 2026-03-04 | 24.23 | $23.43 | 203400 |
| 2026-03-03 | 24.31 | $23.31 | 207430 |
| 2026-03-02 | 24.38 | $23.44 | 122449 |
| 2026-02-27 | 24.41 | $23.23 | 131533 |
| 2026-02-26 | 24.44 | $23.95 | 127214 |
| 2026-02-25 | 24.41 | $23.81 | 107436 |
| 2026-02-24 | 24.39 | $23.40 | 133000 |
| 2026-02-23 | 24.40 | $23.48 | 213949 |
| 2026-02-20 | 24.42 | $24.46 | 224900 |
| 2026-02-19 | 24.39 | $24.26 | 410108 |
| 2026-02-18 | 24.37 | $24.28 | 126000 |
| 2026-02-17 | 24.30 | $24.49 | 121700 |
| 2026-02-13 | 24.23 | $24.40 | 170300 |
| 2026-02-12 | 24.18 | $24.35 | 157503 |
| 2026-02-11 | 24.10 | $24.53 | 163029 |
| 2026-02-10 | 23.99 | $24.68 | 211059 |
| 2026-02-09 | 23.87 | $25.04 | 134400 |
| 2026-02-06 | 23.73 | $25.41 | 232600 |
| 2026-02-05 | 23.59 | $25.35 | 315400 |
| 2026-02-04 | 23.45 | $25.24 | 247646 |
| 2026-02-03 | 23.32 | $25.04 | 183400 |
| 2026-02-02 | 23.19 | $24.84 | 222300 |
| 2026-01-30 | 23.05 | $23.97 | 171746 |
| 2026-01-29 | 22.98 | $23.74 | 61400 |
| 2026-01-28 | 22.92 | $23.33 | 126000 |
| 2026-01-27 | 22.88 | $23.47 | 148600 |
| 2026-01-26 | 22.85 | $23.71 | 123547 |
| 2026-01-23 | 22.80 | $23.85 | 92931 |
| 2026-01-22 | 22.74 | $23.90 | 102510 |
| 2026-01-21 | 22.68 | $23.78 | 140213 |
| 2026-01-20 | 22.64 | $22.84 | 96600 |
| 2026-01-16 | 22.67 | $23.19 | 101312 |
| 2026-01-15 | 22.67 | $23.38 | 103600 |
| 2026-01-14 | 22.70 | $22.61 | 75322 |
| 2026-01-13 | 22.78 | $22.42 | 95426 |
| 2026-01-12 | 22.85 | $22.21 | 110200 |
| 2026-01-09 | 22.92 | $22.35 | 141061 |
| 2026-01-08 | 22.99 | $22.65 | 108100 |
| 2026-01-07 | 23.02 | $22.41 | 92400 |
| 2026-01-06 | 23.06 | $22.64 | 105700 |
| 2026-01-05 | 23.09 | $22.57 | 107512 |
| 2026-01-02 | 23.14 | $22.05 | 141331 |
| 2025-12-31 | 23.21 | $22.50 | 122045 |
| 2025-12-30 | 23.23 | $22.52 | 155203 |
| 2025-12-29 | 23.25 | $22.63 | 104000 |
| 2025-12-26 | 23.25 | $22.69 | 111949 |
| 2025-12-24 | 23.26 | $22.74 | 73526 |
| 2025-12-23 | 23.26 | $22.64 | 119445 |
| 2025-12-22 | 23.23 | $22.80 | 144412 |
| 2025-12-19 | 23.20 | $23.00 | 282822 |
| 2025-12-18 | 23.12 | $23.31 | 163600 |
| 2025-12-17 | 23.02 | $23.18 | 328337 |
| 2025-12-16 | 22.93 | $24.06 | 175621 |
| 2025-12-15 | 22.79 | $24.20 | 181723 |
| 2025-12-12 | 22.66 | $23.79 | 158825 |
| 2025-12-11 | 22.55 | $23.76 | 201448 |
| 2025-12-10 | 22.44 | $23.56 | 385400 |
| 2025-12-09 | 22.34 | $23.28 | 122547 |
| 2025-12-08 | 22.25 | $23.22 | 87100 |
| 2025-12-05 | 22.16 | $23.27 | 107628 |
| 2025-12-04 | 22.07 | $23.50 | 153310 |
| 2025-12-03 | 21.97 | $23.53 | 295237 |
| 2025-12-02 | 21.85 | $22.96 | 239500 |
| 2025-12-01 | 21.76 | $22.94 | 153444 |
| 2025-11-28 | 21.68 | $22.65 | 39040 |
| 2025-11-26 | 21.61 | $22.72 | 126814 |
| 2025-11-25 | 21.52 | $22.76 | 123344 |
| 2025-11-24 | 21.47 | $22.15 | 66130 |
| 2025-11-21 | 21.43 | $22.23 | 195449 |
| 2025-11-20 | 21.39 | $21.32 | 93500 |
| 2025-11-19 | 21.37 | $21.39 | 63900 |
| 2025-11-18 | 21.35 | $21.40 | 140202 |
| 2025-11-17 | 21.34 | $21.12 | 67900 |
| 2025-11-14 | 21.33 | $21.57 | 65000 |
| 2025-11-13 | 21.29 | $21.61 | 72700 |
| 2025-11-12 | 21.22 | $21.65 | 46138 |
| 2025-11-11 | 21.18 | $21.55 | 65100 |
| 2025-11-10 | 21.14 | $21.50 | 75845 |
| 2025-11-07 | 21.08 | $21.43 | 67600 |
| 2025-11-06 | 21.00 | $21.43 | 43706 |
| 2025-11-05 | 20.95 | $21.52 | 72800 |
| 2025-11-04 | 20.91 | $21.14 | 59700 |
| 2025-11-03 | 20.88 | $21.19 | 73700 |
| 2025-10-31 | 20.87 | $21.18 | 54813 |
| 2025-10-30 | 20.85 | $21.24 | 41547 |
| 2025-10-29 | 20.82 | $21.09 | 69500 |
| 2025-10-28 | 20.80 | $21.67 | 63735 |
| 2025-10-27 | 20.76 | $21.34 | 86300 |
| 2025-10-24 | 20.73 | $21.41 | 41100 |
| 2025-10-23 | 20.71 | $20.93 | 94023 |
| 2025-10-22 | 20.73 | $21.12 | 96800 |
| 2025-10-21 | 20.74 | $21.05 | 136131 |
| 2025-10-20 | 20.76 | $21.03 | 145300 |
| 2025-10-17 | 20.78 | $20.70 | 150235 |
| 2025-10-16 | 20.82 | $20.19 | 56425 |
| 2025-10-15 | 20.90 | $20.79 | 37646 |
| 2025-10-14 | 20.92 | $20.85 | 50244 |
| 2025-10-13 | 20.93 | $20.30 | 28732 |
| 2025-10-10 | 20.97 | $19.85 | 47700 |
| 2025-10-09 | 21.03 | $20.49 | 31800 |
| 2025-10-08 | 21.07 | $20.55 | 17200 |
| 2025-10-07 | 21.09 | $20.69 | 32300 |
| 2025-10-06 | 21.10 | $20.90 | 43900 |
| 2025-10-03 | 21.12 | $20.86 | 54400 |
| 2025-10-02 | 21.14 | $20.55 | 33200 |
| 2025-10-01 | 21.17 | $20.69 | 40700 |
| 2025-09-30 | 21.18 | $20.84 | 36700 |
| 2025-09-29 | 21.19 | $20.72 | 64700 |
| 2025-09-26 | 21.22 | $21.10 | 43530 |
| 2025-09-25 | 21.22 | $21.32 | 27800 |
| 2025-09-24 | 21.22 | $21.35 | 42600 |
| 2025-09-23 | 21.22 | $21.40 | 70400 |
| 2025-09-22 | 21.21 | $21.42 | 50100 |
| 2025-09-19 | 21.21 | $21.58 | 119344 |
| 2025-09-18 | 21.13 | $21.74 | 65400 |
| 2025-09-17 | 21.06 | $21.15 | 108300 |
| 2025-09-16 | 21.01 | $21.01 | 33600 |
| 2025-09-15 | 20.96 | $21.13 | 61304 |
| 2025-09-12 | 20.91 | $21.07 | 33300 |
| 2025-09-11 | 20.87 | $21.24 | 26531 |
| 2025-09-10 | 20.82 | $21.00 | 31011 |
| 2025-09-09 | 20.78 | $21.02 | 45048 |
| 2025-09-08 | 20.67 | $21.23 | 41500 |
| 2025-09-05 | 20.55 | $21.23 | 29900 |
| 2025-09-04 | 20.42 | $21.17 | 31839 |
| 2025-09-03 | 20.30 | $20.96 | 38636 |
| 2025-09-02 | 20.19 | $21.01 | 69636 |
| 2025-08-29 | 20.09 | $21.32 | 49000 |
| 2025-08-28 | 19.96 | $21.09 | 31200 |
| 2025-08-27 | 19.87 | $21.32 | 39049 |
| 2025-08-26 | 19.78 | $21.33 | 68300 |
| 2025-08-25 | 19.71 | $21.16 | 27748 |
| 2025-08-22 | 19.67 | $21.36 | 68913 |
| 2025-08-21 | 19.62 | $20.13 | 19400 |
| 2025-08-20 | 19.64 | $20.20 | 19945 |
| 2025-08-19 | 19.68 | $20.17 | 27412 |
| 2025-08-18 | 19.73 | $20.07 | 50910 |
| 2025-08-15 | 19.77 | $20.13 | 92925 |
| 2025-08-14 | 19.79 | $20.27 | 33217 |
| 2025-08-13 | 19.79 | $20.32 | 37126 |
| 2025-08-12 | 19.79 | $20.04 | 45342 |
| 2025-08-11 | 19.79 | $18.92 | 27200 |
| 2025-08-08 | 19.89 | $18.82 | 22300 |
| 2025-08-07 | 19.99 | $18.58 | 37914 |
| 2025-08-06 | 20.11 | $18.74 | 34100 |
| 2025-08-05 | 20.22 | $18.89 | 34400 |
| 2025-08-04 | 20.32 | $18.89 | 44532 |
| 2025-08-01 | 20.43 | $18.73 | 65800 |
| 2025-07-31 | 20.55 | $19.25 | 54619 |
| 2025-07-30 | 20.63 | $19.55 | 44000 |
| 2025-07-29 | 20.68 | $19.99 | 35534 |
| 2025-07-28 | 20.65 | $20.31 | 39500 |
| 2025-07-25 | 20.60 | $20.32 | 37246 |
| 2025-07-24 | 20.54 | $20.53 | 38529 |
| 2025-07-23 | 20.46 | $21.08 | 48431 |
| 2025-07-22 | 20.36 | $21.07 | 105939 |
| 2025-07-21 | 20.23 | $21.03 | 138700 |
| 2025-07-18 | 20.09 | $20.45 | 181600 |
| 2025-07-17 | 19.98 | $20.36 | 47543 |
| 2025-07-16 | 19.86 | $20.21 | 42000 |
| 2025-07-15 | 19.76 | $20.16 | 42422 |
| 2025-07-14 | 19.66 | $20.91 | 31822 |
| 2025-07-11 | 19.55 | $20.72 | 40033 |
| 2025-07-10 | 19.44 | $20.99 | 31123 |
| 2025-07-09 | 19.32 | $20.92 | 40600 |
| 2025-07-08 | 19.19 | $21.01 | 78900 |
| 2025-07-07 | 19.04 | $20.94 | 55816 |
| 2025-07-03 | 18.88 | $21.22 | 55528 |
| 2025-07-02 | 18.71 | $20.81 | 245031 |
| 2025-07-01 | 18.56 | $20.48 | 273123 |
| 2025-06-30 | 18.41 | $19.51 | 151949 |
| 2025-06-27 | 18.33 | $19.22 | 279000 |
| 2025-06-26 | 18.26 | $19.19 | 74549 |
| 2025-06-25 | 18.19 | $18.91 | 33000 |
| 2025-06-24 | 18.15 | $19.09 | 39535 |
| 2025-06-23 | 18.08 | $18.55 | 67818 |
| 2025-06-20 | 18.05 | $18.17 | 87710 |
| 2025-06-18 | 18.04 | $18.15 | 87900 |
| 2025-06-17 | 18.05 | $18.02 | 66502 |
| 2025-06-16 | 18.07 | $18.19 | 59600 |
| 2025-06-13 | 18.08 | $18.23 | 61114 |
| 2025-06-12 | 18.10 | $18.62 | 93300 |
| 2025-06-11 | 18.09 | $18.67 | 49200 |
| 2025-06-10 | 18.08 | $18.59 | 123700 |
| 2025-06-09 | 18.07 | $18.26 | 52800 |
| 2025-06-06 | 18.06 | $17.99 | 58018 |
| 2025-06-05 | 18.06 | $17.74 | 43909 |
| 2025-06-04 | 18.06 | $17.73 | 37000 |
| 2025-06-03 | 18.05 | $17.86 | 33800 |
| 2025-06-02 | 18.05 | $17.58 | 34200 |
| 2025-05-30 | 18.07 | $17.80 | 26537 |
| 2025-05-29 | 18.06 | $17.86 | 20500 |
| 2025-05-28 | 18.04 | $17.87 | 30941 |
| 2025-05-27 | 18.02 | $18.12 | 39608 |
| 2025-05-23 | 17.98 | $17.68 | 29300 |
| 2025-05-22 | 17.96 | $17.85 | 52341 |
| 2025-05-21 | 17.94 | $18.01 | 41600 |
| 2025-05-20 | 17.88 | $18.41 | 54831 |
| 2025-05-19 | 17.79 | $18.40 | 74102 |
| 2025-05-16 | 17.67 | $18.41 | 76917 |
| 2025-05-15 | 17.55 | $18.45 | 42215 |
| 2025-05-14 | 17.43 | $18.44 | 40743 |
| 2025-05-13 | 17.31 | $18.50 | 46200 |
| 2025-05-12 | 17.17 | $18.53 | 39938 |
| 2025-05-09 | 17.03 | $17.95 | 33500 |
| 2025-05-08 | 16.94 | $18.05 | 36400 |
| 2025-05-07 | 16.89 | $17.60 | 54001 |
| 2025-05-06 | 16.84 | $17.69 | 70200 |
| 2025-05-05 | 16.78 | $17.87 | 30111 |
| 2025-05-02 | 16.72 | $17.99 | 60842 |
| 2025-05-01 | 16.67 | $17.50 | 67000 |
| 2025-04-30 | 16.72 | $17.50 | 62408 |
| 2025-04-29 | 16.76 | $17.39 | 79800 |
| 2025-04-28 | 16.82 | $17.36 | 48600 |
| 2025-04-25 | 16.87 | $17.37 | 55102 |
| 2025-04-24 | 16.94 | $17.38 | 62600 |
| 2025-04-23 | 16.99 | $16.85 | 109440 |
| 2025-04-22 | 17.08 | $16.55 | 74536 |
| 2025-04-21 | 17.18 | $15.98 | 34438 |
| 2025-04-17 | 17.28 | $16.03 | 29526 |
| 2025-04-16 | 17.40 | $16.03 | 35300 |
| 2025-04-15 | 17.51 | $15.99 | 29500 |
| 2025-04-14 | 17.61 | $15.72 | 48600 |
| 2025-04-11 | 17.73 | $15.83 | 43800 |
| 2025-04-10 | 17.83 | $16.09 | 61100 |
| 2025-04-09 | 17.92 | $17.11 | 71244 |
| 2025-04-08 | 17.96 | $16.49 | 43400 |
| 2025-04-07 | 18.03 | $16.60 | 59045 |
| 2025-04-04 | 18.11 | $16.66 | 58112 |
| 2025-04-03 | 18.20 | $17.01 | 57300 |
| 2025-04-02 | 18.28 | $18.42 | 41631 |
| 2025-04-01 | 18.28 | $18.42 | 34200 |
| 2025-03-31 | 18.30 | $18.48 | 49918 |
| 2025-03-28 | 18.33 | $18.40 | 36000 |
| 2025-03-27 | 18.38 | $18.69 | 47800 |
| 2025-03-26 | 18.39 | $18.53 | 48803 |
| 2025-03-25 | 18.40 | $18.54 | 36621 |
| 2025-03-24 | 18.41 | $18.64 | 52049 |
| 2025-03-21 | 18.41 | $18.00 | 116143 |
| 2025-03-20 | 18.45 | $18.25 | 22900 |
| 2025-03-19 | 18.48 | $18.27 | 63900 |
| 2025-03-18 | 18.52 | $18.03 | 39400 |
| 2025-03-17 | 18.56 | $18.06 | 45500 |
| 2025-03-14 | 18.61 | $18.00 | 40600 |
| 2025-03-13 | 18.66 | $17.81 | 36600 |
| 2025-03-12 | 18.72 | $17.96 | 54319 |
| 2025-03-11 | 18.79 | $17.89 | 74200 |
| 2025-03-10 | 18.86 | $18.13 | 82447 |
| 2025-03-07 | 18.91 | $18.47 | 51000 |
| 2025-03-06 | 18.96 | $18.51 | 48300 |
| 2025-03-05 | 19.01 | $18.59 | 59400 |
| 2025-03-04 | 19.05 | $18.75 | 62820 |
| 2025-03-03 | 19.06 | $19.16 | 53527 |
| 2025-02-28 | 19.07 | $19.29 | 49200 |
| 2025-02-27 | 19.09 | $18.86 | 31043 |
| 2025-02-26 | 19.11 | $18.81 | 68800 |
| 2025-02-25 | 19.14 | $18.77 | 93200 |
| 2025-02-24 | 19.17 | $18.65 | 47227 |
| 2025-02-21 | 19.20 | $18.69 | 54900 |
| 2025-02-20 | 19.21 | $18.92 | 59121 |
| 2025-02-19 | 19.20 | $18.98 | 46900 |
| 2025-02-18 | 19.21 | $18.99 | 36715 |
| 2025-02-14 | 19.20 | $19.06 | 24300 |
| 2025-02-13 | 19.18 | $18.95 | 36237 |
| 2025-02-12 | 19.17 | $18.96 | 38535 |
| 2025-02-11 | 19.14 | $19.38 | 50903 |
| 2025-02-10 | 19.05 | $19.18 | 27400 |
| 2025-02-07 | 18.98 | $19.27 | 53302 |
| 2025-02-06 | 18.93 | $19.50 | 53533 |
| 2025-02-05 | 18.88 | $19.41 | 40600 |
| 2025-02-04 | 18.85 | $19.37 | 37500 |
| 2025-02-03 | 18.84 | $18.91 | 78415 |
| 2025-01-31 | 18.85 | $19.49 | 32600 |
| 2025-01-30 | 18.84 | $19.55 | 42900 |
| 2025-01-29 | 18.83 | $19.39 | 59119 |
| 2025-01-28 | 18.83 | $19.38 | 42000 |
| 2025-01-27 | 18.85 | $19.41 | 66502 |
| 2025-01-24 | 18.86 | $19.20 | 38300 |
| 2025-01-23 | 18.87 | $18.87 | 32942 |
| 2025-01-22 | 18.90 | $18.80 | 39430 |
| 2025-01-21 | 18.95 | $19.07 | 34136 |
| 2025-01-17 | 19.00 | $18.90 | 62805 |
| 2025-01-16 | 19.10 | $18.68 | 72200 |
| 2025-01-15 | 19.23 | $18.70 | 34746 |
| 2025-01-14 | 19.37 | $18.24 | 45144 |
| 2025-01-13 | 19.54 | $17.71 | 37600 |
| 2025-01-10 | 19.74 | $17.69 | 45030 |
| 2025-01-08 | 19.94 | $18.24 | 38300 |
| 2025-01-07 | 20.10 | $18.55 | 32300 |
| 2025-01-06 | 20.26 | $18.91 | 29300 |
| 2025-01-03 | 20.41 | $19.14 | 20300 |
| 2025-01-02 | 20.55 | $19.05 | 42500 |
| 2024-12-31 | 20.69 | $19.37 | 29200 |
| 2024-12-30 | 20.83 | $19.37 | 21500 |
| 2024-12-27 | 20.96 | $19.40 | 38700 |
| 2024-12-26 | 21.09 | $19.67 | 19300 |
| 2024-12-24 | 21.20 | $19.54 | 19300 |
| 2024-12-23 | 21.34 | $19.45 | 40500 |
| 2024-12-20 | 21.46 | $19.54 | 180200 |
| 2024-12-19 | 21.54 | $19.80 | 64500 |
| 2024-12-18 | 21.59 | $20.03 | 91800 |
| 2024-12-17 | 21.63 | $20.88 | 83100 |
| 2024-12-16 | 21.62 | $21.34 | 27700 |
| 2024-12-13 | 21.57 | $21.50 | 34300 |
| 2024-12-12 | 21.52 | $21.60 | 31400 |
| 2024-12-11 | 21.46 | $21.71 | 53100 |
| 2024-12-10 | 21.40 | $21.68 | 49300 |
| 2024-12-09 | 21.32 | $21.54 | 29900 |
| 2024-12-06 | 21.23 | $21.75 | 43800 |
| 2024-12-05 | 21.13 | $21.82 | 28800 |
| 2024-12-04 | 21.05 | $22.01 | 37300 |
| 2024-12-03 | 20.88 | $21.88 | 54800 |
| 2024-12-02 | 20.71 | $22.08 | 61000 |
| 2024-11-29 | 20.54 | $21.92 | 29000 |
| 2024-11-27 | 20.38 | $21.96 | 27500 |
| 2024-11-26 | 20.23 | $22.04 | 63700 |
| 2024-11-25 | 20.07 | $22.30 | 101100 |
| 2024-11-22 | 19.89 | $21.82 | 54200 |
| 2024-11-21 | 19.73 | $21.21 | 132800 |
| 2024-11-20 | 19.60 | $20.77 | 105400 |
| 2024-11-19 | 19.50 | $20.71 | 30300 |
| 2024-11-18 | 19.40 | $20.70 | 112100 |
| 2024-11-15 | 19.30 | $20.45 | 68300 |
| 2024-11-14 | 19.23 | $20.46 | 45700 |
| 2024-11-13 | 19.17 | $20.44 | 113900 |
| 2024-11-12 | 19.11 | $20.36 | 70200 |
| 2024-11-11 | 19.03 | $20.24 | 60300 |
| 2024-11-08 | 18.95 | $19.74 | 42700 |
| 2024-11-07 | 18.88 | $19.71 | 64400 |
| 2024-11-06 | 18.79 | $20.10 | 151000 |
| 2024-11-05 | 18.69 | $18.75 | 52800 |
| 2024-11-04 | 18.65 | $18.53 | 25100 |
| 2024-11-01 | 18.62 | $18.61 | 26400 |
| 2024-10-31 | 18.59 | $18.74 | 21100 |
| 2024-10-30 | 18.56 | $18.94 | 18800 |
| 2024-10-29 | 18.53 | $18.82 | 25800 |
| 2024-10-28 | 18.53 | $18.72 | 29600 |
| 2024-10-25 | 18.56 | $18.57 | 23700 |
| 2024-10-24 | 18.59 | $18.71 | 26200 |
| 2024-10-23 | 18.62 | $18.70 | 32400 |
| 2024-10-22 | 18.65 | $18.75 | 28500 |
| 2024-10-21 | 18.68 | $18.68 | 40200 |
| 2024-10-18 | 18.73 | $19.09 | 25500 |
| 2024-10-17 | 18.77 | $19.21 | 41700 |
| 2024-10-16 | 18.85 | $19.19 | 39900 |
| 2024-10-15 | 18.92 | $18.89 | 36400 |
| 2024-10-14 | 19.01 | $18.51 | 21400 |
| 2024-10-11 | 19.09 | $18.41 | 40900 |
| 2024-10-10 | 19.18 | $17.94 | 22100 |
| 2024-10-09 | 19.28 | $17.95 | 30900 |
| 2024-10-08 | 19.38 | $18.03 | 24700 |
| 2024-10-07 | 19.49 | $17.96 | 20700 |
| 2024-10-04 | 19.59 | $18.01 | 25200 |
| 2024-10-03 | 19.68 | $18.04 | 35800 |
| 2024-10-02 | 19.78 | $18.48 | 24800 |
| 2024-10-01 | 19.86 | $18.80 | 43200 |
| 2024-09-30 | 19.94 | $19.26 | 43300 |
| 2024-09-27 | 19.99 | $19.27 | 19800 |
| 2024-09-26 | 20.05 | $19.26 | 39700 |
| 2024-09-25 | 20.10 | $19.26 | 34400 |
| 2024-09-24 | 20.15 | $19.38 | 46600 |
| 2024-09-23 | 20.19 | $19.58 | 30600 |
| 2024-09-20 | 20.23 | $20.01 | 227500 |
| 2024-09-19 | 20.19 | $20.82 | 65000 |
| 2024-09-18 | 20.12 | $20.58 | 85000 |
| 2024-09-17 | 20.05 | $20.55 | 39100 |
| 2024-09-16 | 20.00 | $20.30 | 46400 |
| 2024-09-13 | 19.95 | $20.12 | 38600 |
| 2024-09-12 | 19.91 | $19.87 | 51200 |
| 2024-09-11 | 19.84 | $20.10 | 26300 |
| 2024-09-10 | 19.77 | $20.21 | 25900 |
| 2024-09-09 | 19.69 | $19.95 | 41000 |
| 2024-09-06 | 19.62 | $19.82 | 25400 |
| 2024-09-05 | 19.57 | $19.99 | 30400 |
| 2024-09-04 | 19.50 | $20.16 | 19900 |
| 2024-09-03 | 19.43 | $20.25 | 31200 |
| 2024-08-30 | 19.35 | $20.40 | 30800 |
| 2024-08-29 | 19.29 | $20.38 | 43400 |
| 2024-08-28 | 19.27 | $20.31 | 28100 |
| 2024-08-27 | 19.29 | $20.20 | 17800 |
| 2024-08-26 | 19.31 | $20.24 | 28100 |
| 2024-08-23 | 19.31 | $20.30 | 54100 |
| 2024-08-22 | 19.30 | $19.33 | 18000 |
| 2024-08-21 | 19.34 | $19.32 | 10300 |
| 2024-08-20 | 19.36 | $19.20 | 17900 |
| 2024-08-19 | 19.47 | $19.51 | 18400 |
| 2024-08-16 | 19.56 | $19.43 | 26000 |
| 2024-08-15 | 19.64 | $19.14 | 33700 |
| 2024-08-14 | 19.73 | $18.60 | 17700 |
| 2024-08-13 | 19.87 | $18.70 | 19900 |
| 2024-08-12 | 20.01 | $18.52 | 32000 |
| 2024-08-09 | 20.09 | $18.69 | 22800 |
| 2024-08-08 | 20.14 | $18.82 | 21800 |
| 2024-08-07 | 20.15 | $18.54 | 32400 |
| 2024-08-06 | 20.15 | $18.62 | 41400 |
| 2024-08-05 | 20.11 | $18.71 | 78000 |
| 2024-08-02 | 20.07 | $19.31 | 70300 |
| 2024-08-01 | 19.99 | $19.81 | 67100 |
| 2024-07-31 | 19.91 | $20.74 | 91300 |
| 2024-07-30 | 19.78 | $20.75 | 105500 |
| 2024-07-29 | 19.65 | $20.08 | 52700 |
| 2024-07-26 | 19.57 | $20.20 | 77200 |
| 2024-07-25 | 19.45 | $20.15 | 105100 |
| 2024-07-24 | 19.32 | $19.74 | 125600 |
| 2024-07-23 | 19.21 | $21.43 | 96800 |
| 2024-07-22 | 19.01 | $21.20 | 66000 |
| 2024-07-19 | 18.78 | $21.00 | 55300 |
| 2024-07-18 | 18.58 | $21.00 | 68600 |
| 2024-07-17 | 18.36 | $21.41 | 109100 |
| 2024-07-16 | 18.12 | $21.50 | 98000 |
| 2024-07-15 | 17.88 | $20.15 | 104400 |
| 2024-07-12 | 17.72 | $19.56 | 59300 |
| 2024-07-11 | 17.59 | $19.18 | 130100 |
| 2024-07-10 | 17.48 | $18.39 | 42000 |
| 2024-07-09 | 17.40 | $17.91 | 29900 |
| 2024-07-08 | 17.37 | $17.81 | 37700 |
| 2024-07-05 | 17.33 | $17.88 | 85100 |
| 2024-07-03 | 17.30 | $18.15 | 30300 |
| 2024-07-02 | 17.26 | $18.19 | 65600 |
| 2024-07-01 | 17.21 | $17.99 | 90900 |
| 2024-06-28 | 17.18 | $18.50 | 674100 |
| 2024-06-27 | 17.07 | $17.83 | 90500 |
| 2024-06-26 | 17.01 | $17.56 | 79600 |
| 2024-06-25 | 16.98 | $17.55 | 104500 |
| 2024-06-24 | 16.95 | $17.35 | 97800 |
| 2024-06-21 | 16.94 | $16.75 | 91800 |
| 2024-06-20 | 16.96 | $16.85 | 181200 |
| 2024-06-18 | 16.98 | $16.75 | 113500 |
| 2024-06-17 | 17.00 | $16.63 | 22200 |
| 2024-06-14 | 17.04 | $16.61 | 20800 |
| 2024-06-13 | 17.07 | $16.92 | 12800 |
| 2024-06-12 | 17.09 | $17.09 | 48000 |
| 2024-06-11 | 17.09 | $16.87 | 27300 |
| 2024-06-10 | 17.11 | $16.87 | 26600 |
| 2024-06-07 | 17.13 | $17.16 | 43300 |
| 2024-06-06 | 17.15 | $17.11 | 33300 |
| 2024-06-05 | 17.16 | $17.28 | 33400 |
| 2024-06-04 | 17.16 | $17.24 | 21200 |
| 2024-06-03 | 17.16 | $17.21 | 28200 |
| 2024-05-31 | 17.17 | $17.37 | 46100 |
| 2024-05-30 | 17.18 | $16.49 | 113300 |
| 2024-05-29 | 17.22 | $16.52 | 29800 |
| 2024-05-28 | 17.26 | $16.92 | 25500 |
| 2024-05-24 | 17.29 | $17.09 | 19000 |
| 2024-05-23 | 17.32 | $17.06 | 32000 |
| 2024-05-22 | 17.37 | $17.22 | 18300 |
| 2024-05-21 | 17.41 | $17.17 | 20000 |
| 2024-05-20 | 17.46 | $17.26 | 19300 |
| 2024-05-17 | 17.48 | $17.30 | 23500 |
| 2024-05-16 | 17.52 | $17.29 | 27200 |
| 2024-05-15 | 17.58 | $17.28 | 30700 |
| 2024-05-14 | 17.62 | $17.13 | 76300 |
| 2024-05-13 | 17.67 | $17.14 | 50000 |
| 2024-05-10 | 17.72 | $17.44 | 40200 |
| 2024-05-09 | 17.74 | $17.38 | 43300 |
| 2024-05-08 | 17.76 | $17.37 | 18500 |
| 2024-05-07 | 17.80 | $17.27 | 30100 |
| 2024-05-06 | 17.85 | $17.34 | 65300 |
| 2024-05-03 | 17.90 | $17.40 | 23100 |
| 2024-05-02 | 17.95 | $17.45 | 37000 |
| 2024-05-01 | 18.01 | $17.44 | 55800 |
| 2024-04-30 | 18.07 | $17.17 | 43300 |
| 2024-04-29 | 18.20 | $17.52 | 62600 |
| 2024-04-26 | 18.32 | $17.83 | 21200 |
| 2024-04-25 | 18.42 | $18.00 | 45700 |
| 2024-04-24 | 18.49 | $17.97 | 47100 |
| 2024-04-23 | 18.55 | $18.26 | 37500 |
| 2024-04-22 | 18.59 | $17.62 | 82200 |
| 2024-04-19 | 18.67 | $18.10 | 114800 |
| 2024-04-18 | 18.73 | $18.39 | 65300 |
| 2024-04-17 | 18.77 | $18.24 | 35700 |
| 2024-04-16 | 18.78 | $18.15 | 35300 |
| 2024-04-15 | 18.80 | $17.97 | 45100 |
| 2024-04-12 | 18.84 | $17.86 | 33700 |
| 2024-04-11 | 18.87 | $17.92 | 38100 |
| 2024-04-10 | 18.93 | $18.07 | 69300 |
| 2024-04-09 | 18.98 | $18.38 | 57500 |
| 2024-04-08 | 19.03 | $18.30 | 49000 |
| 2024-04-05 | 19.08 | $18.43 | 48700 |
| 2024-04-04 | 19.12 | $18.58 | 128300 |
| 2024-04-03 | 19.15 | $18.70 | 91000 |
| 2024-04-02 | 19.18 | $19.65 | 246700 |
| 2024-04-01 | 19.13 | $19.90 | 582300 |
| 2024-03-28 | 19.06 | $19.89 | 34500 |
| 2024-03-27 | 19.00 | $19.45 | 22800 |
| 2024-03-26 | 18.94 | $19.10 | 19600 |
| 2024-03-25 | 18.90 | $19.19 | 14600 |
| 2024-03-22 | 18.85 | $19.17 | 32600 |
| 2024-03-21 | 18.81 | $19.28 | 35900 |
| 2024-03-20 | 18.75 | $19.08 | 29600 |
| 2024-03-19 | 18.69 | $18.46 | 6900 |
| 2024-03-18 | 18.66 | $18.60 | 18800 |
| 2024-03-15 | 18.64 | $18.70 | 52300 |
| 2024-03-14 | 18.63 | $18.58 | 24300 |
| 2024-03-13 | 18.60 | $19.04 | 10500 |
| 2024-03-12 | 18.52 | $19.11 | 19300 |
| 2024-03-11 | 18.47 | $19.35 | 34500 |
| 2024-03-08 | 18.39 | $19.27 | 11800 |
| 2024-03-07 | 18.29 | $19.23 | 19100 |
| 2024-03-06 | 18.19 | $19.20 | 23100 |
| 2024-03-05 | 18.11 | $19.27 | 14600 |
| 2024-03-04 | 18.05 | $18.69 | 15700 |
| 2024-03-01 | 18.03 | $18.55 | 31400 |
| 2024-02-29 | 18.04 | $18.69 | 17800 |
| 2024-02-28 | 18.07 | $18.14 | 42100 |
| 2024-02-27 | 18.17 | $18.44 | 28800 |
| 2024-02-26 | 18.26 | $18.18 | 26600 |
| 2024-02-23 | 18.35 | $18.24 | 28900 |
| 2024-02-22 | 18.45 | $18.15 | 57000 |
| 2024-02-21 | 18.55 | $17.94 | 20900 |
| 2024-02-20 | 18.64 | $17.90 | 23500 |
| 2024-02-16 | 18.75 | $18.13 | 33200 |
| 2024-02-15 | 18.84 | $18.50 | 26300 |
| 2024-02-14 | 18.92 | $17.88 | 33400 |
| 2024-02-13 | 19.02 | $17.45 | 50900 |
| 2024-02-12 | 19.14 | $18.28 | 46900 |
| 2024-02-09 | 19.26 | $17.66 | 17700 |
| 2024-02-08 | 19.42 | $17.30 | 12600 |
| 2024-02-07 | 19.58 | $17.30 | 18800 |
| 2024-02-06 | 19.77 | $17.53 | 16200 |
| 2024-02-05 | 19.98 | $18.10 | 14300 |
| 2024-02-02 | 20.16 | $18.30 | 18700 |
| 2024-02-01 | 20.33 | $18.59 | 27300 |
| 2024-01-31 | 20.49 | $19.42 | 26700 |
| 2024-01-30 | 20.64 | $20.14 | 33000 |
| 2024-01-29 | 20.75 | $20.18 | 14400 |
| 2024-01-26 | 20.86 | $19.91 | 23000 |
| 2024-01-25 | 20.99 | $20.27 | 29000 |
| 2024-01-24 | 21.09 | $20.12 | 15300 |
| 2024-01-23 | 21.19 | $19.87 | 17900 |
| 2024-01-22 | 21.31 | $20.06 | 19600 |
| 2024-01-19 | 21.41 | $19.90 | 46400 |
| 2024-01-18 | 21.49 | $20.21 | 14900 |
| 2024-01-17 | 21.52 | $19.80 | 25100 |
| 2024-01-16 | 21.56 | $19.93 | 28100 |
| 2024-01-12 | 21.59 | $20.66 | 13600 |
| 2024-01-11 | 21.57 | $20.72 | 27400 |
| 2024-01-10 | 21.48 | $20.64 | 17800 |
| 2024-01-09 | 21.41 | $21.04 | 24400 |
| 2024-01-08 | 21.34 | $21.67 | 28100 |
| 2024-01-05 | 21.21 | $21.83 | 71500 |
| 2024-01-04 | 21.07 | $21.73 | 30700 |
| 2024-01-03 | 20.91 | $21.73 | 40000 |
| 2024-01-02 | 20.74 | $22.33 | 32300 |
| 2023-12-29 | 20.52 | $22.35 | 26200 |
| 2023-12-28 | 20.26 | $22.44 | 22300 |
| 2023-12-27 | 20.01 | $22.41 | 31700 |
| 2023-12-26 | 19.74 | $22.36 | 16600 |
| 2023-12-22 | 19.50 | $22.12 | 39500 |
| 2023-12-21 | 19.29 | $22.17 | 47400 |
| 2023-12-20 | 19.06 | $22.07 | 40800 |
| 2023-12-19 | 18.83 | $21.68 | 22200 |
| 2023-12-18 | 18.62 | $20.78 | 28200 |
| 2023-12-15 | 18.45 | $20.60 | 161000 |
| 2023-12-14 | 18.30 | $20.50 | 50300 |
| 2023-12-13 | 18.15 | $20.23 | 50700 |
| 2023-12-12 | 18.01 | $19.01 | 26000 |
| 2023-12-11 | 17.86 | $19.20 | 37800 |
| 2023-12-08 | 17.70 | $19.49 | 9400 |
| 2023-12-07 | 17.53 | $19.17 | 31100 |
| 2023-12-06 | 17.38 | $18.97 | 26700 |
| 2023-12-05 | 17.26 | $18.64 | 21800 |
| 2023-12-04 | 17.16 | $18.32 | 47200 |
| 2023-12-01 | 17.07 | $17.79 | 20900 |
| 2023-11-30 | 16.98 | $17.21 | 9800 |
| 2023-11-29 | 16.90 | $17.45 | 10500 |
| 2023-11-28 | 16.81 | $17.13 | 25800 |
| 2023-11-27 | 16.75 | $17.56 | 23100 |
| 2023-11-24 | 16.64 | $17.80 | 11200 |
| 2023-11-22 | 16.52 | $17.57 | 5400 |
| 2023-11-21 | 16.41 | $17.41 | 18800 |
| 2023-11-20 | 16.32 | $17.51 | 17600 |
| 2023-11-17 | 16.24 | $17.50 | 19000 |
| 2023-11-16 | 16.15 | $17.49 | 12000 |
| 2023-11-15 | 16.10 | $17.48 | 18100 |
| 2023-11-14 | 16.04 | $17.46 | 32800 |
| 2023-11-13 | 15.98 | $16.06 | 22900 |
| 2023-11-10 | 15.97 | $15.91 | 22200 |
| 2023-11-09 | 15.96 | $16.10 | 11100 |
| 2023-11-08 | 15.94 | $16.19 | 14100 |
| 2023-11-07 | 15.90 | $16.63 | 17000 |
| 2023-11-06 | 15.77 | $16.53 | 16100 |
| 2023-11-03 | 15.65 | $16.64 | 16200 |
| 2023-11-02 | 15.53 | $15.91 | 10500 |
| 2023-11-01 | 15.44 | $15.59 | 8600 |
| 2023-10-31 | 15.36 | $15.77 | 13200 |
| 2023-10-30 | 15.26 | $15.90 | 16600 |
| 2023-10-27 | 15.16 | $15.38 | 15900 |
| 2023-10-26 | 15.10 | $15.43 | 17400 |
| 2023-10-25 | 15.05 | $15.37 | 13200 |
| 2023-10-24 | 15.01 | $15.47 | 21400 |
| 2023-10-23 | 14.97 | $15.95 | 19400 |
| 2023-10-20 | 14.91 | $15.80 | 25900 |
| 2023-10-19 | 14.85 | $16.52 | 11000 |
| 2023-10-18 | 14.75 | $16.28 | 15100 |
| 2023-10-17 | 14.68 | $16.22 | 30200 |
| 2023-10-16 | 14.61 | $15.81 | 27900 |
| 2023-10-13 | 14.54 | $15.71 | 11800 |
| 2023-10-12 | 14.50 | $15.69 | 28000 |
| 2023-10-11 | 14.42 | $15.34 | 31800 |
| 2023-10-10 | 14.36 | $14.12 | 15700 |
| 2023-10-09 | 14.37 | $14.16 | 7400 |
| 2023-10-06 | 14.38 | $14.18 | 8500 |
| 2023-10-05 | 14.37 | $14.10 | 18100 |
| 2023-10-04 | 14.38 | $13.96 | 11100 |
| 2023-10-03 | 14.39 | $13.73 | 15400 |
| 2023-10-02 | 14.43 | $14.02 | 13800 |
| 2023-09-29 | 14.47 | $14.11 | 23200 |
| 2023-09-28 | 14.50 | $14.46 | 13000 |
| 2023-09-27 | 14.51 | $14.55 | 14400 |
| 2023-09-26 | 14.51 | $14.61 | 29200 |
| 2023-09-25 | 14.50 | $14.77 | 14700 |
| 2023-09-22 | 14.48 | $14.70 | 23500 |
| 2023-09-21 | 14.46 | $14.50 | 40400 |
| 2023-09-20 | 14.45 | $14.90 | 25000 |
| 2023-09-19 | 14.42 | $14.82 | 30800 |
| 2023-09-18 | 14.41 | $14.45 | 16000 |
| 2023-09-15 | 14.40 | $14.74 | 83000 |
| 2023-09-14 | 14.38 | $14.12 | 12100 |
| 2023-09-13 | 14.40 | $14.14 | 11900 |
| 2023-09-12 | 14.46 | $14.38 | 9800 |
| 2023-09-11 | 14.52 | $14.27 | 9800 |
| 2023-09-08 | 14.62 | $14.15 | 13000 |
| 2023-09-07 | 14.72 | $14.15 | 43600 |
| 2023-09-06 | 14.84 | $14.22 | 11000 |
| 2023-09-05 | 14.96 | $14.56 | 8700 |
| 2023-09-01 | 15.07 | $14.89 | 14600 |
| 2023-08-31 | 15.17 | $14.62 | 9800 |
| 2023-08-30 | 15.27 | $14.70 | 22400 |
| 2023-08-29 | 15.37 | $14.57 | 6700 |
| 2023-08-28 | 15.47 | $14.41 | 18500 |
| 2023-08-25 | 15.61 | $14.21 | 16500 |
| 2023-08-24 | 15.74 | $14.35 | 12800 |
| 2023-08-23 | 15.86 | $14.33 | 17100 |
| 2023-08-22 | 16.00 | $14.26 | 13200 |
| 2023-08-21 | 16.09 | $14.67 | 30000 |
| 2023-08-18 | 16.17 | $14.16 | 27900 |
| 2023-08-17 | 16.24 | $14.42 | 20000 |
| 2023-08-16 | 16.38 | $14.61 | 30300 |
| 2023-08-15 | 16.52 | $15.29 | 14900 |
| 2023-08-14 | 16.58 | $15.54 | 15600 |
| 2023-08-11 | 16.58 | $16.19 | 14800 |
| 2023-08-10 | 16.58 | $16.30 | 10200 |
| 2023-08-09 | 16.56 | $16.43 | 11500 |
| 2023-08-08 | 16.53 | $16.68 | 17000 |
| 2023-08-07 | 16.46 | $16.76 | 16500 |
| 2023-08-04 | 16.41 | $16.93 | 17400 |
| 2023-08-03 | 16.35 | $16.65 | 11800 |
| 2023-08-02 | 16.28 | $16.56 | 24000 |
| 2023-08-01 | 16.23 | $16.67 | 18800 |
| 2023-07-31 | 16.16 | $17.10 | 21300 |
| 2023-07-28 | 16.08 | $16.85 | 11700 |
| 2023-07-27 | 16.03 | $16.86 | 21200 |
| 2023-07-26 | 15.94 | $16.98 | 19800 |
| 2023-07-25 | 15.86 | $16.17 | 13500 |
| 2023-07-24 | 15.81 | $16.34 | 23800 |
| 2023-07-21 | 15.72 | $15.40 | 54900 |
| 2023-07-20 | 15.72 | $17.20 | 23900 |
| 2023-07-19 | 15.66 | $17.40 | 30700 |
| 2023-07-18 | 15.59 | $16.62 | 30900 |
| 2023-07-17 | 15.54 | $15.57 | 25700 |
| 2023-07-14 | 15.57 | $16.03 | 12400 |
| 2023-07-13 | 15.55 | $16.03 | 12000 |
| 2023-07-12 | 15.53 | $15.70 | 21000 |
| 2023-07-11 | 15.52 | $15.45 | 35500 |
| 2023-07-10 | 15.52 | $15.73 | 16200 |
| 2023-07-07 | 15.52 | $15.73 | 48100 |
| 2023-07-06 | 15.54 | $15.27 | 39800 |
| 2023-07-05 | 15.56 | $15.46 | 24100 |
| 2023-07-03 | 15.56 | $15.31 | 8900 |
| 2023-06-30 | 15.61 | $15.45 | 24500 |
| 2023-06-29 | 15.59 | $15.81 | 20400 |
| 2023-06-28 | 15.52 | $15.20 | 16400 |
| 2023-06-27 | 15.47 | $15.29 | 44300 |
| 2023-06-26 | 15.41 | $15.13 | 37500 |
| 2023-06-23 | 15.37 | $14.67 | 1.2M |
| 2023-06-22 | 15.35 | $15.44 | 59300 |
| 2023-06-21 | 15.32 | $15.97 | 52200 |
| 2023-06-20 | 15.26 | $16.01 | 53000 |
| 2023-06-16 | 15.18 | $15.62 | 58100 |
| 2023-06-15 | 15.11 | $16.17 | 27100 |
| 2023-06-14 | 15.00 | $15.62 | 31200 |
| 2023-06-13 | 14.86 | $15.62 | 22500 |
| 2023-06-12 | 14.72 | $15.40 | 21100 |
| 2023-06-09 | 14.59 | $15.52 | 22500 |
| 2023-06-08 | 14.46 | $15.74 | 24700 |
| 2023-06-07 | 14.35 | $16.05 | 30200 |
| 2023-06-06 | 14.21 | $15.73 | 21000 |
| 2023-06-05 | 14.10 | $15.52 | 21500 |
| 2023-06-02 | 13.99 | $16.14 | 41200 |
| 2023-06-01 | 13.86 | $15.14 | 34400 |
| 2023-05-31 | 13.78 | $14.43 | 22200 |
| 2023-05-30 | 13.75 | $14.14 | 14500 |
| 2023-05-26 | 13.80 | $14.23 | 15000 |
| 2023-05-25 | 13.82 | $14.15 | 16000 |
| 2023-05-24 | 13.80 | $14.40 | 24200 |
| 2023-05-23 | 13.75 | $14.84 | 23000 |
| 2023-05-22 | 13.70 | $14.70 | 37300 |
| 2023-05-19 | 13.71 | $14.36 | 40900 |
| 2023-05-18 | 13.81 | $14.31 | 44800 |
| 2023-05-17 | 13.98 | $13.90 | 29900 |
| 2023-05-16 | 14.16 | $12.84 | 17300 |
| 2023-05-15 | 14.41 | $12.82 | 17200 |
| 2023-05-12 | 14.68 | $12.75 | 43500 |
| 2023-05-11 | 14.97 | $13.08 | 32700 |
| 2023-05-10 | 15.24 | $13.46 | 36200 |
| 2023-05-09 | 15.51 | $13.26 | 17100 |
| 2023-05-08 | 15.79 | $13.48 | 41700 |
| 2023-05-05 | 16.07 | $13.46 | 60200 |
| 2023-05-04 | 16.35 | $13.46 | 28100 |
| 2023-05-03 | 16.66 | $13.50 | 74700 |
| 2023-05-02 | 16.99 | $13.92 | 34300 |
| 2023-05-01 | 17.32 | $15.05 | 48900 |
| 2023-04-28 | 17.60 | $14.60 | 201400 |
| 2023-04-27 | 17.92 | $13.83 | 38600 |
| 2023-04-26 | 18.28 | $13.44 | 40700 |
| 2023-04-25 | 18.66 | $13.81 | 38600 |
| 2023-04-24 | 19.01 | $14.80 | 43100 |
| 2023-04-21 | 19.32 | $16.44 | 29700 |
| 2023-04-20 | 19.53 | $17.62 | 18100 |
| 2023-04-19 | 19.72 | $17.63 | 28700 |
| 2023-04-18 | 19.89 | $17.82 | 19400 |
| 2023-04-14 | 20.04 | $18.21 | 28000 |
| 2023-04-13 | 20.21 | $18.45 | 38500 |
| 2023-04-12 | 20.33 | $18.64 | 44100 |
| 2023-04-11 | 20.43 | $18.72 | 33700 |
| 2023-04-10 | 20.51 | $18.83 | 40100 |
| 2023-04-06 | 20.74 | $19.11 | 26700 |
| 2023-04-05 | 21.00 | $19.20 | 37600 |
| 2023-04-04 | 21.28 | $19.50 | 41100 |
| 2023-04-03 | 21.55 | $20.12 | 44100 |
| 2023-03-31 | 21.80 | $20.58 | 17800 |
| 2023-03-30 | 22.03 | $20.57 | 53000 |
| 2023-03-29 | 22.27 | $21.06 | 59500 |
| 2023-03-28 | 22.49 | $21.01 | 28500 |
| 2023-03-27 | 22.71 | $21.04 | 54800 |
| 2023-03-24 | 22.94 | $20.92 | 65000 |
| 2023-03-23 | 23.18 | $20.85 | 56100 |
| 2023-03-22 | 23.42 | $20.80 | 28700 |
| 2023-03-21 | 23.67 | $21.30 | 66100 |
| 2023-03-20 | 23.89 | $21.02 | 43600 |
| 2023-03-17 | 24.14 | $20.95 | 103300 |
| 2023-03-16 | 24.38 | $21.62 | 103800 |
| 2023-03-15 | 24.59 | $20.67 | 33100 |
| 2023-03-14 | 24.85 | $20.73 | 56400 |
| 2023-03-13 | 25.09 | $20.39 | 154600 |
| 2023-03-10 | 25.33 | $23.32 | 128900 |
| 2023-03-09 | 25.44 | $24.34 | 47800 |
| 2023-03-08 | 25.51 | $24.86 | 49200 |
| 2023-03-07 | 25.55 | $24.89 | 25100 |
| 2023-03-06 | 25.59 | $25.08 | 25100 |
| 2023-03-03 | 25.60 | $25.20 | 24000 |
| 2023-03-02 | 25.59 | $25.29 | 32900 |
| 2023-03-01 | 25.54 | $25.49 | 27500 |
| 2023-02-28 | 25.35 | $25.51 | 17700 |
| 2023-02-27 | 25.16 | $25.55 | 95600 |
| 2023-02-24 | 24.98 | $25.70 | 36700 |
| 2023-02-23 | 24.78 | $25.75 | 19200 |
| 2023-02-22 | 24.58 | $25.72 | 21000 |
| 2023-02-21 | 24.39 | $25.76 | 11000 |
| 2023-02-17 | 24.20 | $25.95 | 18000 |
| 2023-02-16 | 24.00 | $25.87 | 19900 |
| 2023-02-14 | 23.80 | $25.75 | 16700 |
| 2023-02-13 | 23.59 | $25.84 | 26200 |
| 2023-02-10 | 23.37 | $25.47 | 52700 |
| 2023-02-09 | 23.14 | $25.33 | 86700 |
| 2023-02-08 | 22.92 | $25.51 | 123300 |
| 2023-02-07 | 22.69 | $25.72 | 34600 |
| 2023-02-06 | 22.46 | $25.57 | 17900 |
| 2023-02-03 | 22.24 | $25.65 | 27600 |
| 2023-02-01 | 22.01 | $25.45 | 43800 |
| 2023-01-31 | 21.77 | $24.90 | 40900 |
| 2023-01-27 | 21.56 | $24.39 | 95400 |
| 2023-01-25 | 21.38 | $21.67 | 43900 |
| 2023-01-24 | 21.32 | $21.74 | 14600 |
| 2023-01-23 | 21.24 | $21.78 | 40500 |
| 2023-01-20 | 21.17 | $21.84 | 12200 |
| 2023-01-19 | 21.10 | $21.77 | 27400 |
| 2023-01-18 | 21.03 | $21.90 | 14400 |
| 2023-01-17 | 20.95 | $21.95 | 8700 |
| 2023-01-13 | 20.89 | $21.97 | 5900 |
| 2023-01-11 | 20.82 | $21.75 | 20000 |
| 2023-01-10 | 20.77 | $21.58 | 23400 |
| 2023-01-09 | 20.72 | $21.40 | 25200 |
| 2023-01-06 | 20.68 | $21.00 | 186600 |
| 2023-01-05 | 20.65 | $20.88 | 46600 |
| 2023-01-04 | 20.64 | $20.88 | 28700 |
| 2023-01-03 | 20.62 | $21.07 | 20700 |
| 2022-12-30 | 20.59 | $21.18 | 18600 |
| 2022-12-28 | 20.57 | $21.00 | 12800 |
| 2022-12-23 | 20.55 | $20.82 | 8600 |
| 2022-12-22 | 20.54 | $20.68 | 11800 |
| 2022-12-21 | 20.54 | $20.71 | 12500 |
| 2022-12-20 | 20.51 | $20.40 | 11900 |
| 2022-12-19 | 20.48 | $20.32 | 52300 |
| 2022-12-16 | 20.43 | $20.32 | 28600 |
| 2022-12-15 | 20.39 | $20.42 | 8100 |
| 2022-12-14 | 20.34 | $20.36 | 11200 |
| 2022-12-13 | 20.31 | $20.27 | 53200 |
| 2022-12-12 | 20.26 | $20.77 | 6700 |
| 2022-12-09 | 20.17 | $20.67 | 5000 |
| 2022-12-08 | 20.08 | $20.70 | 23100 |
| 2022-12-07 | 19.97 | $20.57 | 14600 |
| 2022-12-06 | 19.87 | $20.50 | 20200 |
| 2022-12-05 | 19.78 | $20.56 | 54000 |
| 2022-12-02 | 19.68 | $20.67 | 12600 |
| 2022-12-01 | 19.58 | $20.40 | 10800 |
| 2022-11-29 | 19.48 | $20.55 | 6200 |
| 2022-11-28 | 19.37 | $20.61 | 12800 |
| 2022-11-25 | 19.23 | $20.70 | 6200 |
| 2022-11-23 | 19.11 | $20.70 | 28100 |
| 2022-11-22 | 18.97 | $20.63 | 6300 |
| 2022-11-21 | 18.82 | $20.06 | 6800 |
| 2022-11-18 | 18.70 | $19.85 | 6700 |
| 2022-11-17 | 18.59 | $19.32 | 9600 |
| 2022-11-16 | 18.53 | $19.41 | 9500 |
| 2022-11-15 | 18.47 | $19.46 | 41800 |
| 2022-11-10 | 18.41 | $19.77 | 11900 |
| 2022-11-09 | 18.32 | $19.33 | 34300 |
| 2022-11-08 | 18.24 | $18.90 | 7100 |
| 2022-11-07 | 18.18 | $18.85 | 8200 |
| 2022-11-04 | 18.11 | $18.58 | 9600 |
| 2022-10-31 | 18.07 | $18.60 | 9100 |
| 2022-10-28 | 18.03 | $18.69 | 11100 |
| 2022-10-27 | 18.00 | $18.53 | 10100 |
| 2022-10-24 | 17.98 | $18.57 | 73500 |
| 2022-10-21 | 17.96 | $18.40 | 22200 |
| 2022-10-20 | 17.95 | $18.40 | 27500 |
| 2022-10-19 | 17.95 | $17.85 | 36300 |
| 2022-10-18 | 17.96 | $18.23 | 17800 |
| 2022-10-13 | 17.96 | $17.95 | 16400 |
| 2022-10-11 | 17.98 | $17.65 | 16800 |
| 2022-10-10 | 18.01 | $17.70 | 10700 |
| 2022-10-07 | 18.02 | $17.70 | 16900 |
| 2022-10-06 | 18.02 | $18.10 | 21700 |
| 2022-10-05 | 18.01 | $18.12 | 7900 |
| 2022-10-04 | 17.99 | $18.26 | 8000 |
| 2022-10-03 | 17.97 | $17.92 | 13500 |
| 2022-09-30 | 17.96 | $17.71 | 22000 |
| 2022-09-29 | 17.97 | $17.76 | 11900 |
| 2022-09-28 | 17.97 | $17.50 | 6500 |
| 2022-09-27 | 17.98 | $17.70 | 8200 |
| 2022-09-26 | 17.99 | $17.87 | 123200 |
| 2022-09-23 | 17.99 | $18.08 | 24000 |
| 2022-09-22 | 17.98 | $18.10 | 11000 |
| 2022-09-21 | 17.93 | $18.14 | 13100 |
| 2022-09-20 | 17.90 | $18.30 | 18200 |
| 2022-09-19 | 17.89 | $18.30 | 12500 |
| 2022-09-16 | 17.88 | $18.18 | 38400 |
| 2022-09-14 | 17.87 | $18.25 | 18400 |
| 2022-09-13 | 17.83 | $18.25 | 23400 |
| 2022-09-09 | 17.80 | $18.34 | 6700 |
| 2022-09-08 | 17.75 | $17.89 | 12700 |
| 2022-09-07 | 17.71 | $17.67 | 5600 |
| 2022-09-06 | 17.66 | $17.85 | 17800 |
| 2022-09-02 | 17.60 | $17.79 | 16700 |
| 2022-09-01 | 17.54 | $17.80 | 43400 |
| 2022-08-31 | 17.47 | $17.80 | 33600 |
| 2022-08-30 | 17.41 | $17.76 | 25400 |
| 2022-08-29 | 17.35 | $17.76 | 10300 |
| 2022-08-26 | 17.29 | $17.77 | 17300 |
| 2022-08-25 | 17.24 | $17.88 | 10400 |
| 2022-08-24 | 17.14 | $17.82 | 7200 |
| 2022-08-23 | 17.06 | $17.85 | 23700 |
| 2022-08-22 | 16.98 | $17.10 | 19400 |
| 2022-08-19 | 16.93 | $17.73 | 44800 |
| 2022-08-18 | 16.83 | $18.05 | 25900 |
| 2022-08-17 | 16.73 | $18.10 | 23700 |
| 2022-08-16 | 16.63 | $17.86 | 17200 |
| 2022-08-15 | 16.51 | $17.60 | 13900 |
| 2022-08-12 | 16.38 | $17.60 | 11700 |
| 2022-08-11 | 16.26 | $17.35 | 15100 |
| 2022-08-10 | 16.14 | $17.00 | 15400 |
| 2022-08-09 | 16.04 | $16.66 | 6000 |
| 2022-08-08 | 15.95 | $16.65 | 13500 |
| 2022-08-05 | 15.86 | $16.62 | 15100 |
| 2022-08-04 | 15.79 | $16.42 | 15000 |
| 2022-08-03 | 15.73 | $16.67 | 9500 |
| 2022-08-02 | 15.64 | $16.54 | 14600 |
| 2022-08-01 | 15.57 | $16.55 | 16300 |
| 2022-07-29 | 15.49 | $16.73 | 6400 |
| 2022-07-28 | 15.38 | $15.99 | 59900 |
| 2022-07-27 | 15.31 | $16.22 | 13300 |
| 2022-07-26 | 15.24 | $16.19 | 12000 |
| 2022-07-25 | 15.18 | $16.00 | 21000 |
| 2022-07-22 | 15.13 | $15.79 | 4700 |
| 2022-07-21 | 15.08 | $15.96 | 39700 |
| 2022-07-20 | 15.03 | $16.18 | 21200 |
| 2022-07-19 | 14.99 | $15.46 | 24800 |
| 2022-07-18 | 14.97 | $15.09 | 17500 |
| 2022-07-15 | 14.97 | $15.22 | 18100 |
| 2022-07-14 | 15.01 | $14.86 | 34900 |
| 2022-07-13 | 15.07 | $15.02 | 19700 |
| 2022-07-12 | 15.11 | $14.81 | 13300 |
| 2022-07-11 | 15.20 | $14.95 | 9400 |
| 2022-07-08 | 15.28 | $15.14 | 13200 |
| 2022-07-07 | 15.37 | $15.14 | 6500 |
| 2022-07-06 | 15.46 | $14.93 | 14400 |
| 2022-07-05 | 15.56 | $15.18 | 19000 |
| 2022-07-01 | 15.65 | $14.87 | 31800 |
| 2022-06-30 | 15.76 | $14.50 | 16800 |
| 2022-06-29 | 15.87 | $14.61 | 8400 |
| 2022-06-28 | 15.98 | $14.81 | 10800 |
| 2022-06-27 | 16.09 | $15.00 | 38500 |
| 2022-06-24 | 16.18 | $15.14 | 33400 |
| 2022-06-23 | 16.27 | $14.67 | 43500 |
| 2022-06-22 | 16.39 | $15.05 | 43300 |
| 2022-06-21 | 16.49 | $15.26 | 44100 |
| 2022-06-17 | 16.58 | $15.16 | 60400 |
| 2022-06-16 | 16.68 | $15.09 | 38700 |
| 2022-06-15 | 16.77 | $16.08 | 10300 |
| 2022-06-14 | 16.86 | $16.00 | 54100 |
| 2022-06-13 | 16.92 | $15.75 | 17800 |
| 2022-06-10 | 16.99 | $16.60 | 18300 |
| 2022-06-09 | 17.04 | $16.57 | 155700 |
| 2022-06-08 | 17.11 | $16.94 | 24300 |
| 2022-06-07 | 17.12 | $16.98 | 19400 |
| 2022-06-06 | 17.17 | $16.97 | 29900 |
| 2022-06-03 | 17.24 | $16.92 | 23800 |
| 2022-06-02 | 17.32 | $17.08 | 17800 |
| 2022-06-01 | 17.43 | $16.81 | 39500 |
| 2022-05-31 | 17.56 | $16.80 | 21800 |
| 2022-05-27 | 17.69 | $16.87 | 21900 |
| 2022-05-26 | 17.81 | $16.81 | 23400 |
| 2022-05-25 | 17.97 | $17.01 | 22000 |
| 2022-05-24 | 18.12 | $16.97 | 21700 |
| 2022-05-23 | 18.27 | $17.20 | 17300 |
| 2022-05-20 | 18.44 | $17.06 | 21200 |
| 2022-05-19 | 18.63 | $17.02 | 36200 |
| 2022-05-18 | 18.86 | $17.05 | 29300 |
| 2022-05-17 | 19.13 | $17.72 | 27800 |
| 2022-05-16 | 19.36 | $17.19 | 23100 |
| 2022-05-13 | 19.60 | $17.29 | 40300 |
| 2022-05-12 | 19.81 | $17.52 | 43800 |
| 2022-05-11 | 20.03 | $18.02 | 79000 |
| 2022-05-10 | 20.23 | $17.02 | 77200 |
| 2022-05-09 | 20.47 | $18.00 | 38100 |
| 2022-05-06 | 20.65 | $18.51 | 40900 |
| 2022-05-05 | 20.84 | $18.41 | 55100 |
| 2022-05-04 | 21.05 | $19.36 | 31200 |
| 2022-05-03 | 21.25 | $19.44 | 34000 |
| 2022-05-02 | 21.45 | $19.33 | 41400 |
| 2022-04-29 | 21.66 | $19.31 | 66400 |
| 2022-04-28 | 21.86 | $20.01 | 24200 |
| 2022-04-27 | 22.02 | $19.88 | 36400 |
| 2022-04-26 | 22.20 | $20.02 | 49400 |
| 2022-04-25 | 22.37 | $20.59 | 40700 |
| 2022-04-22 | 22.52 | $21.00 | 64900 |
| 2022-04-21 | 22.65 | $21.44 | 159700 |
| 2022-04-20 | 22.75 | $22.49 | 82900 |
| 2022-04-19 | 22.81 | $22.43 | 31700 |
| 2022-04-18 | 22.86 | $21.91 | 45600 |
| 2022-04-14 | 22.94 | $21.53 | 43800 |
| 2022-04-13 | 23.02 | $21.90 | 37500 |
| 2022-04-12 | 23.10 | $21.99 | 66100 |
| 2022-04-11 | 23.15 | $21.77 | 75400 |
| 2022-04-08 | 23.21 | $21.70 | 87100 |
| 2022-04-07 | 23.24 | $22.28 | 43600 |
| 2022-04-06 | 23.24 | $22.66 | 65000 |
| 2022-04-05 | 23.19 | $23.39 | 42300 |
| 2022-04-04 | 23.10 | $23.32 | 23100 |
| 2022-04-01 | 23.04 | $23.56 | 33200 |
| 2022-03-31 | 23.02 | $23.35 | 22000 |
| 2022-03-30 | 23.01 | $23.14 | 25500 |
| 2022-03-29 | 23.00 | $23.43 | 19100 |
| 2022-03-28 | 22.96 | $23.44 | 20000 |
| 2022-03-25 | 22.94 | $23.59 | 11400 |
| 2022-03-24 | 22.91 | $23.62 | 22000 |
| 2022-03-23 | 22.86 | $23.54 | 27800 |
| 2022-03-22 | 22.83 | $23.62 | 25200 |
| 2022-03-21 | 22.79 | $23.45 | 43100 |
| 2022-03-18 | 22.76 | $23.47 | 70600 |
| 2022-03-17 | 22.74 | $23.25 | 42100 |
| 2022-03-16 | 22.73 | $23.42 | 34900 |
| 2022-03-15 | 22.73 | $22.94 | 32800 |
| 2022-03-14 | 22.74 | $22.93 | 30900 |
| 2022-03-11 | 22.74 | $22.43 | 28200 |
| 2022-03-10 | 22.78 | $22.17 | 21900 |
| 2022-03-09 | 22.82 | $21.71 | 38600 |
| 2022-03-08 | 22.88 | $21.52 | 30200 |
| 2022-03-07 | 22.94 | $22.24 | 19800 |
| 2022-03-04 | 22.97 | $23.06 | 16200 |
| 2022-03-03 | 22.96 | $23.19 | 14400 |
| 2022-03-02 | 22.93 | $22.97 | 14900 |
| 2022-03-01 | 22.90 | $22.67 | 27900 |
| 2022-02-28 | 22.91 | $23.07 | 20700 |
| 2022-02-25 | 22.89 | $22.99 | 44100 |
| 2022-02-24 | 22.87 | $22.65 | 41800 |
| 2022-02-23 | 22.86 | $22.83 | 22300 |
| 2022-02-22 | 22.85 | $22.89 | 20300 |
| 2022-02-18 | 22.83 | $22.81 | 25500 |
| 2022-02-17 | 22.84 | $23.04 | 13300 |
| 2022-02-16 | 22.83 | $23.11 | 26200 |
| 2022-02-15 | 22.82 | $23.32 | 23400 |
| 2022-02-14 | 22.81 | $23.10 | 19800 |
| 2022-02-11 | 22.80 | $23.10 | 19600 |
| 2022-02-10 | 22.77 | $23.10 | 31300 |
| 2022-02-09 | 22.76 | $22.97 | 16300 |
| 2022-02-07 | 22.73 | $22.96 | 24400 |
| 2022-02-04 | 22.70 | $22.81 | 18300 |
| 2022-02-03 | 22.68 | $22.84 | 60700 |
| 2022-02-02 | 22.59 | $22.81 | 48800 |
| 2022-02-01 | 22.48 | $22.60 | 70400 |
| 2022-01-31 | 22.40 | $22.40 | 74600 |
| 2022-01-27 | 22.33 | $22.73 | 51800 |
| 2022-01-26 | 22.24 | $22.68 | 44700 |
| 2022-01-25 | 22.15 | $22.61 | 26600 |
| 2022-01-24 | 22.06 | $22.50 | 40400 |
| 2022-01-21 | 21.98 | $22.59 | 17300 |
| 2022-01-20 | 21.88 | $22.44 | 43000 |
| 2022-01-19 | 21.82 | $23.00 | 30700 |
| 2022-01-18 | 21.74 | $22.89 | 26000 |
| 2022-01-14 | 21.65 | $23.04 | 27800 |
| 2022-01-13 | 21.54 | $22.93 | 26200 |
| 2022-01-11 | 21.44 | $22.90 | 32400 |
| 2022-01-10 | 21.36 | $22.69 | 37400 |
| 2022-01-07 | 21.30 | $22.80 | 51600 |
| 2022-01-06 | 21.21 | $22.45 | 29000 |
| 2022-01-05 | 21.16 | $22.30 | 68400 |
| 2022-01-04 | 21.11 | $22.30 | 93800 |
| 2022-01-03 | 21.05 | $21.05 | 31900 |
| 2021-12-31 | 21.05 | $20.77 | 18600 |
| 2021-12-30 | 21.08 | $20.88 | 12700 |
| 2021-12-29 | 21.08 | $21.00 | 8100 |
| 2021-12-28 | 21.08 | $21.00 | 21200 |
| 2021-12-27 | 21.10 | $20.90 | 21300 |
| 2021-12-23 | 21.11 | $20.85 | 17800 |
| 2021-12-22 | 21.14 | $20.75 | 30300 |
| 2021-12-21 | 21.16 | $20.74 | 26200 |
| 2021-12-20 | 21.19 | $21.06 | 14700 |
| 2021-12-17 | 21.20 | $21.42 | 53300 |
| 2021-12-16 | 21.20 | $21.13 | 28500 |
| 2021-12-15 | 21.21 | $20.95 | 48900 |
| 2021-12-14 | 21.24 | $20.93 | 25400 |
| 2021-12-13 | 21.26 | $21.25 | 14200 |
| 2021-12-10 | 21.27 | $21.40 | 12300 |
| 2021-12-09 | 21.28 | $21.15 | 25600 |
| 2021-12-08 | 21.29 | $21.42 | 11100 |
| 2021-12-07 | 21.29 | $21.32 | 11000 |
| 2021-12-06 | 21.30 | $20.93 | 30400 |
| 2021-12-03 | 21.34 | $21.07 | 16900 |
| 2021-12-02 | 21.37 | $21.40 | 9500 |
| 2021-12-01 | 21.38 | $21.00 | 34200 |
| 2021-11-30 | 21.40 | $21.00 | 15000 |
| 2021-11-29 | 21.43 | $21.25 | 19000 |
| 2021-11-26 | 21.44 | $21.11 | 11500 |
| 2021-11-24 | 21.45 | $21.47 | 8000 |
| 2021-11-23 | 21.44 | $21.29 | 8100 |
| 2021-11-22 | 21.43 | $21.30 | 20200 |
| 2021-11-19 | 21.43 | $21.26 | 13900 |
| 2021-11-18 | 21.43 | $21.39 | 5700 |
| 2021-11-17 | 21.43 | $21.35 | 12900 |
| 2021-11-16 | 21.42 | $21.45 | 10300 |
| 2021-11-15 | 21.40 | $21.33 | 7100 |
| 2021-11-12 | 21.39 | $21.44 | 8900 |
| 2021-11-11 | 21.39 | $21.58 | 14100 |
| 2021-11-10 | 21.39 | $21.50 | 8900 |
| 2021-11-09 | 21.39 | $21.40 | 9800 |
| 2021-11-08 | 21.39 | $21.55 | 13000 |
| 2021-11-05 | 21.38 | $21.65 | 4500 |
| 2021-11-04 | 21.36 | $21.66 | 10000 |
| 2021-11-03 | 21.34 | $21.66 | 26500 |
| 2021-11-02 | 21.32 | $21.38 | 11900 |
| 2021-11-01 | 21.33 | $21.65 | 18800 |
| 2021-10-29 | 21.31 | $21.33 | 8900 |
| 2021-10-28 | 21.34 | $21.36 | 3700 |
| 2021-10-27 | 21.34 | $21.17 | 23500 |
| 2021-10-26 | 21.37 | $21.13 | 26000 |
| 2021-10-25 | 21.40 | $21.30 | 11300 |
| 2021-10-22 | 21.41 | $21.34 | 13300 |
| 2021-10-21 | 21.40 | $21.33 | 10600 |
| 2021-10-20 | 21.37 | $21.25 | 14900 |
| 2021-10-19 | 21.33 | $20.94 | 18200 |
| 2021-10-18 | 21.30 | $21.26 | 13700 |
| 2021-10-15 | 21.26 | $21.42 | 20600 |
| 2021-10-14 | 21.23 | $21.57 | 7600 |
| 2021-10-13 | 21.17 | $21.35 | 14100 |
| 2021-10-12 | 21.11 | $21.48 | 18800 |
| 2021-10-11 | 21.05 | $21.33 | 20700 |
| 2021-10-08 | 21.02 | $21.24 | 39400 |
| 2021-10-07 | 20.98 | $21.30 | 14200 |
| 2021-10-06 | 20.95 | $21.30 | 21800 |
| 2021-10-05 | 20.93 | $21.52 | 16200 |
| 2021-10-04 | 20.92 | $21.33 | 10500 |
| 2021-10-01 | 20.92 | $21.79 | 18700 |
| 2021-09-30 | 20.91 | $21.50 | 11500 |
| 2021-09-29 | 20.93 | $21.66 | 9500 |
| 2021-09-28 | 20.93 | $21.72 | 32400 |
| 2021-09-27 | 20.93 | $21.66 | 21100 |
| 2021-09-24 | 20.93 | $20.96 | 15000 |
| 2021-09-23 | 20.96 | $20.75 | 25200 |
| 2021-09-22 | 21.03 | $20.42 | 26800 |
| 2021-09-21 | 21.11 | $20.50 | 26300 |
| 2021-09-20 | 21.18 | $20.41 | 28300 |
| 2021-09-17 | 21.28 | $20.72 | 62400 |
| 2021-09-16 | 21.37 | $20.41 | 32000 |
| 2021-09-15 | 21.49 | $20.22 | 25300 |
| 2021-09-14 | 21.63 | $20.23 | 32100 |
| 2021-09-13 | 21.78 | $20.67 | 38000 |
| 2021-09-10 | 21.92 | $20.50 | 27500 |
| 2021-09-09 | 22.08 | $20.71 | 52900 |
| 2021-09-08 | 22.23 | $20.87 | 17200 |
| 2021-09-07 | 22.37 | $21.32 | 30500 |
| 2021-09-03 | 22.48 | $21.36 | 20500 |
| 2021-09-02 | 22.55 | $21.69 | 28600 |
| 2021-09-01 | 22.60 | $21.75 | 41800 |
| 2021-08-31 | 22.63 | $21.74 | 26500 |
| 2021-08-30 | 22.67 | $21.65 | 31300 |
| 2021-08-27 | 22.71 | $21.79 | 21800 |
| 2021-08-26 | 22.72 | $21.55 | 41600 |
| 2021-08-25 | 22.74 | $22.00 | 34500 |
| 2021-08-24 | 22.72 | $22.10 | 64100 |
| 2021-08-23 | 22.69 | $21.90 | 88700 |
| 2021-08-20 | 22.65 | $22.51 | 83000 |
| 2021-08-19 | 22.57 | $22.51 | 56300 |
| 2021-08-18 | 22.50 | $22.81 | 19700 |
| 2021-08-17 | 22.42 | $22.92 | 17200 |
| 2021-08-16 | 22.32 | $23.27 | 24800 |
| 2021-08-13 | 22.21 | $23.35 | 17300 |
| 2021-08-12 | 22.06 | $23.71 | 23000 |
| 2021-08-11 | 21.89 | $23.75 | 28400 |
| 2021-08-10 | 21.70 | $23.68 | 26700 |
| 2021-08-09 | 21.51 | $23.47 | 44900 |
| 2021-08-06 | 21.33 | $22.92 | 60400 |
| 2021-08-05 | 21.20 | $22.56 | 173800 |
| 2021-08-04 | 21.09 | $22.39 | 33900 |
| 2021-08-03 | 20.98 | $22.59 | 36900 |
| 2021-08-02 | 20.85 | $22.33 | 127000 |
| 2021-07-28 | 20.77 | $22.02 | 147700 |
| 2021-07-26 | 20.67 | $21.97 | 127200 |
| 2021-07-23 | 20.57 | $21.68 | 99300 |
| 2021-07-21 | 20.47 | $21.40 | 41800 |
| 2021-07-20 | 20.36 | $21.24 | 68400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.69
2026-07-17
Close Price
$27.16
Vol: 287900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.31
Average
19.75
Maximum
26.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.69 | $27.16 | 287900 |
| 2026-07-16 | 26.64 | $28.02 | 351600 |
| 2026-07-15 | 26.50 | $27.15 | 185342 |
| 2026-07-14 | 26.43 | $26.87 | 299114 |
| 2026-07-13 | 26.38 | $27.08 | 237784 |
| 2026-07-10 | 26.31 | $27.00 | 284004 |
| 2026-07-09 | 26.24 | $26.95 | 311019 |
| 2026-07-08 | 26.16 | $26.41 | 337003 |
| 2026-07-07 | 26.14 | $27.03 | 224900 |
| 2026-07-06 | 26.04 | $27.18 | 270223 |
| 2026-07-02 | 25.92 | $26.97 | 439338 |
| 2026-07-01 | 25.81 | $27.46 | 409300 |
| 2026-06-30 | 25.64 | $26.86 | 452600 |
| 2026-06-29 | 25.51 | $26.77 | 543730 |
| 2026-06-26 | 25.38 | $26.90 | 1.6M |
| 2026-06-25 | 25.22 | $26.53 | 486513 |
| 2026-06-24 | 25.08 | $26.87 | 1.2M |
| 2026-06-23 | 24.89 | $25.74 | 780100 |
| 2026-06-22 | 24.80 | $25.31 | 332029 |
| 2026-06-18 | 24.74 | $25.19 | 1.2M |
| 2026-06-17 | 24.70 | $25.00 | 443300 |
| 2026-06-16 | 24.67 | $25.41 | 486700 |
| 2026-06-15 | 24.59 | $25.36 | 447200 |
| 2026-06-12 | 24.51 | $25.75 | 429400 |
| 2026-06-11 | 24.38 | $25.45 | 410555 |
| 2026-06-10 | 24.26 | $25.31 | 470900 |
| 2026-06-09 | 24.15 | $25.34 | 880500 |
| 2026-06-08 | 24.03 | $24.89 | 367100 |
| 2026-06-05 | 23.94 | $24.65 | 468509 |
| 2026-06-04 | 23.86 | $24.35 | 347400 |
| 2026-06-03 | 23.81 | $23.62 | 241300 |
| 2026-06-02 | 23.83 | $24.15 | 284836 |
| 2026-06-01 | 23.80 | $23.90 | 290344 |
| 2026-05-29 | 23.79 | $24.01 | 231600 |
| 2026-05-28 | 23.76 | $24.05 | 195900 |
| 2026-05-27 | 23.73 | $24.12 | 202100 |
| 2026-05-26 | 23.69 | $24.01 | 456500 |
| 2026-05-22 | 23.66 | $23.81 | 223524 |
| 2026-05-21 | 23.64 | $23.74 | 172900 |
| 2026-05-20 | 23.63 | $23.64 | 144600 |
| 2026-05-19 | 23.63 | $23.27 | 231501 |
| 2026-05-18 | 23.67 | $23.46 | 144500 |
| 2026-05-15 | 23.69 | $23.20 | 141511 |
| 2026-05-14 | 23.74 | $23.49 | 107300 |
| 2026-05-13 | 23.77 | $23.35 | 151700 |
| 2026-05-12 | 23.81 | $23.56 | 255900 |
| 2026-05-11 | 23.84 | $23.65 | 218343 |
| 2026-05-08 | 23.86 | $23.99 | 191600 |
| 2026-05-07 | 23.84 | $24.17 | 293125 |
| 2026-05-06 | 23.81 | $24.13 | 294427 |
| 2026-05-05 | 23.77 | $23.77 | 161900 |
| 2026-05-04 | 23.77 | $23.46 | 219200 |
| 2026-05-01 | 23.81 | $23.77 | 153300 |
| 2026-04-30 | 23.81 | $23.72 | 155800 |
| 2026-04-29 | 23.82 | $23.60 | 227800 |
| 2026-04-28 | 23.84 | $24.09 | 346100 |
| 2026-04-27 | 23.82 | $24.08 | 275727 |
| 2026-04-24 | 23.79 | $24.19 | 500635 |
| 2026-04-23 | 23.75 | $23.95 | 330033 |
| 2026-04-22 | 23.73 | $23.98 | 180500 |
| 2026-04-21 | 23.70 | $24.07 | 146927 |
| 2026-04-20 | 23.66 | $24.27 | 216308 |
| 2026-04-17 | 23.59 | $24.32 | 404347 |
| 2026-04-16 | 23.52 | $23.94 | 136500 |
| 2026-04-15 | 23.47 | $24.12 | 188312 |
| 2026-04-14 | 23.41 | $24.15 | 200000 |
| 2026-04-13 | 23.33 | $24.15 | 274300 |
| 2026-04-10 | 23.24 | $23.91 | 112015 |
| 2026-04-09 | 23.17 | $24.05 | 222131 |
| 2026-04-08 | 23.08 | $23.70 | 251200 |
| 2026-04-07 | 23.01 | $23.22 | 229118 |
| 2026-04-06 | 22.99 | $23.32 | 195039 |
| 2026-04-02 | 22.96 | $23.17 | 168831 |
| 2026-04-01 | 22.93 | $23.20 | 208600 |
| 2026-03-31 | 22.91 | $23.30 | 545075 |
| 2026-03-30 | 22.86 | $22.77 | 109835 |
| 2026-03-27 | 22.87 | $22.63 | 66334 |
| 2026-03-26 | 22.90 | $22.79 | 122235 |
| 2026-03-25 | 22.91 | $22.82 | 97401 |
| 2026-03-24 | 22.92 | $22.83 | 135100 |
| 2026-03-23 | 22.93 | $22.73 | 170300 |
| 2026-03-20 | 22.95 | $22.35 | 268042 |
| 2026-03-19 | 23.02 | $22.55 | 105965 |
| 2026-03-18 | 23.07 | $22.21 | 129700 |
| 2026-03-17 | 23.16 | $22.49 | 121800 |
| 2026-03-16 | 23.23 | $22.70 | 89600 |
| 2026-03-13 | 23.28 | $22.54 | 97305 |
| 2026-03-12 | 23.36 | $22.59 | 108700 |
| 2026-03-11 | 23.44 | $22.57 | 82418 |
| 2026-03-10 | 23.53 | $22.83 | 98534 |
| 2026-03-09 | 23.61 | $22.77 | 116441 |
| 2026-03-06 | 23.69 | $22.84 | 133220 |
| 2026-03-05 | 23.78 | $23.17 | 114506 |
| 2026-03-04 | 23.85 | $23.43 | 203400 |
| 2026-03-03 | 23.89 | $23.31 | 207430 |
| 2026-03-02 | 23.95 | $23.44 | 122449 |
| 2026-02-27 | 24.01 | $23.23 | 131533 |
| 2026-02-26 | 24.09 | $23.95 | 127214 |
| 2026-02-25 | 24.10 | $23.81 | 107436 |
| 2026-02-24 | 24.13 | $23.40 | 133000 |
| 2026-02-23 | 24.21 | $23.48 | 213949 |
| 2026-02-20 | 24.29 | $24.46 | 224900 |
| 2026-02-19 | 24.27 | $24.26 | 410108 |
| 2026-02-18 | 24.27 | $24.28 | 126000 |
| 2026-02-17 | 24.27 | $24.49 | 121700 |
| 2026-02-13 | 24.25 | $24.40 | 170300 |
| 2026-02-12 | 24.23 | $24.35 | 157503 |
| 2026-02-11 | 24.22 | $24.53 | 163029 |
| 2026-02-10 | 24.18 | $24.68 | 211059 |
| 2026-02-09 | 24.13 | $25.04 | 134400 |
| 2026-02-06 | 24.04 | $25.41 | 232600 |
| 2026-02-05 | 23.89 | $25.35 | 315400 |
| 2026-02-04 | 23.74 | $25.24 | 247646 |
| 2026-02-03 | 23.58 | $25.04 | 183400 |
| 2026-02-02 | 23.43 | $24.84 | 222300 |
| 2026-01-30 | 23.28 | $23.97 | 171746 |
| 2026-01-29 | 23.21 | $23.74 | 61400 |
| 2026-01-28 | 23.15 | $23.33 | 126000 |
| 2026-01-27 | 23.13 | $23.47 | 148600 |
| 2026-01-26 | 23.09 | $23.71 | 123547 |
| 2026-01-23 | 23.03 | $23.85 | 92931 |
| 2026-01-22 | 22.94 | $23.90 | 102510 |
| 2026-01-21 | 22.84 | $23.78 | 140213 |
| 2026-01-20 | 22.74 | $22.84 | 96600 |
| 2026-01-16 | 22.73 | $23.19 | 101312 |
| 2026-01-15 | 22.69 | $23.38 | 103600 |
| 2026-01-14 | 22.61 | $22.61 | 75322 |
| 2026-01-13 | 22.61 | $22.42 | 95426 |
| 2026-01-12 | 22.63 | $22.21 | 110200 |
| 2026-01-09 | 22.68 | $22.35 | 141061 |
| 2026-01-08 | 22.71 | $22.65 | 108100 |
| 2026-01-07 | 22.72 | $22.41 | 92400 |
| 2026-01-06 | 22.75 | $22.64 | 105700 |
| 2026-01-05 | 22.76 | $22.57 | 107512 |
| 2026-01-02 | 22.78 | $22.05 | 141331 |
| 2025-12-31 | 22.86 | $22.50 | 122045 |
| 2025-12-30 | 22.90 | $22.52 | 155203 |
| 2025-12-29 | 22.94 | $22.63 | 104000 |
| 2025-12-26 | 22.97 | $22.69 | 111949 |
| 2025-12-24 | 23.00 | $22.74 | 73526 |
| 2025-12-23 | 23.03 | $22.64 | 119445 |
| 2025-12-22 | 23.07 | $22.80 | 144412 |
| 2025-12-19 | 23.09 | $23.00 | 282822 |
| 2025-12-18 | 23.10 | $23.31 | 163600 |
| 2025-12-17 | 23.08 | $23.18 | 328337 |
| 2025-12-16 | 23.07 | $24.06 | 175621 |
| 2025-12-15 | 22.97 | $24.20 | 181723 |
| 2025-12-12 | 22.84 | $23.79 | 158825 |
| 2025-12-11 | 22.74 | $23.76 | 201448 |
| 2025-12-10 | 22.63 | $23.56 | 385400 |
| 2025-12-09 | 22.53 | $23.28 | 122547 |
| 2025-12-08 | 22.45 | $23.22 | 87100 |
| 2025-12-05 | 22.37 | $23.27 | 107628 |
| 2025-12-04 | 22.28 | $23.50 | 153310 |
| 2025-12-03 | 22.15 | $23.53 | 295237 |
| 2025-12-02 | 22.01 | $22.96 | 239500 |
| 2025-12-01 | 21.91 | $22.94 | 153444 |
| 2025-11-28 | 21.80 | $22.65 | 39040 |
| 2025-11-26 | 21.71 | $22.72 | 126814 |
| 2025-11-25 | 21.60 | $22.76 | 123344 |
| 2025-11-24 | 21.48 | $22.15 | 66130 |
| 2025-11-21 | 21.41 | $22.23 | 195449 |
| 2025-11-20 | 21.32 | $21.32 | 93500 |
| 2025-11-19 | 21.32 | $21.39 | 63900 |
| 2025-11-18 | 21.31 | $21.40 | 140202 |
| 2025-11-17 | 21.31 | $21.12 | 67900 |
| 2025-11-14 | 21.32 | $21.57 | 65000 |
| 2025-11-13 | 21.30 | $21.61 | 72700 |
| 2025-11-12 | 21.27 | $21.65 | 46138 |
| 2025-11-11 | 21.23 | $21.55 | 65100 |
| 2025-11-10 | 21.19 | $21.50 | 75845 |
| 2025-11-07 | 21.16 | $21.43 | 67600 |
| 2025-11-06 | 21.13 | $21.43 | 43706 |
| 2025-11-05 | 21.10 | $21.52 | 72800 |
| 2025-11-04 | 21.05 | $21.14 | 59700 |
| 2025-11-03 | 21.05 | $21.19 | 73700 |
| 2025-10-31 | 21.03 | $21.18 | 54813 |
| 2025-10-30 | 21.01 | $21.24 | 41547 |
| 2025-10-29 | 20.99 | $21.09 | 69500 |
| 2025-10-28 | 20.98 | $21.67 | 63735 |
| 2025-10-27 | 20.91 | $21.34 | 86300 |
| 2025-10-24 | 20.86 | $21.41 | 41100 |
| 2025-10-23 | 20.80 | $20.93 | 94023 |
| 2025-10-22 | 20.79 | $21.12 | 96800 |
| 2025-10-21 | 20.76 | $21.05 | 136131 |
| 2025-10-20 | 20.73 | $21.03 | 145300 |
| 2025-10-17 | 20.69 | $20.70 | 150235 |
| 2025-10-16 | 20.69 | $20.19 | 56425 |
| 2025-10-15 | 20.75 | $20.79 | 37646 |
| 2025-10-14 | 20.74 | $20.85 | 50244 |
| 2025-10-13 | 20.73 | $20.30 | 28732 |
| 2025-10-10 | 20.77 | $19.85 | 47700 |
| 2025-10-09 | 20.87 | $20.49 | 31800 |
| 2025-10-08 | 20.91 | $20.55 | 17200 |
| 2025-10-07 | 20.95 | $20.69 | 32300 |
| 2025-10-06 | 20.98 | $20.90 | 43900 |
| 2025-10-03 | 20.99 | $20.86 | 54400 |
| 2025-10-02 | 21.00 | $20.55 | 33200 |
| 2025-10-01 | 21.05 | $20.69 | 40700 |
| 2025-09-30 | 21.08 | $20.84 | 36700 |
| 2025-09-29 | 21.11 | $20.72 | 64700 |
| 2025-09-26 | 21.15 | $21.10 | 43530 |
| 2025-09-25 | 21.16 | $21.32 | 27800 |
| 2025-09-24 | 21.14 | $21.35 | 42600 |
| 2025-09-23 | 21.12 | $21.40 | 70400 |
| 2025-09-22 | 21.09 | $21.42 | 50100 |
| 2025-09-19 | 21.05 | $21.58 | 119344 |
| 2025-09-18 | 21.00 | $21.74 | 65400 |
| 2025-09-17 | 20.92 | $21.15 | 108300 |
| 2025-09-16 | 20.89 | $21.01 | 33600 |
| 2025-09-15 | 20.88 | $21.13 | 61304 |
| 2025-09-12 | 20.86 | $21.07 | 33300 |
| 2025-09-11 | 20.83 | $21.24 | 26531 |
| 2025-09-10 | 20.79 | $21.00 | 31011 |
| 2025-09-09 | 20.77 | $21.02 | 45048 |
| 2025-09-08 | 20.74 | $21.23 | 41500 |
| 2025-09-05 | 20.69 | $21.23 | 29900 |
| 2025-09-04 | 20.63 | $21.17 | 31839 |
| 2025-09-03 | 20.58 | $20.96 | 38636 |
| 2025-09-02 | 20.54 | $21.01 | 69636 |
| 2025-08-29 | 20.49 | $21.32 | 49000 |
| 2025-08-28 | 20.40 | $21.09 | 31200 |
| 2025-08-27 | 20.33 | $21.32 | 39049 |
| 2025-08-26 | 20.22 | $21.33 | 68300 |
| 2025-08-25 | 20.10 | $21.16 | 27748 |
| 2025-08-22 | 19.99 | $21.36 | 68913 |
| 2025-08-21 | 19.85 | $20.13 | 19400 |
| 2025-08-20 | 19.82 | $20.20 | 19945 |
| 2025-08-19 | 19.78 | $20.17 | 27412 |
| 2025-08-18 | 19.74 | $20.07 | 50910 |
| 2025-08-15 | 19.70 | $20.13 | 92925 |
| 2025-08-14 | 19.66 | $20.27 | 33217 |
| 2025-08-13 | 19.60 | $20.32 | 37126 |
| 2025-08-12 | 19.52 | $20.04 | 45342 |
| 2025-08-11 | 19.46 | $18.92 | 27200 |
| 2025-08-08 | 19.52 | $18.82 | 22300 |
| 2025-08-07 | 19.60 | $18.58 | 37914 |
| 2025-08-06 | 19.70 | $18.74 | 34100 |
| 2025-08-05 | 19.80 | $18.89 | 34400 |
| 2025-08-04 | 19.90 | $18.89 | 44532 |
| 2025-08-01 | 20.01 | $18.73 | 65800 |
| 2025-07-31 | 20.14 | $19.25 | 54619 |
| 2025-07-30 | 20.23 | $19.55 | 44000 |
| 2025-07-29 | 20.31 | $19.99 | 35534 |
| 2025-07-28 | 20.34 | $20.31 | 39500 |
| 2025-07-25 | 20.34 | $20.32 | 37246 |
| 2025-07-24 | 20.35 | $20.53 | 38529 |
| 2025-07-23 | 20.33 | $21.08 | 48431 |
| 2025-07-22 | 20.25 | $21.07 | 105939 |
| 2025-07-21 | 20.16 | $21.03 | 138700 |
| 2025-07-18 | 20.07 | $20.45 | 181600 |
| 2025-07-17 | 20.03 | $20.36 | 47543 |
| 2025-07-16 | 19.99 | $20.21 | 42000 |
| 2025-07-15 | 19.97 | $20.16 | 42422 |
| 2025-07-14 | 19.95 | $20.91 | 31822 |
| 2025-07-11 | 19.85 | $20.72 | 40033 |
| 2025-07-10 | 19.76 | $20.99 | 31123 |
| 2025-07-09 | 19.63 | $20.92 | 40600 |
| 2025-07-08 | 19.49 | $21.01 | 78900 |
| 2025-07-07 | 19.33 | $20.94 | 55816 |
| 2025-07-03 | 19.16 | $21.22 | 55528 |
| 2025-07-02 | 18.95 | $20.81 | 245031 |
| 2025-07-01 | 18.75 | $20.48 | 273123 |
| 2025-06-30 | 18.57 | $19.51 | 151949 |
| 2025-06-27 | 18.47 | $19.22 | 279000 |
| 2025-06-26 | 18.39 | $19.19 | 74549 |
| 2025-06-25 | 18.31 | $18.91 | 33000 |
| 2025-06-24 | 18.24 | $19.09 | 39535 |
| 2025-06-23 | 18.16 | $18.55 | 67818 |
| 2025-06-20 | 18.11 | $18.17 | 87710 |
| 2025-06-18 | 18.11 | $18.15 | 87900 |
| 2025-06-17 | 18.10 | $18.02 | 66502 |
| 2025-06-16 | 18.11 | $18.19 | 59600 |
| 2025-06-13 | 18.10 | $18.23 | 61114 |
| 2025-06-12 | 18.09 | $18.62 | 93300 |
| 2025-06-11 | 18.04 | $18.67 | 49200 |
| 2025-06-10 | 17.97 | $18.59 | 123700 |
| 2025-06-09 | 17.90 | $18.26 | 52800 |
| 2025-06-06 | 17.87 | $17.99 | 58018 |
| 2025-06-05 | 17.85 | $17.74 | 43909 |
| 2025-06-04 | 17.86 | $17.73 | 37000 |
| 2025-06-03 | 17.88 | $17.86 | 33800 |
| 2025-06-02 | 17.88 | $17.58 | 34200 |
| 2025-05-30 | 17.91 | $17.80 | 26537 |
| 2025-05-29 | 17.92 | $17.86 | 20500 |
| 2025-05-28 | 17.93 | $17.87 | 30941 |
| 2025-05-27 | 17.94 | $18.12 | 39608 |
| 2025-05-23 | 17.92 | $17.68 | 29300 |
| 2025-05-22 | 17.94 | $17.85 | 52341 |
| 2025-05-21 | 17.95 | $18.01 | 41600 |
| 2025-05-20 | 17.95 | $18.41 | 54831 |
| 2025-05-19 | 17.90 | $18.40 | 74102 |
| 2025-05-16 | 17.84 | $18.41 | 76917 |
| 2025-05-15 | 17.79 | $18.45 | 42215 |
| 2025-05-14 | 17.72 | $18.44 | 40743 |
| 2025-05-13 | 17.64 | $18.50 | 46200 |
| 2025-05-12 | 17.55 | $18.53 | 39938 |
| 2025-05-09 | 17.45 | $17.95 | 33500 |
| 2025-05-08 | 17.39 | $18.05 | 36400 |
| 2025-05-07 | 17.32 | $17.60 | 54001 |
| 2025-05-06 | 17.29 | $17.69 | 70200 |
| 2025-05-05 | 17.25 | $17.87 | 30111 |
| 2025-05-02 | 17.19 | $17.99 | 60842 |
| 2025-05-01 | 17.10 | $17.50 | 67000 |
| 2025-04-30 | 17.06 | $17.50 | 62408 |
| 2025-04-29 | 17.01 | $17.39 | 79800 |
| 2025-04-28 | 16.97 | $17.36 | 48600 |
| 2025-04-25 | 16.93 | $17.37 | 55102 |
| 2025-04-24 | 16.89 | $17.38 | 62600 |
| 2025-04-23 | 16.84 | $16.85 | 109440 |
| 2025-04-22 | 16.83 | $16.55 | 74536 |
| 2025-04-21 | 16.86 | $15.98 | 34438 |
| 2025-04-17 | 16.96 | $16.03 | 29526 |
| 2025-04-16 | 17.05 | $16.03 | 35300 |
| 2025-04-15 | 17.16 | $15.99 | 29500 |
| 2025-04-14 | 17.29 | $15.72 | 48600 |
| 2025-04-11 | 17.45 | $15.83 | 43800 |
| 2025-04-10 | 17.62 | $16.09 | 61100 |
| 2025-04-09 | 17.78 | $17.11 | 71244 |
| 2025-04-08 | 17.85 | $16.49 | 43400 |
| 2025-04-07 | 18.00 | $16.60 | 59045 |
| 2025-04-04 | 18.14 | $16.66 | 58112 |
| 2025-04-03 | 18.30 | $17.01 | 57300 |
| 2025-04-02 | 18.44 | $18.42 | 41631 |
| 2025-04-01 | 18.44 | $18.42 | 34200 |
| 2025-03-31 | 18.44 | $18.48 | 49918 |
| 2025-03-28 | 18.44 | $18.40 | 36000 |
| 2025-03-27 | 18.44 | $18.69 | 47800 |
| 2025-03-26 | 18.41 | $18.53 | 48803 |
| 2025-03-25 | 18.40 | $18.54 | 36621 |
| 2025-03-24 | 18.39 | $18.64 | 52049 |
| 2025-03-21 | 18.36 | $18.00 | 116143 |
| 2025-03-20 | 18.40 | $18.25 | 22900 |
| 2025-03-19 | 18.41 | $18.27 | 63900 |
| 2025-03-18 | 18.43 | $18.03 | 39400 |
| 2025-03-17 | 18.47 | $18.06 | 45500 |
| 2025-03-14 | 18.51 | $18.00 | 40600 |
| 2025-03-13 | 18.57 | $17.81 | 36600 |
| 2025-03-12 | 18.65 | $17.96 | 54319 |
| 2025-03-11 | 18.72 | $17.89 | 74200 |
| 2025-03-10 | 18.81 | $18.13 | 82447 |
| 2025-03-07 | 18.88 | $18.47 | 51000 |
| 2025-03-06 | 18.92 | $18.51 | 48300 |
| 2025-03-05 | 18.96 | $18.59 | 59400 |
| 2025-03-04 | 19.00 | $18.75 | 62820 |
| 2025-03-03 | 19.03 | $19.16 | 53527 |
| 2025-02-28 | 19.02 | $19.29 | 49200 |
| 2025-02-27 | 18.99 | $18.86 | 31043 |
| 2025-02-26 | 19.00 | $18.81 | 68800 |
| 2025-02-25 | 19.02 | $18.77 | 93200 |
| 2025-02-24 | 19.05 | $18.65 | 47227 |
| 2025-02-21 | 19.09 | $18.69 | 54900 |
| 2025-02-20 | 19.13 | $18.92 | 59121 |
| 2025-02-19 | 19.15 | $18.98 | 46900 |
| 2025-02-18 | 19.17 | $18.99 | 36715 |
| 2025-02-14 | 19.19 | $19.06 | 24300 |
| 2025-02-13 | 19.20 | $18.95 | 36237 |
| 2025-02-12 | 19.23 | $18.96 | 38535 |
| 2025-02-11 | 19.26 | $19.38 | 50903 |
| 2025-02-10 | 19.24 | $19.18 | 27400 |
| 2025-02-07 | 19.25 | $19.27 | 53302 |
| 2025-02-06 | 19.25 | $19.50 | 53533 |
| 2025-02-05 | 19.22 | $19.41 | 40600 |
| 2025-02-04 | 19.20 | $19.37 | 37500 |
| 2025-02-03 | 19.18 | $18.91 | 78415 |
| 2025-01-31 | 19.21 | $19.49 | 32600 |
| 2025-01-30 | 19.18 | $19.55 | 42900 |
| 2025-01-29 | 19.14 | $19.39 | 59119 |
| 2025-01-28 | 19.12 | $19.38 | 42000 |
| 2025-01-27 | 19.09 | $19.41 | 66502 |
| 2025-01-24 | 19.06 | $19.20 | 38300 |
| 2025-01-23 | 19.04 | $18.87 | 32942 |
| 2025-01-22 | 19.06 | $18.80 | 39430 |
| 2025-01-21 | 19.09 | $19.07 | 34136 |
| 2025-01-17 | 19.09 | $18.90 | 62805 |
| 2025-01-16 | 19.11 | $18.68 | 72200 |
| 2025-01-15 | 19.15 | $18.70 | 34746 |
| 2025-01-14 | 19.20 | $18.24 | 45144 |
| 2025-01-13 | 19.30 | $17.71 | 37600 |
| 2025-01-10 | 19.47 | $17.69 | 45030 |
| 2025-01-08 | 19.66 | $18.24 | 38300 |
| 2025-01-07 | 19.81 | $18.55 | 32300 |
| 2025-01-06 | 19.94 | $18.91 | 29300 |
| 2025-01-03 | 20.05 | $19.14 | 20300 |
| 2025-01-02 | 20.14 | $19.05 | 42500 |
| 2024-12-31 | 20.26 | $19.37 | 29200 |
| 2024-12-30 | 20.35 | $19.37 | 21500 |
| 2024-12-27 | 20.46 | $19.40 | 38700 |
| 2024-12-26 | 20.57 | $19.67 | 19300 |
| 2024-12-24 | 20.66 | $19.54 | 19300 |
| 2024-12-23 | 20.78 | $19.45 | 40500 |
| 2024-12-20 | 20.92 | $19.54 | 180200 |
| 2024-12-19 | 21.07 | $19.80 | 64500 |
| 2024-12-18 | 21.20 | $20.03 | 91800 |
| 2024-12-17 | 21.32 | $20.88 | 83100 |
| 2024-12-16 | 21.37 | $21.34 | 27700 |
| 2024-12-13 | 21.37 | $21.50 | 34300 |
| 2024-12-12 | 21.36 | $21.60 | 31400 |
| 2024-12-11 | 21.33 | $21.71 | 53100 |
| 2024-12-10 | 21.30 | $21.68 | 49300 |
| 2024-12-09 | 21.25 | $21.54 | 29900 |
| 2024-12-06 | 21.22 | $21.75 | 43800 |
| 2024-12-05 | 21.17 | $21.82 | 28800 |
| 2024-12-04 | 21.10 | $22.01 | 37300 |
| 2024-12-03 | 21.01 | $21.88 | 54800 |
| 2024-12-02 | 20.91 | $22.08 | 61000 |
| 2024-11-29 | 20.79 | $21.92 | 29000 |
| 2024-11-27 | 20.67 | $21.96 | 27500 |
| 2024-11-26 | 20.54 | $22.04 | 63700 |
| 2024-11-25 | 20.38 | $22.30 | 101100 |
| 2024-11-22 | 20.17 | $21.82 | 54200 |
| 2024-11-21 | 20.00 | $21.21 | 132800 |
| 2024-11-20 | 19.87 | $20.77 | 105400 |
| 2024-11-19 | 19.78 | $20.71 | 30300 |
| 2024-11-18 | 19.68 | $20.70 | 112100 |
| 2024-11-15 | 19.58 | $20.45 | 68300 |
| 2024-11-14 | 19.48 | $20.46 | 45700 |
| 2024-11-13 | 19.38 | $20.44 | 113900 |
| 2024-11-12 | 19.27 | $20.36 | 70200 |
| 2024-11-11 | 19.15 | $20.24 | 60300 |
| 2024-11-08 | 19.04 | $19.74 | 42700 |
| 2024-11-07 | 18.97 | $19.71 | 64400 |
| 2024-11-06 | 18.89 | $20.10 | 151000 |
| 2024-11-05 | 18.76 | $18.75 | 52800 |
| 2024-11-04 | 18.76 | $18.53 | 25100 |
| 2024-11-01 | 18.79 | $18.61 | 26400 |
| 2024-10-31 | 18.80 | $18.74 | 21100 |
| 2024-10-30 | 18.81 | $18.94 | 18800 |
| 2024-10-29 | 18.80 | $18.82 | 25800 |
| 2024-10-28 | 18.79 | $18.72 | 29600 |
| 2024-10-25 | 18.80 | $18.57 | 23700 |
| 2024-10-24 | 18.83 | $18.71 | 26200 |
| 2024-10-23 | 18.84 | $18.70 | 32400 |
| 2024-10-22 | 18.85 | $18.75 | 28500 |
| 2024-10-21 | 18.86 | $18.68 | 40200 |
| 2024-10-18 | 18.88 | $19.09 | 25500 |
| 2024-10-17 | 18.86 | $19.21 | 41700 |
| 2024-10-16 | 18.83 | $19.19 | 39900 |
| 2024-10-15 | 18.79 | $18.89 | 36400 |
| 2024-10-14 | 18.78 | $18.51 | 21400 |
| 2024-10-11 | 18.80 | $18.41 | 40900 |
| 2024-10-10 | 18.85 | $17.94 | 22100 |
| 2024-10-09 | 18.94 | $17.95 | 30900 |
| 2024-10-08 | 19.05 | $18.03 | 24700 |
| 2024-10-07 | 19.15 | $17.96 | 20700 |
| 2024-10-04 | 19.28 | $18.01 | 25200 |
| 2024-10-03 | 19.41 | $18.04 | 35800 |
| 2024-10-02 | 19.56 | $18.48 | 24800 |
| 2024-10-01 | 19.67 | $18.80 | 43200 |
| 2024-09-30 | 19.76 | $19.26 | 43300 |
| 2024-09-27 | 19.81 | $19.27 | 19800 |
| 2024-09-26 | 19.87 | $19.26 | 39700 |
| 2024-09-25 | 19.94 | $19.26 | 34400 |
| 2024-09-24 | 20.01 | $19.38 | 46600 |
| 2024-09-23 | 20.07 | $19.58 | 30600 |
| 2024-09-20 | 20.12 | $20.01 | 227500 |
| 2024-09-19 | 20.14 | $20.82 | 65000 |
| 2024-09-18 | 20.06 | $20.58 | 85000 |
| 2024-09-17 | 20.01 | $20.55 | 39100 |
| 2024-09-16 | 19.95 | $20.30 | 46400 |
| 2024-09-13 | 19.92 | $20.12 | 38600 |
| 2024-09-12 | 19.90 | $19.87 | 51200 |
| 2024-09-11 | 19.90 | $20.10 | 26300 |
| 2024-09-10 | 19.88 | $20.21 | 25900 |
| 2024-09-09 | 19.84 | $19.95 | 41000 |
| 2024-09-06 | 19.83 | $19.82 | 25400 |
| 2024-09-05 | 19.83 | $19.99 | 30400 |
| 2024-09-04 | 19.82 | $20.16 | 19900 |
| 2024-09-03 | 19.78 | $20.25 | 31200 |
| 2024-08-30 | 19.73 | $20.40 | 30800 |
| 2024-08-29 | 19.66 | $20.38 | 43400 |
| 2024-08-28 | 19.58 | $20.31 | 28100 |
| 2024-08-27 | 19.51 | $20.20 | 17800 |
| 2024-08-26 | 19.43 | $20.24 | 28100 |
| 2024-08-23 | 19.35 | $20.30 | 54100 |
| 2024-08-22 | 19.25 | $19.33 | 18000 |
| 2024-08-21 | 19.24 | $19.32 | 10300 |
| 2024-08-20 | 19.23 | $19.20 | 17900 |
| 2024-08-19 | 19.23 | $19.51 | 18400 |
| 2024-08-16 | 19.21 | $19.43 | 26000 |
| 2024-08-15 | 19.18 | $19.14 | 33700 |
| 2024-08-14 | 19.19 | $18.60 | 17700 |
| 2024-08-13 | 19.25 | $18.70 | 19900 |
| 2024-08-12 | 19.31 | $18.52 | 32000 |
| 2024-08-09 | 19.39 | $18.69 | 22800 |
| 2024-08-08 | 19.46 | $18.82 | 21800 |
| 2024-08-07 | 19.53 | $18.54 | 32400 |
| 2024-08-06 | 19.63 | $18.62 | 41400 |
| 2024-08-05 | 19.74 | $18.71 | 78000 |
| 2024-08-02 | 19.85 | $19.31 | 70300 |
| 2024-08-01 | 19.91 | $19.81 | 67100 |
| 2024-07-31 | 19.92 | $20.74 | 91300 |
| 2024-07-30 | 19.83 | $20.75 | 105500 |
| 2024-07-29 | 19.73 | $20.08 | 52700 |
| 2024-07-26 | 19.70 | $20.20 | 77200 |
| 2024-07-25 | 19.64 | $20.15 | 105100 |
| 2024-07-24 | 19.59 | $19.74 | 125600 |
| 2024-07-23 | 19.57 | $21.43 | 96800 |
| 2024-07-22 | 19.38 | $21.20 | 66000 |
| 2024-07-19 | 19.19 | $21.00 | 55300 |
| 2024-07-18 | 18.99 | $21.00 | 68600 |
| 2024-07-17 | 18.78 | $21.41 | 109100 |
| 2024-07-16 | 18.51 | $21.50 | 98000 |
| 2024-07-15 | 18.19 | $20.15 | 104400 |
| 2024-07-12 | 17.99 | $19.56 | 59300 |
| 2024-07-11 | 17.82 | $19.18 | 130100 |
| 2024-07-10 | 17.68 | $18.39 | 42000 |
| 2024-07-09 | 17.60 | $17.91 | 29900 |
| 2024-07-08 | 17.57 | $17.81 | 37700 |
| 2024-07-05 | 17.54 | $17.88 | 85100 |
| 2024-07-03 | 17.51 | $18.15 | 30300 |
| 2024-07-02 | 17.44 | $18.19 | 65600 |
| 2024-07-01 | 17.36 | $17.99 | 90900 |
| 2024-06-28 | 17.30 | $18.50 | 674100 |
| 2024-06-27 | 17.17 | $17.83 | 90500 |
| 2024-06-26 | 17.10 | $17.56 | 79600 |
| 2024-06-25 | 17.05 | $17.55 | 104500 |
| 2024-06-24 | 17.00 | $17.35 | 97800 |
| 2024-06-21 | 16.96 | $16.75 | 91800 |
| 2024-06-20 | 16.98 | $16.85 | 181200 |
| 2024-06-18 | 17.00 | $16.75 | 113500 |
| 2024-06-17 | 17.02 | $16.63 | 22200 |
| 2024-06-14 | 17.07 | $16.61 | 20800 |
| 2024-06-13 | 17.11 | $16.92 | 12800 |
| 2024-06-12 | 17.13 | $17.09 | 48000 |
| 2024-06-11 | 17.14 | $16.87 | 27300 |
| 2024-06-10 | 17.17 | $16.87 | 26600 |
| 2024-06-07 | 17.20 | $17.16 | 43300 |
| 2024-06-06 | 17.20 | $17.11 | 33300 |
| 2024-06-05 | 17.21 | $17.28 | 33400 |
| 2024-06-04 | 17.20 | $17.24 | 21200 |
| 2024-06-03 | 17.20 | $17.21 | 28200 |
| 2024-05-31 | 17.20 | $17.37 | 46100 |
| 2024-05-30 | 17.18 | $16.49 | 113300 |
| 2024-05-29 | 17.25 | $16.52 | 29800 |
| 2024-05-28 | 17.33 | $16.92 | 25500 |
| 2024-05-24 | 17.37 | $17.09 | 19000 |
| 2024-05-23 | 17.40 | $17.06 | 32000 |
| 2024-05-22 | 17.44 | $17.22 | 18300 |
| 2024-05-21 | 17.46 | $17.17 | 20000 |
| 2024-05-20 | 17.49 | $17.26 | 19300 |
| 2024-05-17 | 17.52 | $17.30 | 23500 |
| 2024-05-16 | 17.54 | $17.29 | 27200 |
| 2024-05-15 | 17.57 | $17.28 | 30700 |
| 2024-05-14 | 17.60 | $17.13 | 76300 |
| 2024-05-13 | 17.65 | $17.14 | 50000 |
| 2024-05-10 | 17.70 | $17.44 | 40200 |
| 2024-05-09 | 17.73 | $17.38 | 43300 |
| 2024-05-08 | 17.77 | $17.37 | 18500 |
| 2024-05-07 | 17.81 | $17.27 | 30100 |
| 2024-05-06 | 17.86 | $17.34 | 65300 |
| 2024-05-03 | 17.92 | $17.40 | 23100 |
| 2024-05-02 | 17.97 | $17.45 | 37000 |
| 2024-05-01 | 18.03 | $17.44 | 55800 |
| 2024-04-30 | 18.09 | $17.17 | 43300 |
| 2024-04-29 | 18.19 | $17.52 | 62600 |
| 2024-04-26 | 18.26 | $17.83 | 21200 |
| 2024-04-25 | 18.30 | $18.00 | 45700 |
| 2024-04-24 | 18.33 | $17.97 | 47100 |
| 2024-04-23 | 18.37 | $18.26 | 37500 |
| 2024-04-22 | 18.38 | $17.62 | 82200 |
| 2024-04-19 | 18.46 | $18.10 | 114800 |
| 2024-04-18 | 18.50 | $18.39 | 65300 |
| 2024-04-17 | 18.51 | $18.24 | 35700 |
| 2024-04-16 | 18.54 | $18.15 | 35300 |
| 2024-04-15 | 18.59 | $17.97 | 45100 |
| 2024-04-12 | 18.65 | $17.86 | 33700 |
| 2024-04-11 | 18.73 | $17.92 | 38100 |
| 2024-04-10 | 18.82 | $18.07 | 69300 |
| 2024-04-09 | 18.90 | $18.38 | 57500 |
| 2024-04-08 | 18.95 | $18.30 | 49000 |
| 2024-04-05 | 19.02 | $18.43 | 48700 |
| 2024-04-04 | 19.08 | $18.58 | 128300 |
| 2024-04-03 | 19.14 | $18.70 | 91000 |
| 2024-04-02 | 19.18 | $19.65 | 246700 |
| 2024-04-01 | 19.13 | $19.90 | 582300 |
| 2024-03-28 | 19.05 | $19.89 | 34500 |
| 2024-03-27 | 18.96 | $19.45 | 22800 |
| 2024-03-26 | 18.91 | $19.10 | 19600 |
| 2024-03-25 | 18.89 | $19.19 | 14600 |
| 2024-03-22 | 18.86 | $19.17 | 32600 |
| 2024-03-21 | 18.83 | $19.28 | 35900 |
| 2024-03-20 | 18.78 | $19.08 | 29600 |
| 2024-03-19 | 18.75 | $18.46 | 6900 |
| 2024-03-18 | 18.78 | $18.60 | 18800 |
| 2024-03-15 | 18.80 | $18.70 | 52300 |
| 2024-03-14 | 18.81 | $18.58 | 24300 |
| 2024-03-13 | 18.83 | $19.04 | 10500 |
| 2024-03-12 | 18.81 | $19.11 | 19300 |
| 2024-03-11 | 18.78 | $19.35 | 34500 |
| 2024-03-08 | 18.72 | $19.27 | 11800 |
| 2024-03-07 | 18.66 | $19.23 | 19100 |
| 2024-03-06 | 18.60 | $19.20 | 23100 |
| 2024-03-05 | 18.54 | $19.27 | 14600 |
| 2024-03-04 | 18.46 | $18.69 | 15700 |
| 2024-03-01 | 18.44 | $18.55 | 31400 |
| 2024-02-29 | 18.43 | $18.69 | 17800 |
| 2024-02-28 | 18.40 | $18.14 | 42100 |
| 2024-02-27 | 18.43 | $18.44 | 28800 |
| 2024-02-26 | 18.43 | $18.18 | 26600 |
| 2024-02-23 | 18.45 | $18.24 | 28900 |
| 2024-02-22 | 18.47 | $18.15 | 57000 |
| 2024-02-21 | 18.51 | $17.94 | 20900 |
| 2024-02-20 | 18.57 | $17.90 | 23500 |
| 2024-02-16 | 18.64 | $18.13 | 33200 |
| 2024-02-15 | 18.69 | $18.50 | 26300 |
| 2024-02-14 | 18.71 | $17.88 | 33400 |
| 2024-02-13 | 18.80 | $17.45 | 50900 |
| 2024-02-12 | 18.94 | $18.28 | 46900 |
| 2024-02-09 | 19.01 | $17.66 | 17700 |
| 2024-02-08 | 19.15 | $17.30 | 12600 |
| 2024-02-07 | 19.35 | $17.30 | 18800 |
| 2024-02-06 | 19.56 | $17.53 | 16200 |
| 2024-02-05 | 19.78 | $18.10 | 14300 |
| 2024-02-02 | 19.95 | $18.30 | 18700 |
| 2024-02-01 | 20.13 | $18.59 | 27300 |
| 2024-01-31 | 20.29 | $19.42 | 26700 |
| 2024-01-30 | 20.38 | $20.14 | 33000 |
| 2024-01-29 | 20.41 | $20.18 | 14400 |
| 2024-01-26 | 20.43 | $19.91 | 23000 |
| 2024-01-25 | 20.48 | $20.27 | 29000 |
| 2024-01-24 | 20.51 | $20.12 | 15300 |
| 2024-01-23 | 20.55 | $19.87 | 17900 |
| 2024-01-22 | 20.62 | $20.06 | 19600 |
| 2024-01-19 | 20.68 | $19.90 | 46400 |
| 2024-01-18 | 20.76 | $20.21 | 14900 |
| 2024-01-17 | 20.82 | $19.80 | 25100 |
| 2024-01-16 | 20.92 | $19.93 | 28100 |
| 2024-01-12 | 21.03 | $20.66 | 13600 |
| 2024-01-11 | 21.07 | $20.72 | 27400 |
| 2024-01-10 | 21.10 | $20.64 | 17800 |
| 2024-01-09 | 21.15 | $21.04 | 24400 |
| 2024-01-08 | 21.16 | $21.67 | 28100 |
| 2024-01-05 | 21.11 | $21.83 | 71500 |
| 2024-01-04 | 21.04 | $21.73 | 30700 |
| 2024-01-03 | 20.96 | $21.73 | 40000 |
| 2024-01-02 | 20.88 | $22.33 | 32300 |
| 2023-12-29 | 20.73 | $22.35 | 26200 |
| 2023-12-28 | 20.56 | $22.44 | 22300 |
| 2023-12-27 | 20.36 | $22.41 | 31700 |
| 2023-12-26 | 20.14 | $22.36 | 16600 |
| 2023-12-22 | 19.91 | $22.12 | 39500 |
| 2023-12-21 | 19.68 | $22.17 | 47400 |
| 2023-12-20 | 19.42 | $22.07 | 40800 |
| 2023-12-19 | 19.14 | $21.68 | 22200 |
| 2023-12-18 | 18.87 | $20.78 | 28200 |
| 2023-12-15 | 18.67 | $20.60 | 161000 |
| 2023-12-14 | 18.46 | $20.50 | 50300 |
| 2023-12-13 | 18.25 | $20.23 | 50700 |
| 2023-12-12 | 18.04 | $19.01 | 26000 |
| 2023-12-11 | 17.94 | $19.20 | 37800 |
| 2023-12-08 | 17.81 | $19.49 | 9400 |
| 2023-12-07 | 17.63 | $19.17 | 31100 |
| 2023-12-06 | 17.47 | $18.97 | 26700 |
| 2023-12-05 | 17.31 | $18.64 | 21800 |
| 2023-12-04 | 17.17 | $18.32 | 47200 |
| 2023-12-01 | 17.05 | $17.79 | 20900 |
| 2023-11-30 | 16.97 | $17.21 | 9800 |
| 2023-11-29 | 16.94 | $17.45 | 10500 |
| 2023-11-28 | 16.89 | $17.13 | 25800 |
| 2023-11-27 | 16.87 | $17.56 | 23100 |
| 2023-11-24 | 16.79 | $17.80 | 11200 |
| 2023-11-22 | 16.69 | $17.57 | 5400 |
| 2023-11-21 | 16.59 | $17.41 | 18800 |
| 2023-11-20 | 16.51 | $17.51 | 17600 |
| 2023-11-17 | 16.40 | $17.50 | 19000 |
| 2023-11-16 | 16.29 | $17.49 | 12000 |
| 2023-11-15 | 16.16 | $17.48 | 18100 |
| 2023-11-14 | 16.02 | $17.46 | 32800 |
| 2023-11-13 | 15.87 | $16.06 | 22900 |
| 2023-11-10 | 15.85 | $15.91 | 22200 |
| 2023-11-09 | 15.84 | $16.10 | 11100 |
| 2023-11-08 | 15.81 | $16.19 | 14100 |
| 2023-11-07 | 15.77 | $16.63 | 17000 |
| 2023-11-06 | 15.68 | $16.53 | 16100 |
| 2023-11-03 | 15.59 | $16.64 | 16200 |
| 2023-11-02 | 15.48 | $15.91 | 10500 |
| 2023-11-01 | 15.44 | $15.59 | 8600 |
| 2023-10-31 | 15.42 | $15.77 | 13200 |
| 2023-10-30 | 15.39 | $15.90 | 16600 |
| 2023-10-27 | 15.33 | $15.38 | 15900 |
| 2023-10-26 | 15.33 | $15.43 | 17400 |
| 2023-10-25 | 15.32 | $15.37 | 13200 |
| 2023-10-24 | 15.31 | $15.47 | 21400 |
| 2023-10-23 | 15.30 | $15.95 | 19400 |
| 2023-10-20 | 15.23 | $15.80 | 25900 |
| 2023-10-19 | 15.17 | $16.52 | 11000 |
| 2023-10-18 | 15.02 | $16.28 | 15100 |
| 2023-10-17 | 14.89 | $16.22 | 30200 |
| 2023-10-16 | 14.75 | $15.81 | 27900 |
| 2023-10-13 | 14.64 | $15.71 | 11800 |
| 2023-10-12 | 14.53 | $15.69 | 28000 |
| 2023-10-11 | 14.41 | $15.34 | 31800 |
| 2023-10-10 | 14.31 | $14.12 | 15700 |
| 2023-10-09 | 14.33 | $14.16 | 7400 |
| 2023-10-06 | 14.35 | $14.18 | 8500 |
| 2023-10-05 | 14.36 | $14.10 | 18100 |
| 2023-10-04 | 14.39 | $13.96 | 11100 |
| 2023-10-03 | 14.44 | $13.73 | 15400 |
| 2023-10-02 | 14.51 | $14.02 | 13800 |
| 2023-09-29 | 14.56 | $14.11 | 23200 |
| 2023-09-28 | 14.61 | $14.46 | 13000 |
| 2023-09-27 | 14.63 | $14.55 | 14400 |
| 2023-09-26 | 14.64 | $14.61 | 29200 |
| 2023-09-25 | 14.64 | $14.77 | 14700 |
| 2023-09-22 | 14.62 | $14.70 | 23500 |
| 2023-09-21 | 14.62 | $14.50 | 40400 |
| 2023-09-20 | 14.63 | $14.90 | 25000 |
| 2023-09-19 | 14.60 | $14.82 | 30800 |
| 2023-09-18 | 14.58 | $14.45 | 16000 |
| 2023-09-15 | 14.59 | $14.74 | 83000 |
| 2023-09-14 | 14.57 | $14.12 | 12100 |
| 2023-09-13 | 14.62 | $14.14 | 11900 |
| 2023-09-12 | 14.67 | $14.38 | 9800 |
| 2023-09-11 | 14.70 | $14.27 | 9800 |
| 2023-09-08 | 14.75 | $14.15 | 13000 |
| 2023-09-07 | 14.81 | $14.15 | 43600 |
| 2023-09-06 | 14.88 | $14.22 | 11000 |
| 2023-09-05 | 14.95 | $14.56 | 8700 |
| 2023-09-01 | 14.99 | $14.89 | 14600 |
| 2023-08-31 | 15.00 | $14.62 | 9800 |
| 2023-08-30 | 15.04 | $14.70 | 22400 |
| 2023-08-29 | 15.08 | $14.57 | 6700 |
| 2023-08-28 | 15.13 | $14.41 | 18500 |
| 2023-08-25 | 15.21 | $14.21 | 16500 |
| 2023-08-24 | 15.31 | $14.35 | 12800 |
| 2023-08-23 | 15.41 | $14.33 | 17100 |
| 2023-08-22 | 15.53 | $14.26 | 13200 |
| 2023-08-21 | 15.66 | $14.67 | 30000 |
| 2023-08-18 | 15.77 | $14.16 | 27900 |
| 2023-08-17 | 15.93 | $14.42 | 20000 |
| 2023-08-16 | 16.09 | $14.61 | 30300 |
| 2023-08-15 | 16.25 | $15.29 | 14900 |
| 2023-08-14 | 16.35 | $15.54 | 15600 |
| 2023-08-11 | 16.44 | $16.19 | 14800 |
| 2023-08-10 | 16.46 | $16.30 | 10200 |
| 2023-08-09 | 16.48 | $16.43 | 11500 |
| 2023-08-08 | 16.48 | $16.68 | 17000 |
| 2023-08-07 | 16.46 | $16.76 | 16500 |
| 2023-08-04 | 16.43 | $16.93 | 17400 |
| 2023-08-03 | 16.38 | $16.65 | 11800 |
| 2023-08-02 | 16.35 | $16.56 | 24000 |
| 2023-08-01 | 16.33 | $16.67 | 18800 |
| 2023-07-31 | 16.29 | $17.10 | 21300 |
| 2023-07-28 | 16.21 | $16.85 | 11700 |
| 2023-07-27 | 16.14 | $16.86 | 21200 |
| 2023-07-26 | 16.07 | $16.98 | 19800 |
| 2023-07-25 | 15.97 | $16.17 | 13500 |
| 2023-07-24 | 15.95 | $16.34 | 23800 |
| 2023-07-21 | 15.91 | $15.40 | 54900 |
| 2023-07-20 | 15.96 | $17.20 | 23900 |
| 2023-07-19 | 15.83 | $17.40 | 30700 |
| 2023-07-18 | 15.66 | $16.62 | 30900 |
| 2023-07-17 | 15.56 | $15.57 | 25700 |
| 2023-07-14 | 15.56 | $16.03 | 12400 |
| 2023-07-13 | 15.51 | $16.03 | 12000 |
| 2023-07-12 | 15.46 | $15.70 | 21000 |
| 2023-07-11 | 15.43 | $15.45 | 35500 |
| 2023-07-10 | 15.43 | $15.73 | 16200 |
| 2023-07-07 | 15.40 | $15.73 | 48100 |
| 2023-07-06 | 15.37 | $15.27 | 39800 |
| 2023-07-05 | 15.38 | $15.46 | 24100 |
| 2023-07-03 | 15.37 | $15.31 | 8900 |
| 2023-06-30 | 15.37 | $15.45 | 24500 |
| 2023-06-29 | 15.37 | $15.81 | 20400 |
| 2023-06-28 | 15.32 | $15.20 | 16400 |
| 2023-06-27 | 15.33 | $15.29 | 44300 |
| 2023-06-26 | 15.34 | $15.13 | 37500 |
| 2023-06-23 | 15.36 | $14.67 | 1.2M |
| 2023-06-22 | 15.43 | $15.44 | 59300 |
| 2023-06-21 | 15.43 | $15.97 | 52200 |
| 2023-06-20 | 15.37 | $16.01 | 53000 |
| 2023-06-16 | 15.30 | $15.62 | 58100 |
| 2023-06-15 | 15.27 | $16.17 | 27100 |
| 2023-06-14 | 15.18 | $15.62 | 31200 |
| 2023-06-13 | 15.13 | $15.62 | 22500 |
| 2023-06-12 | 15.08 | $15.40 | 21100 |
| 2023-06-09 | 15.04 | $15.52 | 22500 |
| 2023-06-08 | 14.99 | $15.74 | 24700 |
| 2023-06-07 | 14.92 | $16.05 | 30200 |
| 2023-06-06 | 14.80 | $15.73 | 21000 |
| 2023-06-05 | 14.70 | $15.52 | 21500 |
| 2023-06-02 | 14.61 | $16.14 | 41200 |
| 2023-06-01 | 14.45 | $15.14 | 34400 |
| 2023-05-31 | 14.38 | $14.43 | 22200 |
| 2023-05-30 | 14.37 | $14.14 | 14500 |
| 2023-05-26 | 14.40 | $14.23 | 15000 |
| 2023-05-25 | 14.41 | $14.15 | 16000 |
| 2023-05-24 | 14.44 | $14.40 | 24200 |
| 2023-05-23 | 14.45 | $14.84 | 23000 |
| 2023-05-22 | 14.40 | $14.70 | 37300 |
| 2023-05-19 | 14.37 | $14.36 | 40900 |
| 2023-05-18 | 14.37 | $14.31 | 44800 |
| 2023-05-17 | 14.38 | $13.90 | 29900 |
| 2023-05-16 | 14.43 | $12.84 | 17300 |
| 2023-05-15 | 14.60 | $12.82 | 17200 |
| 2023-05-12 | 14.79 | $12.75 | 43500 |
| 2023-05-11 | 15.00 | $13.08 | 32700 |
| 2023-05-10 | 15.20 | $13.46 | 36200 |
| 2023-05-09 | 15.39 | $13.26 | 17100 |
| 2023-05-08 | 15.61 | $13.48 | 41700 |
| 2023-05-05 | 15.83 | $13.46 | 60200 |
| 2023-05-04 | 16.08 | $13.46 | 28100 |
| 2023-05-03 | 16.36 | $13.50 | 74700 |
| 2023-05-02 | 16.66 | $13.92 | 34300 |
| 2023-05-01 | 16.95 | $15.05 | 48900 |
| 2023-04-28 | 17.15 | $14.60 | 201400 |
| 2023-04-27 | 17.42 | $13.83 | 38600 |
| 2023-04-26 | 17.80 | $13.44 | 40700 |
| 2023-04-25 | 18.26 | $13.81 | 38600 |
| 2023-04-24 | 18.72 | $14.80 | 43100 |
| 2023-04-21 | 19.14 | $16.44 | 29700 |
| 2023-04-20 | 19.42 | $17.62 | 18100 |
| 2023-04-19 | 19.61 | $17.63 | 28700 |
| 2023-04-18 | 19.82 | $17.82 | 19400 |
| 2023-04-14 | 20.03 | $18.21 | 28000 |
| 2023-04-13 | 20.22 | $18.45 | 38500 |
| 2023-04-12 | 20.41 | $18.64 | 44100 |
| 2023-04-11 | 20.59 | $18.72 | 33700 |
| 2023-04-10 | 20.79 | $18.83 | 40100 |
| 2023-04-06 | 21.00 | $19.11 | 26700 |
| 2023-04-05 | 21.19 | $19.20 | 37600 |
| 2023-04-04 | 21.40 | $19.50 | 41100 |
| 2023-04-03 | 21.60 | $20.12 | 44100 |
| 2023-03-31 | 21.76 | $20.58 | 17800 |
| 2023-03-30 | 21.88 | $20.57 | 53000 |
| 2023-03-29 | 22.02 | $21.06 | 59500 |
| 2023-03-28 | 22.12 | $21.01 | 28500 |
| 2023-03-27 | 22.24 | $21.04 | 54800 |
| 2023-03-24 | 22.37 | $20.92 | 65000 |
| 2023-03-23 | 22.52 | $20.85 | 56100 |
| 2023-03-22 | 22.70 | $20.80 | 28700 |
| 2023-03-21 | 22.90 | $21.30 | 66100 |
| 2023-03-20 | 23.06 | $21.02 | 43600 |
| 2023-03-17 | 23.28 | $20.95 | 103300 |
| 2023-03-16 | 23.52 | $21.62 | 103800 |
| 2023-03-15 | 23.73 | $20.67 | 33100 |
| 2023-03-14 | 24.05 | $20.73 | 56400 |
| 2023-03-13 | 24.40 | $20.39 | 154600 |
| 2023-03-10 | 24.82 | $23.32 | 128900 |
| 2023-03-09 | 24.98 | $24.34 | 47800 |
| 2023-03-08 | 25.04 | $24.86 | 49200 |
| 2023-03-07 | 25.06 | $24.89 | 25100 |
| 2023-03-06 | 25.08 | $25.08 | 25100 |
| 2023-03-03 | 25.08 | $25.20 | 24000 |
| 2023-03-02 | 25.07 | $25.29 | 32900 |
| 2023-03-01 | 25.04 | $25.49 | 27500 |
| 2023-02-28 | 25.00 | $25.51 | 17700 |
| 2023-02-27 | 24.94 | $25.55 | 95600 |
| 2023-02-24 | 24.88 | $25.70 | 36700 |
| 2023-02-23 | 24.79 | $25.75 | 19200 |
| 2023-02-22 | 24.69 | $25.72 | 21000 |
| 2023-02-21 | 24.58 | $25.76 | 11000 |
| 2023-02-17 | 24.46 | $25.95 | 18000 |
| 2023-02-16 | 24.30 | $25.87 | 19900 |
| 2023-02-14 | 24.13 | $25.75 | 16700 |
| 2023-02-13 | 23.96 | $25.84 | 26200 |
| 2023-02-10 | 23.77 | $25.47 | 52700 |
| 2023-02-09 | 23.59 | $25.33 | 86700 |
| 2023-02-08 | 23.40 | $25.51 | 123300 |
| 2023-02-07 | 23.18 | $25.72 | 34600 |
| 2023-02-06 | 22.92 | $25.57 | 17900 |
| 2023-02-03 | 22.64 | $25.65 | 27600 |
| 2023-02-01 | 22.32 | $25.45 | 43800 |
| 2023-01-31 | 21.99 | $24.90 | 40900 |
| 2023-01-27 | 21.68 | $24.39 | 95400 |
| 2023-01-25 | 21.40 | $21.67 | 43900 |
| 2023-01-24 | 21.37 | $21.74 | 14600 |
| 2023-01-23 | 21.33 | $21.78 | 40500 |
| 2023-01-20 | 21.28 | $21.84 | 12200 |
| 2023-01-19 | 21.23 | $21.77 | 27400 |
| 2023-01-18 | 21.17 | $21.90 | 14400 |
| 2023-01-17 | 21.09 | $21.95 | 8700 |
| 2023-01-13 | 21.00 | $21.97 | 5900 |
| 2023-01-11 | 20.90 | $21.75 | 20000 |
| 2023-01-10 | 20.81 | $21.58 | 23400 |
| 2023-01-09 | 20.73 | $21.40 | 25200 |
| 2023-01-06 | 20.66 | $21.00 | 186600 |
| 2023-01-05 | 20.62 | $20.88 | 46600 |
| 2023-01-04 | 20.60 | $20.88 | 28700 |
| 2023-01-03 | 20.57 | $21.07 | 20700 |
| 2022-12-30 | 20.51 | $21.18 | 18600 |
| 2022-12-28 | 20.44 | $21.00 | 12800 |
| 2022-12-23 | 20.38 | $20.82 | 8600 |
| 2022-12-22 | 20.34 | $20.68 | 11800 |
| 2022-12-21 | 20.30 | $20.71 | 12500 |
| 2022-12-20 | 20.26 | $20.40 | 11900 |
| 2022-12-19 | 20.24 | $20.32 | 52300 |
| 2022-12-16 | 20.24 | $20.32 | 28600 |
| 2022-12-15 | 20.23 | $20.42 | 8100 |
| 2022-12-14 | 20.21 | $20.36 | 11200 |
| 2022-12-13 | 20.19 | $20.27 | 53200 |
| 2022-12-12 | 20.18 | $20.77 | 6700 |
| 2022-12-09 | 20.12 | $20.67 | 5000 |
| 2022-12-08 | 20.06 | $20.70 | 23100 |
| 2022-12-07 | 20.00 | $20.57 | 14600 |
| 2022-12-06 | 19.94 | $20.50 | 20200 |
| 2022-12-05 | 19.88 | $20.56 | 54000 |
| 2022-12-02 | 19.80 | $20.67 | 12600 |
| 2022-12-01 | 19.71 | $20.40 | 10800 |
| 2022-11-29 | 19.64 | $20.55 | 6200 |
| 2022-11-28 | 19.54 | $20.61 | 12800 |
| 2022-11-25 | 19.43 | $20.70 | 6200 |
| 2022-11-23 | 19.30 | $20.70 | 28100 |
| 2022-11-22 | 19.15 | $20.63 | 6300 |
| 2022-11-21 | 19.00 | $20.06 | 6800 |
| 2022-11-18 | 18.88 | $19.85 | 6700 |
| 2022-11-17 | 18.78 | $19.32 | 9600 |
| 2022-11-16 | 18.73 | $19.41 | 9500 |
| 2022-11-15 | 18.65 | $19.46 | 41800 |
| 2022-11-10 | 18.57 | $19.77 | 11900 |
| 2022-11-09 | 18.44 | $19.33 | 34300 |
| 2022-11-08 | 18.35 | $18.90 | 7100 |
| 2022-11-07 | 18.29 | $18.85 | 8200 |
| 2022-11-04 | 18.23 | $18.58 | 9600 |
| 2022-10-31 | 18.19 | $18.60 | 9100 |
| 2022-10-28 | 18.15 | $18.69 | 11100 |
| 2022-10-27 | 18.09 | $18.53 | 10100 |
| 2022-10-24 | 18.05 | $18.57 | 73500 |
| 2022-10-21 | 17.99 | $18.40 | 22200 |
| 2022-10-20 | 17.95 | $18.40 | 27500 |
| 2022-10-19 | 17.90 | $17.85 | 36300 |
| 2022-10-18 | 17.91 | $18.23 | 17800 |
| 2022-10-13 | 17.88 | $17.95 | 16400 |
| 2022-10-11 | 17.87 | $17.65 | 16800 |
| 2022-10-10 | 17.89 | $17.70 | 10700 |
| 2022-10-07 | 17.91 | $17.70 | 16900 |
| 2022-10-06 | 17.93 | $18.10 | 21700 |
| 2022-10-05 | 17.92 | $18.12 | 7900 |
| 2022-10-04 | 17.89 | $18.26 | 8000 |
| 2022-10-03 | 17.86 | $17.92 | 13500 |
| 2022-09-30 | 17.85 | $17.71 | 22000 |
| 2022-09-29 | 17.86 | $17.76 | 11900 |
| 2022-09-28 | 17.87 | $17.50 | 6500 |
| 2022-09-27 | 17.91 | $17.70 | 8200 |
| 2022-09-26 | 17.94 | $17.87 | 123200 |
| 2022-09-23 | 17.94 | $18.08 | 24000 |
| 2022-09-22 | 17.93 | $18.10 | 11000 |
| 2022-09-21 | 17.91 | $18.14 | 13100 |
| 2022-09-20 | 17.89 | $18.30 | 18200 |
| 2022-09-19 | 17.84 | $18.30 | 12500 |
| 2022-09-16 | 17.79 | $18.18 | 38400 |
| 2022-09-14 | 17.75 | $18.25 | 18400 |
| 2022-09-13 | 17.70 | $18.25 | 23400 |
| 2022-09-09 | 17.64 | $18.34 | 6700 |
| 2022-09-08 | 17.57 | $17.89 | 12700 |
| 2022-09-07 | 17.54 | $17.67 | 5600 |
| 2022-09-06 | 17.52 | $17.85 | 17800 |
| 2022-09-02 | 17.49 | $17.79 | 16700 |
| 2022-09-01 | 17.46 | $17.80 | 43400 |
| 2022-08-31 | 17.42 | $17.80 | 33600 |
| 2022-08-30 | 17.38 | $17.76 | 25400 |
| 2022-08-29 | 17.34 | $17.76 | 10300 |
| 2022-08-26 | 17.30 | $17.77 | 17300 |
| 2022-08-25 | 17.25 | $17.88 | 10400 |
| 2022-08-24 | 17.18 | $17.82 | 7200 |
| 2022-08-23 | 17.11 | $17.85 | 23700 |
| 2022-08-22 | 17.04 | $17.10 | 19400 |
| 2022-08-19 | 17.03 | $17.73 | 44800 |
| 2022-08-18 | 16.95 | $18.05 | 25900 |
| 2022-08-17 | 16.84 | $18.10 | 23700 |
| 2022-08-16 | 16.71 | $17.86 | 17200 |
| 2022-08-15 | 16.59 | $17.60 | 13900 |
| 2022-08-12 | 16.48 | $17.60 | 11700 |
| 2022-08-11 | 16.36 | $17.35 | 15100 |
| 2022-08-10 | 16.26 | $17.00 | 15400 |
| 2022-08-09 | 16.18 | $16.66 | 6000 |
| 2022-08-08 | 16.13 | $16.65 | 13500 |
| 2022-08-05 | 16.07 | $16.62 | 15100 |
| 2022-08-04 | 16.01 | $16.42 | 15000 |
| 2022-08-03 | 15.97 | $16.67 | 9500 |
| 2022-08-02 | 15.90 | $16.54 | 14600 |
| 2022-08-01 | 15.83 | $16.55 | 16300 |
| 2022-07-29 | 15.75 | $16.73 | 6400 |
| 2022-07-28 | 15.65 | $15.99 | 59900 |
| 2022-07-27 | 15.62 | $16.22 | 13300 |
| 2022-07-26 | 15.55 | $16.19 | 12000 |
| 2022-07-25 | 15.49 | $16.00 | 21000 |
| 2022-07-22 | 15.43 | $15.79 | 4700 |
| 2022-07-21 | 15.39 | $15.96 | 39700 |
| 2022-07-20 | 15.33 | $16.18 | 21200 |
| 2022-07-19 | 15.25 | $15.46 | 24800 |
| 2022-07-18 | 15.22 | $15.09 | 17500 |
| 2022-07-15 | 15.24 | $15.22 | 18100 |
| 2022-07-14 | 15.24 | $14.86 | 34900 |
| 2022-07-13 | 15.28 | $15.02 | 19700 |
| 2022-07-12 | 15.31 | $14.81 | 13300 |
| 2022-07-11 | 15.36 | $14.95 | 9400 |
| 2022-07-08 | 15.40 | $15.14 | 13200 |
| 2022-07-07 | 15.43 | $15.14 | 6500 |
| 2022-07-06 | 15.46 | $14.93 | 14400 |
| 2022-07-05 | 15.52 | $15.18 | 19000 |
| 2022-07-01 | 15.55 | $14.87 | 31800 |
| 2022-06-30 | 15.62 | $14.50 | 16800 |
| 2022-06-29 | 15.74 | $14.61 | 8400 |
| 2022-06-28 | 15.86 | $14.81 | 10800 |
| 2022-06-27 | 15.97 | $15.00 | 38500 |
| 2022-06-24 | 16.07 | $15.14 | 33400 |
| 2022-06-23 | 16.17 | $14.67 | 43500 |
| 2022-06-22 | 16.33 | $15.05 | 43300 |
| 2022-06-21 | 16.46 | $15.26 | 44100 |
| 2022-06-17 | 16.59 | $15.16 | 60400 |
| 2022-06-16 | 16.74 | $15.09 | 38700 |
| 2022-06-15 | 16.91 | $16.08 | 10300 |
| 2022-06-14 | 17.00 | $16.00 | 54100 |
| 2022-06-13 | 17.11 | $15.75 | 17800 |
| 2022-06-10 | 17.25 | $16.60 | 18300 |
| 2022-06-09 | 17.32 | $16.57 | 155700 |
| 2022-06-08 | 17.40 | $16.94 | 24300 |
| 2022-06-07 | 17.45 | $16.98 | 19400 |
| 2022-06-06 | 17.50 | $16.97 | 29900 |
| 2022-06-03 | 17.55 | $16.92 | 23800 |
| 2022-06-02 | 17.62 | $17.08 | 17800 |
| 2022-06-01 | 17.67 | $16.81 | 39500 |
| 2022-05-31 | 17.76 | $16.80 | 21800 |
| 2022-05-27 | 17.87 | $16.87 | 21900 |
| 2022-05-26 | 17.97 | $16.81 | 23400 |
| 2022-05-25 | 18.09 | $17.01 | 22000 |
| 2022-05-24 | 18.21 | $16.97 | 21700 |
| 2022-05-23 | 18.34 | $17.20 | 17300 |
| 2022-05-20 | 18.46 | $17.06 | 21200 |
| 2022-05-19 | 18.60 | $17.02 | 36200 |
| 2022-05-18 | 18.77 | $17.05 | 29300 |
| 2022-05-17 | 18.95 | $17.72 | 27800 |
| 2022-05-16 | 19.08 | $17.19 | 23100 |
| 2022-05-13 | 19.28 | $17.29 | 40300 |
| 2022-05-12 | 19.49 | $17.52 | 43800 |
| 2022-05-11 | 19.70 | $18.02 | 79000 |
| 2022-05-10 | 19.87 | $17.02 | 77200 |
| 2022-05-09 | 20.17 | $18.00 | 38100 |
| 2022-05-06 | 20.40 | $18.51 | 40900 |
| 2022-05-05 | 20.60 | $18.41 | 55100 |
| 2022-05-04 | 20.83 | $19.36 | 31200 |
| 2022-05-03 | 20.99 | $19.44 | 34000 |
| 2022-05-02 | 21.15 | $19.33 | 41400 |
| 2022-04-29 | 21.34 | $19.31 | 66400 |
| 2022-04-28 | 21.56 | $20.01 | 24200 |
| 2022-04-27 | 21.72 | $19.88 | 36400 |
| 2022-04-26 | 21.91 | $20.02 | 49400 |
| 2022-04-25 | 22.11 | $20.59 | 40700 |
| 2022-04-22 | 22.27 | $21.00 | 64900 |
| 2022-04-21 | 22.41 | $21.44 | 159700 |
| 2022-04-20 | 22.51 | $22.49 | 82900 |
| 2022-04-19 | 22.51 | $22.43 | 31700 |
| 2022-04-18 | 22.52 | $21.91 | 45600 |
| 2022-04-14 | 22.58 | $21.53 | 43800 |
| 2022-04-13 | 22.69 | $21.90 | 37500 |
| 2022-04-12 | 22.77 | $21.99 | 66100 |
| 2022-04-11 | 22.86 | $21.77 | 75400 |
| 2022-04-08 | 22.97 | $21.70 | 87100 |
| 2022-04-07 | 23.11 | $22.28 | 43600 |
| 2022-04-06 | 23.19 | $22.66 | 65000 |
| 2022-04-05 | 23.25 | $23.39 | 42300 |
| 2022-04-04 | 23.23 | $23.32 | 23100 |
| 2022-04-01 | 23.22 | $23.56 | 33200 |
| 2022-03-31 | 23.19 | $23.35 | 22000 |
| 2022-03-30 | 23.17 | $23.14 | 25500 |
| 2022-03-29 | 23.17 | $23.43 | 19100 |
| 2022-03-28 | 23.15 | $23.44 | 20000 |
| 2022-03-25 | 23.12 | $23.59 | 11400 |
| 2022-03-24 | 23.07 | $23.62 | 22000 |
| 2022-03-23 | 23.01 | $23.54 | 27800 |
| 2022-03-22 | 22.95 | $23.62 | 25200 |
| 2022-03-21 | 22.88 | $23.45 | 43100 |
| 2022-03-18 | 22.82 | $23.47 | 70600 |
| 2022-03-17 | 22.76 | $23.25 | 42100 |
| 2022-03-16 | 22.70 | $23.42 | 34900 |
| 2022-03-15 | 22.63 | $22.94 | 32800 |
| 2022-03-14 | 22.59 | $22.93 | 30900 |
| 2022-03-11 | 22.56 | $22.43 | 28200 |
| 2022-03-10 | 22.57 | $22.17 | 21900 |
| 2022-03-09 | 22.62 | $21.71 | 38600 |
| 2022-03-08 | 22.71 | $21.52 | 30200 |
| 2022-03-07 | 22.84 | $22.24 | 19800 |
| 2022-03-04 | 22.90 | $23.06 | 16200 |
| 2022-03-03 | 22.88 | $23.19 | 14400 |
| 2022-03-02 | 22.85 | $22.97 | 14900 |
| 2022-03-01 | 22.84 | $22.67 | 27900 |
| 2022-02-28 | 22.85 | $23.07 | 20700 |
| 2022-02-25 | 22.83 | $22.99 | 44100 |
| 2022-02-24 | 22.81 | $22.65 | 41800 |
| 2022-02-23 | 22.83 | $22.83 | 22300 |
| 2022-02-22 | 22.83 | $22.89 | 20300 |
| 2022-02-18 | 22.83 | $22.81 | 25500 |
| 2022-02-17 | 22.83 | $23.04 | 13300 |
| 2022-02-16 | 22.80 | $23.11 | 26200 |
| 2022-02-15 | 22.77 | $23.32 | 23400 |
| 2022-02-14 | 22.71 | $23.10 | 19800 |
| 2022-02-11 | 22.67 | $23.10 | 19600 |
| 2022-02-10 | 22.63 | $23.10 | 31300 |
| 2022-02-09 | 22.58 | $22.97 | 16300 |
| 2022-02-07 | 22.54 | $22.96 | 24400 |
| 2022-02-04 | 22.49 | $22.81 | 18300 |
| 2022-02-03 | 22.46 | $22.84 | 60700 |
| 2022-02-02 | 22.42 | $22.81 | 48800 |
| 2022-02-01 | 22.38 | $22.60 | 70400 |
| 2022-01-31 | 22.36 | $22.40 | 74600 |
| 2022-01-27 | 22.35 | $22.73 | 51800 |
| 2022-01-26 | 22.31 | $22.68 | 44700 |
| 2022-01-25 | 22.28 | $22.61 | 26600 |
| 2022-01-24 | 22.24 | $22.50 | 40400 |
| 2022-01-21 | 22.21 | $22.59 | 17300 |
| 2022-01-20 | 22.17 | $22.44 | 43000 |
| 2022-01-19 | 22.14 | $23.00 | 30700 |
| 2022-01-18 | 22.05 | $22.89 | 26000 |
| 2022-01-14 | 21.97 | $23.04 | 27800 |
| 2022-01-13 | 21.85 | $22.93 | 26200 |
| 2022-01-11 | 21.74 | $22.90 | 32400 |
| 2022-01-10 | 21.62 | $22.69 | 37400 |
| 2022-01-07 | 21.51 | $22.80 | 51600 |
| 2022-01-06 | 21.37 | $22.45 | 29000 |
| 2022-01-05 | 21.25 | $22.30 | 68400 |
| 2022-01-04 | 21.14 | $22.30 | 93800 |
| 2022-01-03 | 21.02 | $21.05 | 31900 |
| 2021-12-31 | 21.02 | $20.77 | 18600 |
| 2021-12-30 | 21.05 | $20.88 | 12700 |
| 2021-12-29 | 21.06 | $21.00 | 8100 |
| 2021-12-28 | 21.07 | $21.00 | 21200 |
| 2021-12-27 | 21.08 | $20.90 | 21300 |
| 2021-12-23 | 21.10 | $20.85 | 17800 |
| 2021-12-22 | 21.12 | $20.75 | 30300 |
| 2021-12-21 | 21.16 | $20.74 | 26200 |
| 2021-12-20 | 21.21 | $21.06 | 14700 |
| 2021-12-17 | 21.22 | $21.42 | 53300 |
| 2021-12-16 | 21.20 | $21.13 | 28500 |
| 2021-12-15 | 21.21 | $20.95 | 48900 |
| 2021-12-14 | 21.24 | $20.93 | 25400 |
| 2021-12-13 | 21.27 | $21.25 | 14200 |
| 2021-12-10 | 21.27 | $21.40 | 12300 |
| 2021-12-09 | 21.26 | $21.15 | 25600 |
| 2021-12-08 | 21.27 | $21.42 | 11100 |
| 2021-12-07 | 21.25 | $21.32 | 11000 |
| 2021-12-06 | 21.25 | $20.93 | 30400 |
| 2021-12-03 | 21.28 | $21.07 | 16900 |
| 2021-12-02 | 21.30 | $21.40 | 9500 |
| 2021-12-01 | 21.29 | $21.00 | 34200 |
| 2021-11-30 | 21.32 | $21.00 | 15000 |
| 2021-11-29 | 21.36 | $21.25 | 19000 |
| 2021-11-26 | 21.37 | $21.11 | 11500 |
| 2021-11-24 | 21.39 | $21.47 | 8000 |
| 2021-11-23 | 21.39 | $21.29 | 8100 |
| 2021-11-22 | 21.40 | $21.30 | 20200 |
| 2021-11-19 | 21.41 | $21.26 | 13900 |
| 2021-11-18 | 21.42 | $21.39 | 5700 |
| 2021-11-17 | 21.43 | $21.35 | 12900 |
| 2021-11-16 | 21.43 | $21.45 | 10300 |
| 2021-11-15 | 21.43 | $21.33 | 7100 |
| 2021-11-12 | 21.44 | $21.44 | 8900 |
| 2021-11-11 | 21.44 | $21.58 | 14100 |
| 2021-11-10 | 21.43 | $21.50 | 8900 |
| 2021-11-09 | 21.42 | $21.40 | 9800 |
| 2021-11-08 | 21.42 | $21.55 | 13000 |
| 2021-11-05 | 21.41 | $21.65 | 4500 |
| 2021-11-04 | 21.39 | $21.66 | 10000 |
| 2021-11-03 | 21.36 | $21.66 | 26500 |
| 2021-11-02 | 21.32 | $21.38 | 11900 |
| 2021-11-01 | 21.32 | $21.65 | 18800 |
| 2021-10-29 | 21.28 | $21.33 | 8900 |
| 2021-10-28 | 21.28 | $21.36 | 3700 |
| 2021-10-27 | 21.27 | $21.17 | 23500 |
| 2021-10-26 | 21.28 | $21.13 | 26000 |
| 2021-10-25 | 21.30 | $21.30 | 11300 |
| 2021-10-22 | 21.30 | $21.34 | 13300 |
| 2021-10-21 | 21.29 | $21.33 | 10600 |
| 2021-10-20 | 21.29 | $21.25 | 14900 |
| 2021-10-19 | 21.29 | $20.94 | 18200 |
| 2021-10-18 | 21.33 | $21.26 | 13700 |
| 2021-10-15 | 21.34 | $21.42 | 20600 |
| 2021-10-14 | 21.33 | $21.57 | 7600 |
| 2021-10-13 | 21.30 | $21.35 | 14100 |
| 2021-10-12 | 21.30 | $21.48 | 18800 |
| 2021-10-11 | 21.28 | $21.33 | 20700 |
| 2021-10-08 | 21.27 | $21.24 | 39400 |
| 2021-10-07 | 21.28 | $21.30 | 14200 |
| 2021-10-06 | 21.27 | $21.30 | 21800 |
| 2021-10-05 | 21.27 | $21.52 | 16200 |
| 2021-10-04 | 21.24 | $21.33 | 10500 |
| 2021-10-01 | 21.24 | $21.79 | 18700 |
| 2021-09-30 | 21.18 | $21.50 | 11500 |
| 2021-09-29 | 21.14 | $21.66 | 9500 |
| 2021-09-28 | 21.09 | $21.72 | 32400 |
| 2021-09-27 | 21.02 | $21.66 | 21100 |
| 2021-09-24 | 20.96 | $20.96 | 15000 |
| 2021-09-23 | 20.95 | $20.75 | 25200 |
| 2021-09-22 | 20.98 | $20.42 | 26800 |
| 2021-09-21 | 21.03 | $20.50 | 26300 |
| 2021-09-20 | 21.09 | $20.41 | 28300 |
| 2021-09-17 | 21.16 | $20.72 | 62400 |
| 2021-09-16 | 21.21 | $20.41 | 32000 |
| 2021-09-15 | 21.29 | $20.22 | 25300 |
| 2021-09-14 | 21.41 | $20.23 | 32100 |
| 2021-09-13 | 21.53 | $20.67 | 38000 |
| 2021-09-10 | 21.62 | $20.50 | 27500 |
| 2021-09-09 | 21.74 | $20.71 | 52900 |
| 2021-09-08 | 21.85 | $20.87 | 17200 |
| 2021-09-07 | 21.95 | $21.32 | 30500 |
| 2021-09-03 | 22.02 | $21.36 | 20500 |
| 2021-09-02 | 22.08 | $21.69 | 28600 |
| 2021-09-01 | 22.13 | $21.75 | 41800 |
| 2021-08-31 | 22.17 | $21.74 | 26500 |
| 2021-08-30 | 22.21 | $21.65 | 31300 |
| 2021-08-27 | 22.27 | $21.79 | 21800 |
| 2021-08-26 | 22.32 | $21.55 | 41600 |
| 2021-08-25 | 22.40 | $22.00 | 34500 |
| 2021-08-24 | 22.44 | $22.10 | 64100 |
| 2021-08-23 | 22.48 | $21.90 | 88700 |
| 2021-08-20 | 22.54 | $22.51 | 83000 |
| 2021-08-19 | 22.54 | $22.51 | 56300 |
| 2021-08-18 | 22.55 | $22.81 | 19700 |
| 2021-08-17 | 22.52 | $22.92 | 17200 |
| 2021-08-16 | 22.48 | $23.27 | 24800 |
| 2021-08-13 | 22.39 | $23.35 | 17300 |
| 2021-08-12 | 22.29 | $23.71 | 23000 |
| 2021-08-11 | 22.15 | $23.75 | 28400 |
| 2021-08-10 | 21.98 | $23.68 | 26700 |
| 2021-08-09 | 21.80 | $23.47 | 44900 |
| 2021-08-06 | 21.62 | $22.92 | 60400 |
| 2021-08-05 | 21.48 | $22.56 | 173800 |
| 2021-08-04 | 21.37 | $22.39 | 33900 |
| 2021-08-03 | 21.26 | $22.59 | 36900 |
| 2021-08-02 | 21.12 | $22.33 | 127000 |
| 2021-07-28 | 21.00 | $22.02 | 147700 |
| 2021-07-26 | 20.89 | $21.97 | 127200 |
| 2021-07-23 | 20.78 | $21.68 | 99300 |
| 2021-07-21 | 20.68 | $21.40 | 41800 |
| 2021-07-20 | 20.60 | $21.24 | 68400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.03
2026-07-17
Close Price
$27.16
Vol: 287900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.50
Average
19.76
Maximum
27.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.03 | $27.16 | 287900 |
| 2026-07-16 | 26.99 | $28.02 | 351600 |
| 2026-07-15 | 26.84 | $27.15 | 185342 |
| 2026-07-14 | 26.78 | $26.87 | 299114 |
| 2026-07-13 | 26.73 | $27.08 | 237784 |
| 2026-07-10 | 26.66 | $27.00 | 284004 |
| 2026-07-09 | 26.58 | $26.95 | 311019 |
| 2026-07-08 | 26.51 | $26.41 | 337003 |
| 2026-07-07 | 26.47 | $27.03 | 224900 |
| 2026-07-06 | 26.37 | $27.18 | 270223 |
| 2026-07-02 | 26.24 | $26.97 | 439338 |
| 2026-07-01 | 26.11 | $27.46 | 409300 |
| 2026-06-30 | 25.92 | $26.86 | 452600 |
| 2026-06-29 | 25.78 | $26.77 | 543730 |
| 2026-06-26 | 25.63 | $26.90 | 1.6M |
| 2026-06-25 | 25.45 | $26.53 | 486513 |
| 2026-06-24 | 25.30 | $26.87 | 1.2M |
| 2026-06-23 | 25.10 | $25.74 | 780100 |
| 2026-06-22 | 25.00 | $25.31 | 332029 |
| 2026-06-18 | 24.93 | $25.19 | 1.2M |
| 2026-06-17 | 24.87 | $25.00 | 443300 |
| 2026-06-16 | 24.81 | $25.41 | 486700 |
| 2026-06-15 | 24.71 | $25.36 | 447200 |
| 2026-06-12 | 24.61 | $25.75 | 429400 |
| 2026-06-11 | 24.45 | $25.45 | 410555 |
| 2026-06-10 | 24.31 | $25.31 | 470900 |
| 2026-06-09 | 24.18 | $25.34 | 880500 |
| 2026-06-08 | 24.04 | $24.89 | 367100 |
| 2026-06-05 | 23.94 | $24.65 | 468509 |
| 2026-06-04 | 23.85 | $24.35 | 347400 |
| 2026-06-03 | 23.80 | $23.62 | 241300 |
| 2026-06-02 | 23.81 | $24.15 | 284836 |
| 2026-06-01 | 23.77 | $23.90 | 290344 |
| 2026-05-29 | 23.76 | $24.01 | 231600 |
| 2026-05-28 | 23.73 | $24.05 | 195900 |
| 2026-05-27 | 23.70 | $24.12 | 202100 |
| 2026-05-26 | 23.66 | $24.01 | 456500 |
| 2026-05-22 | 23.63 | $23.81 | 223524 |
| 2026-05-21 | 23.62 | $23.74 | 172900 |
| 2026-05-20 | 23.62 | $23.64 | 144600 |
| 2026-05-19 | 23.63 | $23.27 | 231501 |
| 2026-05-18 | 23.67 | $23.46 | 144500 |
| 2026-05-15 | 23.71 | $23.20 | 141511 |
| 2026-05-14 | 23.77 | $23.49 | 107300 |
| 2026-05-13 | 23.81 | $23.35 | 151700 |
| 2026-05-12 | 23.87 | $23.56 | 255900 |
| 2026-05-11 | 23.91 | $23.65 | 218343 |
| 2026-05-08 | 23.94 | $23.99 | 191600 |
| 2026-05-07 | 23.94 | $24.17 | 293125 |
| 2026-05-06 | 23.92 | $24.13 | 294427 |
| 2026-05-05 | 23.91 | $23.77 | 161900 |
| 2026-05-04 | 23.92 | $23.46 | 219200 |
| 2026-05-01 | 23.97 | $23.77 | 153300 |
| 2026-04-30 | 23.98 | $23.72 | 155800 |
| 2026-04-29 | 24.00 | $23.60 | 227800 |
| 2026-04-28 | 24.02 | $24.09 | 346100 |
| 2026-04-27 | 23.99 | $24.08 | 275727 |
| 2026-04-24 | 23.96 | $24.19 | 500635 |
| 2026-04-23 | 23.91 | $23.95 | 330033 |
| 2026-04-22 | 23.87 | $23.98 | 180500 |
| 2026-04-21 | 23.83 | $24.07 | 146927 |
| 2026-04-20 | 23.77 | $24.27 | 216308 |
| 2026-04-17 | 23.69 | $24.32 | 404347 |
| 2026-04-16 | 23.59 | $23.94 | 136500 |
| 2026-04-15 | 23.52 | $24.12 | 188312 |
| 2026-04-14 | 23.42 | $24.15 | 200000 |
| 2026-04-13 | 23.32 | $24.15 | 274300 |
| 2026-04-10 | 23.21 | $23.91 | 112015 |
| 2026-04-09 | 23.11 | $24.05 | 222131 |
| 2026-04-08 | 22.99 | $23.70 | 251200 |
| 2026-04-07 | 22.90 | $23.22 | 229118 |
| 2026-04-06 | 22.86 | $23.32 | 195039 |
| 2026-04-02 | 22.81 | $23.17 | 168831 |
| 2026-04-01 | 22.76 | $23.20 | 208600 |
| 2026-03-31 | 22.72 | $23.30 | 545075 |
| 2026-03-30 | 22.67 | $22.77 | 109835 |
| 2026-03-27 | 22.67 | $22.63 | 66334 |
| 2026-03-26 | 22.69 | $22.79 | 122235 |
| 2026-03-25 | 22.69 | $22.82 | 97401 |
| 2026-03-24 | 22.70 | $22.83 | 135100 |
| 2026-03-23 | 22.71 | $22.73 | 170300 |
| 2026-03-20 | 22.74 | $22.35 | 268042 |
| 2026-03-19 | 22.81 | $22.55 | 105965 |
| 2026-03-18 | 22.87 | $22.21 | 129700 |
| 2026-03-17 | 22.97 | $22.49 | 121800 |
| 2026-03-16 | 23.05 | $22.70 | 89600 |
| 2026-03-13 | 23.13 | $22.54 | 97305 |
| 2026-03-12 | 23.22 | $22.59 | 108700 |
| 2026-03-11 | 23.32 | $22.57 | 82418 |
| 2026-03-10 | 23.44 | $22.83 | 98534 |
| 2026-03-09 | 23.53 | $22.77 | 116441 |
| 2026-03-06 | 23.65 | $22.84 | 133220 |
| 2026-03-05 | 23.77 | $23.17 | 114506 |
| 2026-03-04 | 23.87 | $23.43 | 203400 |
| 2026-03-03 | 23.96 | $23.31 | 207430 |
| 2026-03-02 | 24.06 | $23.44 | 122449 |
| 2026-02-27 | 24.15 | $23.23 | 131533 |
| 2026-02-26 | 24.27 | $23.95 | 127214 |
| 2026-02-25 | 24.31 | $23.81 | 107436 |
| 2026-02-24 | 24.37 | $23.40 | 133000 |
| 2026-02-23 | 24.46 | $23.48 | 213949 |
| 2026-02-20 | 24.55 | $24.46 | 224900 |
| 2026-02-19 | 24.55 | $24.26 | 410108 |
| 2026-02-18 | 24.56 | $24.28 | 126000 |
| 2026-02-17 | 24.56 | $24.49 | 121700 |
| 2026-02-13 | 24.53 | $24.40 | 170300 |
| 2026-02-12 | 24.51 | $24.35 | 157503 |
| 2026-02-11 | 24.49 | $24.53 | 163029 |
| 2026-02-10 | 24.44 | $24.68 | 211059 |
| 2026-02-09 | 24.36 | $25.04 | 134400 |
| 2026-02-06 | 24.23 | $25.41 | 232600 |
| 2026-02-05 | 24.06 | $25.35 | 315400 |
| 2026-02-04 | 23.88 | $25.24 | 247646 |
| 2026-02-03 | 23.70 | $25.04 | 183400 |
| 2026-02-02 | 23.52 | $24.84 | 222300 |
| 2026-01-30 | 23.35 | $23.97 | 171746 |
| 2026-01-29 | 23.26 | $23.74 | 61400 |
| 2026-01-28 | 23.18 | $23.33 | 126000 |
| 2026-01-27 | 23.14 | $23.47 | 148600 |
| 2026-01-26 | 23.08 | $23.71 | 123547 |
| 2026-01-23 | 22.99 | $23.85 | 92931 |
| 2026-01-22 | 22.88 | $23.90 | 102510 |
| 2026-01-21 | 22.77 | $23.78 | 140213 |
| 2026-01-20 | 22.66 | $22.84 | 96600 |
| 2026-01-16 | 22.64 | $23.19 | 101312 |
| 2026-01-15 | 22.59 | $23.38 | 103600 |
| 2026-01-14 | 22.53 | $22.61 | 75322 |
| 2026-01-13 | 22.54 | $22.42 | 95426 |
| 2026-01-12 | 22.58 | $22.21 | 110200 |
| 2026-01-09 | 22.65 | $22.35 | 141061 |
| 2026-01-08 | 22.71 | $22.65 | 108100 |
| 2026-01-07 | 22.75 | $22.41 | 92400 |
| 2026-01-06 | 22.81 | $22.64 | 105700 |
| 2026-01-05 | 22.85 | $22.57 | 107512 |
| 2026-01-02 | 22.91 | $22.05 | 141331 |
| 2025-12-31 | 23.02 | $22.50 | 122045 |
| 2025-12-30 | 23.09 | $22.52 | 155203 |
| 2025-12-29 | 23.16 | $22.63 | 104000 |
| 2025-12-26 | 23.21 | $22.69 | 111949 |
| 2025-12-24 | 23.27 | $22.74 | 73526 |
| 2025-12-23 | 23.32 | $22.64 | 119445 |
| 2025-12-22 | 23.37 | $22.80 | 144412 |
| 2025-12-19 | 23.41 | $23.00 | 282822 |
| 2025-12-18 | 23.42 | $23.31 | 163600 |
| 2025-12-17 | 23.40 | $23.18 | 328337 |
| 2025-12-16 | 23.37 | $24.06 | 175621 |
| 2025-12-15 | 23.25 | $24.20 | 181723 |
| 2025-12-12 | 23.11 | $23.79 | 158825 |
| 2025-12-11 | 22.99 | $23.76 | 201448 |
| 2025-12-10 | 22.86 | $23.56 | 385400 |
| 2025-12-09 | 22.75 | $23.28 | 122547 |
| 2025-12-08 | 22.65 | $23.22 | 87100 |
| 2025-12-05 | 22.55 | $23.27 | 107628 |
| 2025-12-04 | 22.43 | $23.50 | 153310 |
| 2025-12-03 | 22.29 | $23.53 | 295237 |
| 2025-12-02 | 22.13 | $22.96 | 239500 |
| 2025-12-01 | 22.01 | $22.94 | 153444 |
| 2025-11-28 | 21.89 | $22.65 | 39040 |
| 2025-11-26 | 21.79 | $22.72 | 126814 |
| 2025-11-25 | 21.68 | $22.76 | 123344 |
| 2025-11-24 | 21.56 | $22.15 | 66130 |
| 2025-11-21 | 21.49 | $22.23 | 195449 |
| 2025-11-20 | 21.41 | $21.32 | 93500 |
| 2025-11-19 | 21.41 | $21.39 | 63900 |
| 2025-11-18 | 21.41 | $21.40 | 140202 |
| 2025-11-17 | 21.40 | $21.12 | 67900 |
| 2025-11-14 | 21.42 | $21.57 | 65000 |
| 2025-11-13 | 21.40 | $21.61 | 72700 |
| 2025-11-12 | 21.36 | $21.65 | 46138 |
| 2025-11-11 | 21.31 | $21.55 | 65100 |
| 2025-11-10 | 21.27 | $21.50 | 75845 |
| 2025-11-07 | 21.23 | $21.43 | 67600 |
| 2025-11-06 | 21.19 | $21.43 | 43706 |
| 2025-11-05 | 21.15 | $21.52 | 72800 |
| 2025-11-04 | 21.09 | $21.14 | 59700 |
| 2025-11-03 | 21.06 | $21.19 | 73700 |
| 2025-10-31 | 21.03 | $21.18 | 54813 |
| 2025-10-30 | 21.00 | $21.24 | 41547 |
| 2025-10-29 | 20.96 | $21.09 | 69500 |
| 2025-10-28 | 20.94 | $21.67 | 63735 |
| 2025-10-27 | 20.85 | $21.34 | 86300 |
| 2025-10-24 | 20.79 | $21.41 | 41100 |
| 2025-10-23 | 20.72 | $20.93 | 94023 |
| 2025-10-22 | 20.70 | $21.12 | 96800 |
| 2025-10-21 | 20.67 | $21.05 | 136131 |
| 2025-10-20 | 20.64 | $21.03 | 145300 |
| 2025-10-17 | 20.62 | $20.70 | 150235 |
| 2025-10-16 | 20.63 | $20.19 | 56425 |
| 2025-10-15 | 20.70 | $20.79 | 37646 |
| 2025-10-14 | 20.71 | $20.85 | 50244 |
| 2025-10-13 | 20.71 | $20.30 | 28732 |
| 2025-10-10 | 20.78 | $19.85 | 47700 |
| 2025-10-09 | 20.89 | $20.49 | 31800 |
| 2025-10-08 | 20.95 | $20.55 | 17200 |
| 2025-10-07 | 21.00 | $20.69 | 32300 |
| 2025-10-06 | 21.04 | $20.90 | 43900 |
| 2025-10-03 | 21.06 | $20.86 | 54400 |
| 2025-10-02 | 21.08 | $20.55 | 33200 |
| 2025-10-01 | 21.14 | $20.69 | 40700 |
| 2025-09-30 | 21.19 | $20.84 | 36700 |
| 2025-09-29 | 21.22 | $20.72 | 64700 |
| 2025-09-26 | 21.27 | $21.10 | 43530 |
| 2025-09-25 | 21.28 | $21.32 | 27800 |
| 2025-09-24 | 21.27 | $21.35 | 42600 |
| 2025-09-23 | 21.26 | $21.40 | 70400 |
| 2025-09-22 | 21.24 | $21.42 | 50100 |
| 2025-09-19 | 21.22 | $21.58 | 119344 |
| 2025-09-18 | 21.18 | $21.74 | 65400 |
| 2025-09-17 | 21.11 | $21.15 | 108300 |
| 2025-09-16 | 21.10 | $21.01 | 33600 |
| 2025-09-15 | 21.10 | $21.13 | 61304 |
| 2025-09-12 | 21.08 | $21.07 | 33300 |
| 2025-09-11 | 21.06 | $21.24 | 26531 |
| 2025-09-10 | 21.02 | $21.00 | 31011 |
| 2025-09-09 | 21.00 | $21.02 | 45048 |
| 2025-09-08 | 20.96 | $21.23 | 41500 |
| 2025-09-05 | 20.90 | $21.23 | 29900 |
| 2025-09-04 | 20.82 | $21.17 | 31839 |
| 2025-09-03 | 20.74 | $20.96 | 38636 |
| 2025-09-02 | 20.66 | $21.01 | 69636 |
| 2025-08-29 | 20.58 | $21.32 | 49000 |
| 2025-08-28 | 20.45 | $21.09 | 31200 |
| 2025-08-27 | 20.33 | $21.32 | 39049 |
| 2025-08-26 | 20.18 | $21.33 | 68300 |
| 2025-08-25 | 20.03 | $21.16 | 27748 |
| 2025-08-22 | 19.89 | $21.36 | 68913 |
| 2025-08-21 | 19.72 | $20.13 | 19400 |
| 2025-08-20 | 19.67 | $20.20 | 19945 |
| 2025-08-19 | 19.62 | $20.17 | 27412 |
| 2025-08-18 | 19.58 | $20.07 | 50910 |
| 2025-08-15 | 19.55 | $20.13 | 92925 |
| 2025-08-14 | 19.52 | $20.27 | 33217 |
| 2025-08-13 | 19.48 | $20.32 | 37126 |
| 2025-08-12 | 19.43 | $20.04 | 45342 |
| 2025-08-11 | 19.40 | $18.92 | 27200 |
| 2025-08-08 | 19.49 | $18.82 | 22300 |
| 2025-08-07 | 19.61 | $18.58 | 37914 |
| 2025-08-06 | 19.75 | $18.74 | 34100 |
| 2025-08-05 | 19.89 | $18.89 | 34400 |
| 2025-08-04 | 20.03 | $18.89 | 44532 |
| 2025-08-01 | 20.18 | $18.73 | 65800 |
| 2025-07-31 | 20.35 | $19.25 | 54619 |
| 2025-07-30 | 20.48 | $19.55 | 44000 |
| 2025-07-29 | 20.59 | $19.99 | 35534 |
| 2025-07-28 | 20.65 | $20.31 | 39500 |
| 2025-07-25 | 20.68 | $20.32 | 37246 |
| 2025-07-24 | 20.70 | $20.53 | 38529 |
| 2025-07-23 | 20.69 | $21.08 | 48431 |
| 2025-07-22 | 20.62 | $21.07 | 105939 |
| 2025-07-21 | 20.54 | $21.03 | 138700 |
| 2025-07-18 | 20.45 | $20.45 | 181600 |
| 2025-07-17 | 20.41 | $20.36 | 47543 |
| 2025-07-16 | 20.36 | $20.21 | 42000 |
| 2025-07-15 | 20.32 | $20.16 | 42422 |
| 2025-07-14 | 20.27 | $20.91 | 31822 |
| 2025-07-11 | 20.14 | $20.72 | 40033 |
| 2025-07-10 | 20.02 | $20.99 | 31123 |
| 2025-07-09 | 19.86 | $20.92 | 40600 |
| 2025-07-08 | 19.70 | $21.01 | 78900 |
| 2025-07-07 | 19.51 | $20.94 | 55816 |
| 2025-07-03 | 19.31 | $21.22 | 55528 |
| 2025-07-02 | 19.07 | $20.81 | 245031 |
| 2025-07-01 | 18.86 | $20.48 | 273123 |
| 2025-06-30 | 18.66 | $19.51 | 151949 |
| 2025-06-27 | 18.55 | $19.22 | 279000 |
| 2025-06-26 | 18.46 | $19.19 | 74549 |
| 2025-06-25 | 18.36 | $18.91 | 33000 |
| 2025-06-24 | 18.29 | $19.09 | 39535 |
| 2025-06-23 | 18.20 | $18.55 | 67818 |
| 2025-06-20 | 18.15 | $18.17 | 87710 |
| 2025-06-18 | 18.14 | $18.15 | 87900 |
| 2025-06-17 | 18.13 | $18.02 | 66502 |
| 2025-06-16 | 18.13 | $18.19 | 59600 |
| 2025-06-13 | 18.12 | $18.23 | 61114 |
| 2025-06-12 | 18.11 | $18.62 | 93300 |
| 2025-06-11 | 18.06 | $18.67 | 49200 |
| 2025-06-10 | 18.00 | $18.59 | 123700 |
| 2025-06-09 | 17.95 | $18.26 | 52800 |
| 2025-06-06 | 17.93 | $17.99 | 58018 |
| 2025-06-05 | 17.94 | $17.74 | 43909 |
| 2025-06-04 | 17.97 | $17.73 | 37000 |
| 2025-06-03 | 18.00 | $17.86 | 33800 |
| 2025-06-02 | 18.02 | $17.58 | 34200 |
| 2025-05-30 | 18.07 | $17.80 | 26537 |
| 2025-05-29 | 18.09 | $17.86 | 20500 |
| 2025-05-28 | 18.11 | $17.87 | 30941 |
| 2025-05-27 | 18.12 | $18.12 | 39608 |
| 2025-05-23 | 18.11 | $17.68 | 29300 |
| 2025-05-22 | 18.14 | $17.85 | 52341 |
| 2025-05-21 | 18.14 | $18.01 | 41600 |
| 2025-05-20 | 18.13 | $18.41 | 54831 |
| 2025-05-19 | 18.07 | $18.40 | 74102 |
| 2025-05-16 | 18.00 | $18.41 | 76917 |
| 2025-05-15 | 17.92 | $18.45 | 42215 |
| 2025-05-14 | 17.82 | $18.44 | 40743 |
| 2025-05-13 | 17.72 | $18.50 | 46200 |
| 2025-05-12 | 17.59 | $18.53 | 39938 |
| 2025-05-09 | 17.45 | $17.95 | 33500 |
| 2025-05-08 | 17.35 | $18.05 | 36400 |
| 2025-05-07 | 17.24 | $17.60 | 54001 |
| 2025-05-06 | 17.17 | $17.69 | 70200 |
| 2025-05-05 | 17.08 | $17.87 | 30111 |
| 2025-05-02 | 16.97 | $17.99 | 60842 |
| 2025-05-01 | 16.84 | $17.50 | 67000 |
| 2025-04-30 | 16.77 | $17.50 | 62408 |
| 2025-04-29 | 16.70 | $17.39 | 79800 |
| 2025-04-28 | 16.65 | $17.36 | 48600 |
| 2025-04-25 | 16.60 | $17.37 | 55102 |
| 2025-04-24 | 16.56 | $17.38 | 62600 |
| 2025-04-23 | 16.52 | $16.85 | 109440 |
| 2025-04-22 | 16.54 | $16.55 | 74536 |
| 2025-04-21 | 16.60 | $15.98 | 34438 |
| 2025-04-17 | 16.73 | $16.03 | 29526 |
| 2025-04-16 | 16.86 | $16.03 | 35300 |
| 2025-04-15 | 17.00 | $15.99 | 29500 |
| 2025-04-14 | 17.15 | $15.72 | 48600 |
| 2025-04-11 | 17.34 | $15.83 | 43800 |
| 2025-04-10 | 17.53 | $16.09 | 61100 |
| 2025-04-09 | 17.71 | $17.11 | 71244 |
| 2025-04-08 | 17.79 | $16.49 | 43400 |
| 2025-04-07 | 17.94 | $16.60 | 59045 |
| 2025-04-04 | 18.08 | $16.66 | 58112 |
| 2025-04-03 | 18.23 | $17.01 | 57300 |
| 2025-04-02 | 18.35 | $18.42 | 41631 |
| 2025-04-01 | 18.33 | $18.42 | 34200 |
| 2025-03-31 | 18.32 | $18.48 | 49918 |
| 2025-03-28 | 18.31 | $18.40 | 36000 |
| 2025-03-27 | 18.31 | $18.69 | 47800 |
| 2025-03-26 | 18.28 | $18.53 | 48803 |
| 2025-03-25 | 18.27 | $18.54 | 36621 |
| 2025-03-24 | 18.25 | $18.64 | 52049 |
| 2025-03-21 | 18.23 | $18.00 | 116143 |
| 2025-03-20 | 18.27 | $18.25 | 22900 |
| 2025-03-19 | 18.30 | $18.27 | 63900 |
| 2025-03-18 | 18.32 | $18.03 | 39400 |
| 2025-03-17 | 18.37 | $18.06 | 45500 |
| 2025-03-14 | 18.42 | $18.00 | 40600 |
| 2025-03-13 | 18.49 | $17.81 | 36600 |
| 2025-03-12 | 18.57 | $17.96 | 54319 |
| 2025-03-11 | 18.65 | $17.89 | 74200 |
| 2025-03-10 | 18.74 | $18.13 | 82447 |
| 2025-03-07 | 18.82 | $18.47 | 51000 |
| 2025-03-06 | 18.87 | $18.51 | 48300 |
| 2025-03-05 | 18.91 | $18.59 | 59400 |
| 2025-03-04 | 18.96 | $18.75 | 62820 |
| 2025-03-03 | 18.99 | $19.16 | 53527 |
| 2025-02-28 | 18.98 | $19.29 | 49200 |
| 2025-02-27 | 18.96 | $18.86 | 31043 |
| 2025-02-26 | 18.98 | $18.81 | 68800 |
| 2025-02-25 | 19.01 | $18.77 | 93200 |
| 2025-02-24 | 19.05 | $18.65 | 47227 |
| 2025-02-21 | 19.10 | $18.69 | 54900 |
| 2025-02-20 | 19.15 | $18.92 | 59121 |
| 2025-02-19 | 19.18 | $18.98 | 46900 |
| 2025-02-18 | 19.20 | $18.99 | 36715 |
| 2025-02-14 | 19.22 | $19.06 | 24300 |
| 2025-02-13 | 19.23 | $18.95 | 36237 |
| 2025-02-12 | 19.26 | $18.96 | 38535 |
| 2025-02-11 | 19.27 | $19.38 | 50903 |
| 2025-02-10 | 19.24 | $19.18 | 27400 |
| 2025-02-07 | 19.22 | $19.27 | 53302 |
| 2025-02-06 | 19.19 | $19.50 | 53533 |
| 2025-02-05 | 19.13 | $19.41 | 40600 |
| 2025-02-04 | 19.08 | $19.37 | 37500 |
| 2025-02-03 | 19.03 | $18.91 | 78415 |
| 2025-01-31 | 19.02 | $19.49 | 32600 |
| 2025-01-30 | 18.96 | $19.55 | 42900 |
| 2025-01-29 | 18.89 | $19.39 | 59119 |
| 2025-01-28 | 18.84 | $19.38 | 42000 |
| 2025-01-27 | 18.79 | $19.41 | 66502 |
| 2025-01-24 | 18.73 | $19.20 | 38300 |
| 2025-01-23 | 18.70 | $18.87 | 32942 |
| 2025-01-22 | 18.71 | $18.80 | 39430 |
| 2025-01-21 | 18.72 | $19.07 | 34136 |
| 2025-01-17 | 18.71 | $18.90 | 62805 |
| 2025-01-16 | 18.73 | $18.68 | 72200 |
| 2025-01-15 | 18.78 | $18.70 | 34746 |
| 2025-01-14 | 18.85 | $18.24 | 45144 |
| 2025-01-13 | 18.97 | $17.71 | 37600 |
| 2025-01-10 | 19.16 | $17.69 | 45030 |
| 2025-01-08 | 19.38 | $18.24 | 38300 |
| 2025-01-07 | 19.56 | $18.55 | 32300 |
| 2025-01-06 | 19.72 | $18.91 | 29300 |
| 2025-01-03 | 19.86 | $19.14 | 20300 |
| 2025-01-02 | 20.00 | $19.05 | 42500 |
| 2024-12-31 | 20.15 | $19.37 | 29200 |
| 2024-12-30 | 20.29 | $19.37 | 21500 |
| 2024-12-27 | 20.44 | $19.40 | 38700 |
| 2024-12-26 | 20.60 | $19.67 | 19300 |
| 2024-12-24 | 20.75 | $19.54 | 19300 |
| 2024-12-23 | 20.92 | $19.45 | 40500 |
| 2024-12-20 | 21.11 | $19.54 | 180200 |
| 2024-12-19 | 21.30 | $19.80 | 64500 |
| 2024-12-18 | 21.47 | $20.03 | 91800 |
| 2024-12-17 | 21.63 | $20.88 | 83100 |
| 2024-12-16 | 21.70 | $21.34 | 27700 |
| 2024-12-13 | 21.72 | $21.50 | 34300 |
| 2024-12-12 | 21.72 | $21.60 | 31400 |
| 2024-12-11 | 21.71 | $21.71 | 53100 |
| 2024-12-10 | 21.68 | $21.68 | 49300 |
| 2024-12-09 | 21.64 | $21.54 | 29900 |
| 2024-12-06 | 21.61 | $21.75 | 43800 |
| 2024-12-05 | 21.56 | $21.82 | 28800 |
| 2024-12-04 | 21.48 | $22.01 | 37300 |
| 2024-12-03 | 21.37 | $21.88 | 54800 |
| 2024-12-02 | 21.26 | $22.08 | 61000 |
| 2024-11-29 | 21.12 | $21.92 | 29000 |
| 2024-11-27 | 20.97 | $21.96 | 27500 |
| 2024-11-26 | 20.81 | $22.04 | 63700 |
| 2024-11-25 | 20.62 | $22.30 | 101100 |
| 2024-11-22 | 20.39 | $21.82 | 54200 |
| 2024-11-21 | 20.19 | $21.21 | 132800 |
| 2024-11-20 | 20.04 | $20.77 | 105400 |
| 2024-11-19 | 19.92 | $20.71 | 30300 |
| 2024-11-18 | 19.79 | $20.70 | 112100 |
| 2024-11-15 | 19.66 | $20.45 | 68300 |
| 2024-11-14 | 19.54 | $20.46 | 45700 |
| 2024-11-13 | 19.42 | $20.44 | 113900 |
| 2024-11-12 | 19.29 | $20.36 | 70200 |
| 2024-11-11 | 19.17 | $20.24 | 60300 |
| 2024-11-08 | 19.04 | $19.74 | 42700 |
| 2024-11-07 | 18.96 | $19.71 | 64400 |
| 2024-11-06 | 18.87 | $20.10 | 151000 |
| 2024-11-05 | 18.74 | $18.75 | 52800 |
| 2024-11-04 | 18.73 | $18.53 | 25100 |
| 2024-11-01 | 18.74 | $18.61 | 26400 |
| 2024-10-31 | 18.74 | $18.74 | 21100 |
| 2024-10-30 | 18.72 | $18.94 | 18800 |
| 2024-10-29 | 18.68 | $18.82 | 25800 |
| 2024-10-28 | 18.65 | $18.72 | 29600 |
| 2024-10-25 | 18.64 | $18.57 | 23700 |
| 2024-10-24 | 18.64 | $18.71 | 26200 |
| 2024-10-23 | 18.63 | $18.70 | 32400 |
| 2024-10-22 | 18.63 | $18.75 | 28500 |
| 2024-10-21 | 18.62 | $18.68 | 40200 |
| 2024-10-18 | 18.62 | $19.09 | 25500 |
| 2024-10-17 | 18.59 | $19.21 | 41700 |
| 2024-10-16 | 18.56 | $19.19 | 39900 |
| 2024-10-15 | 18.53 | $18.89 | 36400 |
| 2024-10-14 | 18.55 | $18.51 | 21400 |
| 2024-10-11 | 18.60 | $18.41 | 40900 |
| 2024-10-10 | 18.67 | $17.94 | 22100 |
| 2024-10-09 | 18.80 | $17.95 | 30900 |
| 2024-10-08 | 18.94 | $18.03 | 24700 |
| 2024-10-07 | 19.08 | $17.96 | 20700 |
| 2024-10-04 | 19.23 | $18.01 | 25200 |
| 2024-10-03 | 19.39 | $18.04 | 35800 |
| 2024-10-02 | 19.56 | $18.48 | 24800 |
| 2024-10-01 | 19.69 | $18.80 | 43200 |
| 2024-09-30 | 19.80 | $19.26 | 43300 |
| 2024-09-27 | 19.87 | $19.27 | 19800 |
| 2024-09-26 | 19.94 | $19.26 | 39700 |
| 2024-09-25 | 20.02 | $19.26 | 34400 |
| 2024-09-24 | 20.11 | $19.38 | 46600 |
| 2024-09-23 | 20.18 | $19.58 | 30600 |
| 2024-09-20 | 20.25 | $20.01 | 227500 |
| 2024-09-19 | 20.26 | $20.82 | 65000 |
| 2024-09-18 | 20.20 | $20.58 | 85000 |
| 2024-09-17 | 20.15 | $20.55 | 39100 |
| 2024-09-16 | 20.09 | $20.30 | 46400 |
| 2024-09-13 | 20.06 | $20.12 | 38600 |
| 2024-09-12 | 20.04 | $19.87 | 51200 |
| 2024-09-11 | 20.04 | $20.10 | 26300 |
| 2024-09-10 | 20.01 | $20.21 | 25900 |
| 2024-09-09 | 19.96 | $19.95 | 41000 |
| 2024-09-06 | 19.93 | $19.82 | 25400 |
| 2024-09-05 | 19.90 | $19.99 | 30400 |
| 2024-09-04 | 19.86 | $20.16 | 19900 |
| 2024-09-03 | 19.79 | $20.25 | 31200 |
| 2024-08-30 | 19.70 | $20.40 | 30800 |
| 2024-08-29 | 19.59 | $20.38 | 43400 |
| 2024-08-28 | 19.49 | $20.31 | 28100 |
| 2024-08-27 | 19.39 | $20.20 | 17800 |
| 2024-08-26 | 19.31 | $20.24 | 28100 |
| 2024-08-23 | 19.22 | $20.30 | 54100 |
| 2024-08-22 | 19.12 | $19.33 | 18000 |
| 2024-08-21 | 19.12 | $19.32 | 10300 |
| 2024-08-20 | 19.13 | $19.20 | 17900 |
| 2024-08-19 | 19.15 | $19.51 | 18400 |
| 2024-08-16 | 19.16 | $19.43 | 26000 |
| 2024-08-15 | 19.18 | $19.14 | 33700 |
| 2024-08-14 | 19.23 | $18.60 | 17700 |
| 2024-08-13 | 19.36 | $18.70 | 19900 |
| 2024-08-12 | 19.48 | $18.52 | 32000 |
| 2024-08-09 | 19.63 | $18.69 | 22800 |
| 2024-08-08 | 19.77 | $18.82 | 21800 |
| 2024-08-07 | 19.90 | $18.54 | 32400 |
| 2024-08-06 | 20.05 | $18.62 | 41400 |
| 2024-08-05 | 20.19 | $18.71 | 78000 |
| 2024-08-02 | 20.32 | $19.31 | 70300 |
| 2024-08-01 | 20.38 | $19.81 | 67100 |
| 2024-07-31 | 20.39 | $20.74 | 91300 |
| 2024-07-30 | 20.30 | $20.75 | 105500 |
| 2024-07-29 | 20.20 | $20.08 | 52700 |
| 2024-07-26 | 20.15 | $20.20 | 77200 |
| 2024-07-25 | 20.08 | $20.15 | 105100 |
| 2024-07-24 | 20.00 | $19.74 | 125600 |
| 2024-07-23 | 19.95 | $21.43 | 96800 |
| 2024-07-22 | 19.72 | $21.20 | 66000 |
| 2024-07-19 | 19.49 | $21.00 | 55300 |
| 2024-07-18 | 19.26 | $21.00 | 68600 |
| 2024-07-17 | 19.00 | $21.41 | 109100 |
| 2024-07-16 | 18.69 | $21.50 | 98000 |
| 2024-07-15 | 18.35 | $20.15 | 104400 |
| 2024-07-12 | 18.12 | $19.56 | 59300 |
| 2024-07-11 | 17.93 | $19.18 | 130100 |
| 2024-07-10 | 17.77 | $18.39 | 42000 |
| 2024-07-09 | 17.67 | $17.91 | 29900 |
| 2024-07-08 | 17.62 | $17.81 | 37700 |
| 2024-07-05 | 17.57 | $17.88 | 85100 |
| 2024-07-03 | 17.52 | $18.15 | 30300 |
| 2024-07-02 | 17.43 | $18.19 | 65600 |
| 2024-07-01 | 17.34 | $17.99 | 90900 |
| 2024-06-28 | 17.26 | $18.50 | 674100 |
| 2024-06-27 | 17.13 | $17.83 | 90500 |
| 2024-06-26 | 17.05 | $17.56 | 79600 |
| 2024-06-25 | 16.99 | $17.55 | 104500 |
| 2024-06-24 | 16.94 | $17.35 | 97800 |
| 2024-06-21 | 16.90 | $16.75 | 91800 |
| 2024-06-20 | 16.92 | $16.85 | 181200 |
| 2024-06-18 | 16.93 | $16.75 | 113500 |
| 2024-06-17 | 16.95 | $16.63 | 22200 |
| 2024-06-14 | 16.99 | $16.61 | 20800 |
| 2024-06-13 | 17.04 | $16.92 | 12800 |
| 2024-06-12 | 17.05 | $17.09 | 48000 |
| 2024-06-11 | 17.05 | $16.87 | 27300 |
| 2024-06-10 | 17.08 | $16.87 | 26600 |
| 2024-06-07 | 17.10 | $17.16 | 43300 |
| 2024-06-06 | 17.10 | $17.11 | 33300 |
| 2024-06-05 | 17.10 | $17.28 | 33400 |
| 2024-06-04 | 17.09 | $17.24 | 21200 |
| 2024-06-03 | 17.09 | $17.21 | 28200 |
| 2024-05-31 | 17.08 | $17.37 | 46100 |
| 2024-05-30 | 17.06 | $16.49 | 113300 |
| 2024-05-29 | 17.13 | $16.52 | 29800 |
| 2024-05-28 | 17.20 | $16.92 | 25500 |
| 2024-05-24 | 17.24 | $17.09 | 19000 |
| 2024-05-23 | 17.26 | $17.06 | 32000 |
| 2024-05-22 | 17.29 | $17.22 | 18300 |
| 2024-05-21 | 17.31 | $17.17 | 20000 |
| 2024-05-20 | 17.34 | $17.26 | 19300 |
| 2024-05-17 | 17.36 | $17.30 | 23500 |
| 2024-05-16 | 17.38 | $17.29 | 27200 |
| 2024-05-15 | 17.40 | $17.28 | 30700 |
| 2024-05-14 | 17.44 | $17.13 | 76300 |
| 2024-05-13 | 17.49 | $17.14 | 50000 |
| 2024-05-10 | 17.54 | $17.44 | 40200 |
| 2024-05-09 | 17.57 | $17.38 | 43300 |
| 2024-05-08 | 17.61 | $17.37 | 18500 |
| 2024-05-07 | 17.65 | $17.27 | 30100 |
| 2024-05-06 | 17.70 | $17.34 | 65300 |
| 2024-05-03 | 17.76 | $17.40 | 23100 |
| 2024-05-02 | 17.81 | $17.45 | 37000 |
| 2024-05-01 | 17.86 | $17.44 | 55800 |
| 2024-04-30 | 17.92 | $17.17 | 43300 |
| 2024-04-29 | 18.02 | $17.52 | 62600 |
| 2024-04-26 | 18.10 | $17.83 | 21200 |
| 2024-04-25 | 18.15 | $18.00 | 45700 |
| 2024-04-24 | 18.20 | $17.97 | 47100 |
| 2024-04-23 | 18.26 | $18.26 | 37500 |
| 2024-04-22 | 18.29 | $17.62 | 82200 |
| 2024-04-19 | 18.39 | $18.10 | 114800 |
| 2024-04-18 | 18.45 | $18.39 | 65300 |
| 2024-04-17 | 18.48 | $18.24 | 35700 |
| 2024-04-16 | 18.54 | $18.15 | 35300 |
| 2024-04-15 | 18.60 | $17.97 | 45100 |
| 2024-04-12 | 18.68 | $17.86 | 33700 |
| 2024-04-11 | 18.78 | $17.92 | 38100 |
| 2024-04-10 | 18.87 | $18.07 | 69300 |
| 2024-04-09 | 18.96 | $18.38 | 57500 |
| 2024-04-08 | 19.02 | $18.30 | 49000 |
| 2024-04-05 | 19.09 | $18.43 | 48700 |
| 2024-04-04 | 19.16 | $18.58 | 128300 |
| 2024-04-03 | 19.21 | $18.70 | 91000 |
| 2024-04-02 | 19.26 | $19.65 | 246700 |
| 2024-04-01 | 19.21 | $19.90 | 582300 |
| 2024-03-28 | 19.13 | $19.89 | 34500 |
| 2024-03-27 | 19.04 | $19.45 | 22800 |
| 2024-03-26 | 19.00 | $19.10 | 19600 |
| 2024-03-25 | 18.98 | $19.19 | 14600 |
| 2024-03-22 | 18.94 | $19.17 | 32600 |
| 2024-03-21 | 18.91 | $19.28 | 35900 |
| 2024-03-20 | 18.86 | $19.08 | 29600 |
| 2024-03-19 | 18.82 | $18.46 | 6900 |
| 2024-03-18 | 18.84 | $18.60 | 18800 |
| 2024-03-15 | 18.85 | $18.70 | 52300 |
| 2024-03-14 | 18.84 | $18.58 | 24300 |
| 2024-03-13 | 18.84 | $19.04 | 10500 |
| 2024-03-12 | 18.79 | $19.11 | 19300 |
| 2024-03-11 | 18.73 | $19.35 | 34500 |
| 2024-03-08 | 18.64 | $19.27 | 11800 |
| 2024-03-07 | 18.54 | $19.23 | 19100 |
| 2024-03-06 | 18.45 | $19.20 | 23100 |
| 2024-03-05 | 18.34 | $19.27 | 14600 |
| 2024-03-04 | 18.23 | $18.69 | 15700 |
| 2024-03-01 | 18.16 | $18.55 | 31400 |
| 2024-02-29 | 18.11 | $18.69 | 17800 |
| 2024-02-28 | 18.06 | $18.14 | 42100 |
| 2024-02-27 | 18.06 | $18.44 | 28800 |
| 2024-02-26 | 18.04 | $18.18 | 26600 |
| 2024-02-23 | 18.06 | $18.24 | 28900 |
| 2024-02-22 | 18.08 | $18.15 | 57000 |
| 2024-02-21 | 18.11 | $17.94 | 20900 |
| 2024-02-20 | 18.18 | $17.90 | 23500 |
| 2024-02-16 | 18.26 | $18.13 | 33200 |
| 2024-02-15 | 18.33 | $18.50 | 26300 |
| 2024-02-14 | 18.37 | $17.88 | 33400 |
| 2024-02-13 | 18.48 | $17.45 | 50900 |
| 2024-02-12 | 18.64 | $18.28 | 46900 |
| 2024-02-09 | 18.73 | $17.66 | 17700 |
| 2024-02-08 | 18.90 | $17.30 | 12600 |
| 2024-02-07 | 19.12 | $17.30 | 18800 |
| 2024-02-06 | 19.35 | $17.53 | 16200 |
| 2024-02-05 | 19.59 | $18.10 | 14300 |
| 2024-02-02 | 19.78 | $18.30 | 18700 |
| 2024-02-01 | 19.98 | $18.59 | 27300 |
| 2024-01-31 | 20.16 | $19.42 | 26700 |
| 2024-01-30 | 20.27 | $20.14 | 33000 |
| 2024-01-29 | 20.33 | $20.18 | 14400 |
| 2024-01-26 | 20.40 | $19.91 | 23000 |
| 2024-01-25 | 20.50 | $20.27 | 29000 |
| 2024-01-24 | 20.58 | $20.12 | 15300 |
| 2024-01-23 | 20.68 | $19.87 | 17900 |
| 2024-01-22 | 20.82 | $20.06 | 19600 |
| 2024-01-19 | 20.94 | $19.90 | 46400 |
| 2024-01-18 | 21.10 | $20.21 | 14900 |
| 2024-01-17 | 21.22 | $19.80 | 25100 |
| 2024-01-16 | 21.39 | $19.93 | 28100 |
| 2024-01-12 | 21.55 | $20.66 | 13600 |
| 2024-01-11 | 21.63 | $20.72 | 27400 |
| 2024-01-10 | 21.71 | $20.64 | 17800 |
| 2024-01-09 | 21.78 | $21.04 | 24400 |
| 2024-01-08 | 21.81 | $21.67 | 28100 |
| 2024-01-05 | 21.76 | $21.83 | 71500 |
| 2024-01-04 | 21.69 | $21.73 | 30700 |
| 2024-01-03 | 21.61 | $21.73 | 40000 |
| 2024-01-02 | 21.52 | $22.33 | 32300 |
| 2023-12-29 | 21.35 | $22.35 | 26200 |
| 2023-12-28 | 21.15 | $22.44 | 22300 |
| 2023-12-27 | 20.92 | $22.41 | 31700 |
| 2023-12-26 | 20.66 | $22.36 | 16600 |
| 2023-12-22 | 20.39 | $22.12 | 39500 |
| 2023-12-21 | 20.12 | $22.17 | 47400 |
| 2023-12-20 | 19.82 | $22.07 | 40800 |
| 2023-12-19 | 19.51 | $21.68 | 22200 |
| 2023-12-18 | 19.22 | $20.78 | 28200 |
| 2023-12-15 | 19.00 | $20.60 | 161000 |
| 2023-12-14 | 18.78 | $20.50 | 50300 |
| 2023-12-13 | 18.56 | $20.23 | 50700 |
| 2023-12-12 | 18.35 | $19.01 | 26000 |
| 2023-12-11 | 18.24 | $19.20 | 37800 |
| 2023-12-08 | 18.09 | $19.49 | 9400 |
| 2023-12-07 | 17.91 | $19.17 | 31100 |
| 2023-12-06 | 17.74 | $18.97 | 26700 |
| 2023-12-05 | 17.57 | $18.64 | 21800 |
| 2023-12-04 | 17.43 | $18.32 | 47200 |
| 2023-12-01 | 17.31 | $17.79 | 20900 |
| 2023-11-30 | 17.24 | $17.21 | 9800 |
| 2023-11-29 | 17.21 | $17.45 | 10500 |
| 2023-11-28 | 17.14 | $17.13 | 25800 |
| 2023-11-27 | 17.11 | $17.56 | 23100 |
| 2023-11-24 | 17.02 | $17.80 | 11200 |
| 2023-11-22 | 16.90 | $17.57 | 5400 |
| 2023-11-21 | 16.79 | $17.41 | 18800 |
| 2023-11-20 | 16.68 | $17.51 | 17600 |
| 2023-11-17 | 16.56 | $17.50 | 19000 |
| 2023-11-16 | 16.44 | $17.49 | 12000 |
| 2023-11-15 | 16.30 | $17.48 | 18100 |
| 2023-11-14 | 16.17 | $17.46 | 32800 |
| 2023-11-13 | 16.03 | $16.06 | 22900 |
| 2023-11-10 | 16.02 | $15.91 | 22200 |
| 2023-11-09 | 16.02 | $16.10 | 11100 |
| 2023-11-08 | 16.01 | $16.19 | 14100 |
| 2023-11-07 | 15.98 | $16.63 | 17000 |
| 2023-11-06 | 15.90 | $16.53 | 16100 |
| 2023-11-03 | 15.81 | $16.64 | 16200 |
| 2023-11-02 | 15.71 | $15.91 | 10500 |
| 2023-11-01 | 15.66 | $15.59 | 8600 |
| 2023-10-31 | 15.64 | $15.77 | 13200 |
| 2023-10-30 | 15.59 | $15.90 | 16600 |
| 2023-10-27 | 15.52 | $15.38 | 15900 |
| 2023-10-26 | 15.50 | $15.43 | 17400 |
| 2023-10-25 | 15.46 | $15.37 | 13200 |
| 2023-10-24 | 15.42 | $15.47 | 21400 |
| 2023-10-23 | 15.38 | $15.95 | 19400 |
| 2023-10-20 | 15.28 | $15.80 | 25900 |
| 2023-10-19 | 15.19 | $16.52 | 11000 |
| 2023-10-18 | 15.02 | $16.28 | 15100 |
| 2023-10-17 | 14.87 | $16.22 | 30200 |
| 2023-10-16 | 14.71 | $15.81 | 27900 |
| 2023-10-13 | 14.59 | $15.71 | 11800 |
| 2023-10-12 | 14.48 | $15.69 | 28000 |
| 2023-10-11 | 14.36 | $15.34 | 31800 |
| 2023-10-10 | 14.26 | $14.12 | 15700 |
| 2023-10-09 | 14.29 | $14.16 | 7400 |
| 2023-10-06 | 14.31 | $14.18 | 8500 |
| 2023-10-05 | 14.32 | $14.10 | 18100 |
| 2023-10-04 | 14.35 | $13.96 | 11100 |
| 2023-10-03 | 14.39 | $13.73 | 15400 |
| 2023-10-02 | 14.46 | $14.02 | 13800 |
| 2023-09-29 | 14.50 | $14.11 | 23200 |
| 2023-09-28 | 14.54 | $14.46 | 13000 |
| 2023-09-27 | 14.54 | $14.55 | 14400 |
| 2023-09-26 | 14.54 | $14.61 | 29200 |
| 2023-09-25 | 14.53 | $14.77 | 14700 |
| 2023-09-22 | 14.50 | $14.70 | 23500 |
| 2023-09-21 | 14.48 | $14.50 | 40400 |
| 2023-09-20 | 14.47 | $14.90 | 25000 |
| 2023-09-19 | 14.43 | $14.82 | 30800 |
| 2023-09-18 | 14.39 | $14.45 | 16000 |
| 2023-09-15 | 14.38 | $14.74 | 83000 |
| 2023-09-14 | 14.35 | $14.12 | 12100 |
| 2023-09-13 | 14.38 | $14.14 | 11900 |
| 2023-09-12 | 14.41 | $14.38 | 9800 |
| 2023-09-11 | 14.42 | $14.27 | 9800 |
| 2023-09-08 | 14.45 | $14.15 | 13000 |
| 2023-09-07 | 14.51 | $14.15 | 43600 |
| 2023-09-06 | 14.57 | $14.22 | 11000 |
| 2023-09-05 | 14.64 | $14.56 | 8700 |
| 2023-09-01 | 14.69 | $14.89 | 14600 |
| 2023-08-31 | 14.72 | $14.62 | 9800 |
| 2023-08-30 | 14.78 | $14.70 | 22400 |
| 2023-08-29 | 14.84 | $14.57 | 6700 |
| 2023-08-28 | 14.93 | $14.41 | 18500 |
| 2023-08-25 | 15.04 | $14.21 | 16500 |
| 2023-08-24 | 15.19 | $14.35 | 12800 |
| 2023-08-23 | 15.33 | $14.33 | 17100 |
| 2023-08-22 | 15.49 | $14.26 | 13200 |
| 2023-08-21 | 15.67 | $14.67 | 30000 |
| 2023-08-18 | 15.81 | $14.16 | 27900 |
| 2023-08-17 | 16.01 | $14.42 | 20000 |
| 2023-08-16 | 16.19 | $14.61 | 30300 |
| 2023-08-15 | 16.38 | $15.29 | 14900 |
| 2023-08-14 | 16.50 | $15.54 | 15600 |
| 2023-08-11 | 16.60 | $16.19 | 14800 |
| 2023-08-10 | 16.63 | $16.30 | 10200 |
| 2023-08-09 | 16.66 | $16.43 | 11500 |
| 2023-08-08 | 16.67 | $16.68 | 17000 |
| 2023-08-07 | 16.65 | $16.76 | 16500 |
| 2023-08-04 | 16.61 | $16.93 | 17400 |
| 2023-08-03 | 16.56 | $16.65 | 11800 |
| 2023-08-02 | 16.52 | $16.56 | 24000 |
| 2023-08-01 | 16.49 | $16.67 | 18800 |
| 2023-07-31 | 16.44 | $17.10 | 21300 |
| 2023-07-28 | 16.35 | $16.85 | 11700 |
| 2023-07-27 | 16.27 | $16.86 | 21200 |
| 2023-07-26 | 16.18 | $16.98 | 19800 |
| 2023-07-25 | 16.07 | $16.17 | 13500 |
| 2023-07-24 | 16.04 | $16.34 | 23800 |
| 2023-07-21 | 15.98 | $15.40 | 54900 |
| 2023-07-20 | 16.01 | $17.20 | 23900 |
| 2023-07-19 | 15.87 | $17.40 | 30700 |
| 2023-07-18 | 15.69 | $16.62 | 30900 |
| 2023-07-17 | 15.59 | $15.57 | 25700 |
| 2023-07-14 | 15.59 | $16.03 | 12400 |
| 2023-07-13 | 15.55 | $16.03 | 12000 |
| 2023-07-12 | 15.50 | $15.70 | 21000 |
| 2023-07-11 | 15.48 | $15.45 | 35500 |
| 2023-07-10 | 15.49 | $15.73 | 16200 |
| 2023-07-07 | 15.47 | $15.73 | 48100 |
| 2023-07-06 | 15.45 | $15.27 | 39800 |
| 2023-07-05 | 15.48 | $15.46 | 24100 |
| 2023-07-03 | 15.49 | $15.31 | 8900 |
| 2023-06-30 | 15.52 | $15.45 | 24500 |
| 2023-06-29 | 15.53 | $15.81 | 20400 |
| 2023-06-28 | 15.50 | $15.20 | 16400 |
| 2023-06-27 | 15.53 | $15.29 | 44300 |
| 2023-06-26 | 15.54 | $15.13 | 37500 |
| 2023-06-23 | 15.56 | $14.67 | 1.2M |
| 2023-06-22 | 15.63 | $15.44 | 59300 |
| 2023-06-21 | 15.61 | $15.97 | 52200 |
| 2023-06-20 | 15.55 | $16.01 | 53000 |
| 2023-06-16 | 15.47 | $15.62 | 58100 |
| 2023-06-15 | 15.42 | $16.17 | 27100 |
| 2023-06-14 | 15.31 | $15.62 | 31200 |
| 2023-06-13 | 15.23 | $15.62 | 22500 |
| 2023-06-12 | 15.15 | $15.40 | 21100 |
| 2023-06-09 | 15.07 | $15.52 | 22500 |
| 2023-06-08 | 14.97 | $15.74 | 24700 |
| 2023-06-07 | 14.84 | $16.05 | 30200 |
| 2023-06-06 | 14.66 | $15.73 | 21000 |
| 2023-06-05 | 14.51 | $15.52 | 21500 |
| 2023-06-02 | 14.36 | $16.14 | 41200 |
| 2023-06-01 | 14.14 | $15.14 | 34400 |
| 2023-05-31 | 14.02 | $14.43 | 22200 |
| 2023-05-30 | 13.95 | $14.14 | 14500 |
| 2023-05-26 | 13.92 | $14.23 | 15000 |
| 2023-05-25 | 13.88 | $14.15 | 16000 |
| 2023-05-24 | 13.85 | $14.40 | 24200 |
| 2023-05-23 | 13.78 | $14.84 | 23000 |
| 2023-05-22 | 13.68 | $14.70 | 37300 |
| 2023-05-19 | 13.58 | $14.36 | 40900 |
| 2023-05-18 | 13.53 | $14.31 | 44800 |
| 2023-05-17 | 13.50 | $13.90 | 29900 |
| 2023-05-16 | 13.52 | $12.84 | 17300 |
| 2023-05-15 | 13.67 | $12.82 | 17200 |
| 2023-05-12 | 13.85 | $12.75 | 43500 |
| 2023-05-11 | 14.06 | $13.08 | 32700 |
| 2023-05-10 | 14.27 | $13.46 | 36200 |
| 2023-05-09 | 14.46 | $13.26 | 17100 |
| 2023-05-08 | 14.70 | $13.48 | 41700 |
| 2023-05-05 | 14.95 | $13.46 | 60200 |
| 2023-05-04 | 15.22 | $13.46 | 28100 |
| 2023-05-03 | 15.53 | $13.50 | 74700 |
| 2023-05-02 | 15.86 | $13.92 | 34300 |
| 2023-05-01 | 16.18 | $15.05 | 48900 |
| 2023-04-28 | 16.43 | $14.60 | 201400 |
| 2023-04-27 | 16.74 | $13.83 | 38600 |
| 2023-04-26 | 17.17 | $13.44 | 40700 |
| 2023-04-25 | 17.66 | $13.81 | 38600 |
| 2023-04-24 | 18.16 | $14.80 | 43100 |
| 2023-04-21 | 18.59 | $16.44 | 29700 |
| 2023-04-20 | 18.88 | $17.62 | 18100 |
| 2023-04-19 | 19.08 | $17.63 | 28700 |
| 2023-04-18 | 19.30 | $17.82 | 19400 |
| 2023-04-14 | 19.51 | $18.21 | 28000 |
| 2023-04-13 | 19.70 | $18.45 | 38500 |
| 2023-04-12 | 19.88 | $18.64 | 44100 |
| 2023-04-11 | 20.05 | $18.72 | 33700 |
| 2023-04-10 | 20.22 | $18.83 | 40100 |
| 2023-04-06 | 20.40 | $19.11 | 26700 |
| 2023-04-05 | 20.58 | $19.20 | 37600 |
| 2023-04-04 | 20.78 | $19.50 | 41100 |
| 2023-04-03 | 20.98 | $20.12 | 44100 |
| 2023-03-31 | 21.14 | $20.58 | 17800 |
| 2023-03-30 | 21.27 | $20.57 | 53000 |
| 2023-03-29 | 21.44 | $21.06 | 59500 |
| 2023-03-28 | 21.57 | $21.01 | 28500 |
| 2023-03-27 | 21.73 | $21.04 | 54800 |
| 2023-03-24 | 21.91 | $20.92 | 65000 |
| 2023-03-23 | 22.13 | $20.85 | 56100 |
| 2023-03-22 | 22.37 | $20.80 | 28700 |
| 2023-03-21 | 22.65 | $21.30 | 66100 |
| 2023-03-20 | 22.90 | $21.02 | 43600 |
| 2023-03-17 | 23.19 | $20.95 | 103300 |
| 2023-03-16 | 23.52 | $21.62 | 103800 |
| 2023-03-15 | 23.80 | $20.67 | 33100 |
| 2023-03-14 | 24.20 | $20.73 | 56400 |
| 2023-03-13 | 24.62 | $20.39 | 154600 |
| 2023-03-10 | 25.09 | $23.32 | 128900 |
| 2023-03-09 | 25.29 | $24.34 | 47800 |
| 2023-03-08 | 25.40 | $24.86 | 49200 |
| 2023-03-07 | 25.47 | $24.89 | 25100 |
| 2023-03-06 | 25.53 | $25.08 | 25100 |
| 2023-03-03 | 25.58 | $25.20 | 24000 |
| 2023-03-02 | 25.62 | $25.29 | 32900 |
| 2023-03-01 | 25.64 | $25.49 | 27500 |
| 2023-02-28 | 25.63 | $25.51 | 17700 |
| 2023-02-27 | 25.60 | $25.55 | 95600 |
| 2023-02-24 | 25.54 | $25.70 | 36700 |
| 2023-02-23 | 25.45 | $25.75 | 19200 |
| 2023-02-22 | 25.34 | $25.72 | 21000 |
| 2023-02-21 | 25.22 | $25.76 | 11000 |
| 2023-02-17 | 25.07 | $25.95 | 18000 |
| 2023-02-16 | 24.88 | $25.87 | 19900 |
| 2023-02-14 | 24.69 | $25.75 | 16700 |
| 2023-02-13 | 24.48 | $25.84 | 26200 |
| 2023-02-10 | 24.24 | $25.47 | 52700 |
| 2023-02-09 | 24.02 | $25.33 | 86700 |
| 2023-02-08 | 23.79 | $25.51 | 123300 |
| 2023-02-07 | 23.53 | $25.72 | 34600 |
| 2023-02-06 | 23.21 | $25.57 | 17900 |
| 2023-02-03 | 22.90 | $25.65 | 27600 |
| 2023-02-01 | 22.55 | $25.45 | 43800 |
| 2023-01-31 | 22.20 | $24.90 | 40900 |
| 2023-01-27 | 21.88 | $24.39 | 95400 |
| 2023-01-25 | 21.60 | $21.67 | 43900 |
| 2023-01-24 | 21.56 | $21.74 | 14600 |
| 2023-01-23 | 21.51 | $21.78 | 40500 |
| 2023-01-20 | 21.46 | $21.84 | 12200 |
| 2023-01-19 | 21.39 | $21.77 | 27400 |
| 2023-01-18 | 21.31 | $21.90 | 14400 |
| 2023-01-17 | 21.22 | $21.95 | 8700 |
| 2023-01-13 | 21.12 | $21.97 | 5900 |
| 2023-01-11 | 21.01 | $21.75 | 20000 |
| 2023-01-10 | 20.92 | $21.58 | 23400 |
| 2023-01-09 | 20.84 | $21.40 | 25200 |
| 2023-01-06 | 20.77 | $21.00 | 186600 |
| 2023-01-05 | 20.74 | $20.88 | 46600 |
| 2023-01-04 | 20.71 | $20.88 | 28700 |
| 2023-01-03 | 20.69 | $21.07 | 20700 |
| 2022-12-30 | 20.64 | $21.18 | 18600 |
| 2022-12-28 | 20.59 | $21.00 | 12800 |
| 2022-12-23 | 20.54 | $20.82 | 8600 |
| 2022-12-22 | 20.52 | $20.68 | 11800 |
| 2022-12-21 | 20.50 | $20.71 | 12500 |
| 2022-12-20 | 20.48 | $20.40 | 11900 |
| 2022-12-19 | 20.49 | $20.32 | 52300 |
| 2022-12-16 | 20.50 | $20.32 | 28600 |
| 2022-12-15 | 20.51 | $20.42 | 8100 |
| 2022-12-14 | 20.50 | $20.36 | 11200 |
| 2022-12-13 | 20.50 | $20.27 | 53200 |
| 2022-12-12 | 20.50 | $20.77 | 6700 |
| 2022-12-09 | 20.44 | $20.67 | 5000 |
| 2022-12-08 | 20.38 | $20.70 | 23100 |
| 2022-12-07 | 20.31 | $20.57 | 14600 |
| 2022-12-06 | 20.25 | $20.50 | 20200 |
| 2022-12-05 | 20.18 | $20.56 | 54000 |
| 2022-12-02 | 20.09 | $20.67 | 12600 |
| 2022-12-01 | 19.99 | $20.40 | 10800 |
| 2022-11-29 | 19.90 | $20.55 | 6200 |
| 2022-11-28 | 19.79 | $20.61 | 12800 |
| 2022-11-25 | 19.66 | $20.70 | 6200 |
| 2022-11-23 | 19.51 | $20.70 | 28100 |
| 2022-11-22 | 19.34 | $20.63 | 6300 |
| 2022-11-21 | 19.17 | $20.06 | 6800 |
| 2022-11-18 | 19.04 | $19.85 | 6700 |
| 2022-11-17 | 18.92 | $19.32 | 9600 |
| 2022-11-16 | 18.84 | $19.41 | 9500 |
| 2022-11-15 | 18.76 | $19.46 | 41800 |
| 2022-11-10 | 18.65 | $19.77 | 11900 |
| 2022-11-09 | 18.52 | $19.33 | 34300 |
| 2022-11-08 | 18.41 | $18.90 | 7100 |
| 2022-11-07 | 18.34 | $18.85 | 8200 |
| 2022-11-04 | 18.27 | $18.58 | 9600 |
| 2022-10-31 | 18.22 | $18.60 | 9100 |
| 2022-10-28 | 18.17 | $18.69 | 11100 |
| 2022-10-27 | 18.10 | $18.53 | 10100 |
| 2022-10-24 | 18.05 | $18.57 | 73500 |
| 2022-10-21 | 17.99 | $18.40 | 22200 |
| 2022-10-20 | 17.95 | $18.40 | 27500 |
| 2022-10-19 | 17.91 | $17.85 | 36300 |
| 2022-10-18 | 17.92 | $18.23 | 17800 |
| 2022-10-13 | 17.89 | $17.95 | 16400 |
| 2022-10-11 | 17.90 | $17.65 | 16800 |
| 2022-10-10 | 17.93 | $17.70 | 10700 |
| 2022-10-07 | 17.96 | $17.70 | 16900 |
| 2022-10-06 | 17.99 | $18.10 | 21700 |
| 2022-10-05 | 17.98 | $18.12 | 7900 |
| 2022-10-04 | 17.97 | $18.26 | 8000 |
| 2022-10-03 | 17.94 | $17.92 | 13500 |
| 2022-09-30 | 17.95 | $17.71 | 22000 |
| 2022-09-29 | 17.97 | $17.76 | 11900 |
| 2022-09-28 | 17.99 | $17.50 | 6500 |
| 2022-09-27 | 18.04 | $17.70 | 8200 |
| 2022-09-26 | 18.07 | $17.87 | 123200 |
| 2022-09-23 | 18.08 | $18.08 | 24000 |
| 2022-09-22 | 18.07 | $18.10 | 11000 |
| 2022-09-21 | 18.05 | $18.14 | 13100 |
| 2022-09-20 | 18.03 | $18.30 | 18200 |
| 2022-09-19 | 17.99 | $18.30 | 12500 |
| 2022-09-16 | 17.95 | $18.18 | 38400 |
| 2022-09-14 | 17.92 | $18.25 | 18400 |
| 2022-09-13 | 17.88 | $18.25 | 23400 |
| 2022-09-09 | 17.84 | $18.34 | 6700 |
| 2022-09-08 | 17.78 | $17.89 | 12700 |
| 2022-09-07 | 17.76 | $17.67 | 5600 |
| 2022-09-06 | 17.76 | $17.85 | 17800 |
| 2022-09-02 | 17.74 | $17.79 | 16700 |
| 2022-09-01 | 17.71 | $17.80 | 43400 |
| 2022-08-31 | 17.68 | $17.80 | 33600 |
| 2022-08-30 | 17.65 | $17.76 | 25400 |
| 2022-08-29 | 17.61 | $17.76 | 10300 |
| 2022-08-26 | 17.56 | $17.77 | 17300 |
| 2022-08-25 | 17.51 | $17.88 | 10400 |
| 2022-08-24 | 17.44 | $17.82 | 7200 |
| 2022-08-23 | 17.37 | $17.85 | 23700 |
| 2022-08-22 | 17.29 | $17.10 | 19400 |
| 2022-08-19 | 17.27 | $17.73 | 44800 |
| 2022-08-18 | 17.18 | $18.05 | 25900 |
| 2022-08-17 | 17.06 | $18.10 | 23700 |
| 2022-08-16 | 16.92 | $17.86 | 17200 |
| 2022-08-15 | 16.79 | $17.60 | 13900 |
| 2022-08-12 | 16.67 | $17.60 | 11700 |
| 2022-08-11 | 16.55 | $17.35 | 15100 |
| 2022-08-10 | 16.43 | $17.00 | 15400 |
| 2022-08-09 | 16.34 | $16.66 | 6000 |
| 2022-08-08 | 16.27 | $16.65 | 13500 |
| 2022-08-05 | 16.20 | $16.62 | 15100 |
| 2022-08-04 | 16.12 | $16.42 | 15000 |
| 2022-08-03 | 16.05 | $16.67 | 9500 |
| 2022-08-02 | 15.95 | $16.54 | 14600 |
| 2022-08-01 | 15.86 | $16.55 | 16300 |
| 2022-07-29 | 15.76 | $16.73 | 6400 |
| 2022-07-28 | 15.63 | $15.99 | 59900 |
| 2022-07-27 | 15.57 | $16.22 | 13300 |
| 2022-07-26 | 15.47 | $16.19 | 12000 |
| 2022-07-25 | 15.38 | $16.00 | 21000 |
| 2022-07-22 | 15.29 | $15.79 | 4700 |
| 2022-07-21 | 15.22 | $15.96 | 39700 |
| 2022-07-20 | 15.14 | $16.18 | 21200 |
| 2022-07-19 | 15.02 | $15.46 | 24800 |
| 2022-07-18 | 14.98 | $15.09 | 17500 |
| 2022-07-15 | 14.96 | $15.22 | 18100 |
| 2022-07-14 | 14.94 | $14.86 | 34900 |
| 2022-07-13 | 14.96 | $15.02 | 19700 |
| 2022-07-12 | 14.97 | $14.81 | 13300 |
| 2022-07-11 | 15.01 | $14.95 | 9400 |
| 2022-07-08 | 15.04 | $15.14 | 13200 |
| 2022-07-07 | 15.06 | $15.14 | 6500 |
| 2022-07-06 | 15.09 | $14.93 | 14400 |
| 2022-07-05 | 15.15 | $15.18 | 19000 |
| 2022-07-01 | 15.20 | $14.87 | 31800 |
| 2022-06-30 | 15.28 | $14.50 | 16800 |
| 2022-06-29 | 15.41 | $14.61 | 8400 |
| 2022-06-28 | 15.54 | $14.81 | 10800 |
| 2022-06-27 | 15.67 | $15.00 | 38500 |
| 2022-06-24 | 15.78 | $15.14 | 33400 |
| 2022-06-23 | 15.89 | $14.67 | 43500 |
| 2022-06-22 | 16.05 | $15.05 | 43300 |
| 2022-06-21 | 16.19 | $15.26 | 44100 |
| 2022-06-17 | 16.31 | $15.16 | 60400 |
| 2022-06-16 | 16.46 | $15.09 | 38700 |
| 2022-06-15 | 16.62 | $16.08 | 10300 |
| 2022-06-14 | 16.69 | $16.00 | 54100 |
| 2022-06-13 | 16.78 | $15.75 | 17800 |
| 2022-06-10 | 16.90 | $16.60 | 18300 |
| 2022-06-09 | 16.94 | $16.57 | 155700 |
| 2022-06-08 | 16.99 | $16.94 | 24300 |
| 2022-06-07 | 17.01 | $16.98 | 19400 |
| 2022-06-06 | 17.03 | $16.97 | 29900 |
| 2022-06-03 | 17.05 | $16.92 | 23800 |
| 2022-06-02 | 17.09 | $17.08 | 17800 |
| 2022-06-01 | 17.12 | $16.81 | 39500 |
| 2022-05-31 | 17.19 | $16.80 | 21800 |
| 2022-05-27 | 17.28 | $16.87 | 21900 |
| 2022-05-26 | 17.37 | $16.81 | 23400 |
| 2022-05-25 | 17.48 | $17.01 | 22000 |
| 2022-05-24 | 17.58 | $16.97 | 21700 |
| 2022-05-23 | 17.71 | $17.20 | 17300 |
| 2022-05-20 | 17.83 | $17.06 | 21200 |
| 2022-05-19 | 17.98 | $17.02 | 36200 |
| 2022-05-18 | 18.15 | $17.05 | 29300 |
| 2022-05-17 | 18.35 | $17.72 | 27800 |
| 2022-05-16 | 18.51 | $17.19 | 23100 |
| 2022-05-13 | 18.73 | $17.29 | 40300 |
| 2022-05-12 | 18.97 | $17.52 | 43800 |
| 2022-05-11 | 19.21 | $18.02 | 79000 |
| 2022-05-10 | 19.42 | $17.02 | 77200 |
| 2022-05-09 | 19.75 | $18.00 | 38100 |
| 2022-05-06 | 20.00 | $18.51 | 40900 |
| 2022-05-05 | 20.23 | $18.41 | 55100 |
| 2022-05-04 | 20.48 | $19.36 | 31200 |
| 2022-05-03 | 20.66 | $19.44 | 34000 |
| 2022-05-02 | 20.85 | $19.33 | 41400 |
| 2022-04-29 | 21.07 | $19.31 | 66400 |
| 2022-04-28 | 21.31 | $20.01 | 24200 |
| 2022-04-27 | 21.51 | $19.88 | 36400 |
| 2022-04-26 | 21.73 | $20.02 | 49400 |
| 2022-04-25 | 21.95 | $20.59 | 40700 |
| 2022-04-22 | 22.13 | $21.00 | 64900 |
| 2022-04-21 | 22.29 | $21.44 | 159700 |
| 2022-04-20 | 22.41 | $22.49 | 82900 |
| 2022-04-19 | 22.45 | $22.43 | 31700 |
| 2022-04-18 | 22.49 | $21.91 | 45600 |
| 2022-04-14 | 22.58 | $21.53 | 43800 |
| 2022-04-13 | 22.73 | $21.90 | 37500 |
| 2022-04-12 | 22.84 | $21.99 | 66100 |
| 2022-04-11 | 22.95 | $21.77 | 75400 |
| 2022-04-08 | 23.09 | $21.70 | 87100 |
| 2022-04-07 | 23.23 | $22.28 | 43600 |
| 2022-04-06 | 23.33 | $22.66 | 65000 |
| 2022-04-05 | 23.38 | $23.39 | 42300 |
| 2022-04-04 | 23.35 | $23.32 | 23100 |
| 2022-04-01 | 23.32 | $23.56 | 33200 |
| 2022-03-31 | 23.27 | $23.35 | 22000 |
| 2022-03-30 | 23.24 | $23.14 | 25500 |
| 2022-03-29 | 23.22 | $23.43 | 19100 |
| 2022-03-28 | 23.18 | $23.44 | 20000 |
| 2022-03-25 | 23.13 | $23.59 | 11400 |
| 2022-03-24 | 23.07 | $23.62 | 22000 |
| 2022-03-23 | 22.99 | $23.54 | 27800 |
| 2022-03-22 | 22.93 | $23.62 | 25200 |
| 2022-03-21 | 22.85 | $23.45 | 43100 |
| 2022-03-18 | 22.78 | $23.47 | 70600 |
| 2022-03-17 | 22.71 | $23.25 | 42100 |
| 2022-03-16 | 22.66 | $23.42 | 34900 |
| 2022-03-15 | 22.60 | $22.94 | 32800 |
| 2022-03-14 | 22.58 | $22.93 | 30900 |
| 2022-03-11 | 22.56 | $22.43 | 28200 |
| 2022-03-10 | 22.59 | $22.17 | 21900 |
| 2022-03-09 | 22.65 | $21.71 | 38600 |
| 2022-03-08 | 22.77 | $21.52 | 30200 |
| 2022-03-07 | 22.90 | $22.24 | 19800 |
| 2022-03-04 | 22.97 | $23.06 | 16200 |
| 2022-03-03 | 22.96 | $23.19 | 14400 |
| 2022-03-02 | 22.94 | $22.97 | 14900 |
| 2022-03-01 | 22.93 | $22.67 | 27900 |
| 2022-02-28 | 22.95 | $23.07 | 20700 |
| 2022-02-25 | 22.94 | $22.99 | 44100 |
| 2022-02-24 | 22.93 | $22.65 | 41800 |
| 2022-02-23 | 22.95 | $22.83 | 22300 |
| 2022-02-22 | 22.95 | $22.89 | 20300 |
| 2022-02-18 | 22.94 | $22.81 | 25500 |
| 2022-02-17 | 22.94 | $23.04 | 13300 |
| 2022-02-16 | 22.92 | $23.11 | 26200 |
| 2022-02-15 | 22.90 | $23.32 | 23400 |
| 2022-02-14 | 22.85 | $23.10 | 19800 |
| 2022-02-11 | 22.82 | $23.10 | 19600 |
| 2022-02-10 | 22.79 | $23.10 | 31300 |
| 2022-02-09 | 22.75 | $22.97 | 16300 |
| 2022-02-07 | 22.73 | $22.96 | 24400 |
| 2022-02-04 | 22.71 | $22.81 | 18300 |
| 2022-02-03 | 22.69 | $22.84 | 60700 |
| 2022-02-02 | 22.67 | $22.81 | 48800 |
| 2022-02-01 | 22.64 | $22.60 | 70400 |
| 2022-01-31 | 22.62 | $22.40 | 74600 |
| 2022-01-27 | 22.61 | $22.73 | 51800 |
| 2022-01-26 | 22.57 | $22.68 | 44700 |
| 2022-01-25 | 22.52 | $22.61 | 26600 |
| 2022-01-24 | 22.46 | $22.50 | 40400 |
| 2022-01-21 | 22.41 | $22.59 | 17300 |
| 2022-01-20 | 22.35 | $22.44 | 43000 |
| 2022-01-19 | 22.29 | $23.00 | 30700 |
| 2022-01-18 | 22.17 | $22.89 | 26000 |
| 2022-01-14 | 22.05 | $23.04 | 27800 |
| 2022-01-13 | 21.91 | $22.93 | 26200 |
| 2022-01-11 | 21.76 | $22.90 | 32400 |
| 2022-01-10 | 21.62 | $22.69 | 37400 |
| 2022-01-07 | 21.49 | $22.80 | 51600 |
| 2022-01-06 | 21.33 | $22.45 | 29000 |
| 2022-01-05 | 21.21 | $22.30 | 68400 |
| 2022-01-04 | 21.10 | $22.30 | 93800 |
| 2022-01-03 | 20.98 | $21.05 | 31900 |
| 2021-12-31 | 20.98 | $20.77 | 18600 |
| 2021-12-30 | 21.01 | $20.88 | 12700 |
| 2021-12-29 | 21.03 | $21.00 | 8100 |
| 2021-12-28 | 21.04 | $21.00 | 21200 |
| 2021-12-27 | 21.04 | $20.90 | 21300 |
| 2021-12-23 | 21.06 | $20.85 | 17800 |
| 2021-12-22 | 21.09 | $20.75 | 30300 |
| 2021-12-21 | 21.13 | $20.74 | 26200 |
| 2021-12-20 | 21.17 | $21.06 | 14700 |
| 2021-12-17 | 21.19 | $21.42 | 53300 |
| 2021-12-16 | 21.17 | $21.13 | 28500 |
| 2021-12-15 | 21.17 | $20.95 | 48900 |
| 2021-12-14 | 21.20 | $20.93 | 25400 |
| 2021-12-13 | 21.23 | $21.25 | 14200 |
| 2021-12-10 | 21.23 | $21.40 | 12300 |
| 2021-12-09 | 21.22 | $21.15 | 25600 |
| 2021-12-08 | 21.24 | $21.42 | 11100 |
| 2021-12-07 | 21.22 | $21.32 | 11000 |
| 2021-12-06 | 21.22 | $20.93 | 30400 |
| 2021-12-03 | 21.26 | $21.07 | 16900 |
| 2021-12-02 | 21.29 | $21.40 | 9500 |
| 2021-12-01 | 21.29 | $21.00 | 34200 |
| 2021-11-30 | 21.33 | $21.00 | 15000 |
| 2021-11-29 | 21.37 | $21.25 | 19000 |
| 2021-11-26 | 21.39 | $21.11 | 11500 |
| 2021-11-24 | 21.42 | $21.47 | 8000 |
| 2021-11-23 | 21.41 | $21.29 | 8100 |
| 2021-11-22 | 21.43 | $21.30 | 20200 |
| 2021-11-19 | 21.44 | $21.26 | 13900 |
| 2021-11-18 | 21.46 | $21.39 | 5700 |
| 2021-11-17 | 21.46 | $21.35 | 12900 |
| 2021-11-16 | 21.47 | $21.45 | 10300 |
| 2021-11-15 | 21.46 | $21.33 | 7100 |
| 2021-11-12 | 21.47 | $21.44 | 8900 |
| 2021-11-11 | 21.46 | $21.58 | 14100 |
| 2021-11-10 | 21.45 | $21.50 | 8900 |
| 2021-11-09 | 21.43 | $21.40 | 9800 |
| 2021-11-08 | 21.43 | $21.55 | 13000 |
| 2021-11-05 | 21.42 | $21.65 | 4500 |
| 2021-11-04 | 21.39 | $21.66 | 10000 |
| 2021-11-03 | 21.36 | $21.66 | 26500 |
| 2021-11-02 | 21.33 | $21.38 | 11900 |
| 2021-11-01 | 21.32 | $21.65 | 18800 |
| 2021-10-29 | 21.29 | $21.33 | 8900 |
| 2021-10-28 | 21.29 | $21.36 | 3700 |
| 2021-10-27 | 21.29 | $21.17 | 23500 |
| 2021-10-26 | 21.31 | $21.13 | 26000 |
| 2021-10-25 | 21.33 | $21.30 | 11300 |
| 2021-10-22 | 21.34 | $21.34 | 13300 |
| 2021-10-21 | 21.35 | $21.33 | 10600 |
| 2021-10-20 | 21.35 | $21.25 | 14900 |
| 2021-10-19 | 21.36 | $20.94 | 18200 |
| 2021-10-18 | 21.39 | $21.26 | 13700 |
| 2021-10-15 | 21.39 | $21.42 | 20600 |
| 2021-10-14 | 21.38 | $21.57 | 7600 |
| 2021-10-13 | 21.34 | $21.35 | 14100 |
| 2021-10-12 | 21.31 | $21.48 | 18800 |
| 2021-10-11 | 21.27 | $21.33 | 20700 |
| 2021-10-08 | 21.24 | $21.24 | 39400 |
| 2021-10-07 | 21.22 | $21.30 | 14200 |
| 2021-10-06 | 21.18 | $21.30 | 21800 |
| 2021-10-05 | 21.15 | $21.52 | 16200 |
| 2021-10-04 | 21.09 | $21.33 | 10500 |
| 2021-10-01 | 21.05 | $21.79 | 18700 |
| 2021-09-30 | 20.97 | $21.50 | 11500 |
| 2021-09-29 | 20.91 | $21.66 | 9500 |
| 2021-09-28 | 20.85 | $21.72 | 32400 |
| 2021-09-27 | 20.77 | $21.66 | 21100 |
| 2021-09-24 | 20.70 | $20.96 | 15000 |
| 2021-09-23 | 20.70 | $20.75 | 25200 |
| 2021-09-22 | 20.73 | $20.42 | 26800 |
| 2021-09-21 | 20.79 | $20.50 | 26300 |
| 2021-09-20 | 20.86 | $20.41 | 28300 |
| 2021-09-17 | 20.94 | $20.72 | 62400 |
| 2021-09-16 | 21.00 | $20.41 | 32000 |
| 2021-09-15 | 21.11 | $20.22 | 25300 |
| 2021-09-14 | 21.24 | $20.23 | 32100 |
| 2021-09-13 | 21.39 | $20.67 | 38000 |
| 2021-09-10 | 21.51 | $20.50 | 27500 |
| 2021-09-09 | 21.66 | $20.71 | 52900 |
| 2021-09-08 | 21.80 | $20.87 | 17200 |
| 2021-09-07 | 21.94 | $21.32 | 30500 |
| 2021-09-03 | 22.05 | $21.36 | 20500 |
| 2021-09-02 | 22.17 | $21.69 | 28600 |
| 2021-09-01 | 22.25 | $21.75 | 41800 |
| 2021-08-31 | 22.34 | $21.74 | 26500 |
| 2021-08-30 | 22.43 | $21.65 | 31300 |
| 2021-08-27 | 22.53 | $21.79 | 21800 |
| 2021-08-26 | 22.62 | $21.55 | 41600 |
| 2021-08-25 | 22.73 | $22.00 | 34500 |
| 2021-08-24 | 22.80 | $22.10 | 64100 |
| 2021-08-23 | 22.85 | $21.90 | 88700 |
| 2021-08-20 | 22.92 | $22.51 | 83000 |
| 2021-08-19 | 22.93 | $22.51 | 56300 |
| 2021-08-18 | 22.93 | $22.81 | 19700 |
| 2021-08-17 | 22.89 | $22.92 | 17200 |
| 2021-08-16 | 22.83 | $23.27 | 24800 |
| 2021-08-13 | 22.73 | $23.35 | 17300 |
| 2021-08-12 | 22.61 | $23.71 | 23000 |
| 2021-08-11 | 22.44 | $23.75 | 28400 |
| 2021-08-10 | 22.24 | $23.68 | 26700 |
| 2021-08-09 | 22.03 | $23.47 | 44900 |
| 2021-08-06 | 21.83 | $22.92 | 60400 |
| 2021-08-05 | 21.67 | $22.56 | 173800 |
| 2021-08-04 | 21.53 | $22.39 | 33900 |
| 2021-08-03 | 21.39 | $22.59 | 36900 |
| 2021-08-02 | 21.23 | $22.33 | 127000 |
| 2021-07-28 | 21.08 | $22.02 | 147700 |
| 2021-07-26 | 20.95 | $21.97 | 127200 |
| 2021-07-23 | 20.82 | $21.68 | 99300 |
| 2021-07-21 | 20.70 | $21.40 | 41800 |
| 2021-07-20 | 20.60 | $21.24 | 68400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.51
2026-07-17
Close Price
$27.16
Vol: 287900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.24
Average
19.79
Maximum
27.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.51 | $27.16 | 287900 |
| 2026-07-16 | 27.50 | $28.02 | 351600 |
| 2026-07-15 | 27.30 | $27.15 | 185342 |
| 2026-07-14 | 27.25 | $26.87 | 299114 |
| 2026-07-13 | 27.24 | $27.08 | 237784 |
| 2026-07-10 | 27.18 | $27.00 | 284004 |
| 2026-07-09 | 27.13 | $26.95 | 311019 |
| 2026-07-08 | 27.07 | $26.41 | 337003 |
| 2026-07-07 | 27.12 | $27.03 | 224900 |
| 2026-07-06 | 27.03 | $27.18 | 270223 |
| 2026-07-02 | 26.90 | $26.97 | 439338 |
| 2026-07-01 | 26.78 | $27.46 | 409300 |
| 2026-06-30 | 26.53 | $26.86 | 452600 |
| 2026-06-29 | 26.37 | $26.77 | 543730 |
| 2026-06-26 | 26.19 | $26.90 | 1.6M |
| 2026-06-25 | 25.96 | $26.53 | 486513 |
| 2026-06-24 | 25.76 | $26.87 | 1.2M |
| 2026-06-23 | 25.46 | $25.74 | 780100 |
| 2026-06-22 | 25.34 | $25.31 | 332029 |
| 2026-06-18 | 25.29 | $25.19 | 1.2M |
| 2026-06-17 | 25.25 | $25.00 | 443300 |
| 2026-06-16 | 25.24 | $25.41 | 486700 |
| 2026-06-15 | 25.15 | $25.36 | 447200 |
| 2026-06-12 | 25.04 | $25.75 | 429400 |
| 2026-06-11 | 24.84 | $25.45 | 410555 |
| 2026-06-10 | 24.66 | $25.31 | 470900 |
| 2026-06-09 | 24.48 | $25.34 | 880500 |
| 2026-06-08 | 24.27 | $24.89 | 367100 |
| 2026-06-05 | 24.11 | $24.65 | 468509 |
| 2026-06-04 | 23.98 | $24.35 | 347400 |
| 2026-06-03 | 23.89 | $23.62 | 241300 |
| 2026-06-02 | 23.93 | $24.15 | 284836 |
| 2026-06-01 | 23.88 | $23.90 | 290344 |
| 2026-05-29 | 23.86 | $24.01 | 231600 |
| 2026-05-28 | 23.83 | $24.05 | 195900 |
| 2026-05-27 | 23.77 | $24.12 | 202100 |
| 2026-05-26 | 23.69 | $24.01 | 456500 |
| 2026-05-22 | 23.63 | $23.81 | 223524 |
| 2026-05-21 | 23.59 | $23.74 | 172900 |
| 2026-05-20 | 23.57 | $23.64 | 144600 |
| 2026-05-19 | 23.56 | $23.27 | 231501 |
| 2026-05-18 | 23.63 | $23.46 | 144500 |
| 2026-05-15 | 23.66 | $23.20 | 141511 |
| 2026-05-14 | 23.76 | $23.49 | 107300 |
| 2026-05-13 | 23.82 | $23.35 | 151700 |
| 2026-05-12 | 23.91 | $23.56 | 255900 |
| 2026-05-11 | 23.98 | $23.65 | 218343 |
| 2026-05-08 | 24.03 | $23.99 | 191600 |
| 2026-05-07 | 24.02 | $24.17 | 293125 |
| 2026-05-06 | 23.97 | $24.13 | 294427 |
| 2026-05-05 | 23.92 | $23.77 | 161900 |
| 2026-05-04 | 23.94 | $23.46 | 219200 |
| 2026-05-01 | 24.02 | $23.77 | 153300 |
| 2026-04-30 | 24.05 | $23.72 | 155800 |
| 2026-04-29 | 24.09 | $23.60 | 227800 |
| 2026-04-28 | 24.17 | $24.09 | 346100 |
| 2026-04-27 | 24.15 | $24.08 | 275727 |
| 2026-04-24 | 24.13 | $24.19 | 500635 |
| 2026-04-23 | 24.08 | $23.95 | 330033 |
| 2026-04-22 | 24.07 | $23.98 | 180500 |
| 2026-04-21 | 24.06 | $24.07 | 146927 |
| 2026-04-20 | 24.02 | $24.27 | 216308 |
| 2026-04-17 | 23.93 | $24.32 | 404347 |
| 2026-04-16 | 23.81 | $23.94 | 136500 |
| 2026-04-15 | 23.75 | $24.12 | 188312 |
| 2026-04-14 | 23.64 | $24.15 | 200000 |
| 2026-04-13 | 23.51 | $24.15 | 274300 |
| 2026-04-10 | 23.36 | $23.91 | 112015 |
| 2026-04-09 | 23.23 | $24.05 | 222131 |
| 2026-04-08 | 23.05 | $23.70 | 251200 |
| 2026-04-07 | 22.92 | $23.22 | 229118 |
| 2026-04-06 | 22.86 | $23.32 | 195039 |
| 2026-04-02 | 22.78 | $23.17 | 168831 |
| 2026-04-01 | 22.72 | $23.20 | 208600 |
| 2026-03-31 | 22.64 | $23.30 | 545075 |
| 2026-03-30 | 22.52 | $22.77 | 109835 |
| 2026-03-27 | 22.51 | $22.63 | 66334 |
| 2026-03-26 | 22.52 | $22.79 | 122235 |
| 2026-03-25 | 22.51 | $22.82 | 97401 |
| 2026-03-24 | 22.48 | $22.83 | 135100 |
| 2026-03-23 | 22.46 | $22.73 | 170300 |
| 2026-03-20 | 22.45 | $22.35 | 268042 |
| 2026-03-19 | 22.52 | $22.55 | 105965 |
| 2026-03-18 | 22.57 | $22.21 | 129700 |
| 2026-03-17 | 22.69 | $22.49 | 121800 |
| 2026-03-16 | 22.79 | $22.70 | 89600 |
| 2026-03-13 | 22.85 | $22.54 | 97305 |
| 2026-03-12 | 22.96 | $22.59 | 108700 |
| 2026-03-11 | 23.08 | $22.57 | 82418 |
| 2026-03-10 | 23.23 | $22.83 | 98534 |
| 2026-03-09 | 23.34 | $22.77 | 116441 |
| 2026-03-06 | 23.49 | $22.84 | 133220 |
| 2026-03-05 | 23.65 | $23.17 | 114506 |
| 2026-03-04 | 23.76 | $23.43 | 203400 |
| 2026-03-03 | 23.84 | $23.31 | 207430 |
| 2026-03-02 | 23.96 | $23.44 | 122449 |
| 2026-02-27 | 24.07 | $23.23 | 131533 |
| 2026-02-26 | 24.24 | $23.95 | 127214 |
| 2026-02-25 | 24.28 | $23.81 | 107436 |
| 2026-02-24 | 24.36 | $23.40 | 133000 |
| 2026-02-23 | 24.54 | $23.48 | 213949 |
| 2026-02-20 | 24.73 | $24.46 | 224900 |
| 2026-02-19 | 24.74 | $24.26 | 410108 |
| 2026-02-18 | 24.79 | $24.28 | 126000 |
| 2026-02-17 | 24.85 | $24.49 | 121700 |
| 2026-02-13 | 24.86 | $24.40 | 170300 |
| 2026-02-12 | 24.89 | $24.35 | 157503 |
| 2026-02-11 | 24.94 | $24.53 | 163029 |
| 2026-02-10 | 24.95 | $24.68 | 211059 |
| 2026-02-09 | 24.92 | $25.04 | 134400 |
| 2026-02-06 | 24.82 | $25.41 | 232600 |
| 2026-02-05 | 24.61 | $25.35 | 315400 |
| 2026-02-04 | 24.38 | $25.24 | 247646 |
| 2026-02-03 | 24.13 | $25.04 | 183400 |
| 2026-02-02 | 23.88 | $24.84 | 222300 |
| 2026-01-30 | 23.63 | $23.97 | 171746 |
| 2026-01-29 | 23.52 | $23.74 | 61400 |
| 2026-01-28 | 23.44 | $23.33 | 126000 |
| 2026-01-27 | 23.43 | $23.47 | 148600 |
| 2026-01-26 | 23.39 | $23.71 | 123547 |
| 2026-01-23 | 23.30 | $23.85 | 92931 |
| 2026-01-22 | 23.15 | $23.90 | 102510 |
| 2026-01-21 | 22.97 | $23.78 | 140213 |
| 2026-01-20 | 22.79 | $22.84 | 96600 |
| 2026-01-16 | 22.77 | $23.19 | 101312 |
| 2026-01-15 | 22.68 | $23.38 | 103600 |
| 2026-01-14 | 22.53 | $22.61 | 75322 |
| 2026-01-13 | 22.53 | $22.42 | 95426 |
| 2026-01-12 | 22.56 | $22.21 | 110200 |
| 2026-01-09 | 22.64 | $22.35 | 141061 |
| 2026-01-08 | 22.70 | $22.65 | 108100 |
| 2026-01-07 | 22.72 | $22.41 | 92400 |
| 2026-01-06 | 22.78 | $22.64 | 105700 |
| 2026-01-05 | 22.81 | $22.57 | 107512 |
| 2026-01-02 | 22.85 | $22.05 | 141331 |
| 2025-12-31 | 23.01 | $22.50 | 122045 |
| 2025-12-30 | 23.10 | $22.52 | 155203 |
| 2025-12-29 | 23.21 | $22.63 | 104000 |
| 2025-12-26 | 23.30 | $22.69 | 111949 |
| 2025-12-24 | 23.39 | $22.74 | 73526 |
| 2025-12-23 | 23.49 | $22.64 | 119445 |
| 2025-12-22 | 23.62 | $22.80 | 144412 |
| 2025-12-19 | 23.73 | $23.00 | 282822 |
| 2025-12-18 | 23.82 | $23.31 | 163600 |
| 2025-12-17 | 23.85 | $23.18 | 328337 |
| 2025-12-16 | 23.91 | $24.06 | 175621 |
| 2025-12-15 | 23.79 | $24.20 | 181723 |
| 2025-12-12 | 23.62 | $23.79 | 158825 |
| 2025-12-11 | 23.50 | $23.76 | 201448 |
| 2025-12-10 | 23.37 | $23.56 | 385400 |
| 2025-12-09 | 23.25 | $23.28 | 122547 |
| 2025-12-08 | 23.17 | $23.22 | 87100 |
| 2025-12-05 | 23.08 | $23.27 | 107628 |
| 2025-12-04 | 22.97 | $23.50 | 153310 |
| 2025-12-03 | 22.78 | $23.53 | 295237 |
| 2025-12-02 | 22.56 | $22.96 | 239500 |
| 2025-12-01 | 22.42 | $22.94 | 153444 |
| 2025-11-28 | 22.25 | $22.65 | 39040 |
| 2025-11-26 | 22.12 | $22.72 | 126814 |
| 2025-11-25 | 21.95 | $22.76 | 123344 |
| 2025-11-24 | 21.74 | $22.15 | 66130 |
| 2025-11-21 | 21.63 | $22.23 | 195449 |
| 2025-11-20 | 21.48 | $21.32 | 93500 |
| 2025-11-19 | 21.50 | $21.39 | 63900 |
| 2025-11-18 | 21.50 | $21.40 | 140202 |
| 2025-11-17 | 21.50 | $21.12 | 67900 |
| 2025-11-14 | 21.56 | $21.57 | 65000 |
| 2025-11-13 | 21.53 | $21.61 | 72700 |
| 2025-11-12 | 21.49 | $21.65 | 46138 |
| 2025-11-11 | 21.44 | $21.55 | 65100 |
| 2025-11-10 | 21.39 | $21.50 | 75845 |
| 2025-11-07 | 21.35 | $21.43 | 67600 |
| 2025-11-06 | 21.31 | $21.43 | 43706 |
| 2025-11-05 | 21.27 | $21.52 | 72800 |
| 2025-11-04 | 21.19 | $21.14 | 59700 |
| 2025-11-03 | 21.19 | $21.19 | 73700 |
| 2025-10-31 | 21.18 | $21.18 | 54813 |
| 2025-10-30 | 21.16 | $21.24 | 41547 |
| 2025-10-29 | 21.13 | $21.09 | 69500 |
| 2025-10-28 | 21.12 | $21.67 | 63735 |
| 2025-10-27 | 20.99 | $21.34 | 86300 |
| 2025-10-24 | 20.91 | $21.41 | 41100 |
| 2025-10-23 | 20.80 | $20.93 | 94023 |
| 2025-10-22 | 20.77 | $21.12 | 96800 |
| 2025-10-21 | 20.70 | $21.05 | 136131 |
| 2025-10-20 | 20.63 | $21.03 | 145300 |
| 2025-10-17 | 20.56 | $20.70 | 150235 |
| 2025-10-16 | 20.54 | $20.19 | 56425 |
| 2025-10-15 | 20.63 | $20.79 | 37646 |
| 2025-10-14 | 20.61 | $20.85 | 50244 |
| 2025-10-13 | 20.57 | $20.30 | 28732 |
| 2025-10-10 | 20.65 | $19.85 | 47700 |
| 2025-10-09 | 20.83 | $20.49 | 31800 |
| 2025-10-08 | 20.90 | $20.55 | 17200 |
| 2025-10-07 | 20.98 | $20.69 | 32300 |
| 2025-10-06 | 21.03 | $20.90 | 43900 |
| 2025-10-03 | 21.06 | $20.86 | 54400 |
| 2025-10-02 | 21.09 | $20.55 | 33200 |
| 2025-10-01 | 21.20 | $20.69 | 40700 |
| 2025-09-30 | 21.29 | $20.84 | 36700 |
| 2025-09-29 | 21.36 | $20.72 | 64700 |
| 2025-09-26 | 21.47 | $21.10 | 43530 |
| 2025-09-25 | 21.51 | $21.32 | 27800 |
| 2025-09-24 | 21.51 | $21.35 | 42600 |
| 2025-09-23 | 21.51 | $21.40 | 70400 |
| 2025-09-22 | 21.49 | $21.42 | 50100 |
| 2025-09-19 | 21.46 | $21.58 | 119344 |
| 2025-09-18 | 21.39 | $21.74 | 65400 |
| 2025-09-17 | 21.28 | $21.15 | 108300 |
| 2025-09-16 | 21.27 | $21.01 | 33600 |
| 2025-09-15 | 21.28 | $21.13 | 61304 |
| 2025-09-12 | 21.27 | $21.07 | 33300 |
| 2025-09-11 | 21.27 | $21.24 | 26531 |
| 2025-09-10 | 21.23 | $21.00 | 31011 |
| 2025-09-09 | 21.24 | $21.02 | 45048 |
| 2025-09-08 | 21.23 | $21.23 | 41500 |
| 2025-09-05 | 21.18 | $21.23 | 29900 |
| 2025-09-04 | 21.12 | $21.17 | 31839 |
| 2025-09-03 | 21.06 | $20.96 | 38636 |
| 2025-09-02 | 21.03 | $21.01 | 69636 |
| 2025-08-29 | 20.98 | $21.32 | 49000 |
| 2025-08-28 | 20.86 | $21.09 | 31200 |
| 2025-08-27 | 20.76 | $21.32 | 39049 |
| 2025-08-26 | 20.60 | $21.33 | 68300 |
| 2025-08-25 | 20.40 | $21.16 | 27748 |
| 2025-08-22 | 20.21 | $21.36 | 68913 |
| 2025-08-21 | 19.95 | $20.13 | 19400 |
| 2025-08-20 | 19.90 | $20.20 | 19945 |
| 2025-08-19 | 19.83 | $20.17 | 27412 |
| 2025-08-18 | 19.75 | $20.07 | 50910 |
| 2025-08-15 | 19.68 | $20.13 | 92925 |
| 2025-08-14 | 19.59 | $20.27 | 33217 |
| 2025-08-13 | 19.45 | $20.32 | 37126 |
| 2025-08-12 | 19.29 | $20.04 | 45342 |
| 2025-08-11 | 19.15 | $18.92 | 27200 |
| 2025-08-08 | 19.23 | $18.82 | 22300 |
| 2025-08-07 | 19.35 | $18.58 | 37914 |
| 2025-08-06 | 19.54 | $18.74 | 34100 |
| 2025-08-05 | 19.72 | $18.89 | 34400 |
| 2025-08-04 | 19.91 | $18.89 | 44532 |
| 2025-08-01 | 20.12 | $18.73 | 65800 |
| 2025-07-31 | 20.40 | $19.25 | 54619 |
| 2025-07-30 | 20.62 | $19.55 | 44000 |
| 2025-07-29 | 20.80 | $19.99 | 35534 |
| 2025-07-28 | 20.92 | $20.31 | 39500 |
| 2025-07-25 | 20.99 | $20.32 | 37246 |
| 2025-07-24 | 21.06 | $20.53 | 38529 |
| 2025-07-23 | 21.09 | $21.08 | 48431 |
| 2025-07-22 | 21.02 | $21.07 | 105939 |
| 2025-07-21 | 20.93 | $21.03 | 138700 |
| 2025-07-18 | 20.82 | $20.45 | 181600 |
| 2025-07-17 | 20.82 | $20.36 | 47543 |
| 2025-07-16 | 20.84 | $20.21 | 42000 |
| 2025-07-15 | 20.88 | $20.16 | 42422 |
| 2025-07-14 | 20.93 | $20.91 | 31822 |
| 2025-07-11 | 20.84 | $20.72 | 40033 |
| 2025-07-10 | 20.76 | $20.99 | 31123 |
| 2025-07-09 | 20.60 | $20.92 | 40600 |
| 2025-07-08 | 20.43 | $21.01 | 78900 |
| 2025-07-07 | 20.21 | $20.94 | 55816 |
| 2025-07-03 | 19.97 | $21.22 | 55528 |
| 2025-07-02 | 19.62 | $20.81 | 245031 |
| 2025-07-01 | 19.30 | $20.48 | 273123 |
| 2025-06-30 | 18.99 | $19.51 | 151949 |
| 2025-06-27 | 18.84 | $19.22 | 279000 |
| 2025-06-26 | 18.72 | $19.19 | 74549 |
| 2025-06-25 | 18.58 | $18.91 | 33000 |
| 2025-06-24 | 18.48 | $19.09 | 39535 |
| 2025-06-23 | 18.33 | $18.55 | 67818 |
| 2025-06-20 | 18.27 | $18.17 | 87710 |
| 2025-06-18 | 18.27 | $18.15 | 87900 |
| 2025-06-17 | 18.28 | $18.02 | 66502 |
| 2025-06-16 | 18.32 | $18.19 | 59600 |
| 2025-06-13 | 18.32 | $18.23 | 61114 |
| 2025-06-12 | 18.32 | $18.62 | 93300 |
| 2025-06-11 | 18.23 | $18.67 | 49200 |
| 2025-06-10 | 18.12 | $18.59 | 123700 |
| 2025-06-09 | 18.00 | $18.26 | 52800 |
| 2025-06-06 | 17.94 | $17.99 | 58018 |
| 2025-06-05 | 17.92 | $17.74 | 43909 |
| 2025-06-04 | 17.95 | $17.73 | 37000 |
| 2025-06-03 | 17.99 | $17.86 | 33800 |
| 2025-06-02 | 18.00 | $17.58 | 34200 |
| 2025-05-30 | 18.08 | $17.80 | 26537 |
| 2025-05-29 | 18.12 | $17.86 | 20500 |
| 2025-05-28 | 18.15 | $17.87 | 30941 |
| 2025-05-27 | 18.19 | $18.12 | 39608 |
| 2025-05-23 | 18.18 | $17.68 | 29300 |
| 2025-05-22 | 18.26 | $17.85 | 52341 |
| 2025-05-21 | 18.31 | $18.01 | 41600 |
| 2025-05-20 | 18.33 | $18.41 | 54831 |
| 2025-05-19 | 18.28 | $18.40 | 74102 |
| 2025-05-16 | 18.21 | $18.41 | 76917 |
| 2025-05-15 | 18.13 | $18.45 | 42215 |
| 2025-05-14 | 18.03 | $18.44 | 40743 |
| 2025-05-13 | 17.91 | $18.50 | 46200 |
| 2025-05-12 | 17.75 | $18.53 | 39938 |
| 2025-05-09 | 17.57 | $17.95 | 33500 |
| 2025-05-08 | 17.47 | $18.05 | 36400 |
| 2025-05-07 | 17.34 | $17.60 | 54001 |
| 2025-05-06 | 17.29 | $17.69 | 70200 |
| 2025-05-05 | 17.20 | $17.87 | 30111 |
| 2025-05-02 | 17.07 | $17.99 | 60842 |
| 2025-05-01 | 16.89 | $17.50 | 67000 |
| 2025-04-30 | 16.78 | $17.50 | 62408 |
| 2025-04-29 | 16.66 | $17.39 | 79800 |
| 2025-04-28 | 16.54 | $17.36 | 48600 |
| 2025-04-25 | 16.41 | $17.37 | 55102 |
| 2025-04-24 | 16.27 | $17.38 | 62600 |
| 2025-04-23 | 16.10 | $16.85 | 109440 |
| 2025-04-22 | 16.02 | $16.55 | 74536 |
| 2025-04-21 | 15.99 | $15.98 | 34438 |
| 2025-04-17 | 16.09 | $16.03 | 29526 |
| 2025-04-16 | 16.19 | $16.03 | 35300 |
| 2025-04-15 | 16.31 | $15.99 | 29500 |
| 2025-04-14 | 16.47 | $15.72 | 48600 |
| 2025-04-11 | 16.72 | $15.83 | 43800 |
| 2025-04-10 | 16.98 | $16.09 | 61100 |
| 2025-04-09 | 17.23 | $17.11 | 71244 |
| 2025-04-08 | 17.32 | $16.49 | 43400 |
| 2025-04-07 | 17.55 | $16.60 | 59045 |
| 2025-04-04 | 17.80 | $16.66 | 58112 |
| 2025-04-03 | 18.07 | $17.01 | 57300 |
| 2025-04-02 | 18.32 | $18.42 | 41631 |
| 2025-04-01 | 18.31 | $18.42 | 34200 |
| 2025-03-31 | 18.30 | $18.48 | 49918 |
| 2025-03-28 | 18.28 | $18.40 | 36000 |
| 2025-03-27 | 18.27 | $18.69 | 47800 |
| 2025-03-26 | 18.20 | $18.53 | 48803 |
| 2025-03-25 | 18.15 | $18.54 | 36621 |
| 2025-03-24 | 18.10 | $18.64 | 52049 |
| 2025-03-21 | 18.01 | $18.00 | 116143 |
| 2025-03-20 | 18.05 | $18.25 | 22900 |
| 2025-03-19 | 18.05 | $18.27 | 63900 |
| 2025-03-18 | 18.04 | $18.03 | 39400 |
| 2025-03-17 | 18.08 | $18.06 | 45500 |
| 2025-03-14 | 18.13 | $18.00 | 40600 |
| 2025-03-13 | 18.19 | $17.81 | 36600 |
| 2025-03-12 | 18.31 | $17.96 | 54319 |
| 2025-03-11 | 18.42 | $17.89 | 74200 |
| 2025-03-10 | 18.57 | $18.13 | 82447 |
| 2025-03-07 | 18.68 | $18.47 | 51000 |
| 2025-03-06 | 18.75 | $18.51 | 48300 |
| 2025-03-05 | 18.82 | $18.59 | 59400 |
| 2025-03-04 | 18.88 | $18.75 | 62820 |
| 2025-03-03 | 18.92 | $19.16 | 53527 |
| 2025-02-28 | 18.88 | $19.29 | 49200 |
| 2025-02-27 | 18.81 | $18.86 | 31043 |
| 2025-02-26 | 18.82 | $18.81 | 68800 |
| 2025-02-25 | 18.84 | $18.77 | 93200 |
| 2025-02-24 | 18.87 | $18.65 | 47227 |
| 2025-02-21 | 18.93 | $18.69 | 54900 |
| 2025-02-20 | 19.00 | $18.92 | 59121 |
| 2025-02-19 | 19.03 | $18.98 | 46900 |
| 2025-02-18 | 19.06 | $18.99 | 36715 |
| 2025-02-14 | 19.08 | $19.06 | 24300 |
| 2025-02-13 | 19.10 | $18.95 | 36237 |
| 2025-02-12 | 19.14 | $18.96 | 38535 |
| 2025-02-11 | 19.19 | $19.38 | 50903 |
| 2025-02-10 | 19.15 | $19.18 | 27400 |
| 2025-02-07 | 19.16 | $19.27 | 53302 |
| 2025-02-06 | 19.14 | $19.50 | 53533 |
| 2025-02-05 | 19.08 | $19.41 | 40600 |
| 2025-02-04 | 19.02 | $19.37 | 37500 |
| 2025-02-03 | 18.97 | $18.91 | 78415 |
| 2025-01-31 | 19.00 | $19.49 | 32600 |
| 2025-01-30 | 18.92 | $19.55 | 42900 |
| 2025-01-29 | 18.82 | $19.39 | 59119 |
| 2025-01-28 | 18.73 | $19.38 | 42000 |
| 2025-01-27 | 18.64 | $19.41 | 66502 |
| 2025-01-24 | 18.52 | $19.20 | 38300 |
| 2025-01-23 | 18.44 | $18.87 | 32942 |
| 2025-01-22 | 18.41 | $18.80 | 39430 |
| 2025-01-21 | 18.40 | $19.07 | 34136 |
| 2025-01-17 | 18.33 | $18.90 | 62805 |
| 2025-01-16 | 18.29 | $18.68 | 72200 |
| 2025-01-15 | 18.29 | $18.70 | 34746 |
| 2025-01-14 | 18.29 | $18.24 | 45144 |
| 2025-01-13 | 18.40 | $17.71 | 37600 |
| 2025-01-10 | 18.64 | $17.69 | 45030 |
| 2025-01-08 | 18.93 | $18.24 | 38300 |
| 2025-01-07 | 19.15 | $18.55 | 32300 |
| 2025-01-06 | 19.35 | $18.91 | 29300 |
| 2025-01-03 | 19.50 | $19.14 | 20300 |
| 2025-01-02 | 19.64 | $19.05 | 42500 |
| 2024-12-31 | 19.81 | $19.37 | 29200 |
| 2024-12-30 | 19.95 | $19.37 | 21500 |
| 2024-12-27 | 20.12 | $19.40 | 38700 |
| 2024-12-26 | 20.31 | $19.67 | 19300 |
| 2024-12-24 | 20.47 | $19.54 | 19300 |
| 2024-12-23 | 20.68 | $19.45 | 40500 |
| 2024-12-20 | 20.95 | $19.54 | 180200 |
| 2024-12-19 | 21.25 | $19.80 | 64500 |
| 2024-12-18 | 21.53 | $20.03 | 91800 |
| 2024-12-17 | 21.81 | $20.88 | 83100 |
| 2024-12-16 | 21.96 | $21.34 | 27700 |
| 2024-12-13 | 22.03 | $21.50 | 34300 |
| 2024-12-12 | 22.07 | $21.60 | 31400 |
| 2024-12-11 | 22.09 | $21.71 | 53100 |
| 2024-12-10 | 22.09 | $21.68 | 49300 |
| 2024-12-09 | 22.10 | $21.54 | 29900 |
| 2024-12-06 | 22.13 | $21.75 | 43800 |
| 2024-12-05 | 22.11 | $21.82 | 28800 |
| 2024-12-04 | 22.07 | $22.01 | 37300 |
| 2024-12-03 | 21.98 | $21.88 | 54800 |
| 2024-12-02 | 21.90 | $22.08 | 61000 |
| 2024-11-29 | 21.76 | $21.92 | 29000 |
| 2024-11-27 | 21.62 | $21.96 | 27500 |
| 2024-11-26 | 21.45 | $22.04 | 63700 |
| 2024-11-25 | 21.23 | $22.30 | 101100 |
| 2024-11-22 | 20.92 | $21.82 | 54200 |
| 2024-11-21 | 20.65 | $21.21 | 132800 |
| 2024-11-20 | 20.46 | $20.77 | 105400 |
| 2024-11-19 | 20.34 | $20.71 | 30300 |
| 2024-11-18 | 20.20 | $20.70 | 112100 |
| 2024-11-15 | 20.04 | $20.45 | 68300 |
| 2024-11-14 | 19.90 | $20.46 | 45700 |
| 2024-11-13 | 19.74 | $20.44 | 113900 |
| 2024-11-12 | 19.56 | $20.36 | 70200 |
| 2024-11-11 | 19.36 | $20.24 | 60300 |
| 2024-11-08 | 19.15 | $19.74 | 42700 |
| 2024-11-07 | 19.01 | $19.71 | 64400 |
| 2024-11-06 | 18.86 | $20.10 | 151000 |
| 2024-11-05 | 18.60 | $18.75 | 52800 |
| 2024-11-04 | 18.59 | $18.53 | 25100 |
| 2024-11-01 | 18.62 | $18.61 | 26400 |
| 2024-10-31 | 18.64 | $18.74 | 21100 |
| 2024-10-30 | 18.64 | $18.94 | 18800 |
| 2024-10-29 | 18.59 | $18.82 | 25800 |
| 2024-10-28 | 18.56 | $18.72 | 29600 |
| 2024-10-25 | 18.56 | $18.57 | 23700 |
| 2024-10-24 | 18.58 | $18.71 | 26200 |
| 2024-10-23 | 18.58 | $18.70 | 32400 |
| 2024-10-22 | 18.58 | $18.75 | 28500 |
| 2024-10-21 | 18.57 | $18.68 | 40200 |
| 2024-10-18 | 18.58 | $19.09 | 25500 |
| 2024-10-17 | 18.51 | $19.21 | 41700 |
| 2024-10-16 | 18.39 | $19.19 | 39900 |
| 2024-10-15 | 18.27 | $18.89 | 36400 |
| 2024-10-14 | 18.20 | $18.51 | 21400 |
| 2024-10-11 | 18.19 | $18.41 | 40900 |
| 2024-10-10 | 18.21 | $17.94 | 22100 |
| 2024-10-09 | 18.33 | $17.95 | 30900 |
| 2024-10-08 | 18.48 | $18.03 | 24700 |
| 2024-10-07 | 18.63 | $17.96 | 20700 |
| 2024-10-04 | 18.83 | $18.01 | 25200 |
| 2024-10-03 | 19.05 | $18.04 | 35800 |
| 2024-10-02 | 19.30 | $18.48 | 24800 |
| 2024-10-01 | 19.50 | $18.80 | 43200 |
| 2024-09-30 | 19.67 | $19.26 | 43300 |
| 2024-09-27 | 19.76 | $19.27 | 19800 |
| 2024-09-26 | 19.87 | $19.26 | 39700 |
| 2024-09-25 | 20.00 | $19.26 | 34400 |
| 2024-09-24 | 20.15 | $19.38 | 46600 |
| 2024-09-23 | 20.29 | $19.58 | 30600 |
| 2024-09-20 | 20.42 | $20.01 | 227500 |
| 2024-09-19 | 20.48 | $20.82 | 65000 |
| 2024-09-18 | 20.37 | $20.58 | 85000 |
| 2024-09-17 | 20.29 | $20.55 | 39100 |
| 2024-09-16 | 20.21 | $20.30 | 46400 |
| 2024-09-13 | 20.16 | $20.12 | 38600 |
| 2024-09-12 | 20.14 | $19.87 | 51200 |
| 2024-09-11 | 20.18 | $20.10 | 26300 |
| 2024-09-10 | 20.16 | $20.21 | 25900 |
| 2024-09-09 | 20.12 | $19.95 | 41000 |
| 2024-09-06 | 20.13 | $19.82 | 25400 |
| 2024-09-05 | 20.16 | $19.99 | 30400 |
| 2024-09-04 | 20.17 | $20.16 | 19900 |
| 2024-09-03 | 20.13 | $20.25 | 31200 |
| 2024-08-30 | 20.07 | $20.40 | 30800 |
| 2024-08-29 | 19.96 | $20.38 | 43400 |
| 2024-08-28 | 19.84 | $20.31 | 28100 |
| 2024-08-27 | 19.72 | $20.20 | 17800 |
| 2024-08-26 | 19.59 | $20.24 | 28100 |
| 2024-08-23 | 19.44 | $20.30 | 54100 |
| 2024-08-22 | 19.25 | $19.33 | 18000 |
| 2024-08-21 | 19.23 | $19.32 | 10300 |
| 2024-08-20 | 19.21 | $19.20 | 17900 |
| 2024-08-19 | 19.22 | $19.51 | 18400 |
| 2024-08-16 | 19.16 | $19.43 | 26000 |
| 2024-08-15 | 19.11 | $19.14 | 33700 |
| 2024-08-14 | 19.11 | $18.60 | 17700 |
| 2024-08-13 | 19.22 | $18.70 | 19900 |
| 2024-08-12 | 19.34 | $18.52 | 32000 |
| 2024-08-09 | 19.51 | $18.69 | 22800 |
| 2024-08-08 | 19.66 | $18.82 | 21800 |
| 2024-08-07 | 19.82 | $18.54 | 32400 |
| 2024-08-06 | 20.06 | $18.62 | 41400 |
| 2024-08-05 | 20.32 | $18.71 | 78000 |
| 2024-08-02 | 20.60 | $19.31 | 70300 |
| 2024-08-01 | 20.79 | $19.81 | 67100 |
| 2024-07-31 | 20.90 | $20.74 | 91300 |
| 2024-07-30 | 20.83 | $20.75 | 105500 |
| 2024-07-29 | 20.74 | $20.08 | 52700 |
| 2024-07-26 | 20.78 | $20.20 | 77200 |
| 2024-07-25 | 20.78 | $20.15 | 105100 |
| 2024-07-24 | 20.80 | $19.74 | 125600 |
| 2024-07-23 | 20.89 | $21.43 | 96800 |
| 2024-07-22 | 20.64 | $21.20 | 66000 |
| 2024-07-19 | 20.39 | $21.00 | 55300 |
| 2024-07-18 | 20.13 | $21.00 | 68600 |
| 2024-07-17 | 19.83 | $21.41 | 109100 |
| 2024-07-16 | 19.39 | $21.50 | 98000 |
| 2024-07-15 | 18.85 | $20.15 | 104400 |
| 2024-07-12 | 18.51 | $19.56 | 59300 |
| 2024-07-11 | 18.23 | $19.18 | 130100 |
| 2024-07-10 | 17.99 | $18.39 | 42000 |
| 2024-07-09 | 17.87 | $17.91 | 29900 |
| 2024-07-08 | 17.84 | $17.81 | 37700 |
| 2024-07-05 | 17.82 | $17.88 | 85100 |
| 2024-07-03 | 17.77 | $18.15 | 30300 |
| 2024-07-02 | 17.67 | $18.19 | 65600 |
| 2024-07-01 | 17.53 | $17.99 | 90900 |
| 2024-06-28 | 17.42 | $18.50 | 674100 |
| 2024-06-27 | 17.18 | $17.83 | 90500 |
| 2024-06-26 | 17.04 | $17.56 | 79600 |
| 2024-06-25 | 16.94 | $17.55 | 104500 |
| 2024-06-24 | 16.82 | $17.35 | 97800 |
| 2024-06-21 | 16.72 | $16.75 | 91800 |
| 2024-06-20 | 16.74 | $16.85 | 181200 |
| 2024-06-18 | 16.75 | $16.75 | 113500 |
| 2024-06-17 | 16.77 | $16.63 | 22200 |
| 2024-06-14 | 16.83 | $16.61 | 20800 |
| 2024-06-13 | 16.90 | $16.92 | 12800 |
| 2024-06-12 | 16.92 | $17.09 | 48000 |
| 2024-06-11 | 16.91 | $16.87 | 27300 |
| 2024-06-10 | 16.94 | $16.87 | 26600 |
| 2024-06-07 | 16.98 | $17.16 | 43300 |
| 2024-06-06 | 16.96 | $17.11 | 33300 |
| 2024-06-05 | 16.95 | $17.28 | 33400 |
| 2024-06-04 | 16.91 | $17.24 | 21200 |
| 2024-06-03 | 16.87 | $17.21 | 28200 |
| 2024-05-31 | 16.84 | $17.37 | 46100 |
| 2024-05-30 | 16.76 | $16.49 | 113300 |
| 2024-05-29 | 16.87 | $16.52 | 29800 |
| 2024-05-28 | 16.98 | $16.92 | 25500 |
| 2024-05-24 | 17.03 | $17.09 | 19000 |
| 2024-05-23 | 17.05 | $17.06 | 32000 |
| 2024-05-22 | 17.09 | $17.22 | 18300 |
| 2024-05-21 | 17.10 | $17.17 | 20000 |
| 2024-05-20 | 17.12 | $17.26 | 19300 |
| 2024-05-17 | 17.13 | $17.30 | 23500 |
| 2024-05-16 | 17.14 | $17.29 | 27200 |
| 2024-05-15 | 17.15 | $17.28 | 30700 |
| 2024-05-14 | 17.16 | $17.13 | 76300 |
| 2024-05-13 | 17.22 | $17.14 | 50000 |
| 2024-05-10 | 17.28 | $17.44 | 40200 |
| 2024-05-09 | 17.29 | $17.38 | 43300 |
| 2024-05-08 | 17.31 | $17.37 | 18500 |
| 2024-05-07 | 17.35 | $17.27 | 30100 |
| 2024-05-06 | 17.41 | $17.34 | 65300 |
| 2024-05-03 | 17.48 | $17.40 | 23100 |
| 2024-05-02 | 17.54 | $17.45 | 37000 |
| 2024-05-01 | 17.60 | $17.44 | 55800 |
| 2024-04-30 | 17.68 | $17.17 | 43300 |
| 2024-04-29 | 17.83 | $17.52 | 62600 |
| 2024-04-26 | 17.94 | $17.83 | 21200 |
| 2024-04-25 | 17.99 | $18.00 | 45700 |
| 2024-04-24 | 18.02 | $17.97 | 47100 |
| 2024-04-23 | 18.07 | $18.26 | 37500 |
| 2024-04-22 | 18.06 | $17.62 | 82200 |
| 2024-04-19 | 18.19 | $18.10 | 114800 |
| 2024-04-18 | 18.24 | $18.39 | 65300 |
| 2024-04-17 | 18.23 | $18.24 | 35700 |
| 2024-04-16 | 18.26 | $18.15 | 35300 |
| 2024-04-15 | 18.31 | $17.97 | 45100 |
| 2024-04-12 | 18.41 | $17.86 | 33700 |
| 2024-04-11 | 18.55 | $17.92 | 38100 |
| 2024-04-10 | 18.71 | $18.07 | 69300 |
| 2024-04-09 | 18.85 | $18.38 | 57500 |
| 2024-04-08 | 18.96 | $18.30 | 49000 |
| 2024-04-05 | 19.09 | $18.43 | 48700 |
| 2024-04-04 | 19.23 | $18.58 | 128300 |
| 2024-04-03 | 19.35 | $18.70 | 91000 |
| 2024-04-02 | 19.46 | $19.65 | 246700 |
| 2024-04-01 | 19.39 | $19.90 | 582300 |
| 2024-03-28 | 19.26 | $19.89 | 34500 |
| 2024-03-27 | 19.10 | $19.45 | 22800 |
| 2024-03-26 | 19.01 | $19.10 | 19600 |
| 2024-03-25 | 18.98 | $19.19 | 14600 |
| 2024-03-22 | 18.93 | $19.17 | 32600 |
| 2024-03-21 | 18.87 | $19.28 | 35900 |
| 2024-03-20 | 18.78 | $19.08 | 29600 |
| 2024-03-19 | 18.72 | $18.46 | 6900 |
| 2024-03-18 | 18.78 | $18.60 | 18800 |
| 2024-03-15 | 18.82 | $18.70 | 52300 |
| 2024-03-14 | 18.84 | $18.58 | 24300 |
| 2024-03-13 | 18.89 | $19.04 | 10500 |
| 2024-03-12 | 18.85 | $19.11 | 19300 |
| 2024-03-11 | 18.79 | $19.35 | 34500 |
| 2024-03-08 | 18.68 | $19.27 | 11800 |
| 2024-03-07 | 18.56 | $19.23 | 19100 |
| 2024-03-06 | 18.42 | $19.20 | 23100 |
| 2024-03-05 | 18.28 | $19.27 | 14600 |
| 2024-03-04 | 18.10 | $18.69 | 15700 |
| 2024-03-01 | 18.01 | $18.55 | 31400 |
| 2024-02-29 | 17.94 | $18.69 | 17800 |
| 2024-02-28 | 17.84 | $18.14 | 42100 |
| 2024-02-27 | 17.83 | $18.44 | 28800 |
| 2024-02-26 | 17.77 | $18.18 | 26600 |
| 2024-02-23 | 17.75 | $18.24 | 28900 |
| 2024-02-22 | 17.72 | $18.15 | 57000 |
| 2024-02-21 | 17.71 | $17.94 | 20900 |
| 2024-02-20 | 17.75 | $17.90 | 23500 |
| 2024-02-16 | 17.80 | $18.13 | 33200 |
| 2024-02-15 | 17.82 | $18.50 | 26300 |
| 2024-02-14 | 17.77 | $17.88 | 33400 |
| 2024-02-13 | 17.84 | $17.45 | 50900 |
| 2024-02-12 | 18.03 | $18.28 | 46900 |
| 2024-02-09 | 18.07 | $17.66 | 17700 |
| 2024-02-08 | 18.26 | $17.30 | 12600 |
| 2024-02-07 | 18.55 | $17.30 | 18800 |
| 2024-02-06 | 18.90 | $17.53 | 16200 |
| 2024-02-05 | 19.26 | $18.10 | 14300 |
| 2024-02-02 | 19.56 | $18.30 | 18700 |
| 2024-02-01 | 19.86 | $18.59 | 27300 |
| 2024-01-31 | 20.16 | $19.42 | 26700 |
| 2024-01-30 | 20.33 | $20.14 | 33000 |
| 2024-01-29 | 20.37 | $20.18 | 14400 |
| 2024-01-26 | 20.42 | $19.91 | 23000 |
| 2024-01-25 | 20.52 | $20.27 | 29000 |
| 2024-01-24 | 20.57 | $20.12 | 15300 |
| 2024-01-23 | 20.66 | $19.87 | 17900 |
| 2024-01-22 | 20.82 | $20.06 | 19600 |
| 2024-01-19 | 20.95 | $19.90 | 46400 |
| 2024-01-18 | 21.15 | $20.21 | 14900 |
| 2024-01-17 | 21.30 | $19.80 | 25100 |
| 2024-01-16 | 21.57 | $19.93 | 28100 |
| 2024-01-12 | 21.85 | $20.66 | 13600 |
| 2024-01-11 | 22.01 | $20.72 | 27400 |
| 2024-01-10 | 22.18 | $20.64 | 17800 |
| 2024-01-09 | 22.39 | $21.04 | 24400 |
| 2024-01-08 | 22.55 | $21.67 | 28100 |
| 2024-01-05 | 22.59 | $21.83 | 71500 |
| 2024-01-04 | 22.59 | $21.73 | 30700 |
| 2024-01-03 | 22.61 | $21.73 | 40000 |
| 2024-01-02 | 22.62 | $22.33 | 32300 |
| 2023-12-29 | 22.50 | $22.35 | 26200 |
| 2023-12-28 | 22.34 | $22.44 | 22300 |
| 2023-12-27 | 22.13 | $22.41 | 31700 |
| 2023-12-26 | 21.89 | $22.36 | 16600 |
| 2023-12-22 | 21.60 | $22.12 | 39500 |
| 2023-12-21 | 21.32 | $22.17 | 47400 |
| 2023-12-20 | 20.97 | $22.07 | 40800 |
| 2023-12-19 | 20.57 | $21.68 | 22200 |
| 2023-12-18 | 20.19 | $20.78 | 28200 |
| 2023-12-15 | 19.92 | $20.60 | 161000 |
| 2023-12-14 | 19.65 | $20.50 | 50300 |
| 2023-12-13 | 19.34 | $20.23 | 50700 |
| 2023-12-12 | 19.04 | $19.01 | 26000 |
| 2023-12-11 | 18.94 | $19.20 | 37800 |
| 2023-12-08 | 18.78 | $19.49 | 9400 |
| 2023-12-07 | 18.53 | $19.17 | 31100 |
| 2023-12-06 | 18.30 | $18.97 | 26700 |
| 2023-12-05 | 18.07 | $18.64 | 21800 |
| 2023-12-04 | 17.87 | $18.32 | 47200 |
| 2023-12-01 | 17.70 | $17.79 | 20900 |
| 2023-11-30 | 17.62 | $17.21 | 9800 |
| 2023-11-29 | 17.63 | $17.45 | 10500 |
| 2023-11-28 | 17.60 | $17.13 | 25800 |
| 2023-11-27 | 17.62 | $17.56 | 23100 |
| 2023-11-24 | 17.56 | $17.80 | 11200 |
| 2023-11-22 | 17.43 | $17.57 | 5400 |
| 2023-11-21 | 17.32 | $17.41 | 18800 |
| 2023-11-20 | 17.22 | $17.51 | 17600 |
| 2023-11-17 | 17.09 | $17.50 | 19000 |
| 2023-11-16 | 16.93 | $17.49 | 12000 |
| 2023-11-15 | 16.74 | $17.48 | 18100 |
| 2023-11-14 | 16.52 | $17.46 | 32800 |
| 2023-11-13 | 16.27 | $16.06 | 22900 |
| 2023-11-10 | 16.28 | $15.91 | 22200 |
| 2023-11-09 | 16.31 | $16.10 | 11100 |
| 2023-11-08 | 16.30 | $16.19 | 14100 |
| 2023-11-07 | 16.28 | $16.63 | 17000 |
| 2023-11-06 | 16.15 | $16.53 | 16100 |
| 2023-11-03 | 16.02 | $16.64 | 16200 |
| 2023-11-02 | 15.84 | $15.91 | 10500 |
| 2023-11-01 | 15.79 | $15.59 | 8600 |
| 2023-10-31 | 15.80 | $15.77 | 13200 |
| 2023-10-30 | 15.76 | $15.90 | 16600 |
| 2023-10-27 | 15.69 | $15.38 | 15900 |
| 2023-10-26 | 15.72 | $15.43 | 17400 |
| 2023-10-25 | 15.74 | $15.37 | 13200 |
| 2023-10-24 | 15.78 | $15.47 | 21400 |
| 2023-10-23 | 15.79 | $15.95 | 19400 |
| 2023-10-20 | 15.71 | $15.80 | 25900 |
| 2023-10-19 | 15.64 | $16.52 | 11000 |
| 2023-10-18 | 15.40 | $16.28 | 15100 |
| 2023-10-17 | 15.18 | $16.22 | 30200 |
| 2023-10-16 | 14.93 | $15.81 | 27900 |
| 2023-10-13 | 14.72 | $15.71 | 11800 |
| 2023-10-12 | 14.51 | $15.69 | 28000 |
| 2023-10-11 | 14.26 | $15.34 | 31800 |
| 2023-10-10 | 14.05 | $14.12 | 15700 |
| 2023-10-09 | 14.06 | $14.16 | 7400 |
| 2023-10-06 | 14.07 | $14.18 | 8500 |
| 2023-10-05 | 14.08 | $14.10 | 18100 |
| 2023-10-04 | 14.10 | $13.96 | 11100 |
| 2023-10-03 | 14.16 | $13.73 | 15400 |
| 2023-10-02 | 14.28 | $14.02 | 13800 |
| 2023-09-29 | 14.36 | $14.11 | 23200 |
| 2023-09-28 | 14.43 | $14.46 | 13000 |
| 2023-09-27 | 14.45 | $14.55 | 14400 |
| 2023-09-26 | 14.44 | $14.61 | 29200 |
| 2023-09-25 | 14.43 | $14.77 | 14700 |
| 2023-09-22 | 14.38 | $14.70 | 23500 |
| 2023-09-21 | 14.34 | $14.50 | 40400 |
| 2023-09-20 | 14.33 | $14.90 | 25000 |
| 2023-09-19 | 14.25 | $14.82 | 30800 |
| 2023-09-18 | 14.16 | $14.45 | 16000 |
| 2023-09-15 | 14.14 | $14.74 | 83000 |
| 2023-09-14 | 14.07 | $14.12 | 12100 |
| 2023-09-13 | 14.11 | $14.14 | 11900 |
| 2023-09-12 | 14.15 | $14.38 | 9800 |
| 2023-09-11 | 14.16 | $14.27 | 9800 |
| 2023-09-08 | 14.20 | $14.15 | 13000 |
| 2023-09-07 | 14.26 | $14.15 | 43600 |
| 2023-09-06 | 14.35 | $14.22 | 11000 |
| 2023-09-05 | 14.43 | $14.56 | 8700 |
| 2023-09-01 | 14.46 | $14.89 | 14600 |
| 2023-08-31 | 14.42 | $14.62 | 9800 |
| 2023-08-30 | 14.44 | $14.70 | 22400 |
| 2023-08-29 | 14.45 | $14.57 | 6700 |
| 2023-08-28 | 14.49 | $14.41 | 18500 |
| 2023-08-25 | 14.57 | $14.21 | 16500 |
| 2023-08-24 | 14.72 | $14.35 | 12800 |
| 2023-08-23 | 14.86 | $14.33 | 17100 |
| 2023-08-22 | 15.02 | $14.26 | 13200 |
| 2023-08-21 | 15.24 | $14.67 | 30000 |
| 2023-08-18 | 15.40 | $14.16 | 27900 |
| 2023-08-17 | 15.70 | $14.42 | 20000 |
| 2023-08-16 | 16.00 | $14.61 | 30300 |
| 2023-08-15 | 16.30 | $15.29 | 14900 |
| 2023-08-14 | 16.51 | $15.54 | 15600 |
| 2023-08-11 | 16.69 | $16.19 | 14800 |
| 2023-08-10 | 16.77 | $16.30 | 10200 |
| 2023-08-09 | 16.84 | $16.43 | 11500 |
| 2023-08-08 | 16.89 | $16.68 | 17000 |
| 2023-08-07 | 16.89 | $16.76 | 16500 |
| 2023-08-04 | 16.87 | $16.93 | 17400 |
| 2023-08-03 | 16.81 | $16.65 | 11800 |
| 2023-08-02 | 16.80 | $16.56 | 24000 |
| 2023-08-01 | 16.80 | $16.67 | 18800 |
| 2023-07-31 | 16.78 | $17.10 | 21300 |
| 2023-07-28 | 16.66 | $16.85 | 11700 |
| 2023-07-27 | 16.58 | $16.86 | 21200 |
| 2023-07-26 | 16.47 | $16.98 | 19800 |
| 2023-07-25 | 16.32 | $16.17 | 13500 |
| 2023-07-24 | 16.32 | $16.34 | 23800 |
| 2023-07-21 | 16.27 | $15.40 | 54900 |
| 2023-07-20 | 16.42 | $17.20 | 23900 |
| 2023-07-19 | 16.20 | $17.40 | 30700 |
| 2023-07-18 | 15.91 | $16.62 | 30900 |
| 2023-07-17 | 15.74 | $15.57 | 25700 |
| 2023-07-14 | 15.76 | $16.03 | 12400 |
| 2023-07-13 | 15.68 | $16.03 | 12000 |
| 2023-07-12 | 15.59 | $15.70 | 21000 |
| 2023-07-11 | 15.55 | $15.45 | 35500 |
| 2023-07-10 | 15.56 | $15.73 | 16200 |
| 2023-07-07 | 15.51 | $15.73 | 48100 |
| 2023-07-06 | 15.45 | $15.27 | 39800 |
| 2023-07-05 | 15.48 | $15.46 | 24100 |
| 2023-07-03 | 15.47 | $15.31 | 8900 |
| 2023-06-30 | 15.49 | $15.45 | 24500 |
| 2023-06-29 | 15.49 | $15.81 | 20400 |
| 2023-06-28 | 15.41 | $15.20 | 16400 |
| 2023-06-27 | 15.44 | $15.29 | 44300 |
| 2023-06-26 | 15.47 | $15.13 | 37500 |
| 2023-06-23 | 15.52 | $14.67 | 1.2M |
| 2023-06-22 | 15.68 | $15.44 | 59300 |
| 2023-06-21 | 15.71 | $15.97 | 52200 |
| 2023-06-20 | 15.62 | $16.01 | 53000 |
| 2023-06-16 | 15.52 | $15.62 | 58100 |
| 2023-06-15 | 15.47 | $16.17 | 27100 |
| 2023-06-14 | 15.30 | $15.62 | 31200 |
| 2023-06-13 | 15.22 | $15.62 | 22500 |
| 2023-06-12 | 15.13 | $15.40 | 21100 |
| 2023-06-09 | 15.07 | $15.52 | 22500 |
| 2023-06-08 | 14.97 | $15.74 | 24700 |
| 2023-06-07 | 14.81 | $16.05 | 30200 |
| 2023-06-06 | 14.56 | $15.73 | 21000 |
| 2023-06-05 | 14.34 | $15.52 | 21500 |
| 2023-06-02 | 14.13 | $16.14 | 41200 |
| 2023-06-01 | 13.76 | $15.14 | 34400 |
| 2023-05-31 | 13.54 | $14.43 | 22200 |
| 2023-05-30 | 13.44 | $14.14 | 14500 |
| 2023-05-26 | 13.39 | $14.23 | 15000 |
| 2023-05-25 | 13.32 | $14.15 | 16000 |
| 2023-05-24 | 13.26 | $14.40 | 24200 |
| 2023-05-23 | 13.14 | $14.84 | 23000 |
| 2023-05-22 | 12.92 | $14.70 | 37300 |
| 2023-05-19 | 12.70 | $14.36 | 40900 |
| 2023-05-18 | 12.53 | $14.31 | 44800 |
| 2023-05-17 | 12.35 | $13.90 | 29900 |
| 2023-05-16 | 12.24 | $12.84 | 17300 |
| 2023-05-15 | 12.34 | $12.82 | 17200 |
| 2023-05-12 | 12.48 | $12.75 | 43500 |
| 2023-05-11 | 12.66 | $13.08 | 32700 |
| 2023-05-10 | 12.82 | $13.46 | 36200 |
| 2023-05-09 | 12.94 | $13.26 | 17100 |
| 2023-05-08 | 13.13 | $13.48 | 41700 |
| 2023-05-05 | 13.32 | $13.46 | 60200 |
| 2023-05-04 | 13.55 | $13.46 | 28100 |
| 2023-05-03 | 13.84 | $13.50 | 74700 |
| 2023-05-02 | 14.17 | $13.92 | 34300 |
| 2023-05-01 | 14.49 | $15.05 | 48900 |
| 2023-04-28 | 14.63 | $14.60 | 201400 |
| 2023-04-27 | 14.90 | $13.83 | 38600 |
| 2023-04-26 | 15.39 | $13.44 | 40700 |
| 2023-04-25 | 16.05 | $13.81 | 38600 |
| 2023-04-24 | 16.76 | $14.80 | 43100 |
| 2023-04-21 | 17.38 | $16.44 | 29700 |
| 2023-04-20 | 17.76 | $17.62 | 18100 |
| 2023-04-19 | 17.96 | $17.63 | 28700 |
| 2023-04-18 | 18.21 | $17.82 | 19400 |
| 2023-04-14 | 18.46 | $18.21 | 28000 |
| 2023-04-13 | 18.68 | $18.45 | 38500 |
| 2023-04-12 | 18.89 | $18.64 | 44100 |
| 2023-04-11 | 19.10 | $18.72 | 33700 |
| 2023-04-10 | 19.34 | $18.83 | 40100 |
| 2023-04-06 | 19.59 | $19.11 | 26700 |
| 2023-04-05 | 19.84 | $19.20 | 37600 |
| 2023-04-04 | 20.12 | $19.50 | 41100 |
| 2023-04-03 | 20.39 | $20.12 | 44100 |
| 2023-03-31 | 20.57 | $20.58 | 17800 |
| 2023-03-30 | 20.70 | $20.57 | 53000 |
| 2023-03-29 | 20.85 | $21.06 | 59500 |
| 2023-03-28 | 20.93 | $21.01 | 28500 |
| 2023-03-27 | 21.03 | $21.04 | 54800 |
| 2023-03-24 | 21.16 | $20.92 | 65000 |
| 2023-03-23 | 21.34 | $20.85 | 56100 |
| 2023-03-22 | 21.57 | $20.80 | 28700 |
| 2023-03-21 | 21.85 | $21.30 | 66100 |
| 2023-03-20 | 22.07 | $21.02 | 43600 |
| 2023-03-17 | 22.40 | $20.95 | 103300 |
| 2023-03-16 | 22.80 | $21.62 | 103800 |
| 2023-03-15 | 23.12 | $20.67 | 33100 |
| 2023-03-14 | 23.70 | $20.73 | 56400 |
| 2023-03-13 | 24.36 | $20.39 | 154600 |
| 2023-03-10 | 25.20 | $23.32 | 128900 |
| 2023-03-09 | 25.56 | $24.34 | 47800 |
| 2023-03-08 | 25.75 | $24.86 | 49200 |
| 2023-03-07 | 25.86 | $24.89 | 25100 |
| 2023-03-06 | 25.98 | $25.08 | 25100 |
| 2023-03-03 | 26.08 | $25.20 | 24000 |
| 2023-03-02 | 26.16 | $25.29 | 32900 |
| 2023-03-01 | 26.23 | $25.49 | 27500 |
| 2023-02-28 | 26.26 | $25.51 | 17700 |
| 2023-02-27 | 26.28 | $25.55 | 95600 |
| 2023-02-24 | 26.29 | $25.70 | 36700 |
| 2023-02-23 | 26.27 | $25.75 | 19200 |
| 2023-02-22 | 26.22 | $25.72 | 21000 |
| 2023-02-21 | 26.17 | $25.76 | 11000 |
| 2023-02-17 | 26.09 | $25.95 | 18000 |
| 2023-02-16 | 25.94 | $25.87 | 19900 |
| 2023-02-14 | 25.79 | $25.75 | 16700 |
| 2023-02-13 | 25.62 | $25.84 | 26200 |
| 2023-02-10 | 25.40 | $25.47 | 52700 |
| 2023-02-09 | 25.21 | $25.33 | 86700 |
| 2023-02-08 | 25.02 | $25.51 | 123300 |
| 2023-02-07 | 24.74 | $25.72 | 34600 |
| 2023-02-06 | 24.37 | $25.57 | 17900 |
| 2023-02-03 | 23.97 | $25.65 | 27600 |
| 2023-02-01 | 23.47 | $25.45 | 43800 |
| 2023-01-31 | 22.94 | $24.90 | 40900 |
| 2023-01-27 | 22.42 | $24.39 | 95400 |
| 2023-01-25 | 21.93 | $21.67 | 43900 |
| 2023-01-24 | 21.93 | $21.74 | 14600 |
| 2023-01-23 | 21.91 | $21.78 | 40500 |
| 2023-01-20 | 21.88 | $21.84 | 12200 |
| 2023-01-19 | 21.82 | $21.77 | 27400 |
| 2023-01-18 | 21.77 | $21.90 | 14400 |
| 2023-01-17 | 21.68 | $21.95 | 8700 |
| 2023-01-13 | 21.56 | $21.97 | 5900 |
| 2023-01-11 | 21.42 | $21.75 | 20000 |
| 2023-01-10 | 21.29 | $21.58 | 23400 |
| 2023-01-09 | 21.18 | $21.40 | 25200 |
| 2023-01-06 | 21.09 | $21.00 | 186600 |
| 2023-01-05 | 21.06 | $20.88 | 46600 |
| 2023-01-04 | 21.05 | $20.88 | 28700 |
| 2023-01-03 | 21.04 | $21.07 | 20700 |
| 2022-12-30 | 20.98 | $21.18 | 18600 |
| 2022-12-28 | 20.89 | $21.00 | 12800 |
| 2022-12-23 | 20.82 | $20.82 | 8600 |
| 2022-12-22 | 20.77 | $20.68 | 11800 |
| 2022-12-21 | 20.75 | $20.71 | 12500 |
| 2022-12-20 | 20.71 | $20.40 | 11900 |
| 2022-12-19 | 20.73 | $20.32 | 52300 |
| 2022-12-16 | 20.76 | $20.32 | 28600 |
| 2022-12-15 | 20.80 | $20.42 | 8100 |
| 2022-12-14 | 20.82 | $20.36 | 11200 |
| 2022-12-13 | 20.85 | $20.27 | 53200 |
| 2022-12-12 | 20.90 | $20.77 | 6700 |
| 2022-12-09 | 20.86 | $20.67 | 5000 |
| 2022-12-08 | 20.82 | $20.70 | 23100 |
| 2022-12-07 | 20.76 | $20.57 | 14600 |
| 2022-12-06 | 20.72 | $20.50 | 20200 |
| 2022-12-05 | 20.69 | $20.56 | 54000 |
| 2022-12-02 | 20.63 | $20.67 | 12600 |
| 2022-12-01 | 20.53 | $20.40 | 10800 |
| 2022-11-29 | 20.47 | $20.55 | 6200 |
| 2022-11-28 | 20.37 | $20.61 | 12800 |
| 2022-11-25 | 20.23 | $20.70 | 6200 |
| 2022-11-23 | 20.05 | $20.70 | 28100 |
| 2022-11-22 | 19.83 | $20.63 | 6300 |
| 2022-11-21 | 19.60 | $20.06 | 6800 |
| 2022-11-18 | 19.43 | $19.85 | 6700 |
| 2022-11-17 | 19.29 | $19.32 | 9600 |
| 2022-11-16 | 19.23 | $19.41 | 9500 |
| 2022-11-15 | 19.14 | $19.46 | 41800 |
| 2022-11-10 | 19.02 | $19.77 | 11900 |
| 2022-11-09 | 18.81 | $19.33 | 34300 |
| 2022-11-08 | 18.67 | $18.90 | 7100 |
| 2022-11-07 | 18.58 | $18.85 | 8200 |
| 2022-11-04 | 18.50 | $18.58 | 9600 |
| 2022-10-31 | 18.45 | $18.60 | 9100 |
| 2022-10-28 | 18.39 | $18.69 | 11100 |
| 2022-10-27 | 18.30 | $18.53 | 10100 |
| 2022-10-24 | 18.23 | $18.57 | 73500 |
| 2022-10-21 | 18.14 | $18.40 | 22200 |
| 2022-10-20 | 18.07 | $18.40 | 27500 |
| 2022-10-19 | 17.99 | $17.85 | 36300 |
| 2022-10-18 | 18.01 | $18.23 | 17800 |
| 2022-10-13 | 17.95 | $17.95 | 16400 |
| 2022-10-11 | 17.95 | $17.65 | 16800 |
| 2022-10-10 | 18.00 | $17.70 | 10700 |
| 2022-10-07 | 18.05 | $17.70 | 16900 |
| 2022-10-06 | 18.11 | $18.10 | 21700 |
| 2022-10-05 | 18.10 | $18.12 | 7900 |
| 2022-10-04 | 18.07 | $18.26 | 8000 |
| 2022-10-03 | 18.01 | $17.92 | 13500 |
| 2022-09-30 | 18.02 | $17.71 | 22000 |
| 2022-09-29 | 18.06 | $17.76 | 11900 |
| 2022-09-28 | 18.11 | $17.50 | 6500 |
| 2022-09-27 | 18.21 | $17.70 | 8200 |
| 2022-09-26 | 18.29 | $17.87 | 123200 |
| 2022-09-23 | 18.34 | $18.08 | 24000 |
| 2022-09-22 | 18.35 | $18.10 | 11000 |
| 2022-09-21 | 18.36 | $18.14 | 13100 |
| 2022-09-20 | 18.36 | $18.30 | 18200 |
| 2022-09-19 | 18.32 | $18.30 | 12500 |
| 2022-09-16 | 18.27 | $18.18 | 38400 |
| 2022-09-14 | 18.24 | $18.25 | 18400 |
| 2022-09-13 | 18.19 | $18.25 | 23400 |
| 2022-09-09 | 18.12 | $18.34 | 6700 |
| 2022-09-08 | 18.03 | $17.89 | 12700 |
| 2022-09-07 | 18.01 | $17.67 | 5600 |
| 2022-09-06 | 18.03 | $17.85 | 17800 |
| 2022-09-02 | 18.02 | $17.79 | 16700 |
| 2022-09-01 | 18.01 | $17.80 | 43400 |
| 2022-08-31 | 17.99 | $17.80 | 33600 |
| 2022-08-30 | 17.97 | $17.76 | 25400 |
| 2022-08-29 | 17.96 | $17.76 | 10300 |
| 2022-08-26 | 17.93 | $17.77 | 17300 |
| 2022-08-25 | 17.90 | $17.88 | 10400 |
| 2022-08-24 | 17.83 | $17.82 | 7200 |
| 2022-08-23 | 17.77 | $17.85 | 23700 |
| 2022-08-22 | 17.68 | $17.10 | 19400 |
| 2022-08-19 | 17.74 | $17.73 | 44800 |
| 2022-08-18 | 17.66 | $18.05 | 25900 |
| 2022-08-17 | 17.51 | $18.10 | 23700 |
| 2022-08-16 | 17.31 | $17.86 | 17200 |
| 2022-08-15 | 17.13 | $17.60 | 13900 |
| 2022-08-12 | 16.98 | $17.60 | 11700 |
| 2022-08-11 | 16.80 | $17.35 | 15100 |
| 2022-08-10 | 16.63 | $17.00 | 15400 |
| 2022-08-09 | 16.52 | $16.66 | 6000 |
| 2022-08-08 | 16.45 | $16.65 | 13500 |
| 2022-08-05 | 16.37 | $16.62 | 15100 |
| 2022-08-04 | 16.29 | $16.42 | 15000 |
| 2022-08-03 | 16.23 | $16.67 | 9500 |
| 2022-08-02 | 16.11 | $16.54 | 14600 |
| 2022-08-01 | 16.00 | $16.55 | 16300 |
| 2022-07-29 | 15.87 | $16.73 | 6400 |
| 2022-07-28 | 15.68 | $15.99 | 59900 |
| 2022-07-27 | 15.61 | $16.22 | 13300 |
| 2022-07-26 | 15.48 | $16.19 | 12000 |
| 2022-07-25 | 15.34 | $16.00 | 21000 |
| 2022-07-22 | 15.21 | $15.79 | 4700 |
| 2022-07-21 | 15.11 | $15.96 | 39700 |
| 2022-07-20 | 14.97 | $16.18 | 21200 |
| 2022-07-19 | 14.75 | $15.46 | 24800 |
| 2022-07-18 | 14.65 | $15.09 | 17500 |
| 2022-07-15 | 14.62 | $15.22 | 18100 |
| 2022-07-14 | 14.56 | $14.86 | 34900 |
| 2022-07-13 | 14.57 | $15.02 | 19700 |
| 2022-07-12 | 14.55 | $14.81 | 13300 |
| 2022-07-11 | 14.57 | $14.95 | 9400 |
| 2022-07-08 | 14.57 | $15.14 | 13200 |
| 2022-07-07 | 14.54 | $15.14 | 6500 |
| 2022-07-06 | 14.51 | $14.93 | 14400 |
| 2022-07-05 | 14.52 | $15.18 | 19000 |
| 2022-07-01 | 14.48 | $14.87 | 31800 |
| 2022-06-30 | 14.52 | $14.50 | 16800 |
| 2022-06-29 | 14.64 | $14.61 | 8400 |
| 2022-06-28 | 14.76 | $14.81 | 10800 |
| 2022-06-27 | 14.86 | $15.00 | 38500 |
| 2022-06-24 | 14.95 | $15.14 | 33400 |
| 2022-06-23 | 15.03 | $14.67 | 43500 |
| 2022-06-22 | 15.22 | $15.05 | 43300 |
| 2022-06-21 | 15.38 | $15.26 | 44100 |
| 2022-06-17 | 15.52 | $15.16 | 60400 |
| 2022-06-16 | 15.70 | $15.09 | 38700 |
| 2022-06-15 | 15.94 | $16.08 | 10300 |
| 2022-06-14 | 16.02 | $16.00 | 54100 |
| 2022-06-13 | 16.12 | $15.75 | 17800 |
| 2022-06-10 | 16.30 | $16.60 | 18300 |
| 2022-06-09 | 16.34 | $16.57 | 155700 |
| 2022-06-08 | 16.40 | $16.94 | 24300 |
| 2022-06-07 | 16.39 | $16.98 | 19400 |
| 2022-06-06 | 16.37 | $16.97 | 29900 |
| 2022-06-03 | 16.37 | $16.92 | 23800 |
| 2022-06-02 | 16.38 | $17.08 | 17800 |
| 2022-06-01 | 16.36 | $16.81 | 39500 |
| 2022-05-31 | 16.40 | $16.80 | 21800 |
| 2022-05-27 | 16.46 | $16.87 | 21900 |
| 2022-05-26 | 16.52 | $16.81 | 23400 |
| 2022-05-25 | 16.61 | $17.01 | 22000 |
| 2022-05-24 | 16.69 | $16.97 | 21700 |
| 2022-05-23 | 16.79 | $17.20 | 17300 |
| 2022-05-20 | 16.86 | $17.06 | 21200 |
| 2022-05-19 | 16.99 | $17.02 | 36200 |
| 2022-05-18 | 17.15 | $17.05 | 29300 |
| 2022-05-17 | 17.35 | $17.72 | 27800 |
| 2022-05-16 | 17.44 | $17.19 | 23100 |
| 2022-05-13 | 17.66 | $17.29 | 40300 |
| 2022-05-12 | 17.91 | $17.52 | 43800 |
| 2022-05-11 | 18.16 | $18.02 | 79000 |
| 2022-05-10 | 18.35 | $17.02 | 77200 |
| 2022-05-09 | 18.79 | $18.00 | 38100 |
| 2022-05-06 | 19.10 | $18.51 | 40900 |
| 2022-05-05 | 19.36 | $18.41 | 55100 |
| 2022-05-04 | 19.69 | $19.36 | 31200 |
| 2022-05-03 | 19.88 | $19.44 | 34000 |
| 2022-05-02 | 20.09 | $19.33 | 41400 |
| 2022-04-29 | 20.36 | $19.31 | 66400 |
| 2022-04-28 | 20.69 | $20.01 | 24200 |
| 2022-04-27 | 20.92 | $19.88 | 36400 |
| 2022-04-26 | 21.22 | $20.02 | 49400 |
| 2022-04-25 | 21.55 | $20.59 | 40700 |
| 2022-04-22 | 21.81 | $21.00 | 64900 |
| 2022-04-21 | 22.03 | $21.44 | 159700 |
| 2022-04-20 | 22.19 | $22.49 | 82900 |
| 2022-04-19 | 22.17 | $22.43 | 31700 |
| 2022-04-18 | 22.15 | $21.91 | 45600 |
| 2022-04-14 | 22.23 | $21.53 | 43800 |
| 2022-04-13 | 22.42 | $21.90 | 37500 |
| 2022-04-12 | 22.56 | $21.99 | 66100 |
| 2022-04-11 | 22.70 | $21.77 | 75400 |
| 2022-04-08 | 22.91 | $21.70 | 87100 |
| 2022-04-07 | 23.17 | $22.28 | 43600 |
| 2022-04-06 | 23.35 | $22.66 | 65000 |
| 2022-04-05 | 23.48 | $23.39 | 42300 |
| 2022-04-04 | 23.48 | $23.32 | 23100 |
| 2022-04-01 | 23.48 | $23.56 | 33200 |
| 2022-03-31 | 23.44 | $23.35 | 22000 |
| 2022-03-30 | 23.43 | $23.14 | 25500 |
| 2022-03-29 | 23.47 | $23.43 | 19100 |
| 2022-03-28 | 23.44 | $23.44 | 20000 |
| 2022-03-25 | 23.41 | $23.59 | 11400 |
| 2022-03-24 | 23.35 | $23.62 | 22000 |
| 2022-03-23 | 23.26 | $23.54 | 27800 |
| 2022-03-22 | 23.17 | $23.62 | 25200 |
| 2022-03-21 | 23.06 | $23.45 | 43100 |
| 2022-03-18 | 22.96 | $23.47 | 70600 |
| 2022-03-17 | 22.83 | $23.25 | 42100 |
| 2022-03-16 | 22.74 | $23.42 | 34900 |
| 2022-03-15 | 22.59 | $22.94 | 32800 |
| 2022-03-14 | 22.52 | $22.93 | 30900 |
| 2022-03-11 | 22.44 | $22.43 | 28200 |
| 2022-03-10 | 22.46 | $22.17 | 21900 |
| 2022-03-09 | 22.53 | $21.71 | 38600 |
| 2022-03-08 | 22.71 | $21.52 | 30200 |
| 2022-03-07 | 22.96 | $22.24 | 19800 |
| 2022-03-04 | 23.10 | $23.06 | 16200 |
| 2022-03-03 | 23.09 | $23.19 | 14400 |
| 2022-03-02 | 23.04 | $22.97 | 14900 |
| 2022-03-01 | 23.04 | $22.67 | 27900 |
| 2022-02-28 | 23.09 | $23.07 | 20700 |
| 2022-02-25 | 23.07 | $22.99 | 44100 |
| 2022-02-24 | 23.07 | $22.65 | 41800 |
| 2022-02-23 | 23.13 | $22.83 | 22300 |
| 2022-02-22 | 23.16 | $22.89 | 20300 |
| 2022-02-18 | 23.18 | $22.81 | 25500 |
| 2022-02-17 | 23.22 | $23.04 | 13300 |
| 2022-02-16 | 23.22 | $23.11 | 26200 |
| 2022-02-15 | 23.20 | $23.32 | 23400 |
| 2022-02-14 | 23.13 | $23.10 | 19800 |
| 2022-02-11 | 23.09 | $23.10 | 19600 |
| 2022-02-10 | 23.04 | $23.10 | 31300 |
| 2022-02-09 | 22.99 | $22.97 | 16300 |
| 2022-02-07 | 22.95 | $22.96 | 24400 |
| 2022-02-04 | 22.90 | $22.81 | 18300 |
| 2022-02-03 | 22.88 | $22.84 | 60700 |
| 2022-02-02 | 22.84 | $22.81 | 48800 |
| 2022-02-01 | 22.80 | $22.60 | 70400 |
| 2022-01-31 | 22.80 | $22.40 | 74600 |
| 2022-01-27 | 22.84 | $22.73 | 51800 |
| 2022-01-26 | 22.81 | $22.68 | 44700 |
| 2022-01-25 | 22.79 | $22.61 | 26600 |
| 2022-01-24 | 22.77 | $22.50 | 40400 |
| 2022-01-21 | 22.77 | $22.59 | 17300 |
| 2022-01-20 | 22.75 | $22.44 | 43000 |
| 2022-01-19 | 22.75 | $23.00 | 30700 |
| 2022-01-18 | 22.64 | $22.89 | 26000 |
| 2022-01-14 | 22.52 | $23.04 | 27800 |
| 2022-01-13 | 22.36 | $22.93 | 26200 |
| 2022-01-11 | 22.18 | $22.90 | 32400 |
| 2022-01-10 | 21.99 | $22.69 | 37400 |
| 2022-01-07 | 21.80 | $22.80 | 51600 |
| 2022-01-06 | 21.56 | $22.45 | 29000 |
| 2022-01-05 | 21.35 | $22.30 | 68400 |
| 2022-01-04 | 21.14 | $22.30 | 93800 |
| 2022-01-03 | 20.90 | $21.05 | 31900 |
| 2021-12-31 | 20.88 | $20.77 | 18600 |
| 2021-12-30 | 20.91 | $20.88 | 12700 |
| 2021-12-29 | 20.94 | $21.00 | 8100 |
| 2021-12-28 | 20.94 | $21.00 | 21200 |
| 2021-12-27 | 20.94 | $20.90 | 21300 |
| 2021-12-23 | 20.96 | $20.85 | 17800 |
| 2021-12-22 | 21.00 | $20.75 | 30300 |
| 2021-12-21 | 21.06 | $20.74 | 26200 |
| 2021-12-20 | 21.14 | $21.06 | 14700 |
| 2021-12-17 | 21.16 | $21.42 | 53300 |
| 2021-12-16 | 21.12 | $21.13 | 28500 |
| 2021-12-15 | 21.12 | $20.95 | 48900 |
| 2021-12-14 | 21.17 | $20.93 | 25400 |
| 2021-12-13 | 21.23 | $21.25 | 14200 |
| 2021-12-10 | 21.22 | $21.40 | 12300 |
| 2021-12-09 | 21.19 | $21.15 | 25600 |
| 2021-12-08 | 21.21 | $21.42 | 11100 |
| 2021-12-07 | 21.17 | $21.32 | 11000 |
| 2021-12-06 | 21.15 | $20.93 | 30400 |
| 2021-12-03 | 21.20 | $21.07 | 16900 |
| 2021-12-02 | 21.24 | $21.40 | 9500 |
| 2021-12-01 | 21.21 | $21.00 | 34200 |
| 2021-11-30 | 21.27 | $21.00 | 15000 |
| 2021-11-29 | 21.33 | $21.25 | 19000 |
| 2021-11-26 | 21.35 | $21.11 | 11500 |
| 2021-11-24 | 21.40 | $21.47 | 8000 |
| 2021-11-23 | 21.38 | $21.29 | 8100 |
| 2021-11-22 | 21.40 | $21.30 | 20200 |
| 2021-11-19 | 21.43 | $21.26 | 13900 |
| 2021-11-18 | 21.46 | $21.39 | 5700 |
| 2021-11-17 | 21.47 | $21.35 | 12900 |
| 2021-11-16 | 21.49 | $21.45 | 10300 |
| 2021-11-15 | 21.49 | $21.33 | 7100 |
| 2021-11-12 | 21.52 | $21.44 | 8900 |
| 2021-11-11 | 21.53 | $21.58 | 14100 |
| 2021-11-10 | 21.51 | $21.50 | 8900 |
| 2021-11-09 | 21.50 | $21.40 | 9800 |
| 2021-11-08 | 21.52 | $21.55 | 13000 |
| 2021-11-05 | 21.50 | $21.65 | 4500 |
| 2021-11-04 | 21.46 | $21.66 | 10000 |
| 2021-11-03 | 21.41 | $21.66 | 26500 |
| 2021-11-02 | 21.35 | $21.38 | 11900 |
| 2021-11-01 | 21.34 | $21.65 | 18800 |
| 2021-10-29 | 21.27 | $21.33 | 8900 |
| 2021-10-28 | 21.26 | $21.36 | 3700 |
| 2021-10-27 | 21.24 | $21.17 | 23500 |
| 2021-10-26 | 21.26 | $21.13 | 26000 |
| 2021-10-25 | 21.29 | $21.30 | 11300 |
| 2021-10-22 | 21.29 | $21.34 | 13300 |
| 2021-10-21 | 21.28 | $21.33 | 10600 |
| 2021-10-20 | 21.27 | $21.25 | 14900 |
| 2021-10-19 | 21.28 | $20.94 | 18200 |
| 2021-10-18 | 21.35 | $21.26 | 13700 |
| 2021-10-15 | 21.37 | $21.42 | 20600 |
| 2021-10-14 | 21.36 | $21.57 | 7600 |
| 2021-10-13 | 21.31 | $21.35 | 14100 |
| 2021-10-12 | 21.30 | $21.48 | 18800 |
| 2021-10-11 | 21.26 | $21.33 | 20700 |
| 2021-10-08 | 21.25 | $21.24 | 39400 |
| 2021-10-07 | 21.25 | $21.30 | 14200 |
| 2021-10-06 | 21.24 | $21.30 | 21800 |
| 2021-10-05 | 21.24 | $21.52 | 16200 |
| 2021-10-04 | 21.18 | $21.33 | 10500 |
| 2021-10-01 | 21.15 | $21.79 | 18700 |
| 2021-09-30 | 21.03 | $21.50 | 11500 |
| 2021-09-29 | 20.95 | $21.66 | 9500 |
| 2021-09-28 | 20.82 | $21.72 | 32400 |
| 2021-09-27 | 20.65 | $21.66 | 21100 |
| 2021-09-24 | 20.48 | $20.96 | 15000 |
| 2021-09-23 | 20.43 | $20.75 | 25200 |
| 2021-09-22 | 20.42 | $20.42 | 26800 |
| 2021-09-21 | 20.48 | $20.50 | 26300 |
| 2021-09-20 | 20.53 | $20.41 | 28300 |
| 2021-09-17 | 20.61 | $20.72 | 62400 |
| 2021-09-16 | 20.65 | $20.41 | 32000 |
| 2021-09-15 | 20.76 | $20.22 | 25300 |
| 2021-09-14 | 20.93 | $20.23 | 32100 |
| 2021-09-13 | 21.13 | $20.67 | 38000 |
| 2021-09-10 | 21.27 | $20.50 | 27500 |
| 2021-09-09 | 21.46 | $20.71 | 52900 |
| 2021-09-08 | 21.65 | $20.87 | 17200 |
| 2021-09-07 | 21.84 | $21.32 | 30500 |
| 2021-09-03 | 21.96 | $21.36 | 20500 |
| 2021-09-02 | 22.09 | $21.69 | 28600 |
| 2021-09-01 | 22.17 | $21.75 | 41800 |
| 2021-08-31 | 22.26 | $21.74 | 26500 |
| 2021-08-30 | 22.36 | $21.65 | 31300 |
| 2021-08-27 | 22.49 | $21.79 | 21800 |
| 2021-08-26 | 22.61 | $21.55 | 41600 |
| 2021-08-25 | 22.81 | $22.00 | 34500 |
| 2021-08-24 | 22.93 | $22.10 | 64100 |
| 2021-08-23 | 23.06 | $21.90 | 88700 |
| 2021-08-20 | 23.24 | $22.51 | 83000 |
| 2021-08-19 | 23.32 | $22.51 | 56300 |
| 2021-08-18 | 23.41 | $22.81 | 19700 |
| 2021-08-17 | 23.45 | $22.92 | 17200 |
| 2021-08-16 | 23.46 | $23.27 | 24800 |
| 2021-08-13 | 23.40 | $23.35 | 17300 |
| 2021-08-12 | 23.30 | $23.71 | 23000 |
| 2021-08-11 | 23.11 | $23.75 | 28400 |
| 2021-08-10 | 22.87 | $23.68 | 26700 |
| 2021-08-09 | 22.61 | $23.47 | 44900 |
| 2021-08-06 | 22.34 | $22.92 | 60400 |
| 2021-08-05 | 22.14 | $22.56 | 173800 |
| 2021-08-04 | 21.99 | $22.39 | 33900 |
| 2021-08-03 | 21.84 | $22.59 | 36900 |
| 2021-08-02 | 21.62 | $22.33 | 127000 |
| 2021-07-28 | 21.42 | $22.02 | 147700 |
| 2021-07-26 | 21.25 | $21.97 | 127200 |
| 2021-07-23 | 21.06 | $21.68 | 99300 |
| 2021-07-21 | 20.90 | $21.40 | 41800 |
| 2021-07-20 | 20.77 | $21.24 | 68400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.56
2026-07-17
Close Price
$27.16
Vol: 287900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.22
Average
19.80
Maximum
27.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.56 | $27.16 | 287900 |
| 2026-07-16 | 27.59 | $28.02 | 351600 |
| 2026-07-15 | 27.34 | $27.15 | 185342 |
| 2026-07-14 | 27.31 | $26.87 | 299114 |
| 2026-07-13 | 27.35 | $27.08 | 237784 |
| 2026-07-10 | 27.32 | $27.00 | 284004 |
| 2026-07-09 | 27.30 | $26.95 | 311019 |
| 2026-07-08 | 27.28 | $26.41 | 337003 |
| 2026-07-07 | 27.41 | $27.03 | 224900 |
| 2026-07-06 | 27.37 | $27.18 | 270223 |
| 2026-07-02 | 27.25 | $26.97 | 439338 |
| 2026-07-01 | 27.16 | $27.46 | 409300 |
| 2026-06-30 | 26.89 | $26.86 | 452600 |
| 2026-06-29 | 26.73 | $26.77 | 543730 |
| 2026-06-26 | 26.55 | $26.90 | 1.6M |
| 2026-06-25 | 26.28 | $26.53 | 486513 |
| 2026-06-24 | 26.05 | $26.87 | 1.2M |
| 2026-06-23 | 25.66 | $25.74 | 780100 |
| 2026-06-22 | 25.53 | $25.31 | 332029 |
| 2026-06-18 | 25.50 | $25.19 | 1.2M |
| 2026-06-17 | 25.50 | $25.00 | 443300 |
| 2026-06-16 | 25.55 | $25.41 | 486700 |
| 2026-06-15 | 25.46 | $25.36 | 447200 |
| 2026-06-12 | 25.37 | $25.75 | 429400 |
| 2026-06-11 | 25.13 | $25.45 | 410555 |
| 2026-06-10 | 24.91 | $25.31 | 470900 |
| 2026-06-09 | 24.69 | $25.34 | 880500 |
| 2026-06-08 | 24.41 | $24.89 | 367100 |
| 2026-06-05 | 24.20 | $24.65 | 468509 |
| 2026-06-04 | 24.02 | $24.35 | 347400 |
| 2026-06-03 | 23.90 | $23.62 | 241300 |
| 2026-06-02 | 23.98 | $24.15 | 284836 |
| 2026-06-01 | 23.90 | $23.90 | 290344 |
| 2026-05-29 | 23.89 | $24.01 | 231600 |
| 2026-05-28 | 23.84 | $24.05 | 195900 |
| 2026-05-27 | 23.76 | $24.12 | 202100 |
| 2026-05-26 | 23.64 | $24.01 | 456500 |
| 2026-05-22 | 23.54 | $23.81 | 223524 |
| 2026-05-21 | 23.48 | $23.74 | 172900 |
| 2026-05-20 | 23.42 | $23.64 | 144600 |
| 2026-05-19 | 23.39 | $23.27 | 231501 |
| 2026-05-18 | 23.47 | $23.46 | 144500 |
| 2026-05-15 | 23.51 | $23.20 | 141511 |
| 2026-05-14 | 23.64 | $23.49 | 107300 |
| 2026-05-13 | 23.71 | $23.35 | 151700 |
| 2026-05-12 | 23.85 | $23.56 | 255900 |
| 2026-05-11 | 23.94 | $23.65 | 218343 |
| 2026-05-08 | 24.02 | $23.99 | 191600 |
| 2026-05-07 | 24.02 | $24.17 | 293125 |
| 2026-05-06 | 23.95 | $24.13 | 294427 |
| 2026-05-05 | 23.88 | $23.77 | 161900 |
| 2026-05-04 | 23.91 | $23.46 | 219200 |
| 2026-05-01 | 24.04 | $23.77 | 153300 |
| 2026-04-30 | 24.10 | $23.72 | 155800 |
| 2026-04-29 | 24.18 | $23.60 | 227800 |
| 2026-04-28 | 24.32 | $24.09 | 346100 |
| 2026-04-27 | 24.33 | $24.08 | 275727 |
| 2026-04-24 | 24.33 | $24.19 | 500635 |
| 2026-04-23 | 24.30 | $23.95 | 330033 |
| 2026-04-22 | 24.33 | $23.98 | 180500 |
| 2026-04-21 | 24.35 | $24.07 | 146927 |
| 2026-04-20 | 24.34 | $24.27 | 216308 |
| 2026-04-17 | 24.25 | $24.32 | 404347 |
| 2026-04-16 | 24.13 | $23.94 | 136500 |
| 2026-04-15 | 24.09 | $24.12 | 188312 |
| 2026-04-14 | 23.98 | $24.15 | 200000 |
| 2026-04-13 | 23.83 | $24.15 | 274300 |
| 2026-04-10 | 23.64 | $23.91 | 112015 |
| 2026-04-09 | 23.48 | $24.05 | 222131 |
| 2026-04-08 | 23.24 | $23.70 | 251200 |
| 2026-04-07 | 23.06 | $23.22 | 229118 |
| 2026-04-06 | 22.99 | $23.32 | 195039 |
| 2026-04-02 | 22.87 | $23.17 | 168831 |
| 2026-04-01 | 22.78 | $23.20 | 208600 |
| 2026-03-31 | 22.66 | $23.30 | 545075 |
| 2026-03-30 | 22.48 | $22.77 | 109835 |
| 2026-03-27 | 22.43 | $22.63 | 66334 |
| 2026-03-26 | 22.42 | $22.79 | 122235 |
| 2026-03-25 | 22.37 | $22.82 | 97401 |
| 2026-03-24 | 22.29 | $22.83 | 135100 |
| 2026-03-23 | 22.21 | $22.73 | 170300 |
| 2026-03-20 | 22.15 | $22.35 | 268042 |
| 2026-03-19 | 22.20 | $22.55 | 105965 |
| 2026-03-18 | 22.21 | $22.21 | 129700 |
| 2026-03-17 | 22.34 | $22.49 | 121800 |
| 2026-03-16 | 22.41 | $22.70 | 89600 |
| 2026-03-13 | 22.45 | $22.54 | 97305 |
| 2026-03-12 | 22.55 | $22.59 | 108700 |
| 2026-03-11 | 22.66 | $22.57 | 82418 |
| 2026-03-10 | 22.82 | $22.83 | 98534 |
| 2026-03-09 | 22.93 | $22.77 | 116441 |
| 2026-03-06 | 23.10 | $22.84 | 133220 |
| 2026-03-05 | 23.29 | $23.17 | 114506 |
| 2026-03-04 | 23.41 | $23.43 | 203400 |
| 2026-03-03 | 23.49 | $23.31 | 207430 |
| 2026-03-02 | 23.63 | $23.44 | 122449 |
| 2026-02-27 | 23.75 | $23.23 | 131533 |
| 2026-02-26 | 23.98 | $23.95 | 127214 |
| 2026-02-25 | 24.03 | $23.81 | 107436 |
| 2026-02-24 | 24.13 | $23.40 | 133000 |
| 2026-02-23 | 24.39 | $23.48 | 213949 |
| 2026-02-20 | 24.67 | $24.46 | 224900 |
| 2026-02-19 | 24.70 | $24.26 | 410108 |
| 2026-02-18 | 24.80 | $24.28 | 126000 |
| 2026-02-17 | 24.91 | $24.49 | 121700 |
| 2026-02-13 | 24.97 | $24.40 | 170300 |
| 2026-02-12 | 25.06 | $24.35 | 157503 |
| 2026-02-11 | 25.18 | $24.53 | 163029 |
| 2026-02-10 | 25.26 | $24.68 | 211059 |
| 2026-02-09 | 25.29 | $25.04 | 134400 |
| 2026-02-06 | 25.21 | $25.41 | 232600 |
| 2026-02-05 | 24.98 | $25.35 | 315400 |
| 2026-02-04 | 24.71 | $25.24 | 247646 |
| 2026-02-03 | 24.41 | $25.04 | 183400 |
| 2026-02-02 | 24.09 | $24.84 | 222300 |
| 2026-01-30 | 23.76 | $23.97 | 171746 |
| 2026-01-29 | 23.63 | $23.74 | 61400 |
| 2026-01-28 | 23.54 | $23.33 | 126000 |
| 2026-01-27 | 23.56 | $23.47 | 148600 |
| 2026-01-26 | 23.53 | $23.71 | 123547 |
| 2026-01-23 | 23.41 | $23.85 | 92931 |
| 2026-01-22 | 23.22 | $23.90 | 102510 |
| 2026-01-21 | 22.97 | $23.78 | 140213 |
| 2026-01-20 | 22.70 | $22.84 | 96600 |
| 2026-01-16 | 22.67 | $23.19 | 101312 |
| 2026-01-15 | 22.52 | $23.38 | 103600 |
| 2026-01-14 | 22.29 | $22.61 | 75322 |
| 2026-01-13 | 22.24 | $22.42 | 95426 |
| 2026-01-12 | 22.26 | $22.21 | 110200 |
| 2026-01-09 | 22.34 | $22.35 | 141061 |
| 2026-01-08 | 22.41 | $22.65 | 108100 |
| 2026-01-07 | 22.39 | $22.41 | 92400 |
| 2026-01-06 | 22.45 | $22.64 | 105700 |
| 2026-01-05 | 22.46 | $22.57 | 107512 |
| 2026-01-02 | 22.50 | $22.05 | 141331 |
| 2025-12-31 | 22.70 | $22.50 | 122045 |
| 2025-12-30 | 22.82 | $22.52 | 155203 |
| 2025-12-29 | 22.95 | $22.63 | 104000 |
| 2025-12-26 | 23.08 | $22.69 | 111949 |
| 2025-12-24 | 23.21 | $22.74 | 73526 |
| 2025-12-23 | 23.36 | $22.64 | 119445 |
| 2025-12-22 | 23.56 | $22.80 | 144412 |
| 2025-12-19 | 23.76 | $23.00 | 282822 |
| 2025-12-18 | 23.92 | $23.31 | 163600 |
| 2025-12-17 | 24.02 | $23.18 | 328337 |
| 2025-12-16 | 24.17 | $24.06 | 175621 |
| 2025-12-15 | 24.06 | $24.20 | 181723 |
| 2025-12-12 | 23.87 | $23.79 | 158825 |
| 2025-12-11 | 23.76 | $23.76 | 201448 |
| 2025-12-10 | 23.63 | $23.56 | 385400 |
| 2025-12-09 | 23.52 | $23.28 | 122547 |
| 2025-12-08 | 23.46 | $23.22 | 87100 |
| 2025-12-05 | 23.40 | $23.27 | 107628 |
| 2025-12-04 | 23.30 | $23.50 | 153310 |
| 2025-12-03 | 23.09 | $23.53 | 295237 |
| 2025-12-02 | 22.82 | $22.96 | 239500 |
| 2025-12-01 | 22.66 | $22.94 | 153444 |
| 2025-11-28 | 22.47 | $22.65 | 39040 |
| 2025-11-26 | 22.32 | $22.72 | 126814 |
| 2025-11-25 | 22.11 | $22.76 | 123344 |
| 2025-11-24 | 21.83 | $22.15 | 66130 |
| 2025-11-21 | 21.68 | $22.23 | 195449 |
| 2025-11-20 | 21.48 | $21.32 | 93500 |
| 2025-11-19 | 21.51 | $21.39 | 63900 |
| 2025-11-18 | 21.53 | $21.40 | 140202 |
| 2025-11-17 | 21.54 | $21.12 | 67900 |
| 2025-11-14 | 21.65 | $21.57 | 65000 |
| 2025-11-13 | 21.63 | $21.61 | 72700 |
| 2025-11-12 | 21.59 | $21.65 | 46138 |
| 2025-11-11 | 21.53 | $21.55 | 65100 |
| 2025-11-10 | 21.48 | $21.50 | 75845 |
| 2025-11-07 | 21.43 | $21.43 | 67600 |
| 2025-11-06 | 21.39 | $21.43 | 43706 |
| 2025-11-05 | 21.35 | $21.52 | 72800 |
| 2025-11-04 | 21.26 | $21.14 | 59700 |
| 2025-11-03 | 21.27 | $21.19 | 73700 |
| 2025-10-31 | 21.26 | $21.18 | 54813 |
| 2025-10-30 | 21.25 | $21.24 | 41547 |
| 2025-10-29 | 21.22 | $21.09 | 69500 |
| 2025-10-28 | 21.23 | $21.67 | 63735 |
| 2025-10-27 | 21.05 | $21.34 | 86300 |
| 2025-10-24 | 20.94 | $21.41 | 41100 |
| 2025-10-23 | 20.78 | $20.93 | 94023 |
| 2025-10-22 | 20.73 | $21.12 | 96800 |
| 2025-10-21 | 20.62 | $21.05 | 136131 |
| 2025-10-20 | 20.51 | $21.03 | 145300 |
| 2025-10-17 | 20.38 | $20.70 | 150235 |
| 2025-10-16 | 20.33 | $20.19 | 56425 |
| 2025-10-15 | 20.43 | $20.79 | 37646 |
| 2025-10-14 | 20.37 | $20.85 | 50244 |
| 2025-10-13 | 20.28 | $20.30 | 28732 |
| 2025-10-10 | 20.36 | $19.85 | 47700 |
| 2025-10-09 | 20.59 | $20.49 | 31800 |
| 2025-10-08 | 20.68 | $20.55 | 17200 |
| 2025-10-07 | 20.77 | $20.69 | 32300 |
| 2025-10-06 | 20.83 | $20.90 | 43900 |
| 2025-10-03 | 20.85 | $20.86 | 54400 |
| 2025-10-02 | 20.88 | $20.55 | 33200 |
| 2025-10-01 | 21.02 | $20.69 | 40700 |
| 2025-09-30 | 21.14 | $20.84 | 36700 |
| 2025-09-29 | 21.25 | $20.72 | 64700 |
| 2025-09-26 | 21.41 | $21.10 | 43530 |
| 2025-09-25 | 21.49 | $21.32 | 27800 |
| 2025-09-24 | 21.51 | $21.35 | 42600 |
| 2025-09-23 | 21.52 | $21.40 | 70400 |
| 2025-09-22 | 21.51 | $21.42 | 50100 |
| 2025-09-19 | 21.50 | $21.58 | 119344 |
| 2025-09-18 | 21.42 | $21.74 | 65400 |
| 2025-09-17 | 21.27 | $21.15 | 108300 |
| 2025-09-16 | 21.27 | $21.01 | 33600 |
| 2025-09-15 | 21.32 | $21.13 | 61304 |
| 2025-09-12 | 21.33 | $21.07 | 33300 |
| 2025-09-11 | 21.35 | $21.24 | 26531 |
| 2025-09-10 | 21.32 | $21.00 | 31011 |
| 2025-09-09 | 21.36 | $21.02 | 45048 |
| 2025-09-08 | 21.39 | $21.23 | 41500 |
| 2025-09-05 | 21.36 | $21.23 | 29900 |
| 2025-09-04 | 21.31 | $21.17 | 31839 |
| 2025-09-03 | 21.26 | $20.96 | 38636 |
| 2025-09-02 | 21.27 | $21.01 | 69636 |
| 2025-08-29 | 21.25 | $21.32 | 49000 |
| 2025-08-28 | 21.11 | $21.09 | 31200 |
| 2025-08-27 | 21.02 | $21.32 | 39049 |
| 2025-08-26 | 20.82 | $21.33 | 68300 |
| 2025-08-25 | 20.58 | $21.16 | 27748 |
| 2025-08-22 | 20.32 | $21.36 | 68913 |
| 2025-08-21 | 19.95 | $20.13 | 19400 |
| 2025-08-20 | 19.88 | $20.20 | 19945 |
| 2025-08-19 | 19.78 | $20.17 | 27412 |
| 2025-08-18 | 19.66 | $20.07 | 50910 |
| 2025-08-15 | 19.55 | $20.13 | 92925 |
| 2025-08-14 | 19.39 | $20.27 | 33217 |
| 2025-08-13 | 19.17 | $20.32 | 37126 |
| 2025-08-12 | 18.88 | $20.04 | 45342 |
| 2025-08-11 | 18.62 | $18.92 | 27200 |
| 2025-08-08 | 18.67 | $18.82 | 22300 |
| 2025-08-07 | 18.77 | $18.58 | 37914 |
| 2025-08-06 | 18.98 | $18.74 | 34100 |
| 2025-08-05 | 19.19 | $18.89 | 34400 |
| 2025-08-04 | 19.41 | $18.89 | 44532 |
| 2025-08-01 | 19.67 | $18.73 | 65800 |
| 2025-07-31 | 20.05 | $19.25 | 54619 |
| 2025-07-30 | 20.35 | $19.55 | 44000 |
| 2025-07-29 | 20.62 | $19.99 | 35534 |
| 2025-07-28 | 20.81 | $20.31 | 39500 |
| 2025-07-25 | 20.93 | $20.32 | 37246 |
| 2025-07-24 | 21.06 | $20.53 | 38529 |
| 2025-07-23 | 21.16 | $21.08 | 48431 |
| 2025-07-22 | 21.09 | $21.07 | 105939 |
| 2025-07-21 | 20.99 | $21.03 | 138700 |
| 2025-07-18 | 20.89 | $20.45 | 181600 |
| 2025-07-17 | 20.93 | $20.36 | 47543 |
| 2025-07-16 | 21.01 | $20.21 | 42000 |
| 2025-07-15 | 21.13 | $20.16 | 42422 |
| 2025-07-14 | 21.29 | $20.91 | 31822 |
| 2025-07-11 | 21.23 | $20.72 | 40033 |
| 2025-07-10 | 21.21 | $20.99 | 31123 |
| 2025-07-09 | 21.08 | $20.92 | 40600 |
| 2025-07-08 | 20.93 | $21.01 | 78900 |
| 2025-07-07 | 20.70 | $20.94 | 55816 |
| 2025-07-03 | 20.42 | $21.22 | 55528 |
| 2025-07-02 | 19.99 | $20.81 | 245031 |
| 2025-07-01 | 19.58 | $20.48 | 273123 |
| 2025-06-30 | 19.18 | $19.51 | 151949 |
| 2025-06-27 | 19.00 | $19.22 | 279000 |
| 2025-06-26 | 18.85 | $19.19 | 74549 |
| 2025-06-25 | 18.68 | $18.91 | 33000 |
| 2025-06-24 | 18.56 | $19.09 | 39535 |
| 2025-06-23 | 18.35 | $18.55 | 67818 |
| 2025-06-20 | 18.27 | $18.17 | 87710 |
| 2025-06-18 | 18.28 | $18.15 | 87900 |
| 2025-06-17 | 18.30 | $18.02 | 66502 |
| 2025-06-16 | 18.37 | $18.19 | 59600 |
| 2025-06-13 | 18.39 | $18.23 | 61114 |
| 2025-06-12 | 18.41 | $18.62 | 93300 |
| 2025-06-11 | 18.30 | $18.67 | 49200 |
| 2025-06-10 | 18.15 | $18.59 | 123700 |
| 2025-06-09 | 17.98 | $18.26 | 52800 |
| 2025-06-06 | 17.89 | $17.99 | 58018 |
| 2025-06-05 | 17.86 | $17.74 | 43909 |
| 2025-06-04 | 17.91 | $17.73 | 37000 |
| 2025-06-03 | 17.96 | $17.86 | 33800 |
| 2025-06-02 | 17.99 | $17.58 | 34200 |
| 2025-05-30 | 18.11 | $17.80 | 26537 |
| 2025-05-29 | 18.18 | $17.86 | 20500 |
| 2025-05-28 | 18.25 | $17.87 | 30941 |
| 2025-05-27 | 18.32 | $18.12 | 39608 |
| 2025-05-23 | 18.33 | $17.68 | 29300 |
| 2025-05-22 | 18.48 | $17.85 | 52341 |
| 2025-05-21 | 18.60 | $18.01 | 41600 |
| 2025-05-20 | 18.68 | $18.41 | 54831 |
| 2025-05-19 | 18.65 | $18.40 | 74102 |
| 2025-05-16 | 18.62 | $18.41 | 76917 |
| 2025-05-15 | 18.56 | $18.45 | 42215 |
| 2025-05-14 | 18.46 | $18.44 | 40743 |
| 2025-05-13 | 18.35 | $18.50 | 46200 |
| 2025-05-12 | 18.18 | $18.53 | 39938 |
| 2025-05-09 | 17.96 | $17.95 | 33500 |
| 2025-05-08 | 17.86 | $18.05 | 36400 |
| 2025-05-07 | 17.71 | $17.60 | 54001 |
| 2025-05-06 | 17.67 | $17.69 | 70200 |
| 2025-05-05 | 17.58 | $17.87 | 30111 |
| 2025-05-02 | 17.42 | $17.99 | 60842 |
| 2025-05-01 | 17.17 | $17.50 | 67000 |
| 2025-04-30 | 17.03 | $17.50 | 62408 |
| 2025-04-29 | 16.86 | $17.39 | 79800 |
| 2025-04-28 | 16.69 | $17.36 | 48600 |
| 2025-04-25 | 16.49 | $17.37 | 55102 |
| 2025-04-24 | 16.25 | $17.38 | 62600 |
| 2025-04-23 | 15.97 | $16.85 | 109440 |
| 2025-04-22 | 15.79 | $16.55 | 74536 |
| 2025-04-21 | 15.69 | $15.98 | 34438 |
| 2025-04-17 | 15.75 | $16.03 | 29526 |
| 2025-04-16 | 15.82 | $16.03 | 35300 |
| 2025-04-15 | 15.93 | $15.99 | 29500 |
| 2025-04-14 | 16.08 | $15.72 | 48600 |
| 2025-04-11 | 16.36 | $15.83 | 43800 |
| 2025-04-10 | 16.68 | $16.09 | 61100 |
| 2025-04-09 | 16.99 | $17.11 | 71244 |
| 2025-04-08 | 17.07 | $16.49 | 43400 |
| 2025-04-07 | 17.36 | $16.60 | 59045 |
| 2025-04-04 | 17.68 | $16.66 | 58112 |
| 2025-04-03 | 18.07 | $17.01 | 57300 |
| 2025-04-02 | 18.43 | $18.42 | 41631 |
| 2025-04-01 | 18.42 | $18.42 | 34200 |
| 2025-03-31 | 18.41 | $18.48 | 49918 |
| 2025-03-28 | 18.38 | $18.40 | 36000 |
| 2025-03-27 | 18.37 | $18.69 | 47800 |
| 2025-03-26 | 18.26 | $18.53 | 48803 |
| 2025-03-25 | 18.19 | $18.54 | 36621 |
| 2025-03-24 | 18.09 | $18.64 | 52049 |
| 2025-03-21 | 17.95 | $18.00 | 116143 |
| 2025-03-20 | 17.99 | $18.25 | 22900 |
| 2025-03-19 | 17.95 | $18.27 | 63900 |
| 2025-03-18 | 17.91 | $18.03 | 39400 |
| 2025-03-17 | 17.94 | $18.06 | 45500 |
| 2025-03-14 | 17.98 | $18.00 | 40600 |
| 2025-03-13 | 18.04 | $17.81 | 36600 |
| 2025-03-12 | 18.18 | $17.96 | 54319 |
| 2025-03-11 | 18.32 | $17.89 | 74200 |
| 2025-03-10 | 18.50 | $18.13 | 82447 |
| 2025-03-07 | 18.66 | $18.47 | 51000 |
| 2025-03-06 | 18.75 | $18.51 | 48300 |
| 2025-03-05 | 18.84 | $18.59 | 59400 |
| 2025-03-04 | 18.93 | $18.75 | 62820 |
| 2025-03-03 | 18.99 | $19.16 | 53527 |
| 2025-02-28 | 18.93 | $19.29 | 49200 |
| 2025-02-27 | 18.82 | $18.86 | 31043 |
| 2025-02-26 | 18.82 | $18.81 | 68800 |
| 2025-02-25 | 18.85 | $18.77 | 93200 |
| 2025-02-24 | 18.89 | $18.65 | 47227 |
| 2025-02-21 | 18.98 | $18.69 | 54900 |
| 2025-02-20 | 19.08 | $18.92 | 59121 |
| 2025-02-19 | 19.12 | $18.98 | 46900 |
| 2025-02-18 | 19.16 | $18.99 | 36715 |
| 2025-02-14 | 19.20 | $19.06 | 24300 |
| 2025-02-13 | 19.24 | $18.95 | 36237 |
| 2025-02-12 | 19.31 | $18.96 | 38535 |
| 2025-02-11 | 19.39 | $19.38 | 50903 |
| 2025-02-10 | 19.36 | $19.18 | 27400 |
| 2025-02-07 | 19.38 | $19.27 | 53302 |
| 2025-02-06 | 19.38 | $19.50 | 53533 |
| 2025-02-05 | 19.30 | $19.41 | 40600 |
| 2025-02-04 | 19.24 | $19.37 | 37500 |
| 2025-02-03 | 19.17 | $18.91 | 78415 |
| 2025-01-31 | 19.23 | $19.49 | 32600 |
| 2025-01-30 | 19.12 | $19.55 | 42900 |
| 2025-01-29 | 18.97 | $19.39 | 59119 |
| 2025-01-28 | 18.84 | $19.38 | 42000 |
| 2025-01-27 | 18.69 | $19.41 | 66502 |
| 2025-01-24 | 18.50 | $19.20 | 38300 |
| 2025-01-23 | 18.34 | $18.87 | 32942 |
| 2025-01-22 | 18.26 | $18.80 | 39430 |
| 2025-01-21 | 18.19 | $19.07 | 34136 |
| 2025-01-17 | 18.03 | $18.90 | 62805 |
| 2025-01-16 | 17.89 | $18.68 | 72200 |
| 2025-01-15 | 17.81 | $18.70 | 34746 |
| 2025-01-14 | 17.73 | $18.24 | 45144 |
| 2025-01-13 | 17.78 | $17.71 | 37600 |
| 2025-01-10 | 18.03 | $17.69 | 45030 |
| 2025-01-08 | 18.35 | $18.24 | 38300 |
| 2025-01-07 | 18.58 | $18.55 | 32300 |
| 2025-01-06 | 18.78 | $18.91 | 29300 |
| 2025-01-03 | 18.92 | $19.14 | 20300 |
| 2025-01-02 | 19.03 | $19.05 | 42500 |
| 2024-12-31 | 19.21 | $19.37 | 29200 |
| 2024-12-30 | 19.33 | $19.37 | 21500 |
| 2024-12-27 | 19.49 | $19.40 | 38700 |
| 2024-12-26 | 19.69 | $19.67 | 19300 |
| 2024-12-24 | 19.86 | $19.54 | 19300 |
| 2024-12-23 | 20.10 | $19.45 | 40500 |
| 2024-12-20 | 20.44 | $19.54 | 180200 |
| 2024-12-19 | 20.83 | $19.80 | 64500 |
| 2024-12-18 | 21.23 | $20.03 | 91800 |
| 2024-12-17 | 21.63 | $20.88 | 83100 |
| 2024-12-16 | 21.86 | $21.34 | 27700 |
| 2024-12-13 | 21.98 | $21.50 | 34300 |
| 2024-12-12 | 22.07 | $21.60 | 31400 |
| 2024-12-11 | 22.15 | $21.71 | 53100 |
| 2024-12-10 | 22.19 | $21.68 | 49300 |
| 2024-12-09 | 22.25 | $21.54 | 29900 |
| 2024-12-06 | 22.36 | $21.75 | 43800 |
| 2024-12-05 | 22.40 | $21.82 | 28800 |
| 2024-12-04 | 22.43 | $22.01 | 37300 |
| 2024-12-03 | 22.38 | $21.88 | 54800 |
| 2024-12-02 | 22.35 | $22.08 | 61000 |
| 2024-11-29 | 22.24 | $21.92 | 29000 |
| 2024-11-27 | 22.14 | $21.96 | 27500 |
| 2024-11-26 | 21.98 | $22.04 | 63700 |
| 2024-11-25 | 21.76 | $22.30 | 101100 |
| 2024-11-22 | 21.39 | $21.82 | 54200 |
| 2024-11-21 | 21.07 | $21.21 | 132800 |
| 2024-11-20 | 20.87 | $20.77 | 105400 |
| 2024-11-19 | 20.76 | $20.71 | 30300 |
| 2024-11-18 | 20.62 | $20.70 | 112100 |
| 2024-11-15 | 20.46 | $20.45 | 68300 |
| 2024-11-14 | 20.32 | $20.46 | 45700 |
| 2024-11-13 | 20.15 | $20.44 | 113900 |
| 2024-11-12 | 19.93 | $20.36 | 70200 |
| 2024-11-11 | 19.69 | $20.24 | 60300 |
| 2024-11-08 | 19.42 | $19.74 | 42700 |
| 2024-11-07 | 19.25 | $19.71 | 64400 |
| 2024-11-06 | 19.05 | $20.10 | 151000 |
| 2024-11-05 | 18.68 | $18.75 | 52800 |
| 2024-11-04 | 18.66 | $18.53 | 25100 |
| 2024-11-01 | 18.70 | $18.61 | 26400 |
| 2024-10-31 | 18.73 | $18.74 | 21100 |
| 2024-10-30 | 18.73 | $18.94 | 18800 |
| 2024-10-29 | 18.66 | $18.82 | 25800 |
| 2024-10-28 | 18.62 | $18.72 | 29600 |
| 2024-10-25 | 18.60 | $18.57 | 23700 |
| 2024-10-24 | 18.63 | $18.71 | 26200 |
| 2024-10-23 | 18.61 | $18.70 | 32400 |
| 2024-10-22 | 18.61 | $18.75 | 28500 |
| 2024-10-21 | 18.59 | $18.68 | 40200 |
| 2024-10-18 | 18.58 | $19.09 | 25500 |
| 2024-10-17 | 18.46 | $19.21 | 41700 |
| 2024-10-16 | 18.27 | $19.19 | 39900 |
| 2024-10-15 | 18.05 | $18.89 | 36400 |
| 2024-10-14 | 17.88 | $18.51 | 21400 |
| 2024-10-11 | 17.81 | $18.41 | 40900 |
| 2024-10-10 | 17.77 | $17.94 | 22100 |
| 2024-10-09 | 17.87 | $17.95 | 30900 |
| 2024-10-08 | 18.01 | $18.03 | 24700 |
| 2024-10-07 | 18.16 | $17.96 | 20700 |
| 2024-10-04 | 18.38 | $18.01 | 25200 |
| 2024-10-03 | 18.63 | $18.04 | 35800 |
| 2024-10-02 | 18.95 | $18.48 | 24800 |
| 2024-10-01 | 19.20 | $18.80 | 43200 |
| 2024-09-30 | 19.40 | $19.26 | 43300 |
| 2024-09-27 | 19.51 | $19.27 | 19800 |
| 2024-09-26 | 19.65 | $19.26 | 39700 |
| 2024-09-25 | 19.82 | $19.26 | 34400 |
| 2024-09-24 | 20.03 | $19.38 | 46600 |
| 2024-09-23 | 20.24 | $19.58 | 30600 |
| 2024-09-20 | 20.44 | $20.01 | 227500 |
| 2024-09-19 | 20.54 | $20.82 | 65000 |
| 2024-09-18 | 20.40 | $20.58 | 85000 |
| 2024-09-17 | 20.31 | $20.55 | 39100 |
| 2024-09-16 | 20.20 | $20.30 | 46400 |
| 2024-09-13 | 20.14 | $20.12 | 38600 |
| 2024-09-12 | 20.12 | $19.87 | 51200 |
| 2024-09-11 | 20.18 | $20.10 | 26300 |
| 2024-09-10 | 20.18 | $20.21 | 25900 |
| 2024-09-09 | 20.13 | $19.95 | 41000 |
| 2024-09-06 | 20.16 | $19.82 | 25400 |
| 2024-09-05 | 20.23 | $19.99 | 30400 |
| 2024-09-04 | 20.26 | $20.16 | 19900 |
| 2024-09-03 | 20.23 | $20.25 | 31200 |
| 2024-08-30 | 20.17 | $20.40 | 30800 |
| 2024-08-29 | 20.04 | $20.38 | 43400 |
| 2024-08-28 | 19.88 | $20.31 | 28100 |
| 2024-08-27 | 19.71 | $20.20 | 17800 |
| 2024-08-26 | 19.54 | $20.24 | 28100 |
| 2024-08-23 | 19.31 | $20.30 | 54100 |
| 2024-08-22 | 19.01 | $19.33 | 18000 |
| 2024-08-21 | 18.96 | $19.32 | 10300 |
| 2024-08-20 | 18.91 | $19.20 | 17900 |
| 2024-08-19 | 18.88 | $19.51 | 18400 |
| 2024-08-16 | 18.76 | $19.43 | 26000 |
| 2024-08-15 | 18.64 | $19.14 | 33700 |
| 2024-08-14 | 18.58 | $18.60 | 17700 |
| 2024-08-13 | 18.70 | $18.70 | 19900 |
| 2024-08-12 | 18.81 | $18.52 | 32000 |
| 2024-08-09 | 19.01 | $18.69 | 22800 |
| 2024-08-08 | 19.20 | $18.82 | 21800 |
| 2024-08-07 | 19.40 | $18.54 | 32400 |
| 2024-08-06 | 19.73 | $18.62 | 41400 |
| 2024-08-05 | 20.10 | $18.71 | 78000 |
| 2024-08-02 | 20.53 | $19.31 | 70300 |
| 2024-08-01 | 20.85 | $19.81 | 67100 |
| 2024-07-31 | 21.07 | $20.74 | 91300 |
| 2024-07-30 | 21.03 | $20.75 | 105500 |
| 2024-07-29 | 20.97 | $20.08 | 52700 |
| 2024-07-26 | 21.10 | $20.20 | 77200 |
| 2024-07-25 | 21.20 | $20.15 | 105100 |
| 2024-07-24 | 21.33 | $19.74 | 125600 |
| 2024-07-23 | 21.59 | $21.43 | 96800 |
| 2024-07-22 | 21.36 | $21.20 | 66000 |
| 2024-07-19 | 21.12 | $21.00 | 55300 |
| 2024-07-18 | 20.88 | $21.00 | 68600 |
| 2024-07-17 | 20.56 | $21.41 | 109100 |
| 2024-07-16 | 20.03 | $21.50 | 98000 |
| 2024-07-15 | 19.34 | $20.15 | 104400 |
| 2024-07-12 | 18.91 | $19.56 | 59300 |
| 2024-07-11 | 18.57 | $19.18 | 130100 |
| 2024-07-10 | 18.26 | $18.39 | 42000 |
| 2024-07-09 | 18.13 | $17.91 | 29900 |
| 2024-07-08 | 18.12 | $17.81 | 37700 |
| 2024-07-05 | 18.13 | $17.88 | 85100 |
| 2024-07-03 | 18.11 | $18.15 | 30300 |
| 2024-07-02 | 18.00 | $18.19 | 65600 |
| 2024-07-01 | 17.85 | $17.99 | 90900 |
| 2024-06-28 | 17.72 | $18.50 | 674100 |
| 2024-06-27 | 17.39 | $17.83 | 90500 |
| 2024-06-26 | 17.21 | $17.56 | 79600 |
| 2024-06-25 | 17.07 | $17.55 | 104500 |
| 2024-06-24 | 16.90 | $17.35 | 97800 |
| 2024-06-21 | 16.76 | $16.75 | 91800 |
| 2024-06-20 | 16.78 | $16.85 | 181200 |
| 2024-06-18 | 16.78 | $16.75 | 113500 |
| 2024-06-17 | 16.81 | $16.63 | 22200 |
| 2024-06-14 | 16.88 | $16.61 | 20800 |
| 2024-06-13 | 16.98 | $16.92 | 12800 |
| 2024-06-12 | 17.01 | $17.09 | 48000 |
| 2024-06-11 | 16.98 | $16.87 | 27300 |
| 2024-06-10 | 17.03 | $16.87 | 26600 |
| 2024-06-07 | 17.08 | $17.16 | 43300 |
| 2024-06-06 | 17.06 | $17.11 | 33300 |
| 2024-06-05 | 17.05 | $17.28 | 33400 |
| 2024-06-04 | 16.98 | $17.24 | 21200 |
| 2024-06-03 | 16.92 | $17.21 | 28200 |
| 2024-05-31 | 16.85 | $17.37 | 46100 |
| 2024-05-30 | 16.72 | $16.49 | 113300 |
| 2024-05-29 | 16.85 | $16.52 | 29800 |
| 2024-05-28 | 16.99 | $16.92 | 25500 |
| 2024-05-24 | 17.05 | $17.09 | 19000 |
| 2024-05-23 | 17.07 | $17.06 | 32000 |
| 2024-05-22 | 17.11 | $17.22 | 18300 |
| 2024-05-21 | 17.10 | $17.17 | 20000 |
| 2024-05-20 | 17.12 | $17.26 | 19300 |
| 2024-05-17 | 17.12 | $17.30 | 23500 |
| 2024-05-16 | 17.10 | $17.29 | 27200 |
| 2024-05-15 | 17.09 | $17.28 | 30700 |
| 2024-05-14 | 17.09 | $17.13 | 76300 |
| 2024-05-13 | 17.14 | $17.14 | 50000 |
| 2024-05-10 | 17.20 | $17.44 | 40200 |
| 2024-05-09 | 17.18 | $17.38 | 43300 |
| 2024-05-08 | 17.19 | $17.37 | 18500 |
| 2024-05-07 | 17.21 | $17.27 | 30100 |
| 2024-05-06 | 17.26 | $17.34 | 65300 |
| 2024-05-03 | 17.32 | $17.40 | 23100 |
| 2024-05-02 | 17.37 | $17.45 | 37000 |
| 2024-05-01 | 17.43 | $17.44 | 55800 |
| 2024-04-30 | 17.51 | $17.17 | 43300 |
| 2024-04-29 | 17.69 | $17.52 | 62600 |
| 2024-04-26 | 17.81 | $17.83 | 21200 |
| 2024-04-25 | 17.87 | $18.00 | 45700 |
| 2024-04-24 | 17.89 | $17.97 | 47100 |
| 2024-04-23 | 17.92 | $18.26 | 37500 |
| 2024-04-22 | 17.88 | $17.62 | 82200 |
| 2024-04-19 | 18.03 | $18.10 | 114800 |
| 2024-04-18 | 18.07 | $18.39 | 65300 |
| 2024-04-17 | 18.04 | $18.24 | 35700 |
| 2024-04-16 | 18.04 | $18.15 | 35300 |
| 2024-04-15 | 18.08 | $17.97 | 45100 |
| 2024-04-12 | 18.20 | $17.86 | 33700 |
| 2024-04-11 | 18.37 | $17.92 | 38100 |
| 2024-04-10 | 18.57 | $18.07 | 69300 |
| 2024-04-09 | 18.77 | $18.38 | 57500 |
| 2024-04-08 | 18.92 | $18.30 | 49000 |
| 2024-04-05 | 19.12 | $18.43 | 48700 |
| 2024-04-04 | 19.32 | $18.58 | 128300 |
| 2024-04-03 | 19.52 | $18.70 | 91000 |
| 2024-04-02 | 19.72 | $19.65 | 246700 |
| 2024-04-01 | 19.66 | $19.90 | 582300 |
| 2024-03-28 | 19.50 | $19.89 | 34500 |
| 2024-03-27 | 19.31 | $19.45 | 22800 |
| 2024-03-26 | 19.20 | $19.10 | 19600 |
| 2024-03-25 | 19.18 | $19.19 | 14600 |
| 2024-03-22 | 19.13 | $19.17 | 32600 |
| 2024-03-21 | 19.07 | $19.28 | 35900 |
| 2024-03-20 | 18.96 | $19.08 | 29600 |
| 2024-03-19 | 18.88 | $18.46 | 6900 |
| 2024-03-18 | 18.98 | $18.60 | 18800 |
| 2024-03-15 | 19.06 | $18.70 | 52300 |
| 2024-03-14 | 19.12 | $18.58 | 24300 |
| 2024-03-13 | 19.23 | $19.04 | 10500 |
| 2024-03-12 | 19.21 | $19.11 | 19300 |
| 2024-03-11 | 19.16 | $19.35 | 34500 |
| 2024-03-08 | 19.02 | $19.27 | 11800 |
| 2024-03-07 | 18.88 | $19.23 | 19100 |
| 2024-03-06 | 18.71 | $19.20 | 23100 |
| 2024-03-05 | 18.52 | $19.27 | 14600 |
| 2024-03-04 | 18.25 | $18.69 | 15700 |
| 2024-03-01 | 18.12 | $18.55 | 31400 |
| 2024-02-29 | 18.01 | $18.69 | 17800 |
| 2024-02-28 | 17.83 | $18.14 | 42100 |
| 2024-02-27 | 17.79 | $18.44 | 28800 |
| 2024-02-26 | 17.66 | $18.18 | 26600 |
| 2024-02-23 | 17.59 | $18.24 | 28900 |
| 2024-02-22 | 17.49 | $18.15 | 57000 |
| 2024-02-21 | 17.41 | $17.94 | 20900 |
| 2024-02-20 | 17.39 | $17.90 | 23500 |
| 2024-02-16 | 17.39 | $18.13 | 33200 |
| 2024-02-15 | 17.33 | $18.50 | 26300 |
| 2024-02-14 | 17.16 | $17.88 | 33400 |
| 2024-02-13 | 17.16 | $17.45 | 50900 |
| 2024-02-12 | 17.31 | $18.28 | 46900 |
| 2024-02-09 | 17.25 | $17.66 | 17700 |
| 2024-02-08 | 17.40 | $17.30 | 12600 |
| 2024-02-07 | 17.70 | $17.30 | 18800 |
| 2024-02-06 | 18.09 | $17.53 | 16200 |
| 2024-02-05 | 18.51 | $18.10 | 14300 |
| 2024-02-02 | 18.85 | $18.30 | 18700 |
| 2024-02-01 | 19.21 | $18.59 | 27300 |
| 2024-01-31 | 19.58 | $19.42 | 26700 |
| 2024-01-30 | 19.76 | $20.14 | 33000 |
| 2024-01-29 | 19.77 | $20.18 | 14400 |
| 2024-01-26 | 19.77 | $19.91 | 23000 |
| 2024-01-25 | 19.86 | $20.27 | 29000 |
| 2024-01-24 | 19.87 | $20.12 | 15300 |
| 2024-01-23 | 19.93 | $19.87 | 17900 |
| 2024-01-22 | 20.09 | $20.06 | 19600 |
| 2024-01-19 | 20.23 | $19.90 | 46400 |
| 2024-01-18 | 20.46 | $20.21 | 14900 |
| 2024-01-17 | 20.64 | $19.80 | 25100 |
| 2024-01-16 | 20.99 | $19.93 | 28100 |
| 2024-01-12 | 21.38 | $20.66 | 13600 |
| 2024-01-11 | 21.62 | $20.72 | 27400 |
| 2024-01-10 | 21.89 | $20.64 | 17800 |
| 2024-01-09 | 22.23 | $21.04 | 24400 |
| 2024-01-08 | 22.51 | $21.67 | 28100 |
| 2024-01-05 | 22.64 | $21.83 | 71500 |
| 2024-01-04 | 22.73 | $21.73 | 30700 |
| 2024-01-03 | 22.85 | $21.73 | 40000 |
| 2024-01-02 | 22.98 | $22.33 | 32300 |
| 2023-12-29 | 22.92 | $22.35 | 26200 |
| 2023-12-28 | 22.83 | $22.44 | 22300 |
| 2023-12-27 | 22.66 | $22.41 | 31700 |
| 2023-12-26 | 22.44 | $22.36 | 16600 |
| 2023-12-22 | 22.17 | $22.12 | 39500 |
| 2023-12-21 | 21.89 | $22.17 | 47400 |
| 2023-12-20 | 21.50 | $22.07 | 40800 |
| 2023-12-19 | 21.05 | $21.68 | 22200 |
| 2023-12-18 | 20.60 | $20.78 | 28200 |
| 2023-12-15 | 20.31 | $20.60 | 161000 |
| 2023-12-14 | 20.01 | $20.50 | 50300 |
| 2023-12-13 | 19.65 | $20.23 | 50700 |
| 2023-12-12 | 19.29 | $19.01 | 26000 |
| 2023-12-11 | 19.22 | $19.20 | 37800 |
| 2023-12-08 | 19.06 | $19.49 | 9400 |
| 2023-12-07 | 18.77 | $19.17 | 31100 |
| 2023-12-06 | 18.49 | $18.97 | 26700 |
| 2023-12-05 | 18.22 | $18.64 | 21800 |
| 2023-12-04 | 17.97 | $18.32 | 47200 |
| 2023-12-01 | 17.77 | $17.79 | 20900 |
| 2023-11-30 | 17.68 | $17.21 | 9800 |
| 2023-11-29 | 17.74 | $17.45 | 10500 |
| 2023-11-28 | 17.74 | $17.13 | 25800 |
| 2023-11-27 | 17.83 | $17.56 | 23100 |
| 2023-11-24 | 17.79 | $17.80 | 11200 |
| 2023-11-22 | 17.66 | $17.57 | 5400 |
| 2023-11-21 | 17.56 | $17.41 | 18800 |
| 2023-11-20 | 17.48 | $17.51 | 17600 |
| 2023-11-17 | 17.34 | $17.50 | 19000 |
| 2023-11-16 | 17.16 | $17.49 | 12000 |
| 2023-11-15 | 16.94 | $17.48 | 18100 |
| 2023-11-14 | 16.67 | $17.46 | 32800 |
| 2023-11-13 | 16.34 | $16.06 | 22900 |
| 2023-11-10 | 16.37 | $15.91 | 22200 |
| 2023-11-09 | 16.45 | $16.10 | 11100 |
| 2023-11-08 | 16.48 | $16.19 | 14100 |
| 2023-11-07 | 16.48 | $16.63 | 17000 |
| 2023-11-06 | 16.34 | $16.53 | 16100 |
| 2023-11-03 | 16.19 | $16.64 | 16200 |
| 2023-11-02 | 15.96 | $15.91 | 10500 |
| 2023-11-01 | 15.92 | $15.59 | 8600 |
| 2023-10-31 | 15.96 | $15.77 | 13200 |
| 2023-10-30 | 15.94 | $15.90 | 16600 |
| 2023-10-27 | 15.88 | $15.38 | 15900 |
| 2023-10-26 | 15.96 | $15.43 | 17400 |
| 2023-10-25 | 16.04 | $15.37 | 13200 |
| 2023-10-24 | 16.14 | $15.47 | 21400 |
| 2023-10-23 | 16.23 | $15.95 | 19400 |
| 2023-10-20 | 16.17 | $15.80 | 25900 |
| 2023-10-19 | 16.14 | $16.52 | 11000 |
| 2023-10-18 | 15.87 | $16.28 | 15100 |
| 2023-10-17 | 15.60 | $16.22 | 30200 |
| 2023-10-16 | 15.29 | $15.81 | 27900 |
| 2023-10-13 | 15.03 | $15.71 | 11800 |
| 2023-10-12 | 14.74 | $15.69 | 28000 |
| 2023-10-11 | 14.39 | $15.34 | 31800 |
| 2023-10-10 | 14.08 | $14.12 | 15700 |
| 2023-10-09 | 14.09 | $14.16 | 7400 |
| 2023-10-06 | 14.09 | $14.18 | 8500 |
| 2023-10-05 | 14.08 | $14.10 | 18100 |
| 2023-10-04 | 14.11 | $13.96 | 11100 |
| 2023-10-03 | 14.18 | $13.73 | 15400 |
| 2023-10-02 | 14.35 | $14.02 | 13800 |
| 2023-09-29 | 14.46 | $14.11 | 23200 |
| 2023-09-28 | 14.58 | $14.46 | 13000 |
| 2023-09-27 | 14.60 | $14.55 | 14400 |
| 2023-09-26 | 14.60 | $14.61 | 29200 |
| 2023-09-25 | 14.59 | $14.77 | 14700 |
| 2023-09-22 | 14.52 | $14.70 | 23500 |
| 2023-09-21 | 14.46 | $14.50 | 40400 |
| 2023-09-20 | 14.45 | $14.90 | 25000 |
| 2023-09-19 | 14.31 | $14.82 | 30800 |
| 2023-09-18 | 14.18 | $14.45 | 16000 |
| 2023-09-15 | 14.13 | $14.74 | 83000 |
| 2023-09-14 | 13.99 | $14.12 | 12100 |
| 2023-09-13 | 14.01 | $14.14 | 11900 |
| 2023-09-12 | 14.05 | $14.38 | 9800 |
| 2023-09-11 | 14.02 | $14.27 | 9800 |
| 2023-09-08 | 14.03 | $14.15 | 13000 |
| 2023-09-07 | 14.08 | $14.15 | 43600 |
| 2023-09-06 | 14.16 | $14.22 | 11000 |
| 2023-09-05 | 14.24 | $14.56 | 8700 |
| 2023-09-01 | 14.23 | $14.89 | 14600 |
| 2023-08-31 | 14.12 | $14.62 | 9800 |
| 2023-08-30 | 14.09 | $14.70 | 22400 |
| 2023-08-29 | 14.03 | $14.57 | 6700 |
| 2023-08-28 | 14.02 | $14.41 | 18500 |
| 2023-08-25 | 14.06 | $14.21 | 16500 |
| 2023-08-24 | 14.19 | $14.35 | 12800 |
| 2023-08-23 | 14.31 | $14.33 | 17100 |
| 2023-08-22 | 14.48 | $14.26 | 13200 |
| 2023-08-21 | 14.72 | $14.67 | 30000 |
| 2023-08-18 | 14.88 | $14.16 | 27900 |
| 2023-08-17 | 15.26 | $14.42 | 20000 |
| 2023-08-16 | 15.64 | $14.61 | 30300 |
| 2023-08-15 | 16.05 | $15.29 | 14900 |
| 2023-08-14 | 16.34 | $15.54 | 15600 |
| 2023-08-11 | 16.61 | $16.19 | 14800 |
| 2023-08-10 | 16.74 | $16.30 | 10200 |
| 2023-08-09 | 16.85 | $16.43 | 11500 |
| 2023-08-08 | 16.94 | $16.68 | 17000 |
| 2023-08-07 | 16.97 | $16.76 | 16500 |
| 2023-08-04 | 16.98 | $16.93 | 17400 |
| 2023-08-03 | 16.92 | $16.65 | 11800 |
| 2023-08-02 | 16.94 | $16.56 | 24000 |
| 2023-08-01 | 16.98 | $16.67 | 18800 |
| 2023-07-31 | 16.99 | $17.10 | 21300 |
| 2023-07-28 | 16.86 | $16.85 | 11700 |
| 2023-07-27 | 16.78 | $16.86 | 21200 |
| 2023-07-26 | 16.67 | $16.98 | 19800 |
| 2023-07-25 | 16.48 | $16.17 | 13500 |
| 2023-07-24 | 16.51 | $16.34 | 23800 |
| 2023-07-21 | 16.48 | $15.40 | 54900 |
| 2023-07-20 | 16.74 | $17.20 | 23900 |
| 2023-07-19 | 16.48 | $17.40 | 30700 |
| 2023-07-18 | 16.09 | $16.62 | 30900 |
| 2023-07-17 | 15.86 | $15.57 | 25700 |
| 2023-07-14 | 15.91 | $16.03 | 12400 |
| 2023-07-13 | 15.82 | $16.03 | 12000 |
| 2023-07-12 | 15.71 | $15.70 | 21000 |
| 2023-07-11 | 15.67 | $15.45 | 35500 |
| 2023-07-10 | 15.70 | $15.73 | 16200 |
| 2023-07-07 | 15.65 | $15.73 | 48100 |
| 2023-07-06 | 15.58 | $15.27 | 39800 |
| 2023-07-05 | 15.65 | $15.46 | 24100 |
| 2023-07-03 | 15.66 | $15.31 | 8900 |
| 2023-06-30 | 15.72 | $15.45 | 24500 |
| 2023-06-29 | 15.74 | $15.81 | 20400 |
| 2023-06-28 | 15.66 | $15.20 | 16400 |
| 2023-06-27 | 15.74 | $15.29 | 44300 |
| 2023-06-26 | 15.81 | $15.13 | 37500 |
| 2023-06-23 | 15.93 | $14.67 | 1.2M |
| 2023-06-22 | 16.23 | $15.44 | 59300 |
| 2023-06-21 | 16.34 | $15.97 | 52200 |
| 2023-06-20 | 16.29 | $16.01 | 53000 |
| 2023-06-16 | 16.21 | $15.62 | 58100 |
| 2023-06-15 | 16.23 | $16.17 | 27100 |
| 2023-06-14 | 16.07 | $15.62 | 31200 |
| 2023-06-13 | 16.04 | $15.62 | 22500 |
| 2023-06-12 | 15.99 | $15.40 | 21100 |
| 2023-06-09 | 15.99 | $15.52 | 22500 |
| 2023-06-08 | 15.94 | $15.74 | 24700 |
| 2023-06-07 | 15.80 | $16.05 | 30200 |
| 2023-06-06 | 15.53 | $15.73 | 21000 |
| 2023-06-05 | 15.28 | $15.52 | 21500 |
| 2023-06-02 | 15.05 | $16.14 | 41200 |
| 2023-06-01 | 14.56 | $15.14 | 34400 |
| 2023-05-31 | 14.28 | $14.43 | 22200 |
| 2023-05-30 | 14.16 | $14.14 | 14500 |
| 2023-05-26 | 14.12 | $14.23 | 15000 |
| 2023-05-25 | 14.03 | $14.15 | 16000 |
| 2023-05-24 | 13.96 | $14.40 | 24200 |
| 2023-05-23 | 13.80 | $14.84 | 23000 |
| 2023-05-22 | 13.47 | $14.70 | 37300 |
| 2023-05-19 | 13.12 | $14.36 | 40900 |
| 2023-05-18 | 12.82 | $14.31 | 44800 |
| 2023-05-17 | 12.48 | $13.90 | 29900 |
| 2023-05-16 | 12.22 | $12.84 | 17300 |
| 2023-05-15 | 12.26 | $12.82 | 17200 |
| 2023-05-12 | 12.33 | $12.75 | 43500 |
| 2023-05-11 | 12.48 | $13.08 | 32700 |
| 2023-05-10 | 12.57 | $13.46 | 36200 |
| 2023-05-09 | 12.59 | $13.26 | 17100 |
| 2023-05-08 | 12.71 | $13.48 | 41700 |
| 2023-05-05 | 12.82 | $13.46 | 60200 |
| 2023-05-04 | 12.99 | $13.46 | 28100 |
| 2023-05-03 | 13.22 | $13.50 | 74700 |
| 2023-05-02 | 13.53 | $13.92 | 34300 |
| 2023-05-01 | 13.81 | $15.05 | 48900 |
| 2023-04-28 | 13.81 | $14.60 | 201400 |
| 2023-04-27 | 14.00 | $13.83 | 38600 |
| 2023-04-26 | 14.51 | $13.44 | 40700 |
| 2023-04-25 | 15.29 | $13.81 | 38600 |
| 2023-04-24 | 16.15 | $14.80 | 43100 |
| 2023-04-21 | 16.91 | $16.44 | 29700 |
| 2023-04-20 | 17.34 | $17.62 | 18100 |
| 2023-04-19 | 17.52 | $17.63 | 28700 |
| 2023-04-18 | 17.75 | $17.82 | 19400 |
| 2023-04-14 | 17.99 | $18.21 | 28000 |
| 2023-04-13 | 18.19 | $18.45 | 38500 |
| 2023-04-12 | 18.37 | $18.64 | 44100 |
| 2023-04-11 | 18.55 | $18.72 | 33700 |
| 2023-04-10 | 18.77 | $18.83 | 40100 |
| 2023-04-06 | 19.03 | $19.11 | 26700 |
| 2023-04-05 | 19.27 | $19.20 | 37600 |
| 2023-04-04 | 19.55 | $19.50 | 41100 |
| 2023-04-03 | 19.82 | $20.12 | 44100 |
| 2023-03-31 | 19.97 | $20.58 | 17800 |
| 2023-03-30 | 20.03 | $20.57 | 53000 |
| 2023-03-29 | 20.13 | $21.06 | 59500 |
| 2023-03-28 | 20.11 | $21.01 | 28500 |
| 2023-03-27 | 20.12 | $21.04 | 54800 |
| 2023-03-24 | 20.15 | $20.92 | 65000 |
| 2023-03-23 | 20.25 | $20.85 | 56100 |
| 2023-03-22 | 20.42 | $20.80 | 28700 |
| 2023-03-21 | 20.66 | $21.30 | 66100 |
| 2023-03-20 | 20.81 | $21.02 | 43600 |
| 2023-03-17 | 21.12 | $20.95 | 103300 |
| 2023-03-16 | 21.53 | $21.62 | 103800 |
| 2023-03-15 | 21.85 | $20.67 | 33100 |
| 2023-03-14 | 22.55 | $20.73 | 56400 |
| 2023-03-13 | 23.40 | $20.39 | 154600 |
| 2023-03-10 | 24.56 | $23.32 | 128900 |
| 2023-03-09 | 25.05 | $24.34 | 47800 |
| 2023-03-08 | 25.32 | $24.86 | 49200 |
| 2023-03-07 | 25.48 | $24.89 | 25100 |
| 2023-03-06 | 25.66 | $25.08 | 25100 |
| 2023-03-03 | 25.81 | $25.20 | 24000 |
| 2023-03-02 | 25.96 | $25.29 | 32900 |
| 2023-03-01 | 26.10 | $25.49 | 27500 |
| 2023-02-28 | 26.19 | $25.51 | 17700 |
| 2023-02-27 | 26.29 | $25.55 | 95600 |
| 2023-02-24 | 26.38 | $25.70 | 36700 |
| 2023-02-23 | 26.42 | $25.75 | 19200 |
| 2023-02-22 | 26.45 | $25.72 | 21000 |
| 2023-02-21 | 26.47 | $25.76 | 11000 |
| 2023-02-17 | 26.46 | $25.95 | 18000 |
| 2023-02-16 | 26.38 | $25.87 | 19900 |
| 2023-02-14 | 26.27 | $25.75 | 16700 |
| 2023-02-13 | 26.16 | $25.84 | 26200 |
| 2023-02-10 | 25.97 | $25.47 | 52700 |
| 2023-02-09 | 25.84 | $25.33 | 86700 |
| 2023-02-08 | 25.70 | $25.51 | 123300 |
| 2023-02-07 | 25.44 | $25.72 | 34600 |
| 2023-02-06 | 25.04 | $25.57 | 17900 |
| 2023-02-03 | 24.58 | $25.65 | 27600 |
| 2023-02-01 | 23.98 | $25.45 | 43800 |
| 2023-01-31 | 23.28 | $24.90 | 40900 |
| 2023-01-27 | 22.60 | $24.39 | 95400 |
| 2023-01-25 | 21.92 | $21.67 | 43900 |
| 2023-01-24 | 21.94 | $21.74 | 14600 |
| 2023-01-23 | 21.95 | $21.78 | 40500 |
| 2023-01-20 | 21.93 | $21.84 | 12200 |
| 2023-01-19 | 21.89 | $21.77 | 27400 |
| 2023-01-18 | 21.85 | $21.90 | 14400 |
| 2023-01-17 | 21.75 | $21.95 | 8700 |
| 2023-01-13 | 21.61 | $21.97 | 5900 |
| 2023-01-11 | 21.43 | $21.75 | 20000 |
| 2023-01-10 | 21.27 | $21.58 | 23400 |
| 2023-01-09 | 21.12 | $21.40 | 25200 |
| 2023-01-06 | 21.00 | $21.00 | 186600 |
| 2023-01-05 | 20.97 | $20.88 | 46600 |
| 2023-01-04 | 20.97 | $20.88 | 28700 |
| 2023-01-03 | 20.97 | $21.07 | 20700 |
| 2022-12-30 | 20.91 | $21.18 | 18600 |
| 2022-12-28 | 20.79 | $21.00 | 12800 |
| 2022-12-23 | 20.69 | $20.82 | 8600 |
| 2022-12-22 | 20.63 | $20.68 | 11800 |
| 2022-12-21 | 20.60 | $20.71 | 12500 |
| 2022-12-20 | 20.55 | $20.40 | 11900 |
| 2022-12-19 | 20.59 | $20.32 | 52300 |
| 2022-12-16 | 20.65 | $20.32 | 28600 |
| 2022-12-15 | 20.72 | $20.42 | 8100 |
| 2022-12-14 | 20.77 | $20.36 | 11200 |
| 2022-12-13 | 20.85 | $20.27 | 53200 |
| 2022-12-12 | 20.96 | $20.77 | 6700 |
| 2022-12-09 | 20.93 | $20.67 | 5000 |
| 2022-12-08 | 20.92 | $20.70 | 23100 |
| 2022-12-07 | 20.89 | $20.57 | 14600 |
| 2022-12-06 | 20.89 | $20.50 | 20200 |
| 2022-12-05 | 20.89 | $20.56 | 54000 |
| 2022-12-02 | 20.87 | $20.67 | 12600 |
| 2022-12-01 | 20.79 | $20.40 | 10800 |
| 2022-11-29 | 20.77 | $20.55 | 6200 |
| 2022-11-28 | 20.69 | $20.61 | 12800 |
| 2022-11-25 | 20.57 | $20.70 | 6200 |
| 2022-11-23 | 20.37 | $20.70 | 28100 |
| 2022-11-22 | 20.12 | $20.63 | 6300 |
| 2022-11-21 | 19.82 | $20.06 | 6800 |
| 2022-11-18 | 19.64 | $19.85 | 6700 |
| 2022-11-17 | 19.47 | $19.32 | 9600 |
| 2022-11-16 | 19.43 | $19.41 | 9500 |
| 2022-11-15 | 19.34 | $19.46 | 41800 |
| 2022-11-10 | 19.21 | $19.77 | 11900 |
| 2022-11-09 | 18.94 | $19.33 | 34300 |
| 2022-11-08 | 18.75 | $18.90 | 7100 |
| 2022-11-07 | 18.65 | $18.85 | 8200 |
| 2022-11-04 | 18.55 | $18.58 | 9600 |
| 2022-10-31 | 18.50 | $18.60 | 9100 |
| 2022-10-28 | 18.43 | $18.69 | 11100 |
| 2022-10-27 | 18.31 | $18.53 | 10100 |
| 2022-10-24 | 18.22 | $18.57 | 73500 |
| 2022-10-21 | 18.09 | $18.40 | 22200 |
| 2022-10-20 | 17.99 | $18.40 | 27500 |
| 2022-10-19 | 17.86 | $17.85 | 36300 |
| 2022-10-18 | 17.89 | $18.23 | 17800 |
| 2022-10-13 | 17.79 | $17.95 | 16400 |
| 2022-10-11 | 17.77 | $17.65 | 16800 |
| 2022-10-10 | 17.84 | $17.70 | 10700 |
| 2022-10-07 | 17.90 | $17.70 | 16900 |
| 2022-10-06 | 17.98 | $18.10 | 21700 |
| 2022-10-05 | 17.95 | $18.12 | 7900 |
| 2022-10-04 | 17.91 | $18.26 | 8000 |
| 2022-10-03 | 17.82 | $17.92 | 13500 |
| 2022-09-30 | 17.81 | $17.71 | 22000 |
| 2022-09-29 | 17.87 | $17.76 | 11900 |
| 2022-09-28 | 17.92 | $17.50 | 6500 |
| 2022-09-27 | 18.07 | $17.70 | 8200 |
| 2022-09-26 | 18.18 | $17.87 | 123200 |
| 2022-09-23 | 18.26 | $18.08 | 24000 |
| 2022-09-22 | 18.30 | $18.10 | 11000 |
| 2022-09-21 | 18.33 | $18.14 | 13100 |
| 2022-09-20 | 18.34 | $18.30 | 18200 |
| 2022-09-19 | 18.31 | $18.30 | 12500 |
| 2022-09-16 | 18.27 | $18.18 | 38400 |
| 2022-09-14 | 18.24 | $18.25 | 18400 |
| 2022-09-13 | 18.19 | $18.25 | 23400 |
| 2022-09-09 | 18.12 | $18.34 | 6700 |
| 2022-09-08 | 18.00 | $17.89 | 12700 |
| 2022-09-07 | 17.99 | $17.67 | 5600 |
| 2022-09-06 | 18.05 | $17.85 | 17800 |
| 2022-09-02 | 18.05 | $17.79 | 16700 |
| 2022-09-01 | 18.07 | $17.80 | 43400 |
| 2022-08-31 | 18.09 | $17.80 | 33600 |
| 2022-08-30 | 18.10 | $17.76 | 25400 |
| 2022-08-29 | 18.12 | $17.76 | 10300 |
| 2022-08-26 | 18.13 | $17.77 | 17300 |
| 2022-08-25 | 18.14 | $17.88 | 10400 |
| 2022-08-24 | 18.10 | $17.82 | 7200 |
| 2022-08-23 | 18.06 | $17.85 | 23700 |
| 2022-08-22 | 18.00 | $17.10 | 19400 |
| 2022-08-19 | 18.15 | $17.73 | 44800 |
| 2022-08-18 | 18.12 | $18.05 | 25900 |
| 2022-08-17 | 17.97 | $18.10 | 23700 |
| 2022-08-16 | 17.76 | $17.86 | 17200 |
| 2022-08-15 | 17.58 | $17.60 | 13900 |
| 2022-08-12 | 17.42 | $17.60 | 11700 |
| 2022-08-11 | 17.21 | $17.35 | 15100 |
| 2022-08-10 | 17.04 | $17.00 | 15400 |
| 2022-08-09 | 16.92 | $16.66 | 6000 |
| 2022-08-08 | 16.89 | $16.65 | 13500 |
| 2022-08-05 | 16.83 | $16.62 | 15100 |
| 2022-08-04 | 16.77 | $16.42 | 15000 |
| 2022-08-03 | 16.75 | $16.67 | 9500 |
| 2022-08-02 | 16.64 | $16.54 | 14600 |
| 2022-08-01 | 16.54 | $16.55 | 16300 |
| 2022-07-29 | 16.41 | $16.73 | 6400 |
| 2022-07-28 | 16.18 | $15.99 | 59900 |
| 2022-07-27 | 16.13 | $16.22 | 13300 |
| 2022-07-26 | 15.99 | $16.19 | 12000 |
| 2022-07-25 | 15.83 | $16.00 | 21000 |
| 2022-07-22 | 15.69 | $15.79 | 4700 |
| 2022-07-21 | 15.58 | $15.96 | 39700 |
| 2022-07-20 | 15.39 | $16.18 | 21200 |
| 2022-07-19 | 15.09 | $15.46 | 24800 |
| 2022-07-18 | 14.96 | $15.09 | 17500 |
| 2022-07-15 | 14.91 | $15.22 | 18100 |
| 2022-07-14 | 14.82 | $14.86 | 34900 |
| 2022-07-13 | 14.82 | $15.02 | 19700 |
| 2022-07-12 | 14.78 | $14.81 | 13300 |
| 2022-07-11 | 14.80 | $14.95 | 9400 |
| 2022-07-08 | 14.79 | $15.14 | 13200 |
| 2022-07-07 | 14.72 | $15.14 | 6500 |
| 2022-07-06 | 14.64 | $14.93 | 14400 |
| 2022-07-05 | 14.62 | $15.18 | 19000 |
| 2022-07-01 | 14.53 | $14.87 | 31800 |
| 2022-06-30 | 14.53 | $14.50 | 16800 |
| 2022-06-29 | 14.65 | $14.61 | 8400 |
| 2022-06-28 | 14.77 | $14.81 | 10800 |
| 2022-06-27 | 14.88 | $15.00 | 38500 |
| 2022-06-24 | 14.95 | $15.14 | 33400 |
| 2022-06-23 | 15.01 | $14.67 | 43500 |
| 2022-06-22 | 15.24 | $15.05 | 43300 |
| 2022-06-21 | 15.41 | $15.26 | 44100 |
| 2022-06-17 | 15.57 | $15.16 | 60400 |
| 2022-06-16 | 15.80 | $15.09 | 38700 |
| 2022-06-15 | 16.11 | $16.08 | 10300 |
| 2022-06-14 | 16.19 | $16.00 | 54100 |
| 2022-06-13 | 16.32 | $15.75 | 17800 |
| 2022-06-10 | 16.56 | $16.60 | 18300 |
| 2022-06-09 | 16.59 | $16.57 | 155700 |
| 2022-06-08 | 16.65 | $16.94 | 24300 |
| 2022-06-07 | 16.61 | $16.98 | 19400 |
| 2022-06-06 | 16.55 | $16.97 | 29900 |
| 2022-06-03 | 16.50 | $16.92 | 23800 |
| 2022-06-02 | 16.47 | $17.08 | 17800 |
| 2022-06-01 | 16.39 | $16.81 | 39500 |
| 2022-05-31 | 16.38 | $16.80 | 21800 |
| 2022-05-27 | 16.40 | $16.87 | 21900 |
| 2022-05-26 | 16.41 | $16.81 | 23400 |
| 2022-05-25 | 16.46 | $17.01 | 22000 |
| 2022-05-24 | 16.48 | $16.97 | 21700 |
| 2022-05-23 | 16.53 | $17.20 | 17300 |
| 2022-05-20 | 16.53 | $17.06 | 21200 |
| 2022-05-19 | 16.60 | $17.02 | 36200 |
| 2022-05-18 | 16.72 | $17.05 | 29300 |
| 2022-05-17 | 16.88 | $17.72 | 27800 |
| 2022-05-16 | 16.88 | $17.19 | 23100 |
| 2022-05-13 | 17.07 | $17.29 | 40300 |
| 2022-05-12 | 17.30 | $17.52 | 43800 |
| 2022-05-11 | 17.52 | $18.02 | 79000 |
| 2022-05-10 | 17.66 | $17.02 | 77200 |
| 2022-05-09 | 18.17 | $18.00 | 38100 |
| 2022-05-06 | 18.50 | $18.51 | 40900 |
| 2022-05-05 | 18.76 | $18.41 | 55100 |
| 2022-05-04 | 19.13 | $19.36 | 31200 |
| 2022-05-03 | 19.29 | $19.44 | 34000 |
| 2022-05-02 | 19.49 | $19.33 | 41400 |
| 2022-04-29 | 19.78 | $19.31 | 66400 |
| 2022-04-28 | 20.15 | $20.01 | 24200 |
| 2022-04-27 | 20.40 | $19.88 | 36400 |
| 2022-04-26 | 20.76 | $20.02 | 49400 |
| 2022-04-25 | 21.16 | $20.59 | 40700 |
| 2022-04-22 | 21.48 | $21.00 | 64900 |
| 2022-04-21 | 21.75 | $21.44 | 159700 |
| 2022-04-20 | 21.95 | $22.49 | 82900 |
| 2022-04-19 | 21.86 | $22.43 | 31700 |
| 2022-04-18 | 21.78 | $21.91 | 45600 |
| 2022-04-14 | 21.86 | $21.53 | 43800 |
| 2022-04-13 | 22.08 | $21.90 | 37500 |
| 2022-04-12 | 22.23 | $21.99 | 66100 |
| 2022-04-11 | 22.40 | $21.77 | 75400 |
| 2022-04-08 | 22.68 | $21.70 | 87100 |
| 2022-04-07 | 23.05 | $22.28 | 43600 |
| 2022-04-06 | 23.31 | $22.66 | 65000 |
| 2022-04-05 | 23.50 | $23.39 | 42300 |
| 2022-04-04 | 23.51 | $23.32 | 23100 |
| 2022-04-01 | 23.54 | $23.56 | 33200 |
| 2022-03-31 | 23.49 | $23.35 | 22000 |
| 2022-03-30 | 23.50 | $23.14 | 25500 |
| 2022-03-29 | 23.57 | $23.43 | 19100 |
| 2022-03-28 | 23.56 | $23.44 | 20000 |
| 2022-03-25 | 23.55 | $23.59 | 11400 |
| 2022-03-24 | 23.47 | $23.62 | 22000 |
| 2022-03-23 | 23.37 | $23.54 | 27800 |
| 2022-03-22 | 23.27 | $23.62 | 25200 |
| 2022-03-21 | 23.11 | $23.45 | 43100 |
| 2022-03-18 | 22.98 | $23.47 | 70600 |
| 2022-03-17 | 22.80 | $23.25 | 42100 |
| 2022-03-16 | 22.66 | $23.42 | 34900 |
| 2022-03-15 | 22.43 | $22.94 | 32800 |
| 2022-03-14 | 22.31 | $22.93 | 30900 |
| 2022-03-11 | 22.16 | $22.43 | 28200 |
| 2022-03-10 | 22.15 | $22.17 | 21900 |
| 2022-03-09 | 22.22 | $21.71 | 38600 |
| 2022-03-08 | 22.46 | $21.52 | 30200 |
| 2022-03-07 | 22.81 | $22.24 | 19800 |
| 2022-03-04 | 23.00 | $23.06 | 16200 |
| 2022-03-03 | 22.98 | $23.19 | 14400 |
| 2022-03-02 | 22.92 | $22.97 | 14900 |
| 2022-03-01 | 22.91 | $22.67 | 27900 |
| 2022-02-28 | 22.99 | $23.07 | 20700 |
| 2022-02-25 | 22.96 | $22.99 | 44100 |
| 2022-02-24 | 22.95 | $22.65 | 41800 |
| 2022-02-23 | 23.04 | $22.83 | 22300 |
| 2022-02-22 | 23.10 | $22.89 | 20300 |
| 2022-02-18 | 23.14 | $22.81 | 25500 |
| 2022-02-17 | 23.22 | $23.04 | 13300 |
| 2022-02-16 | 23.23 | $23.11 | 26200 |
| 2022-02-15 | 23.22 | $23.32 | 23400 |
| 2022-02-14 | 23.14 | $23.10 | 19800 |
| 2022-02-11 | 23.11 | $23.10 | 19600 |
| 2022-02-10 | 23.06 | $23.10 | 31300 |
| 2022-02-09 | 23.00 | $22.97 | 16300 |
| 2022-02-07 | 22.97 | $22.96 | 24400 |
| 2022-02-04 | 22.92 | $22.81 | 18300 |
| 2022-02-03 | 22.91 | $22.84 | 60700 |
| 2022-02-02 | 22.88 | $22.81 | 48800 |
| 2022-02-01 | 22.85 | $22.60 | 70400 |
| 2022-01-31 | 22.88 | $22.40 | 74600 |
| 2022-01-27 | 22.96 | $22.73 | 51800 |
| 2022-01-26 | 22.96 | $22.68 | 44700 |
| 2022-01-25 | 22.97 | $22.61 | 26600 |
| 2022-01-24 | 22.99 | $22.50 | 40400 |
| 2022-01-21 | 23.04 | $22.59 | 17300 |
| 2022-01-20 | 23.07 | $22.44 | 43000 |
| 2022-01-19 | 23.14 | $23.00 | 30700 |
| 2022-01-18 | 23.03 | $22.89 | 26000 |
| 2022-01-14 | 22.94 | $23.04 | 27800 |
| 2022-01-13 | 22.76 | $22.93 | 26200 |
| 2022-01-11 | 22.57 | $22.90 | 32400 |
| 2022-01-10 | 22.33 | $22.69 | 37400 |
| 2022-01-07 | 22.11 | $22.80 | 51600 |
| 2022-01-06 | 21.79 | $22.45 | 29000 |
| 2022-01-05 | 21.52 | $22.30 | 68400 |
| 2022-01-04 | 21.22 | $22.30 | 93800 |
| 2022-01-03 | 20.87 | $21.05 | 31900 |
| 2021-12-31 | 20.83 | $20.77 | 18600 |
| 2021-12-30 | 20.87 | $20.88 | 12700 |
| 2021-12-29 | 20.89 | $21.00 | 8100 |
| 2021-12-28 | 20.88 | $21.00 | 21200 |
| 2021-12-27 | 20.87 | $20.90 | 21300 |
| 2021-12-23 | 20.89 | $20.85 | 17800 |
| 2021-12-22 | 20.93 | $20.75 | 30300 |
| 2021-12-21 | 21.02 | $20.74 | 26200 |
| 2021-12-20 | 21.12 | $21.06 | 14700 |
| 2021-12-17 | 21.15 | $21.42 | 53300 |
| 2021-12-16 | 21.08 | $21.13 | 28500 |
| 2021-12-15 | 21.08 | $20.95 | 48900 |
| 2021-12-14 | 21.14 | $20.93 | 25400 |
| 2021-12-13 | 21.22 | $21.25 | 14200 |
| 2021-12-10 | 21.21 | $21.40 | 12300 |
| 2021-12-09 | 21.16 | $21.15 | 25600 |
| 2021-12-08 | 21.18 | $21.42 | 11100 |
| 2021-12-07 | 21.11 | $21.32 | 11000 |
| 2021-12-06 | 21.07 | $20.93 | 30400 |
| 2021-12-03 | 21.14 | $21.07 | 16900 |
| 2021-12-02 | 21.18 | $21.40 | 9500 |
| 2021-12-01 | 21.13 | $21.00 | 34200 |
| 2021-11-30 | 21.20 | $21.00 | 15000 |
| 2021-11-29 | 21.28 | $21.25 | 19000 |
| 2021-11-26 | 21.31 | $21.11 | 11500 |
| 2021-11-24 | 21.38 | $21.47 | 8000 |
| 2021-11-23 | 21.35 | $21.29 | 8100 |
| 2021-11-22 | 21.38 | $21.30 | 20200 |
| 2021-11-19 | 21.41 | $21.26 | 13900 |
| 2021-11-18 | 21.46 | $21.39 | 5700 |
| 2021-11-17 | 21.48 | $21.35 | 12900 |
| 2021-11-16 | 21.51 | $21.45 | 10300 |
| 2021-11-15 | 21.52 | $21.33 | 7100 |
| 2021-11-12 | 21.57 | $21.44 | 8900 |
| 2021-11-11 | 21.59 | $21.58 | 14100 |
| 2021-11-10 | 21.57 | $21.50 | 8900 |
| 2021-11-09 | 21.57 | $21.40 | 9800 |
| 2021-11-08 | 21.60 | $21.55 | 13000 |
| 2021-11-05 | 21.59 | $21.65 | 4500 |
| 2021-11-04 | 21.54 | $21.66 | 10000 |
| 2021-11-03 | 21.48 | $21.66 | 26500 |
| 2021-11-02 | 21.41 | $21.38 | 11900 |
| 2021-11-01 | 21.40 | $21.65 | 18800 |
| 2021-10-29 | 21.31 | $21.33 | 8900 |
| 2021-10-28 | 21.29 | $21.36 | 3700 |
| 2021-10-27 | 21.27 | $21.17 | 23500 |
| 2021-10-26 | 21.30 | $21.13 | 26000 |
| 2021-10-25 | 21.34 | $21.30 | 11300 |
| 2021-10-22 | 21.35 | $21.34 | 13300 |
| 2021-10-21 | 21.34 | $21.33 | 10600 |
| 2021-10-20 | 21.33 | $21.25 | 14900 |
| 2021-10-19 | 21.34 | $20.94 | 18200 |
| 2021-10-18 | 21.46 | $21.26 | 13700 |
| 2021-10-15 | 21.50 | $21.42 | 20600 |
| 2021-10-14 | 21.49 | $21.57 | 7600 |
| 2021-10-13 | 21.43 | $21.35 | 14100 |
| 2021-10-12 | 21.43 | $21.48 | 18800 |
| 2021-10-11 | 21.39 | $21.33 | 20700 |
| 2021-10-08 | 21.38 | $21.24 | 39400 |
| 2021-10-07 | 21.40 | $21.30 | 14200 |
| 2021-10-06 | 21.41 | $21.30 | 21800 |
| 2021-10-05 | 21.41 | $21.52 | 16200 |
| 2021-10-04 | 21.34 | $21.33 | 10500 |
| 2021-10-01 | 21.32 | $21.79 | 18700 |
| 2021-09-30 | 21.14 | $21.50 | 11500 |
| 2021-09-29 | 21.02 | $21.66 | 9500 |
| 2021-09-28 | 20.83 | $21.72 | 32400 |
| 2021-09-27 | 20.57 | $21.66 | 21100 |
| 2021-09-24 | 20.28 | $20.96 | 15000 |
| 2021-09-23 | 20.16 | $20.75 | 25200 |
| 2021-09-22 | 20.09 | $20.42 | 26800 |
| 2021-09-21 | 20.11 | $20.50 | 26300 |
| 2021-09-20 | 20.12 | $20.41 | 28300 |
| 2021-09-17 | 20.18 | $20.72 | 62400 |
| 2021-09-16 | 20.15 | $20.41 | 32000 |
| 2021-09-15 | 20.24 | $20.22 | 25300 |
| 2021-09-14 | 20.41 | $20.23 | 32100 |
| 2021-09-13 | 20.63 | $20.67 | 38000 |
| 2021-09-10 | 20.76 | $20.50 | 27500 |
| 2021-09-09 | 20.99 | $20.71 | 52900 |
| 2021-09-08 | 21.20 | $20.87 | 17200 |
| 2021-09-07 | 21.42 | $21.32 | 30500 |
| 2021-09-03 | 21.55 | $21.36 | 20500 |
| 2021-09-02 | 21.71 | $21.69 | 28600 |
| 2021-09-01 | 21.79 | $21.75 | 41800 |
| 2021-08-31 | 21.88 | $21.74 | 26500 |
| 2021-08-30 | 21.99 | $21.65 | 31300 |
| 2021-08-27 | 22.16 | $21.79 | 21800 |
| 2021-08-26 | 22.33 | $21.55 | 41600 |
| 2021-08-25 | 22.60 | $22.00 | 34500 |
| 2021-08-24 | 22.79 | $22.10 | 64100 |
| 2021-08-23 | 22.99 | $21.90 | 88700 |
| 2021-08-20 | 23.29 | $22.51 | 83000 |
| 2021-08-19 | 23.45 | $22.51 | 56300 |
| 2021-08-18 | 23.64 | $22.81 | 19700 |
| 2021-08-17 | 23.76 | $22.92 | 17200 |
| 2021-08-16 | 23.86 | $23.27 | 24800 |
| 2021-08-13 | 23.86 | $23.35 | 17300 |
| 2021-08-12 | 23.82 | $23.71 | 23000 |
| 2021-08-11 | 23.64 | $23.75 | 28400 |
| 2021-08-10 | 23.39 | $23.68 | 26700 |
| 2021-08-09 | 23.09 | $23.47 | 44900 |
| 2021-08-06 | 22.79 | $22.92 | 60400 |
| 2021-08-05 | 22.57 | $22.56 | 173800 |
| 2021-08-04 | 22.42 | $22.39 | 33900 |
| 2021-08-03 | 22.27 | $22.59 | 36900 |
| 2021-08-02 | 22.02 | $22.33 | 127000 |
| 2021-07-28 | 21.79 | $22.02 | 147700 |
| 2021-07-26 | 21.59 | $21.97 | 127200 |
| 2021-07-23 | 21.36 | $21.68 | 99300 |
| 2021-07-21 | 21.16 | $21.40 | 41800 |
| 2021-07-20 | 21.01 | $21.24 | 68400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.09
2026-07-17
Close Price
$27.16
Vol: 287900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.10
Average
51.66
Maximum
86.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.09 | $27.16 | 287900 |
| 2026-07-16 | 67.56 | $28.02 | 351600 |
| 2026-07-15 | 62.37 | $27.15 | 185342 |
| 2026-07-14 | 60.44 | $26.87 | 299114 |
| 2026-07-13 | 62.74 | $27.08 | 237784 |
| 2026-07-10 | 62.22 | $27.00 | 284004 |
| 2026-07-09 | 61.90 | $26.95 | 311019 |
| 2026-07-08 | 58.33 | $26.41 | 337003 |
| 2026-07-07 | 64.97 | $27.03 | 224900 |
| 2026-07-06 | 66.72 | $27.18 | 270223 |
| 2026-07-02 | 65.48 | $26.97 | 439338 |
| 2026-07-01 | 71.34 | $27.46 | 409300 |
| 2026-06-30 | 68.01 | $26.86 | 452600 |
| 2026-06-29 | 67.47 | $26.77 | 543730 |
| 2026-06-26 | 69.07 | $26.90 | 1.6M |
| 2026-06-25 | 66.96 | $26.53 | 486513 |
| 2026-06-24 | 71.20 | $26.87 | 1.2M |
| 2026-06-23 | 64.00 | $25.74 | 780100 |
| 2026-06-22 | 60.42 | $25.31 | 332029 |
| 2026-06-18 | 59.34 | $25.19 | 1.2M |
| 2026-06-17 | 57.62 | $25.00 | 443300 |
| 2026-06-16 | 63.11 | $25.41 | 486700 |
| 2026-06-15 | 62.70 | $25.36 | 447200 |
| 2026-06-12 | 68.35 | $25.75 | 429400 |
| 2026-06-11 | 66.12 | $25.45 | 410555 |
| 2026-06-10 | 65.03 | $25.31 | 470900 |
| 2026-06-09 | 65.46 | $25.34 | 880500 |
| 2026-06-08 | 61.86 | $24.89 | 367100 |
| 2026-06-05 | 59.74 | $24.65 | 468509 |
| 2026-06-04 | 56.89 | $24.35 | 347400 |
| 2026-06-03 | 48.45 | $23.62 | 241300 |
| 2026-06-02 | 56.01 | $24.15 | 284836 |
| 2026-06-01 | 52.70 | $23.90 | 290344 |
| 2026-05-29 | 54.41 | $24.01 | 231600 |
| 2026-05-28 | 55.03 | $24.05 | 195900 |
| 2026-05-27 | 56.08 | $24.12 | 202100 |
| 2026-05-26 | 54.79 | $24.01 | 456500 |
| 2026-05-22 | 52.36 | $23.81 | 223524 |
| 2026-05-21 | 51.49 | $23.74 | 172900 |
| 2026-05-20 | 50.26 | $23.64 | 144600 |
| 2026-05-19 | 45.40 | $23.27 | 231501 |
| 2026-05-18 | 47.68 | $23.46 | 144500 |
| 2026-05-15 | 44.04 | $23.20 | 141511 |
| 2026-05-14 | 47.54 | $23.49 | 107300 |
| 2026-05-13 | 45.55 | $23.35 | 151700 |
| 2026-05-12 | 48.15 | $23.56 | 255900 |
| 2026-05-11 | 49.30 | $23.65 | 218343 |
| 2026-05-08 | 53.90 | $23.99 | 191600 |
| 2026-05-07 | 56.55 | $24.17 | 293125 |
| 2026-05-06 | 56.10 | $24.13 | 294427 |
| 2026-05-05 | 51.76 | $23.77 | 161900 |
| 2026-05-04 | 47.53 | $23.46 | 219200 |
| 2026-05-01 | 51.85 | $23.77 | 153300 |
| 2026-04-30 | 51.17 | $23.72 | 155800 |
| 2026-04-29 | 49.55 | $23.60 | 227800 |
| 2026-04-28 | 56.90 | $24.09 | 346100 |
| 2026-04-27 | 56.78 | $24.08 | 275727 |
| 2026-04-24 | 58.54 | $24.19 | 500635 |
| 2026-04-23 | 55.69 | $23.95 | 330033 |
| 2026-04-22 | 56.14 | $23.98 | 180500 |
| 2026-04-21 | 57.50 | $24.07 | 146927 |
| 2026-04-20 | 60.58 | $24.27 | 216308 |
| 2026-04-17 | 61.36 | $24.32 | 404347 |
| 2026-04-16 | 57.39 | $23.94 | 136500 |
| 2026-04-15 | 60.17 | $24.12 | 188312 |
| 2026-04-14 | 60.63 | $24.15 | 200000 |
| 2026-04-13 | 60.63 | $24.15 | 274300 |
| 2026-04-10 | 58.31 | $23.91 | 112015 |
| 2026-04-09 | 60.28 | $24.05 | 222131 |
| 2026-04-08 | 56.81 | $23.70 | 251200 |
| 2026-04-07 | 51.27 | $23.22 | 229118 |
| 2026-04-06 | 52.61 | $23.32 | 195039 |
| 2026-04-02 | 50.78 | $23.17 | 168831 |
| 2026-04-01 | 51.15 | $23.20 | 208600 |
| 2026-03-31 | 52.38 | $23.30 | 545075 |
| 2026-03-30 | 45.85 | $22.77 | 109835 |
| 2026-03-27 | 43.92 | $22.63 | 66334 |
| 2026-03-26 | 45.68 | $22.79 | 122235 |
| 2026-03-25 | 46.01 | $22.82 | 97401 |
| 2026-03-24 | 46.12 | $22.83 | 135100 |
| 2026-03-23 | 44.92 | $22.73 | 170300 |
| 2026-03-20 | 40.11 | $22.35 | 268042 |
| 2026-03-19 | 41.94 | $22.55 | 105965 |
| 2026-03-18 | 37.32 | $22.21 | 129700 |
| 2026-03-17 | 39.80 | $22.49 | 121800 |
| 2026-03-16 | 41.77 | $22.70 | 89600 |
| 2026-03-13 | 39.60 | $22.54 | 97305 |
| 2026-03-12 | 40.05 | $22.59 | 108700 |
| 2026-03-11 | 39.79 | $22.57 | 82418 |
| 2026-03-10 | 42.01 | $22.83 | 98534 |
| 2026-03-09 | 41.29 | $22.77 | 116441 |
| 2026-03-06 | 41.86 | $22.84 | 133220 |
| 2026-03-05 | 44.64 | $23.17 | 114506 |
| 2026-03-04 | 46.98 | $23.43 | 203400 |
| 2026-03-03 | 45.73 | $23.31 | 207430 |
| 2026-03-02 | 46.87 | $23.44 | 122449 |
| 2026-02-27 | 44.77 | $23.23 | 131533 |
| 2026-02-26 | 51.37 | $23.95 | 127214 |
| 2026-02-25 | 50.01 | $23.81 | 107436 |
| 2026-02-24 | 45.78 | $23.40 | 133000 |
| 2026-02-23 | 46.51 | $23.48 | 213949 |
| 2026-02-20 | 57.09 | $24.46 | 224900 |
| 2026-02-19 | 55.11 | $24.26 | 410108 |
| 2026-02-18 | 55.36 | $24.28 | 126000 |
| 2026-02-17 | 57.90 | $24.49 | 121700 |
| 2026-02-13 | 57.10 | $24.40 | 170300 |
| 2026-02-12 | 56.66 | $24.35 | 157503 |
| 2026-02-11 | 58.70 | $24.53 | 163029 |
| 2026-02-10 | 60.42 | $24.68 | 211059 |
| 2026-02-09 | 64.75 | $25.04 | 134400 |
| 2026-02-06 | 69.63 | $25.41 | 232600 |
| 2026-02-05 | 69.27 | $25.35 | 315400 |
| 2026-02-04 | 68.63 | $25.24 | 247646 |
| 2026-02-03 | 67.46 | $25.04 | 183400 |
| 2026-02-02 | 66.26 | $24.84 | 222300 |
| 2026-01-30 | 60.21 | $23.97 | 171746 |
| 2026-01-29 | 58.33 | $23.74 | 61400 |
| 2026-01-28 | 54.71 | $23.33 | 126000 |
| 2026-01-27 | 56.30 | $23.47 | 148600 |
| 2026-01-26 | 59.09 | $23.71 | 123547 |
| 2026-01-23 | 60.76 | $23.85 | 92931 |
| 2026-01-22 | 61.34 | $23.90 | 102510 |
| 2026-01-21 | 60.47 | $23.78 | 140213 |
| 2026-01-20 | 52.50 | $22.84 | 96600 |
| 2026-01-16 | 56.54 | $23.19 | 101312 |
| 2026-01-15 | 58.87 | $23.38 | 103600 |
| 2026-01-14 | 51.10 | $22.61 | 75322 |
| 2026-01-13 | 48.84 | $22.42 | 95426 |
| 2026-01-12 | 46.23 | $22.21 | 110200 |
| 2026-01-09 | 47.77 | $22.35 | 141061 |
| 2026-01-08 | 51.26 | $22.65 | 108100 |
| 2026-01-07 | 48.40 | $22.41 | 92400 |
| 2026-01-06 | 51.13 | $22.64 | 105700 |
| 2026-01-05 | 50.32 | $22.57 | 107512 |
| 2026-01-02 | 43.73 | $22.05 | 141331 |
| 2025-12-31 | 49.08 | $22.50 | 122045 |
| 2025-12-30 | 49.34 | $22.52 | 155203 |
| 2025-12-29 | 50.72 | $22.63 | 104000 |
| 2025-12-26 | 51.46 | $22.69 | 111949 |
| 2025-12-24 | 52.07 | $22.74 | 73526 |
| 2025-12-23 | 50.97 | $22.64 | 119445 |
| 2025-12-22 | 52.81 | $22.80 | 144412 |
| 2025-12-19 | 55.17 | $23.00 | 282822 |
| 2025-12-18 | 59.05 | $23.31 | 163600 |
| 2025-12-17 | 57.87 | $23.18 | 328337 |
| 2025-12-16 | 71.06 | $24.06 | 175621 |
| 2025-12-15 | 73.59 | $24.20 | 181723 |
| 2025-12-12 | 70.68 | $23.79 | 158825 |
| 2025-12-11 | 70.46 | $23.76 | 201448 |
| 2025-12-10 | 68.94 | $23.56 | 385400 |
| 2025-12-09 | 66.66 | $23.28 | 122547 |
| 2025-12-08 | 66.15 | $23.22 | 87100 |
| 2025-12-05 | 66.96 | $23.27 | 107628 |
| 2025-12-04 | 70.71 | $23.50 | 153310 |
| 2025-12-03 | 71.21 | $23.53 | 295237 |
| 2025-12-02 | 67.04 | $22.96 | 239500 |
| 2025-12-01 | 66.89 | $22.94 | 153444 |
| 2025-11-28 | 64.52 | $22.65 | 39040 |
| 2025-11-26 | 65.59 | $22.72 | 126814 |
| 2025-11-25 | 66.19 | $22.76 | 123344 |
| 2025-11-24 | 61.04 | $22.15 | 66130 |
| 2025-11-21 | 62.22 | $22.23 | 195449 |
| 2025-11-20 | 52.24 | $21.32 | 93500 |
| 2025-11-19 | 53.27 | $21.39 | 63900 |
| 2025-11-18 | 53.41 | $21.40 | 140202 |
| 2025-11-17 | 49.83 | $21.12 | 67900 |
| 2025-11-14 | 56.45 | $21.57 | 65000 |
| 2025-11-13 | 57.09 | $21.61 | 72700 |
| 2025-11-12 | 57.71 | $21.65 | 46138 |
| 2025-11-11 | 56.59 | $21.55 | 65100 |
| 2025-11-10 | 56.03 | $21.50 | 75845 |
| 2025-11-07 | 55.28 | $21.43 | 67600 |
| 2025-11-06 | 55.28 | $21.43 | 43706 |
| 2025-11-05 | 56.41 | $21.52 | 72800 |
| 2025-11-04 | 52.51 | $21.14 | 59700 |
| 2025-11-03 | 53.10 | $21.19 | 73700 |
| 2025-10-31 | 53.00 | $21.18 | 54813 |
| 2025-10-30 | 53.66 | $21.24 | 41547 |
| 2025-10-29 | 52.25 | $21.09 | 69500 |
| 2025-10-28 | 58.82 | $21.67 | 63735 |
| 2025-10-27 | 55.82 | $21.34 | 86300 |
| 2025-10-24 | 56.65 | $21.41 | 41100 |
| 2025-10-23 | 51.99 | $20.93 | 94023 |
| 2025-10-22 | 54.18 | $21.12 | 96800 |
| 2025-10-21 | 53.49 | $21.05 | 136131 |
| 2025-10-20 | 53.30 | $21.03 | 145300 |
| 2025-10-17 | 50.11 | $20.70 | 150235 |
| 2025-10-16 | 44.55 | $20.19 | 56425 |
| 2025-10-15 | 50.89 | $20.79 | 37646 |
| 2025-10-14 | 51.59 | $20.85 | 50244 |
| 2025-10-13 | 45.02 | $20.30 | 28732 |
| 2025-10-10 | 38.55 | $19.85 | 47700 |
| 2025-10-09 | 45.85 | $20.49 | 31800 |
| 2025-10-08 | 46.63 | $20.55 | 17200 |
| 2025-10-07 | 48.47 | $20.69 | 32300 |
| 2025-10-06 | 51.36 | $20.90 | 43900 |
| 2025-10-03 | 50.83 | $20.86 | 54400 |
| 2025-10-02 | 46.54 | $20.55 | 33200 |
| 2025-10-01 | 48.35 | $20.69 | 40700 |
| 2025-09-30 | 50.35 | $20.84 | 36700 |
| 2025-09-29 | 48.74 | $20.72 | 64700 |
| 2025-09-26 | 54.00 | $21.10 | 43530 |
| 2025-09-25 | 57.40 | $21.32 | 27800 |
| 2025-09-24 | 57.88 | $21.35 | 42600 |
| 2025-09-23 | 58.64 | $21.40 | 70400 |
| 2025-09-22 | 58.94 | $21.42 | 50100 |
| 2025-09-19 | 61.29 | $21.58 | 119344 |
| 2025-09-18 | 63.70 | $21.74 | 65400 |
| 2025-09-17 | 57.89 | $21.15 | 108300 |
| 2025-09-16 | 56.32 | $21.01 | 33600 |
| 2025-09-15 | 58.09 | $21.13 | 61304 |
| 2025-09-12 | 57.45 | $21.07 | 33300 |
| 2025-09-11 | 59.90 | $21.24 | 26531 |
| 2025-09-10 | 57.47 | $21.00 | 31011 |
| 2025-09-09 | 57.75 | $21.02 | 45048 |
| 2025-09-08 | 60.66 | $21.23 | 41500 |
| 2025-09-05 | 60.66 | $21.23 | 29900 |
| 2025-09-04 | 60.14 | $21.17 | 31839 |
| 2025-09-03 | 58.31 | $20.96 | 38636 |
| 2025-09-02 | 58.92 | $21.01 | 69636 |
| 2025-08-29 | 62.80 | $21.32 | 49000 |
| 2025-08-28 | 60.99 | $21.09 | 31200 |
| 2025-08-27 | 63.94 | $21.32 | 39049 |
| 2025-08-26 | 64.07 | $21.33 | 68300 |
| 2025-08-25 | 62.87 | $21.16 | 27748 |
| 2025-08-22 | 65.31 | $21.36 | 68913 |
| 2025-08-21 | 55.13 | $20.13 | 19400 |
| 2025-08-20 | 56.02 | $20.20 | 19945 |
| 2025-08-19 | 55.73 | $20.17 | 27412 |
| 2025-08-18 | 54.79 | $20.07 | 50910 |
| 2025-08-15 | 55.46 | $20.13 | 92925 |
| 2025-08-14 | 57.02 | $20.27 | 33217 |
| 2025-08-13 | 57.57 | $20.32 | 37126 |
| 2025-08-12 | 55.28 | $20.04 | 45342 |
| 2025-08-11 | 43.74 | $18.92 | 27200 |
| 2025-08-08 | 42.48 | $18.82 | 22300 |
| 2025-08-07 | 39.39 | $18.58 | 37914 |
| 2025-08-06 | 40.78 | $18.74 | 34100 |
| 2025-08-05 | 42.10 | $18.89 | 34400 |
| 2025-08-04 | 42.10 | $18.89 | 44532 |
| 2025-08-01 | 40.24 | $18.73 | 65800 |
| 2025-07-31 | 44.68 | $19.25 | 54619 |
| 2025-07-30 | 47.56 | $19.55 | 44000 |
| 2025-07-29 | 52.24 | $19.99 | 35534 |
| 2025-07-28 | 56.06 | $20.31 | 39500 |
| 2025-07-25 | 56.18 | $20.32 | 37246 |
| 2025-07-24 | 58.73 | $20.53 | 38529 |
| 2025-07-23 | 66.20 | $21.08 | 48431 |
| 2025-07-22 | 66.12 | $21.07 | 105939 |
| 2025-07-21 | 65.84 | $21.03 | 138700 |
| 2025-07-18 | 61.35 | $20.45 | 181600 |
| 2025-07-17 | 60.58 | $20.36 | 47543 |
| 2025-07-16 | 59.31 | $20.21 | 42000 |
| 2025-07-15 | 58.89 | $20.16 | 42422 |
| 2025-07-14 | 69.06 | $20.91 | 31822 |
| 2025-07-11 | 67.71 | $20.72 | 40033 |
| 2025-07-10 | 71.93 | $20.99 | 31123 |
| 2025-07-09 | 71.49 | $20.92 | 40600 |
| 2025-07-08 | 72.87 | $21.01 | 78900 |
| 2025-07-07 | 72.48 | $20.94 | 55816 |
| 2025-07-03 | 76.71 | $21.22 | 55528 |
| 2025-07-02 | 74.65 | $20.81 | 245031 |
| 2025-07-01 | 72.81 | $20.48 | 273123 |
| 2025-06-30 | 65.92 | $19.51 | 151949 |
| 2025-06-27 | 63.27 | $19.22 | 279000 |
| 2025-06-26 | 62.99 | $19.19 | 74549 |
| 2025-06-25 | 60.28 | $18.91 | 33000 |
| 2025-06-24 | 63.10 | $19.09 | 39535 |
| 2025-06-23 | 57.42 | $18.55 | 67818 |
| 2025-06-20 | 52.54 | $18.17 | 87710 |
| 2025-06-18 | 52.26 | $18.15 | 87900 |
| 2025-06-17 | 50.50 | $18.02 | 66502 |
| 2025-06-16 | 52.93 | $18.19 | 59600 |
| 2025-06-13 | 53.50 | $18.23 | 61114 |
| 2025-06-12 | 59.49 | $18.62 | 93300 |
| 2025-06-11 | 60.31 | $18.67 | 49200 |
| 2025-06-10 | 59.46 | $18.59 | 123700 |
| 2025-06-09 | 55.74 | $18.26 | 52800 |
| 2025-06-06 | 52.34 | $17.99 | 58018 |
| 2025-06-05 | 48.89 | $17.74 | 43909 |
| 2025-06-04 | 48.75 | $17.73 | 37000 |
| 2025-06-03 | 50.47 | $17.86 | 33800 |
| 2025-06-02 | 46.61 | $17.58 | 34200 |
| 2025-05-30 | 49.49 | $17.80 | 26537 |
| 2025-05-29 | 50.29 | $17.86 | 20500 |
| 2025-05-28 | 50.42 | $17.87 | 30941 |
| 2025-05-27 | 53.71 | $18.12 | 39608 |
| 2025-05-23 | 48.04 | $17.68 | 29300 |
| 2025-05-22 | 50.30 | $17.85 | 52341 |
| 2025-05-21 | 52.51 | $18.01 | 41600 |
| 2025-05-20 | 58.62 | $18.41 | 54831 |
| 2025-05-19 | 58.51 | $18.40 | 74102 |
| 2025-05-16 | 58.66 | $18.41 | 76917 |
| 2025-05-15 | 59.26 | $18.45 | 42215 |
| 2025-05-14 | 59.16 | $18.44 | 40743 |
| 2025-05-13 | 59.99 | $18.50 | 46200 |
| 2025-05-12 | 60.39 | $18.53 | 39938 |
| 2025-05-09 | 54.85 | $17.95 | 33500 |
| 2025-05-08 | 56.14 | $18.05 | 36400 |
| 2025-05-07 | 51.26 | $17.60 | 54001 |
| 2025-05-06 | 52.37 | $17.69 | 70200 |
| 2025-05-05 | 54.61 | $17.87 | 30111 |
| 2025-05-02 | 56.13 | $17.99 | 60842 |
| 2025-05-01 | 50.82 | $17.50 | 67000 |
| 2025-04-30 | 50.82 | $17.50 | 62408 |
| 2025-04-29 | 49.58 | $17.39 | 79800 |
| 2025-04-28 | 49.25 | $17.36 | 48600 |
| 2025-04-25 | 49.35 | $17.37 | 55102 |
| 2025-04-24 | 49.45 | $17.38 | 62600 |
| 2025-04-23 | 43.86 | $16.85 | 109440 |
| 2025-04-22 | 40.30 | $16.55 | 74536 |
| 2025-04-21 | 32.60 | $15.98 | 34438 |
| 2025-04-17 | 32.95 | $16.03 | 29526 |
| 2025-04-16 | 32.95 | $16.03 | 35300 |
| 2025-04-15 | 32.42 | $15.99 | 29500 |
| 2025-04-14 | 28.81 | $15.72 | 48600 |
| 2025-04-11 | 29.42 | $15.83 | 43800 |
| 2025-04-10 | 30.89 | $16.09 | 61100 |
| 2025-04-09 | 37.92 | $17.11 | 71244 |
| 2025-04-08 | 28.52 | $16.49 | 43400 |
| 2025-04-07 | 29.27 | $16.60 | 59045 |
| 2025-04-04 | 29.67 | $16.66 | 58112 |
| 2025-04-03 | 32.12 | $17.01 | 57300 |
| 2025-04-02 | 46.94 | $18.42 | 41631 |
| 2025-04-01 | 46.94 | $18.42 | 34200 |
| 2025-03-31 | 47.79 | $18.48 | 49918 |
| 2025-03-28 | 46.57 | $18.40 | 36000 |
| 2025-03-27 | 50.65 | $18.69 | 47800 |
| 2025-03-26 | 48.27 | $18.53 | 48803 |
| 2025-03-25 | 48.41 | $18.54 | 36621 |
| 2025-03-24 | 49.77 | $18.64 | 52049 |
| 2025-03-21 | 39.46 | $18.00 | 116143 |
| 2025-03-20 | 42.72 | $18.25 | 22900 |
| 2025-03-19 | 42.99 | $18.27 | 63900 |
| 2025-03-18 | 38.57 | $18.03 | 39400 |
| 2025-03-17 | 38.93 | $18.06 | 45500 |
| 2025-03-14 | 37.83 | $18.00 | 40600 |
| 2025-03-13 | 34.29 | $17.81 | 36600 |
| 2025-03-12 | 35.82 | $17.96 | 54319 |
| 2025-03-11 | 34.52 | $17.89 | 74200 |
| 2025-03-10 | 36.96 | $18.13 | 82447 |
| 2025-03-07 | 40.83 | $18.47 | 51000 |
| 2025-03-06 | 41.31 | $18.51 | 48300 |
| 2025-03-05 | 42.27 | $18.59 | 59400 |
| 2025-03-04 | 44.20 | $18.75 | 62820 |
| 2025-03-03 | 49.75 | $19.16 | 53527 |
| 2025-02-28 | 51.70 | $19.29 | 49200 |
| 2025-02-27 | 44.90 | $18.86 | 31043 |
| 2025-02-26 | 44.03 | $18.81 | 68800 |
| 2025-02-25 | 43.35 | $18.77 | 93200 |
| 2025-02-24 | 41.32 | $18.65 | 47227 |
| 2025-02-21 | 41.79 | $18.69 | 54900 |
| 2025-02-20 | 44.59 | $18.92 | 59121 |
| 2025-02-19 | 45.34 | $18.98 | 46900 |
| 2025-02-18 | 45.47 | $18.99 | 36715 |
| 2025-02-14 | 46.29 | $19.06 | 24300 |
| 2025-02-13 | 44.80 | $18.95 | 36237 |
| 2025-02-12 | 44.90 | $18.96 | 38535 |
| 2025-02-11 | 49.68 | $19.38 | 50903 |
| 2025-02-10 | 47.14 | $19.18 | 27400 |
| 2025-02-07 | 48.18 | $19.27 | 53302 |
| 2025-02-06 | 50.91 | $19.50 | 53533 |
| 2025-02-05 | 49.85 | $19.41 | 40600 |
| 2025-02-04 | 49.39 | $19.37 | 37500 |
| 2025-02-03 | 43.76 | $18.91 | 78415 |
| 2025-01-31 | 50.49 | $19.49 | 32600 |
| 2025-01-30 | 51.26 | $19.55 | 42900 |
| 2025-01-29 | 49.29 | $19.39 | 59119 |
| 2025-01-28 | 49.17 | $19.38 | 42000 |
| 2025-01-27 | 49.51 | $19.41 | 66502 |
| 2025-01-24 | 47.08 | $19.20 | 38300 |
| 2025-01-23 | 42.98 | $18.87 | 32942 |
| 2025-01-22 | 42.07 | $18.80 | 39430 |
| 2025-01-21 | 44.67 | $19.07 | 34136 |
| 2025-01-17 | 42.55 | $18.90 | 62805 |
| 2025-01-16 | 39.71 | $18.68 | 72200 |
| 2025-01-15 | 39.88 | $18.70 | 34746 |
| 2025-01-14 | 33.66 | $18.24 | 45144 |
| 2025-01-13 | 25.20 | $17.71 | 37600 |
| 2025-01-10 | 24.85 | $17.69 | 45030 |
| 2025-01-08 | 28.24 | $18.24 | 38300 |
| 2025-01-07 | 30.47 | $18.55 | 32300 |
| 2025-01-06 | 33.37 | $18.91 | 29300 |
| 2025-01-03 | 35.42 | $19.14 | 20300 |
| 2025-01-02 | 33.91 | $19.05 | 42500 |
| 2024-12-31 | 36.81 | $19.37 | 29200 |
| 2024-12-30 | 36.81 | $19.37 | 21500 |
| 2024-12-27 | 37.08 | $19.40 | 38700 |
| 2024-12-26 | 39.55 | $19.67 | 19300 |
| 2024-12-24 | 37.65 | $19.54 | 19300 |
| 2024-12-23 | 36.34 | $19.45 | 40500 |
| 2024-12-20 | 37.08 | $19.54 | 180200 |
| 2024-12-19 | 39.28 | $19.80 | 64500 |
| 2024-12-18 | 41.35 | $20.03 | 91800 |
| 2024-12-17 | 50.70 | $20.88 | 83100 |
| 2024-12-16 | 57.37 | $21.34 | 27700 |
| 2024-12-13 | 59.97 | $21.50 | 34300 |
| 2024-12-12 | 61.64 | $21.60 | 31400 |
| 2024-12-11 | 63.48 | $21.71 | 53100 |
| 2024-12-10 | 63.19 | $21.68 | 49300 |
| 2024-12-09 | 61.87 | $21.54 | 29900 |
| 2024-12-06 | 65.20 | $21.75 | 43800 |
| 2024-12-05 | 66.33 | $21.82 | 28800 |
| 2024-12-04 | 69.43 | $22.01 | 37300 |
| 2024-12-03 | 68.47 | $21.88 | 54800 |
| 2024-12-02 | 71.75 | $22.08 | 61000 |
| 2024-11-29 | 70.68 | $21.92 | 29000 |
| 2024-11-27 | 71.33 | $21.96 | 27500 |
| 2024-11-26 | 72.58 | $22.04 | 63700 |
| 2024-11-25 | 76.73 | $22.30 | 101100 |
| 2024-11-22 | 74.13 | $21.82 | 54200 |
| 2024-11-21 | 70.11 | $21.21 | 132800 |
| 2024-11-20 | 66.54 | $20.77 | 105400 |
| 2024-11-19 | 66.01 | $20.71 | 30300 |
| 2024-11-18 | 65.93 | $20.70 | 112100 |
| 2024-11-15 | 63.78 | $20.45 | 68300 |
| 2024-11-14 | 63.93 | $20.46 | 45700 |
| 2024-11-13 | 63.77 | $20.44 | 113900 |
| 2024-11-12 | 63.13 | $20.36 | 70200 |
| 2024-11-11 | 62.17 | $20.24 | 60300 |
| 2024-11-08 | 57.86 | $19.74 | 42700 |
| 2024-11-07 | 57.58 | $19.71 | 64400 |
| 2024-11-06 | 62.65 | $20.10 | 151000 |
| 2024-11-05 | 47.44 | $18.75 | 52800 |
| 2024-11-04 | 43.91 | $18.53 | 25100 |
| 2024-11-01 | 44.95 | $18.61 | 26400 |
| 2024-10-31 | 46.66 | $18.74 | 21100 |
| 2024-10-30 | 49.42 | $18.94 | 18800 |
| 2024-10-29 | 47.66 | $18.82 | 25800 |
| 2024-10-28 | 46.17 | $18.72 | 29600 |
| 2024-10-25 | 43.91 | $18.57 | 23700 |
| 2024-10-24 | 45.61 | $18.71 | 26200 |
| 2024-10-23 | 45.47 | $18.70 | 32400 |
| 2024-10-22 | 46.04 | $18.75 | 28500 |
| 2024-10-21 | 45.12 | $18.68 | 40200 |
| 2024-10-18 | 49.88 | $19.09 | 25500 |
| 2024-10-17 | 51.39 | $19.21 | 41700 |
| 2024-10-16 | 51.15 | $19.19 | 39900 |
| 2024-10-15 | 47.56 | $18.89 | 36400 |
| 2024-10-14 | 42.47 | $18.51 | 21400 |
| 2024-10-11 | 41.03 | $18.41 | 40900 |
| 2024-10-10 | 33.66 | $17.94 | 22100 |
| 2024-10-09 | 33.74 | $17.95 | 30900 |
| 2024-10-08 | 34.41 | $18.03 | 24700 |
| 2024-10-07 | 33.32 | $17.96 | 20700 |
| 2024-10-04 | 33.70 | $18.01 | 25200 |
| 2024-10-03 | 33.92 | $18.04 | 35800 |
| 2024-10-02 | 37.32 | $18.48 | 24800 |
| 2024-10-01 | 40.09 | $18.80 | 43200 |
| 2024-09-30 | 44.62 | $19.26 | 43300 |
| 2024-09-27 | 44.72 | $19.27 | 19800 |
| 2024-09-26 | 44.60 | $19.26 | 39700 |
| 2024-09-25 | 44.60 | $19.26 | 34400 |
| 2024-09-24 | 45.70 | $19.38 | 46600 |
| 2024-09-23 | 47.56 | $19.58 | 30600 |
| 2024-09-20 | 51.88 | $20.01 | 227500 |
| 2024-09-19 | 61.93 | $20.82 | 65000 |
| 2024-09-18 | 59.74 | $20.58 | 85000 |
| 2024-09-17 | 59.46 | $20.55 | 39100 |
| 2024-09-16 | 57.12 | $20.30 | 46400 |
| 2024-09-13 | 55.35 | $20.12 | 38600 |
| 2024-09-12 | 52.79 | $19.87 | 51200 |
| 2024-09-11 | 55.58 | $20.10 | 26300 |
| 2024-09-10 | 56.94 | $20.21 | 25900 |
| 2024-09-09 | 54.43 | $19.95 | 41000 |
| 2024-09-06 | 53.13 | $19.82 | 25400 |
| 2024-09-05 | 55.08 | $19.99 | 30400 |
| 2024-09-04 | 57.07 | $20.16 | 19900 |
| 2024-09-03 | 58.13 | $20.25 | 31200 |
| 2024-08-30 | 59.89 | $20.40 | 30800 |
| 2024-08-29 | 59.74 | $20.38 | 43400 |
| 2024-08-28 | 59.22 | $20.31 | 28100 |
| 2024-08-27 | 58.41 | $20.20 | 17800 |
| 2024-08-26 | 58.81 | $20.24 | 28100 |
| 2024-08-23 | 59.39 | $20.30 | 54100 |
| 2024-08-22 | 52.14 | $19.33 | 18000 |
| 2024-08-21 | 52.05 | $19.32 | 10300 |
| 2024-08-20 | 51.07 | $19.20 | 17900 |
| 2024-08-19 | 53.76 | $19.51 | 18400 |
| 2024-08-16 | 53.16 | $19.43 | 26000 |
| 2024-08-15 | 50.95 | $19.14 | 33700 |
| 2024-08-14 | 46.48 | $18.60 | 17700 |
| 2024-08-13 | 47.24 | $18.70 | 19900 |
| 2024-08-12 | 45.73 | $18.52 | 32000 |
| 2024-08-09 | 46.93 | $18.69 | 22800 |
| 2024-08-08 | 47.85 | $18.82 | 21800 |
| 2024-08-07 | 45.68 | $18.54 | 32400 |
| 2024-08-06 | 46.20 | $18.62 | 41400 |
| 2024-08-05 | 46.77 | $18.71 | 78000 |
| 2024-08-02 | 50.75 | $19.31 | 70300 |
| 2024-08-01 | 54.41 | $19.81 | 67100 |
| 2024-07-31 | 62.36 | $20.74 | 91300 |
| 2024-07-30 | 62.45 | $20.75 | 105500 |
| 2024-07-29 | 58.50 | $20.08 | 52700 |
| 2024-07-26 | 59.57 | $20.20 | 77200 |
| 2024-07-25 | 59.28 | $20.15 | 105100 |
| 2024-07-24 | 56.83 | $19.74 | 125600 |
| 2024-07-23 | 74.28 | $21.43 | 96800 |
| 2024-07-22 | 73.22 | $21.20 | 66000 |
| 2024-07-19 | 72.27 | $21.00 | 55300 |
| 2024-07-18 | 72.27 | $21.00 | 68600 |
| 2024-07-17 | 77.33 | $21.41 | 109100 |
| 2024-07-16 | 78.47 | $21.50 | 98000 |
| 2024-07-15 | 72.71 | $20.15 | 104400 |
| 2024-07-12 | 69.31 | $19.56 | 59300 |
| 2024-07-11 | 66.77 | $19.18 | 130100 |
| 2024-07-10 | 60.27 | $18.39 | 42000 |
| 2024-07-09 | 55.22 | $17.91 | 29900 |
| 2024-07-08 | 54.07 | $17.81 | 37700 |
| 2024-07-05 | 55.01 | $17.88 | 85100 |
| 2024-07-03 | 58.77 | $18.15 | 30300 |
| 2024-07-02 | 59.34 | $18.19 | 65600 |
| 2024-07-01 | 57.38 | $17.99 | 90900 |
| 2024-06-28 | 64.99 | $18.50 | 674100 |
| 2024-06-27 | 58.04 | $17.83 | 90500 |
| 2024-06-26 | 54.59 | $17.56 | 79600 |
| 2024-06-25 | 54.46 | $17.55 | 104500 |
| 2024-06-24 | 51.80 | $17.35 | 97800 |
| 2024-06-21 | 42.18 | $16.75 | 91800 |
| 2024-06-20 | 43.56 | $16.85 | 181200 |
| 2024-06-18 | 41.76 | $16.75 | 113500 |
| 2024-06-17 | 39.55 | $16.63 | 22200 |
| 2024-06-14 | 39.19 | $16.61 | 20800 |
| 2024-06-13 | 43.00 | $16.92 | 12800 |
| 2024-06-12 | 45.30 | $17.09 | 48000 |
| 2024-06-11 | 41.46 | $16.87 | 27300 |
| 2024-06-10 | 41.46 | $16.87 | 26600 |
| 2024-06-07 | 45.24 | $17.16 | 43300 |
| 2024-06-06 | 44.41 | $17.11 | 33300 |
| 2024-06-05 | 46.70 | $17.28 | 33400 |
| 2024-06-04 | 46.08 | $17.24 | 21200 |
| 2024-06-03 | 45.63 | $17.21 | 28200 |
| 2024-05-31 | 47.65 | $17.37 | 46100 |
| 2024-05-30 | 31.86 | $16.49 | 113300 |
| 2024-05-29 | 32.18 | $16.52 | 29800 |
| 2024-05-28 | 36.77 | $16.92 | 25500 |
| 2024-05-24 | 39.02 | $17.09 | 19000 |
| 2024-05-23 | 38.39 | $17.06 | 32000 |
| 2024-05-22 | 40.51 | $17.22 | 18300 |
| 2024-05-21 | 39.52 | $17.17 | 20000 |
| 2024-05-20 | 40.68 | $17.26 | 19300 |
| 2024-05-17 | 41.20 | $17.30 | 23500 |
| 2024-05-16 | 41.02 | $17.29 | 27200 |
| 2024-05-15 | 40.85 | $17.28 | 30700 |
| 2024-05-14 | 38.34 | $17.13 | 76300 |
| 2024-05-13 | 38.44 | $17.14 | 50000 |
| 2024-05-10 | 41.64 | $17.44 | 40200 |
| 2024-05-09 | 40.70 | $17.38 | 43300 |
| 2024-05-08 | 40.55 | $17.37 | 18500 |
| 2024-05-07 | 39.08 | $17.27 | 30100 |
| 2024-05-06 | 39.73 | $17.34 | 65300 |
| 2024-05-03 | 40.28 | $17.40 | 23100 |
| 2024-05-02 | 40.73 | $17.45 | 37000 |
| 2024-05-01 | 40.61 | $17.44 | 55800 |
| 2024-04-30 | 37.20 | $17.17 | 43300 |
| 2024-04-29 | 40.03 | $17.52 | 62600 |
| 2024-04-26 | 42.76 | $17.83 | 21200 |
| 2024-04-25 | 44.33 | $18.00 | 45700 |
| 2024-04-24 | 43.99 | $17.97 | 47100 |
| 2024-04-23 | 46.65 | $18.26 | 37500 |
| 2024-04-22 | 38.90 | $17.62 | 82200 |
| 2024-04-19 | 43.39 | $18.10 | 114800 |
| 2024-04-18 | 46.47 | $18.39 | 65300 |
| 2024-04-17 | 44.53 | $18.24 | 35700 |
| 2024-04-16 | 43.37 | $18.15 | 35300 |
| 2024-04-15 | 41.01 | $17.97 | 45100 |
| 2024-04-12 | 39.55 | $17.86 | 33700 |
| 2024-04-11 | 40.06 | $17.92 | 38100 |
| 2024-04-10 | 41.34 | $18.07 | 69300 |
| 2024-04-09 | 44.10 | $18.38 | 57500 |
| 2024-04-08 | 43.17 | $18.30 | 49000 |
| 2024-04-05 | 44.30 | $18.43 | 48700 |
| 2024-04-04 | 45.62 | $18.58 | 128300 |
| 2024-04-03 | 46.68 | $18.70 | 91000 |
| 2024-04-02 | 56.51 | $19.65 | 246700 |
| 2024-04-01 | 59.65 | $19.90 | 582300 |
| 2024-03-28 | 59.57 | $19.89 | 34500 |
| 2024-03-27 | 55.64 | $19.45 | 22800 |
| 2024-03-26 | 52.13 | $19.10 | 19600 |
| 2024-03-25 | 53.16 | $19.19 | 14600 |
| 2024-03-22 | 52.96 | $19.17 | 32600 |
| 2024-03-21 | 54.14 | $19.28 | 35900 |
| 2024-03-20 | 52.30 | $19.08 | 29600 |
| 2024-03-19 | 45.92 | $18.46 | 6900 |
| 2024-03-18 | 47.27 | $18.60 | 18800 |
| 2024-03-15 | 48.24 | $18.70 | 52300 |
| 2024-03-14 | 47.00 | $18.58 | 24300 |
| 2024-03-13 | 51.49 | $19.04 | 10500 |
| 2024-03-12 | 52.21 | $19.11 | 19300 |
| 2024-03-11 | 54.70 | $19.35 | 34500 |
| 2024-03-08 | 54.00 | $19.27 | 11800 |
| 2024-03-07 | 53.67 | $19.23 | 19100 |
| 2024-03-06 | 53.42 | $19.20 | 23100 |
| 2024-03-05 | 54.05 | $19.27 | 14600 |
| 2024-03-04 | 49.35 | $18.69 | 15700 |
| 2024-03-01 | 48.13 | $18.55 | 31400 |
| 2024-02-29 | 49.26 | $18.69 | 17800 |
| 2024-02-28 | 44.41 | $18.14 | 42100 |
| 2024-02-27 | 46.73 | $18.44 | 28800 |
| 2024-02-26 | 44.34 | $18.18 | 26600 |
| 2024-02-23 | 44.78 | $18.24 | 28900 |
| 2024-02-22 | 43.99 | $18.15 | 57000 |
| 2024-02-21 | 42.15 | $17.94 | 20900 |
| 2024-02-20 | 41.80 | $17.90 | 23500 |
| 2024-02-16 | 43.21 | $18.13 | 33200 |
| 2024-02-15 | 45.56 | $18.50 | 26300 |
| 2024-02-14 | 40.41 | $17.88 | 33400 |
| 2024-02-13 | 36.44 | $17.45 | 50900 |
| 2024-02-12 | 41.50 | $18.28 | 46900 |
| 2024-02-09 | 35.10 | $17.66 | 17700 |
| 2024-02-08 | 30.93 | $17.30 | 12600 |
| 2024-02-07 | 30.93 | $17.30 | 18800 |
| 2024-02-06 | 32.12 | $17.53 | 16200 |
| 2024-02-05 | 35.32 | $18.10 | 14300 |
| 2024-02-02 | 36.53 | $18.30 | 18700 |
| 2024-02-01 | 38.35 | $18.59 | 27300 |
| 2024-01-31 | 44.34 | $19.42 | 26700 |
| 2024-01-30 | 50.88 | $20.14 | 33000 |
| 2024-01-29 | 51.28 | $20.18 | 14400 |
| 2024-01-26 | 48.70 | $19.91 | 23000 |
| 2024-01-25 | 52.20 | $20.27 | 29000 |
| 2024-01-24 | 50.80 | $20.12 | 15300 |
| 2024-01-23 | 48.41 | $19.87 | 17900 |
| 2024-01-22 | 50.17 | $20.06 | 19600 |
| 2024-01-19 | 48.67 | $19.90 | 46400 |
| 2024-01-18 | 51.52 | $20.21 | 14900 |
| 2024-01-17 | 47.67 | $19.80 | 25100 |
| 2024-01-16 | 48.84 | $19.93 | 28100 |
| 2024-01-12 | 56.18 | $20.66 | 13600 |
| 2024-01-11 | 56.85 | $20.72 | 27400 |
| 2024-01-10 | 56.19 | $20.64 | 17800 |
| 2024-01-09 | 60.59 | $21.04 | 24400 |
| 2024-01-08 | 68.62 | $21.67 | 28100 |
| 2024-01-05 | 70.89 | $21.83 | 71500 |
| 2024-01-04 | 70.31 | $21.73 | 30700 |
| 2024-01-03 | 70.31 | $21.73 | 40000 |
| 2024-01-02 | 78.85 | $22.33 | 32300 |
| 2023-12-29 | 79.16 | $22.35 | 26200 |
| 2023-12-28 | 80.49 | $22.44 | 22300 |
| 2023-12-27 | 80.38 | $22.41 | 31700 |
| 2023-12-26 | 80.22 | $22.36 | 16600 |
| 2023-12-22 | 79.42 | $22.12 | 39500 |
| 2023-12-21 | 80.06 | $22.17 | 47400 |
| 2023-12-20 | 79.75 | $22.07 | 40800 |
| 2023-12-19 | 78.50 | $21.68 | 22200 |
| 2023-12-18 | 75.17 | $20.78 | 28200 |
| 2023-12-15 | 74.41 | $20.60 | 161000 |
| 2023-12-14 | 73.99 | $20.50 | 50300 |
| 2023-12-13 | 72.86 | $20.23 | 50700 |
| 2023-12-12 | 66.59 | $19.01 | 26000 |
| 2023-12-11 | 68.95 | $19.20 | 37800 |
| 2023-12-08 | 72.67 | $19.49 | 9400 |
| 2023-12-07 | 71.03 | $19.17 | 31100 |
| 2023-12-06 | 69.96 | $18.97 | 26700 |
| 2023-12-05 | 68.11 | $18.64 | 21800 |
| 2023-12-04 | 66.20 | $18.32 | 47200 |
| 2023-12-01 | 62.67 | $17.79 | 20900 |
| 2023-11-30 | 58.13 | $17.21 | 9800 |
| 2023-11-29 | 61.05 | $17.45 | 10500 |
| 2023-11-28 | 58.40 | $17.13 | 25800 |
| 2023-11-27 | 63.95 | $17.56 | 23100 |
| 2023-11-24 | 67.34 | $17.80 | 11200 |
| 2023-11-22 | 65.69 | $17.57 | 5400 |
| 2023-11-21 | 64.50 | $17.41 | 18800 |
| 2023-11-20 | 65.85 | $17.51 | 17600 |
| 2023-11-17 | 65.78 | $17.50 | 19000 |
| 2023-11-16 | 65.72 | $17.49 | 12000 |
| 2023-11-15 | 65.66 | $17.48 | 18100 |
| 2023-11-14 | 65.54 | $17.46 | 32800 |
| 2023-11-13 | 55.25 | $16.06 | 22900 |
| 2023-11-10 | 53.85 | $15.91 | 22200 |
| 2023-11-09 | 55.96 | $16.10 | 11100 |
| 2023-11-08 | 56.96 | $16.19 | 14100 |
| 2023-11-07 | 62.14 | $16.63 | 17000 |
| 2023-11-06 | 61.38 | $16.53 | 16100 |
| 2023-11-03 | 62.70 | $16.64 | 16200 |
| 2023-11-02 | 56.88 | $15.91 | 10500 |
| 2023-11-01 | 53.89 | $15.59 | 8600 |
| 2023-10-31 | 55.97 | $15.77 | 13200 |
| 2023-10-30 | 57.49 | $15.90 | 16600 |
| 2023-10-27 | 52.60 | $15.38 | 15900 |
| 2023-10-26 | 53.16 | $15.43 | 17400 |
| 2023-10-25 | 52.58 | $15.37 | 13200 |
| 2023-10-24 | 53.62 | $15.47 | 21400 |
| 2023-10-23 | 58.94 | $15.95 | 19400 |
| 2023-10-20 | 57.69 | $15.80 | 25900 |
| 2023-10-19 | 66.95 | $16.52 | 11000 |
| 2023-10-18 | 65.18 | $16.28 | 15100 |
| 2023-10-17 | 64.73 | $16.22 | 30200 |
| 2023-10-16 | 61.52 | $15.81 | 27900 |
| 2023-10-13 | 60.68 | $15.71 | 11800 |
| 2023-10-12 | 60.52 | $15.69 | 28000 |
| 2023-10-11 | 57.62 | $15.34 | 31800 |
| 2023-10-10 | 43.99 | $14.12 | 15700 |
| 2023-10-09 | 44.43 | $14.16 | 7400 |
| 2023-10-06 | 44.65 | $14.18 | 8500 |
| 2023-10-05 | 43.61 | $14.10 | 18100 |
| 2023-10-04 | 41.80 | $13.96 | 11100 |
| 2023-10-03 | 38.73 | $13.73 | 15400 |
| 2023-10-02 | 41.34 | $14.02 | 13800 |
| 2023-09-29 | 42.18 | $14.11 | 23200 |
| 2023-09-28 | 45.60 | $14.46 | 13000 |
| 2023-09-27 | 46.52 | $14.55 | 14400 |
| 2023-09-26 | 47.12 | $14.61 | 29200 |
| 2023-09-25 | 48.72 | $14.77 | 14700 |
| 2023-09-22 | 47.99 | $14.70 | 23500 |
| 2023-09-21 | 45.89 | $14.50 | 40400 |
| 2023-09-20 | 49.70 | $14.90 | 25000 |
| 2023-09-19 | 48.89 | $14.82 | 30800 |
| 2023-09-18 | 45.02 | $14.45 | 16000 |
| 2023-09-15 | 47.71 | $14.74 | 83000 |
| 2023-09-14 | 40.48 | $14.12 | 12100 |
| 2023-09-13 | 40.65 | $14.14 | 11900 |
| 2023-09-12 | 42.72 | $14.38 | 9800 |
| 2023-09-11 | 41.42 | $14.27 | 9800 |
| 2023-09-08 | 40.01 | $14.15 | 13000 |
| 2023-09-07 | 40.01 | $14.15 | 43600 |
| 2023-09-06 | 40.53 | $14.22 | 11000 |
| 2023-09-05 | 43.08 | $14.56 | 8700 |
| 2023-09-01 | 45.74 | $14.89 | 14600 |
| 2023-08-31 | 43.01 | $14.62 | 9800 |
| 2023-08-30 | 43.62 | $14.70 | 22400 |
| 2023-08-29 | 42.34 | $14.57 | 6700 |
| 2023-08-28 | 40.77 | $14.41 | 18500 |
| 2023-08-25 | 38.79 | $14.21 | 16500 |
| 2023-08-24 | 39.67 | $14.35 | 12800 |
| 2023-08-23 | 39.48 | $14.33 | 17100 |
| 2023-08-22 | 38.85 | $14.26 | 13200 |
| 2023-08-21 | 41.24 | $14.67 | 30000 |
| 2023-08-18 | 36.64 | $14.16 | 27900 |
| 2023-08-17 | 38.08 | $14.42 | 20000 |
| 2023-08-16 | 39.16 | $14.61 | 30300 |
| 2023-08-15 | 43.31 | $15.29 | 14900 |
| 2023-08-14 | 44.97 | $15.54 | 15600 |
| 2023-08-11 | 49.68 | $16.19 | 14800 |
| 2023-08-10 | 50.54 | $16.30 | 10200 |
| 2023-08-09 | 51.53 | $16.43 | 11500 |
| 2023-08-08 | 53.44 | $16.68 | 17000 |
| 2023-08-07 | 54.06 | $16.76 | 16500 |
| 2023-08-04 | 55.33 | $16.93 | 17400 |
| 2023-08-03 | 53.62 | $16.65 | 11800 |
| 2023-08-02 | 53.07 | $16.56 | 24000 |
| 2023-08-01 | 53.81 | $16.67 | 18800 |
| 2023-07-31 | 56.75 | $17.10 | 21300 |
| 2023-07-28 | 55.41 | $16.85 | 11700 |
| 2023-07-27 | 55.47 | $16.86 | 21200 |
| 2023-07-26 | 56.23 | $16.98 | 19800 |
| 2023-07-25 | 52.02 | $16.17 | 13500 |
| 2023-07-24 | 53.03 | $16.34 | 23800 |
| 2023-07-21 | 47.65 | $15.40 | 54900 |
| 2023-07-20 | 60.20 | $17.20 | 23900 |
| 2023-07-19 | 61.93 | $17.40 | 30700 |
| 2023-07-18 | 57.41 | $16.62 | 30900 |
| 2023-07-17 | 49.80 | $15.57 | 25700 |
| 2023-07-14 | 53.80 | $16.03 | 12400 |
| 2023-07-13 | 53.80 | $16.03 | 12000 |
| 2023-07-12 | 51.27 | $15.70 | 21000 |
| 2023-07-11 | 49.27 | $15.45 | 35500 |
| 2023-07-10 | 51.52 | $15.73 | 16200 |
| 2023-07-07 | 51.52 | $15.73 | 48100 |
| 2023-07-06 | 47.99 | $15.27 | 39800 |
| 2023-07-05 | 49.40 | $15.46 | 24100 |
| 2023-07-03 | 48.26 | $15.31 | 8900 |
| 2023-06-30 | 49.25 | $15.45 | 24500 |
| 2023-06-29 | 51.83 | $15.81 | 20400 |
| 2023-06-28 | 47.39 | $15.20 | 16400 |
| 2023-06-27 | 48.01 | $15.29 | 44300 |
| 2023-06-26 | 46.83 | $15.13 | 37500 |
| 2023-06-23 | 43.33 | $14.67 | 1.2M |
| 2023-06-22 | 48.40 | $15.44 | 59300 |
| 2023-06-21 | 52.40 | $15.97 | 52200 |
| 2023-06-20 | 52.72 | $16.01 | 53000 |
| 2023-06-16 | 49.95 | $15.62 | 58100 |
| 2023-06-15 | 54.20 | $16.17 | 27100 |
| 2023-06-14 | 50.17 | $15.62 | 31200 |
| 2023-06-13 | 50.17 | $15.62 | 22500 |
| 2023-06-12 | 48.54 | $15.40 | 21100 |
| 2023-06-09 | 49.38 | $15.52 | 22500 |
| 2023-06-08 | 50.91 | $15.74 | 24700 |
| 2023-06-07 | 53.12 | $16.05 | 30200 |
| 2023-06-06 | 51.03 | $15.73 | 21000 |
| 2023-06-05 | 49.64 | $15.52 | 21500 |
| 2023-06-02 | 53.95 | $16.14 | 41200 |
| 2023-06-01 | 46.89 | $15.14 | 34400 |
| 2023-05-31 | 40.76 | $14.43 | 22200 |
| 2023-05-30 | 37.99 | $14.14 | 14500 |
| 2023-05-26 | 38.52 | $14.23 | 15000 |
| 2023-05-25 | 37.78 | $14.15 | 16000 |
| 2023-05-24 | 39.17 | $14.40 | 24200 |
| 2023-05-23 | 41.75 | $14.84 | 23000 |
| 2023-05-22 | 40.57 | $14.70 | 37300 |
| 2023-05-19 | 37.65 | $14.36 | 40900 |
| 2023-05-18 | 37.22 | $14.31 | 44800 |
| 2023-05-17 | 33.66 | $13.90 | 29900 |
| 2023-05-16 | 22.92 | $12.84 | 17300 |
| 2023-05-15 | 22.70 | $12.82 | 17200 |
| 2023-05-12 | 21.94 | $12.75 | 43500 |
| 2023-05-11 | 22.95 | $13.08 | 32700 |
| 2023-05-10 | 24.16 | $13.46 | 36200 |
| 2023-05-09 | 22.10 | $13.26 | 17100 |
| 2023-05-08 | 22.75 | $13.48 | 41700 |
| 2023-05-05 | 22.55 | $13.46 | 60200 |
| 2023-05-04 | 22.55 | $13.46 | 28100 |
| 2023-05-03 | 22.66 | $13.50 | 74700 |
| 2023-05-02 | 23.74 | $13.92 | 34300 |
| 2023-05-01 | 27.04 | $15.05 | 48900 |
| 2023-04-28 | 22.99 | $14.60 | 201400 |
| 2023-04-27 | 15.35 | $13.83 | 38600 |
| 2023-04-26 | 11.10 | $13.44 | 40700 |
| 2023-04-25 | 11.63 | $13.81 | 38600 |
| 2023-04-24 | 13.22 | $14.80 | 43100 |
| 2023-04-21 | 16.84 | $16.44 | 29700 |
| 2023-04-20 | 20.73 | $17.62 | 18100 |
| 2023-04-19 | 20.77 | $17.63 | 28700 |
| 2023-04-18 | 21.49 | $17.82 | 19400 |
| 2023-04-14 | 23.05 | $18.21 | 28000 |
| 2023-04-13 | 24.07 | $18.45 | 38500 |
| 2023-04-12 | 24.90 | $18.64 | 44100 |
| 2023-04-11 | 25.25 | $18.72 | 33700 |
| 2023-04-10 | 25.72 | $18.83 | 40100 |
| 2023-04-06 | 26.94 | $19.11 | 26700 |
| 2023-04-05 | 27.33 | $19.20 | 37600 |
| 2023-04-04 | 28.66 | $19.50 | 41100 |
| 2023-04-03 | 31.67 | $20.12 | 44100 |
| 2023-03-31 | 34.21 | $20.58 | 17800 |
| 2023-03-30 | 34.10 | $20.57 | 53000 |
| 2023-03-29 | 36.96 | $21.06 | 59500 |
| 2023-03-28 | 36.44 | $21.01 | 28500 |
| 2023-03-27 | 36.61 | $21.04 | 54800 |
| 2023-03-24 | 35.46 | $20.92 | 65000 |
| 2023-03-23 | 34.81 | $20.85 | 56100 |
| 2023-03-22 | 34.36 | $20.80 | 28700 |
| 2023-03-21 | 36.78 | $21.30 | 66100 |
| 2023-03-20 | 34.32 | $21.02 | 43600 |
| 2023-03-17 | 33.70 | $20.95 | 103300 |
| 2023-03-16 | 36.83 | $21.62 | 103800 |
| 2023-03-15 | 27.81 | $20.67 | 33100 |
| 2023-03-14 | 28.05 | $20.73 | 56400 |
| 2023-03-13 | 24.54 | $20.39 | 154600 |
| 2023-03-10 | 40.86 | $23.32 | 128900 |
| 2023-03-09 | 52.39 | $24.34 | 47800 |
| 2023-03-08 | 60.68 | $24.86 | 49200 |
| 2023-03-07 | 61.21 | $24.89 | 25100 |
| 2023-03-06 | 64.62 | $25.08 | 25100 |
| 2023-03-03 | 66.84 | $25.20 | 24000 |
| 2023-03-02 | 68.53 | $25.29 | 32900 |
| 2023-03-01 | 72.38 | $25.49 | 27500 |
| 2023-02-28 | 72.77 | $25.51 | 17700 |
| 2023-02-27 | 73.52 | $25.55 | 95600 |
| 2023-02-24 | 76.32 | $25.70 | 36700 |
| 2023-02-23 | 77.25 | $25.75 | 19200 |
| 2023-02-22 | 77.09 | $25.72 | 21000 |
| 2023-02-21 | 77.78 | $25.76 | 11000 |
| 2023-02-17 | 81.06 | $25.95 | 18000 |
| 2023-02-16 | 80.73 | $25.87 | 19900 |
| 2023-02-14 | 80.25 | $25.75 | 16700 |
| 2023-02-13 | 81.71 | $25.84 | 26200 |
| 2023-02-10 | 80.31 | $25.47 | 52700 |
| 2023-02-09 | 79.75 | $25.33 | 86700 |
| 2023-02-08 | 82.60 | $25.51 | 123300 |
| 2023-02-07 | 86.00 | $25.72 | 34600 |
| 2023-02-06 | 85.60 | $25.57 | 17900 |
| 2023-02-03 | 86.87 | $25.65 | 27600 |
| 2023-02-01 | 86.39 | $25.45 | 43800 |
| 2023-01-31 | 84.96 | $24.90 | 40900 |
| 2023-01-27 | 83.42 | $24.39 | 95400 |
| 2023-01-25 | 65.71 | $21.67 | 43900 |
| 2023-01-24 | 67.47 | $21.74 | 14600 |
| 2023-01-23 | 68.47 | $21.78 | 40500 |
| 2023-01-20 | 69.94 | $21.84 | 12200 |
| 2023-01-19 | 69.21 | $21.77 | 27400 |
| 2023-01-18 | 72.32 | $21.90 | 14400 |
| 2023-01-17 | 73.54 | $21.95 | 8700 |
| 2023-01-13 | 74.01 | $21.97 | 5900 |
| 2023-01-11 | 72.14 | $21.75 | 20000 |
| 2023-01-10 | 70.60 | $21.58 | 23400 |
| 2023-01-09 | 68.86 | $21.40 | 25200 |
| 2023-01-06 | 64.41 | $21.00 | 186600 |
| 2023-01-05 | 62.90 | $20.88 | 46600 |
| 2023-01-04 | 62.90 | $20.88 | 28700 |
| 2023-01-03 | 66.96 | $21.07 | 20700 |
| 2022-12-30 | 69.42 | $21.18 | 18600 |
| 2022-12-28 | 67.57 | $21.00 | 12800 |
| 2022-12-23 | 65.58 | $20.82 | 8600 |
| 2022-12-22 | 63.96 | $20.68 | 11800 |
| 2022-12-21 | 64.58 | $20.71 | 12500 |
| 2022-12-20 | 60.84 | $20.40 | 11900 |
| 2022-12-19 | 59.80 | $20.32 | 52300 |
| 2022-12-16 | 59.80 | $20.32 | 28600 |
| 2022-12-15 | 61.65 | $20.42 | 8100 |
| 2022-12-14 | 60.96 | $20.36 | 11200 |
| 2022-12-13 | 59.94 | $20.27 | 53200 |
| 2022-12-12 | 69.56 | $20.77 | 6700 |
| 2022-12-09 | 68.60 | $20.67 | 5000 |
| 2022-12-08 | 69.22 | $20.70 | 23100 |
| 2022-12-07 | 68.03 | $20.57 | 14600 |
| 2022-12-06 | 67.38 | $20.50 | 20200 |
| 2022-12-05 | 68.51 | $20.56 | 54000 |
| 2022-12-02 | 70.56 | $20.67 | 12600 |
| 2022-12-01 | 68.35 | $20.40 | 10800 |
| 2022-11-29 | 71.18 | $20.55 | 6200 |
| 2022-11-28 | 72.31 | $20.61 | 12800 |
| 2022-11-25 | 73.99 | $20.70 | 6200 |
| 2022-11-23 | 73.99 | $20.70 | 28100 |
| 2022-11-22 | 73.56 | $20.63 | 6300 |
| 2022-11-21 | 69.67 | $20.06 | 6800 |
| 2022-11-18 | 68.02 | $19.85 | 6700 |
| 2022-11-17 | 63.22 | $19.32 | 9600 |
| 2022-11-16 | 64.79 | $19.41 | 9500 |
| 2022-11-15 | 65.65 | $19.46 | 41800 |
| 2022-11-10 | 71.21 | $19.77 | 11900 |
| 2022-11-09 | 67.50 | $19.33 | 34300 |
| 2022-11-08 | 63.08 | $18.90 | 7100 |
| 2022-11-07 | 62.52 | $18.85 | 8200 |
| 2022-11-04 | 59.34 | $18.58 | 9600 |
| 2022-10-31 | 59.70 | $18.60 | 9100 |
| 2022-10-28 | 61.27 | $18.69 | 11100 |
| 2022-10-27 | 59.47 | $18.53 | 10100 |
| 2022-10-24 | 60.13 | $18.57 | 73500 |
| 2022-10-21 | 58.25 | $18.40 | 22200 |
| 2022-10-20 | 58.25 | $18.40 | 27500 |
| 2022-10-19 | 51.56 | $17.85 | 36300 |
| 2022-10-18 | 57.61 | $18.23 | 17800 |
| 2022-10-13 | 53.82 | $17.95 | 16400 |
| 2022-10-11 | 49.18 | $17.65 | 16800 |
| 2022-10-10 | 49.98 | $17.70 | 10700 |
| 2022-10-07 | 49.98 | $17.70 | 16900 |
| 2022-10-06 | 56.57 | $18.10 | 21700 |
| 2022-10-05 | 56.93 | $18.12 | 7900 |
| 2022-10-04 | 59.42 | $18.26 | 8000 |
| 2022-10-03 | 54.86 | $17.92 | 13500 |
| 2022-09-30 | 51.68 | $17.71 | 22000 |
| 2022-09-29 | 52.51 | $17.76 | 11900 |
| 2022-09-28 | 48.38 | $17.50 | 6500 |
| 2022-09-27 | 51.67 | $17.70 | 8200 |
| 2022-09-26 | 54.67 | $17.87 | 123200 |
| 2022-09-23 | 58.67 | $18.08 | 24000 |
| 2022-09-22 | 59.06 | $18.10 | 11000 |
| 2022-09-21 | 59.81 | $18.14 | 13100 |
| 2022-09-20 | 62.88 | $18.30 | 18200 |
| 2022-09-19 | 62.88 | $18.30 | 12500 |
| 2022-09-16 | 61.54 | $18.18 | 38400 |
| 2022-09-14 | 62.79 | $18.25 | 18400 |
| 2022-09-13 | 62.79 | $18.25 | 23400 |
| 2022-09-09 | 64.31 | $18.34 | 6700 |
| 2022-09-08 | 59.69 | $17.89 | 12700 |
| 2022-09-07 | 57.11 | $17.67 | 5600 |
| 2022-09-06 | 60.10 | $17.85 | 17800 |
| 2022-09-02 | 59.43 | $17.79 | 16700 |
| 2022-09-01 | 59.59 | $17.80 | 43400 |
| 2022-08-31 | 59.59 | $17.80 | 33600 |
| 2022-08-30 | 59.19 | $17.76 | 25400 |
| 2022-08-29 | 59.19 | $17.76 | 10300 |
| 2022-08-26 | 59.32 | $17.77 | 17300 |
| 2022-08-25 | 60.72 | $17.88 | 10400 |
| 2022-08-24 | 60.24 | $17.82 | 7200 |
| 2022-08-23 | 60.59 | $17.85 | 23700 |
| 2022-08-22 | 54.16 | $17.10 | 19400 |
| 2022-08-19 | 62.27 | $17.73 | 44800 |
| 2022-08-18 | 67.12 | $18.05 | 25900 |
| 2022-08-17 | 67.91 | $18.10 | 23700 |
| 2022-08-16 | 66.10 | $17.86 | 17200 |
| 2022-08-15 | 64.01 | $17.60 | 13900 |
| 2022-08-12 | 64.01 | $17.60 | 11700 |
| 2022-08-11 | 61.98 | $17.35 | 15100 |
| 2022-08-10 | 58.89 | $17.00 | 15400 |
| 2022-08-09 | 55.56 | $16.66 | 6000 |
| 2022-08-08 | 55.46 | $16.65 | 13500 |
| 2022-08-05 | 55.17 | $16.62 | 15100 |
| 2022-08-04 | 53.25 | $16.42 | 15000 |
| 2022-08-03 | 56.11 | $16.67 | 9500 |
| 2022-08-02 | 54.91 | $16.54 | 14600 |
| 2022-08-01 | 55.02 | $16.55 | 16300 |
| 2022-07-29 | 56.97 | $16.73 | 6400 |
| 2022-07-28 | 50.07 | $15.99 | 59900 |
| 2022-07-27 | 52.56 | $16.22 | 13300 |
| 2022-07-26 | 52.26 | $16.19 | 12000 |
| 2022-07-25 | 50.41 | $16.00 | 21000 |
| 2022-07-22 | 48.31 | $15.79 | 4700 |
| 2022-07-21 | 49.94 | $15.96 | 39700 |
| 2022-07-20 | 52.10 | $16.18 | 21200 |
| 2022-07-19 | 44.66 | $15.46 | 24800 |
| 2022-07-18 | 40.13 | $15.09 | 17500 |
| 2022-07-15 | 41.26 | $15.22 | 18100 |
| 2022-07-14 | 36.56 | $14.86 | 34900 |
| 2022-07-13 | 37.84 | $15.02 | 19700 |
| 2022-07-12 | 35.01 | $14.81 | 13300 |
| 2022-07-11 | 36.05 | $14.95 | 9400 |
| 2022-07-08 | 37.48 | $15.14 | 13200 |
| 2022-07-07 | 37.48 | $15.14 | 6500 |
| 2022-07-06 | 34.90 | $14.93 | 14400 |
| 2022-07-05 | 36.61 | $15.18 | 19000 |
| 2022-07-01 | 32.72 | $14.87 | 31800 |
| 2022-06-30 | 27.69 | $14.50 | 16800 |
| 2022-06-29 | 28.29 | $14.61 | 8400 |
| 2022-06-28 | 29.39 | $14.81 | 10800 |
| 2022-06-27 | 30.45 | $15.00 | 38500 |
| 2022-06-24 | 31.24 | $15.14 | 33400 |
| 2022-06-23 | 25.03 | $14.67 | 43500 |
| 2022-06-22 | 26.89 | $15.05 | 43300 |
| 2022-06-21 | 27.99 | $15.26 | 44100 |
| 2022-06-17 | 26.64 | $15.16 | 60400 |
| 2022-06-16 | 25.71 | $15.09 | 38700 |
| 2022-06-15 | 30.97 | $16.08 | 10300 |
| 2022-06-14 | 29.87 | $16.00 | 54100 |
| 2022-06-13 | 26.38 | $15.75 | 17800 |
| 2022-06-10 | 31.43 | $16.60 | 18300 |
| 2022-06-09 | 30.99 | $16.57 | 155700 |
| 2022-06-08 | 33.53 | $16.94 | 24300 |
| 2022-06-07 | 33.81 | $16.98 | 19400 |
| 2022-06-06 | 33.68 | $16.97 | 29900 |
| 2022-06-03 | 33.04 | $16.92 | 23800 |
| 2022-06-02 | 34.04 | $17.08 | 17800 |
| 2022-06-01 | 30.67 | $16.81 | 39500 |
| 2022-05-31 | 30.54 | $16.80 | 21800 |
| 2022-05-27 | 30.91 | $16.87 | 21900 |
| 2022-05-26 | 30.22 | $16.81 | 23400 |
| 2022-05-25 | 31.21 | $17.01 | 22000 |
| 2022-05-24 | 30.78 | $16.97 | 21700 |
| 2022-05-23 | 31.86 | $17.20 | 17300 |
| 2022-05-20 | 30.45 | $17.06 | 21200 |
| 2022-05-19 | 30.05 | $17.02 | 36200 |
| 2022-05-18 | 30.17 | $17.05 | 29300 |
| 2022-05-17 | 33.02 | $17.72 | 27800 |
| 2022-05-16 | 27.91 | $17.19 | 23100 |
| 2022-05-13 | 28.30 | $17.29 | 40300 |
| 2022-05-12 | 29.18 | $17.52 | 43800 |
| 2022-05-11 | 31.19 | $18.02 | 79000 |
| 2022-05-10 | 20.82 | $17.02 | 77200 |
| 2022-05-09 | 24.22 | $18.00 | 38100 |
| 2022-05-06 | 26.35 | $18.51 | 40900 |
| 2022-05-05 | 25.12 | $18.41 | 55100 |
| 2022-05-04 | 29.56 | $19.36 | 31200 |
| 2022-05-03 | 29.98 | $19.44 | 34000 |
| 2022-05-02 | 28.64 | $19.33 | 41400 |
| 2022-04-29 | 28.41 | $19.31 | 66400 |
| 2022-04-28 | 31.92 | $20.01 | 24200 |
| 2022-04-27 | 30.40 | $19.88 | 36400 |
| 2022-04-26 | 31.11 | $20.02 | 49400 |
| 2022-04-25 | 34.20 | $20.59 | 40700 |
| 2022-04-22 | 36.68 | $21.00 | 64900 |
| 2022-04-21 | 39.62 | $21.44 | 159700 |
| 2022-04-20 | 48.40 | $22.49 | 82900 |
| 2022-04-19 | 47.77 | $22.43 | 31700 |
| 2022-04-18 | 41.95 | $21.91 | 45600 |
| 2022-04-14 | 37.08 | $21.53 | 43800 |
| 2022-04-13 | 40.20 | $21.90 | 37500 |
| 2022-04-12 | 41.00 | $21.99 | 66100 |
| 2022-04-11 | 38.15 | $21.77 | 75400 |
| 2022-04-08 | 37.23 | $21.70 | 87100 |
| 2022-04-07 | 42.15 | $22.28 | 43600 |
| 2022-04-06 | 45.91 | $22.66 | 65000 |
| 2022-04-05 | 54.87 | $23.39 | 42300 |
| 2022-04-04 | 54.05 | $23.32 | 23100 |
| 2022-04-01 | 57.44 | $23.56 | 33200 |
| 2022-03-31 | 55.10 | $23.35 | 22000 |
| 2022-03-30 | 52.63 | $23.14 | 25500 |
| 2022-03-29 | 56.72 | $23.43 | 19100 |
| 2022-03-28 | 56.87 | $23.44 | 20000 |
| 2022-03-25 | 59.02 | $23.59 | 11400 |
| 2022-03-24 | 59.44 | $23.62 | 22000 |
| 2022-03-23 | 58.69 | $23.54 | 27800 |
| 2022-03-22 | 59.75 | $23.62 | 25200 |
| 2022-03-21 | 58.22 | $23.45 | 43100 |
| 2022-03-18 | 58.47 | $23.47 | 70600 |
| 2022-03-17 | 56.54 | $23.25 | 42100 |
| 2022-03-16 | 58.54 | $23.42 | 34900 |
| 2022-03-15 | 54.21 | $22.94 | 32800 |
| 2022-03-14 | 54.11 | $22.93 | 30900 |
| 2022-03-11 | 49.10 | $22.43 | 28200 |
| 2022-03-10 | 46.20 | $22.17 | 21900 |
| 2022-03-09 | 40.50 | $21.71 | 38600 |
| 2022-03-08 | 37.92 | $21.52 | 30200 |
| 2022-03-07 | 44.94 | $22.24 | 19800 |
| 2022-03-04 | 56.19 | $23.06 | 16200 |
| 2022-03-03 | 58.39 | $23.19 | 14400 |
| 2022-03-02 | 55.59 | $22.97 | 14900 |
| 2022-03-01 | 51.35 | $22.67 | 27900 |
| 2022-02-28 | 58.41 | $23.07 | 20700 |
| 2022-02-25 | 57.30 | $22.99 | 44100 |
| 2022-02-24 | 52.11 | $22.65 | 41800 |
| 2022-02-23 | 55.50 | $22.83 | 22300 |
| 2022-02-22 | 56.67 | $22.89 | 20300 |
| 2022-02-18 | 55.48 | $22.81 | 25500 |
| 2022-02-17 | 59.97 | $23.04 | 13300 |
| 2022-02-16 | 61.40 | $23.11 | 26200 |
| 2022-02-15 | 65.89 | $23.32 | 23400 |
| 2022-02-14 | 63.21 | $23.10 | 19800 |
| 2022-02-11 | 63.21 | $23.10 | 19600 |
| 2022-02-10 | 63.21 | $23.10 | 31300 |
| 2022-02-09 | 61.69 | $22.97 | 16300 |
| 2022-02-07 | 61.57 | $22.96 | 24400 |
| 2022-02-04 | 59.83 | $22.81 | 18300 |
| 2022-02-03 | 60.35 | $22.84 | 60700 |
| 2022-02-02 | 60.02 | $22.81 | 48800 |
| 2022-02-01 | 57.69 | $22.60 | 70400 |
| 2022-01-31 | 55.33 | $22.40 | 74600 |
| 2022-01-27 | 60.63 | $22.73 | 51800 |
| 2022-01-26 | 60.08 | $22.68 | 44700 |
| 2022-01-25 | 59.32 | $22.61 | 26600 |
| 2022-01-24 | 58.14 | $22.50 | 40400 |
| 2022-01-21 | 59.49 | $22.59 | 17300 |
| 2022-01-20 | 57.94 | $22.44 | 43000 |
| 2022-01-19 | 67.00 | $23.00 | 30700 |
| 2022-01-18 | 66.00 | $22.89 | 26000 |
| 2022-01-14 | 68.68 | $23.04 | 27800 |
| 2022-01-13 | 67.77 | $22.93 | 26200 |
| 2022-01-11 | 67.52 | $22.90 | 32400 |
| 2022-01-10 | 65.80 | $22.69 | 37400 |
| 2022-01-07 | 67.58 | $22.80 | 51600 |
| 2022-01-06 | 64.69 | $22.45 | 29000 |
| 2022-01-05 | 63.36 | $22.30 | 68400 |
| 2022-01-04 | 63.36 | $22.30 | 93800 |
| 2022-01-03 | 48.84 | $21.05 | 31900 |
| 2021-12-31 | 44.14 | $20.77 | 18600 |
| 2021-12-30 | 45.71 | $20.88 | 12700 |
| 2021-12-29 | 47.46 | $21.00 | 8100 |
| 2021-12-28 | 47.46 | $21.00 | 21200 |
| 2021-12-27 | 45.90 | $20.90 | 21300 |
| 2021-12-23 | 45.13 | $20.85 | 17800 |
| 2021-12-22 | 43.59 | $20.75 | 30300 |
| 2021-12-21 | 43.44 | $20.74 | 26200 |
| 2021-12-20 | 47.26 | $21.06 | 14700 |
| 2021-12-17 | 52.16 | $21.42 | 53300 |
| 2021-12-16 | 48.04 | $21.13 | 28500 |
| 2021-12-15 | 45.26 | $20.95 | 48900 |
| 2021-12-14 | 44.95 | $20.93 | 25400 |
| 2021-12-13 | 49.20 | $21.25 | 14200 |
| 2021-12-10 | 51.36 | $21.40 | 12300 |
| 2021-12-09 | 47.72 | $21.15 | 25600 |
| 2021-12-08 | 51.68 | $21.42 | 11100 |
| 2021-12-07 | 50.23 | $21.32 | 11000 |
| 2021-12-06 | 43.98 | $20.93 | 30400 |
| 2021-12-03 | 45.95 | $21.07 | 16900 |
| 2021-12-02 | 51.06 | $21.40 | 9500 |
| 2021-12-01 | 43.87 | $21.00 | 34200 |
| 2021-11-30 | 43.87 | $21.00 | 15000 |
| 2021-11-29 | 47.83 | $21.25 | 19000 |
| 2021-11-26 | 45.20 | $21.11 | 11500 |
| 2021-11-24 | 51.56 | $21.47 | 8000 |
| 2021-11-23 | 48.09 | $21.29 | 8100 |
| 2021-11-22 | 48.27 | $21.30 | 20200 |
| 2021-11-19 | 47.52 | $21.26 | 13900 |
| 2021-11-18 | 49.77 | $21.39 | 5700 |
| 2021-11-17 | 49.06 | $21.35 | 12900 |
| 2021-11-16 | 50.75 | $21.45 | 10300 |
| 2021-11-15 | 48.74 | $21.33 | 7100 |
| 2021-11-12 | 50.54 | $21.44 | 8900 |
| 2021-11-11 | 52.91 | $21.58 | 14100 |
| 2021-11-10 | 51.68 | $21.50 | 8900 |
| 2021-11-09 | 50.13 | $21.40 | 9800 |
| 2021-11-08 | 52.52 | $21.55 | 13000 |
| 2021-11-05 | 54.16 | $21.65 | 4500 |
| 2021-11-04 | 54.32 | $21.66 | 10000 |
| 2021-11-03 | 54.32 | $21.66 | 26500 |
| 2021-11-02 | 50.62 | $21.38 | 11900 |
| 2021-11-01 | 54.68 | $21.65 | 18800 |
| 2021-10-29 | 50.18 | $21.33 | 8900 |
| 2021-10-28 | 50.63 | $21.36 | 3700 |
| 2021-10-27 | 47.83 | $21.17 | 23500 |
| 2021-10-26 | 47.23 | $21.13 | 26000 |
| 2021-10-25 | 49.52 | $21.30 | 11300 |
| 2021-10-22 | 50.07 | $21.34 | 13300 |
| 2021-10-21 | 49.93 | $21.33 | 10600 |
| 2021-10-20 | 48.92 | $21.25 | 14900 |
| 2021-10-19 | 44.80 | $20.94 | 18200 |
| 2021-10-18 | 48.65 | $21.26 | 13700 |
| 2021-10-15 | 50.72 | $21.42 | 20600 |
| 2021-10-14 | 52.71 | $21.57 | 7600 |
| 2021-10-13 | 49.97 | $21.35 | 14100 |
| 2021-10-12 | 51.65 | $21.48 | 18800 |
| 2021-10-11 | 49.80 | $21.33 | 20700 |
| 2021-10-08 | 48.68 | $21.24 | 39400 |
| 2021-10-07 | 49.38 | $21.30 | 14200 |
| 2021-10-06 | 49.38 | $21.30 | 21800 |
| 2021-10-05 | 51.84 | $21.52 | 16200 |
| 2021-10-04 | 49.78 | $21.33 | 10500 |
| 2021-10-01 | 55.20 | $21.79 | 18700 |
| 2021-09-30 | 52.08 | $21.50 | 11500 |
| 2021-09-29 | 54.05 | $21.66 | 9500 |
| 2021-09-28 | 54.79 | $21.72 | 32400 |
| 2021-09-27 | 54.19 | $21.66 | 21100 |
| 2021-09-24 | 46.36 | $20.96 | 15000 |
| 2021-09-23 | 43.61 | $20.75 | 25200 |
| 2021-09-22 | 38.95 | $20.42 | 26800 |
| 2021-09-21 | 39.70 | $20.50 | 26300 |
| 2021-09-20 | 38.42 | $20.41 | 28300 |
| 2021-09-17 | 41.29 | $20.72 | 62400 |
| 2021-09-16 | 36.81 | $20.41 | 32000 |
| 2021-09-15 | 33.88 | $20.22 | 25300 |
| 2021-09-14 | 33.96 | $20.23 | 32100 |
| 2021-09-13 | 37.62 | $20.67 | 38000 |
| 2021-09-10 | 35.05 | $20.50 | 27500 |
| 2021-09-09 | 36.83 | $20.71 | 52900 |
| 2021-09-08 | 38.23 | $20.87 | 17200 |
| 2021-09-07 | 42.58 | $21.32 | 30500 |
| 2021-09-03 | 42.99 | $21.36 | 20500 |
| 2021-09-02 | 46.53 | $21.69 | 28600 |
| 2021-09-01 | 47.20 | $21.75 | 41800 |
| 2021-08-31 | 47.08 | $21.74 | 26500 |
| 2021-08-30 | 46.02 | $21.65 | 31300 |
| 2021-08-27 | 47.42 | $21.79 | 21800 |
| 2021-08-26 | 44.68 | $21.55 | 41600 |
| 2021-08-25 | 49.24 | $22.00 | 34500 |
| 2021-08-24 | 50.33 | $22.10 | 64100 |
| 2021-08-23 | 48.16 | $21.90 | 88700 |
| 2021-08-20 | 55.14 | $22.51 | 83000 |
| 2021-08-19 | 55.14 | $22.51 | 56300 |
| 2021-08-18 | 58.92 | $22.81 | 19700 |
| 2021-08-17 | 60.37 | $22.92 | 17200 |
| 2021-08-16 | 65.20 | $23.27 | 24800 |
| 2021-08-13 | 66.35 | $23.35 | 17300 |
| 2021-08-12 | 71.78 | $23.71 | 23000 |
| 2021-08-11 | 72.41 | $23.75 | 28400 |
| 2021-08-10 | 72.00 | $23.68 | 26700 |
| 2021-08-09 | 70.78 | $23.47 | 44900 |
| 2021-08-06 | 67.21 | $22.92 | 60400 |
| 2021-08-05 | 64.52 | $22.56 | 173800 |
| 2021-08-04 | 63.16 | $22.39 | 33900 |
| 2021-08-03 | 65.98 | $22.59 | 36900 |
| 2021-08-02 | 64.00 | $22.33 | 127000 |
| 2021-07-28 | 61.45 | $22.02 | 147700 |
| 2021-07-26 | 61.03 | $21.97 | 127200 |
| 2021-07-23 | 58.52 | $21.68 | 99300 |
| 2021-07-21 | 55.92 | $21.40 | 41800 |
| 2021-07-20 | 54.37 | $21.24 | 68400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.06
2026-07-17
Close Price
$27.16
Vol: 287900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -32.06 | $27.16 | 287900 |
| 2026-07-16 | -4.50 | $28.02 | 351600 |
| 2026-07-15 | -20.07 | $27.15 | 185342 |
| 2026-07-14 | -29.76 | $26.87 | 299114 |
| 2026-07-13 | -22.49 | $27.08 | 237784 |
| 2026-07-10 | -25.26 | $27.00 | 284004 |
| 2026-07-09 | -26.99 | $26.95 | 311019 |
| 2026-07-08 | -45.67 | $26.41 | 337003 |
| 2026-07-07 | -23.26 | $27.03 | 224900 |
| 2026-07-06 | -16.52 | $27.18 | 270223 |
| 2026-07-02 | -20.05 | $26.97 | 439338 |
| 2026-07-01 | -2.03 | $27.46 | 409300 |
| 2026-06-30 | -14.44 | $26.86 | 452600 |
| 2026-06-29 | -16.80 | $26.77 | 543730 |
| 2026-06-26 | -13.39 | $26.90 | 1.6M |
| 2026-06-25 | -13.82 | $26.53 | 486513 |
| 2026-06-24 | -3.82 | $26.87 | 1.2M |
| 2026-06-23 | -10.46 | $25.74 | 780100 |
| 2026-06-22 | -28.45 | $25.31 | 332029 |
| 2026-06-18 | -30.89 | $25.19 | 1.2M |
| 2026-06-17 | -35.48 | $25.00 | 443300 |
| 2026-06-16 | -20.79 | $25.41 | 486700 |
| 2026-06-15 | -22.58 | $25.36 | 447200 |
| 2026-06-12 | -1.87 | $25.75 | 429400 |
| 2026-06-11 | -12.45 | $25.45 | 410555 |
| 2026-06-10 | -17.74 | $25.31 | 470900 |
| 2026-06-09 | -10.89 | $25.34 | 880500 |
| 2026-06-08 | -6.88 | $24.89 | 367100 |
| 2026-06-05 | -18.72 | $24.65 | 468509 |
| 2026-06-04 | -34.76 | $24.35 | 347400 |
| 2026-06-03 | -73.80 | $23.62 | 241300 |
| 2026-06-02 | -45.45 | $24.15 | 284836 |
| 2026-06-01 | -58.82 | $23.90 | 290344 |
| 2026-05-29 | -52.94 | $24.01 | 231600 |
| 2026-05-28 | -50.80 | $24.05 | 195900 |
| 2026-05-27 | -47.06 | $24.12 | 202100 |
| 2026-05-26 | -38.89 | $24.01 | 456500 |
| 2026-05-22 | -52.78 | $23.81 | 223524 |
| 2026-05-21 | -62.58 | $23.74 | 172900 |
| 2026-05-20 | -68.71 | $23.64 | 144600 |
| 2026-05-19 | -91.41 | $23.27 | 231501 |
| 2026-05-18 | -79.75 | $23.46 | 144500 |
| 2026-05-15 | -95.71 | $23.20 | 141511 |
| 2026-05-14 | -85.21 | $23.49 | 107300 |
| 2026-05-13 | -93.49 | $23.35 | 151700 |
| 2026-05-12 | -81.07 | $23.56 | 255900 |
| 2026-05-11 | -83.66 | $23.65 | 218343 |
| 2026-05-08 | -61.44 | $23.99 | 191600 |
| 2026-05-07 | -49.67 | $24.17 | 293125 |
| 2026-05-06 | -52.29 | $24.13 | 294427 |
| 2026-05-05 | -75.82 | $23.77 | 161900 |
| 2026-05-04 | -83.52 | $23.46 | 219200 |
| 2026-05-01 | -62.70 | $23.77 | 153300 |
| 2026-04-30 | -57.08 | $23.72 | 155800 |
| 2026-04-29 | -62.74 | $23.60 | 227800 |
| 2026-04-28 | -39.62 | $24.09 | 346100 |
| 2026-04-27 | -36.48 | $24.08 | 275727 |
| 2026-04-24 | -30.96 | $24.19 | 500635 |
| 2026-04-23 | -41.00 | $23.95 | 330033 |
| 2026-04-22 | -39.75 | $23.98 | 180500 |
| 2026-04-21 | -35.83 | $24.07 | 146927 |
| 2026-04-20 | -27.50 | $24.27 | 216308 |
| 2026-04-17 | -22.68 | $24.32 | 404347 |
| 2026-04-16 | -15.65 | $23.94 | 136500 |
| 2026-04-15 | -7.83 | $24.12 | 188312 |
| 2026-04-14 | -6.52 | $24.15 | 200000 |
| 2026-04-13 | -6.52 | $24.15 | 274300 |
| 2026-04-10 | -13.18 | $23.91 | 112015 |
| 2026-04-09 | -6.82 | $24.05 | 222131 |
| 2026-04-08 | -22.02 | $23.70 | 251200 |
| 2026-04-07 | -26.06 | $23.22 | 229118 |
| 2026-04-06 | -20.00 | $23.32 | 195039 |
| 2026-04-02 | -29.09 | $23.17 | 168831 |
| 2026-04-01 | -27.27 | $23.20 | 208600 |
| 2026-03-31 | -26.55 | $23.30 | 545075 |
| 2026-03-30 | -56.50 | $22.77 | 109835 |
| 2026-03-27 | -64.41 | $22.63 | 66334 |
| 2026-03-26 | -55.37 | $22.79 | 122235 |
| 2026-03-25 | -64.81 | $22.82 | 97401 |
| 2026-03-24 | -64.38 | $22.83 | 135100 |
| 2026-03-23 | -68.67 | $22.73 | 170300 |
| 2026-03-20 | -87.76 | $22.35 | 268042 |
| 2026-03-19 | -80.77 | $22.55 | 105965 |
| 2026-03-18 | -92.66 | $22.21 | 129700 |
| 2026-03-17 | -82.87 | $22.49 | 121800 |
| 2026-03-16 | -75.52 | $22.70 | 89600 |
| 2026-03-13 | -81.12 | $22.54 | 97305 |
| 2026-03-12 | -79.37 | $22.59 | 108700 |
| 2026-03-11 | -81.13 | $22.57 | 82418 |
| 2026-03-10 | -74.85 | $22.83 | 98534 |
| 2026-03-09 | -77.94 | $22.77 | 116441 |
| 2026-03-06 | -89.44 | $22.84 | 133220 |
| 2026-03-05 | -86.73 | $23.17 | 114506 |
| 2026-03-04 | -77.89 | $23.43 | 203400 |
| 2026-03-03 | -81.97 | $23.31 | 207430 |
| 2026-03-02 | -77.55 | $23.44 | 122449 |
| 2026-02-27 | -94.68 | $23.23 | 131533 |
| 2026-02-26 | -70.52 | $23.95 | 127214 |
| 2026-02-25 | -75.49 | $23.81 | 107436 |
| 2026-02-24 | -91.70 | $23.40 | 133000 |
| 2026-02-23 | -88.54 | $23.48 | 213949 |
| 2026-02-20 | -49.80 | $24.46 | 224900 |
| 2026-02-19 | -57.71 | $24.26 | 410108 |
| 2026-02-18 | -52.75 | $24.28 | 126000 |
| 2026-02-17 | -40.86 | $24.49 | 121700 |
| 2026-02-13 | -43.85 | $24.40 | 170300 |
| 2026-02-12 | -42.55 | $24.35 | 157503 |
| 2026-02-11 | -34.20 | $24.53 | 163029 |
| 2026-02-10 | -28.34 | $24.68 | 211059 |
| 2026-02-09 | -18.53 | $25.04 | 134400 |
| 2026-02-06 | -8.45 | $25.41 | 232600 |
| 2026-02-05 | -6.78 | $25.35 | 315400 |
| 2026-02-04 | -9.63 | $25.24 | 247646 |
| 2026-02-03 | -8.56 | $25.04 | 183400 |
| 2026-02-02 | -6.89 | $24.84 | 222300 |
| 2026-01-30 | -26.22 | $23.97 | 171746 |
| 2026-01-29 | -34.83 | $23.74 | 61400 |
| 2026-01-28 | -50.19 | $23.33 | 126000 |
| 2026-01-27 | -44.94 | $23.47 | 148600 |
| 2026-01-26 | -35.96 | $23.71 | 123547 |
| 2026-01-23 | -30.71 | $23.85 | 92931 |
| 2026-01-22 | -12.84 | $23.90 | 102510 |
| 2026-01-21 | -7.29 | $23.78 | 140213 |
| 2026-01-20 | -44.37 | $22.84 | 96600 |
| 2026-01-16 | -29.17 | $23.19 | 101312 |
| 2026-01-15 | -24.59 | $23.38 | 103600 |
| 2026-01-14 | -74.26 | $22.61 | 75322 |
| 2026-01-13 | -82.28 | $22.42 | 95426 |
| 2026-01-12 | -91.14 | $22.21 | 110200 |
| 2026-01-09 | -85.23 | $22.35 | 141061 |
| 2026-01-08 | -72.57 | $22.65 | 108100 |
| 2026-01-07 | -82.70 | $22.41 | 92400 |
| 2026-01-06 | -73.00 | $22.64 | 105700 |
| 2026-01-05 | -75.95 | $22.57 | 107512 |
| 2026-01-02 | -99.15 | $22.05 | 141331 |
| 2025-12-31 | -95.90 | $22.50 | 122045 |
| 2025-12-30 | -94.87 | $22.52 | 155203 |
| 2025-12-29 | -89.23 | $22.63 | 104000 |
| 2025-12-26 | -86.15 | $22.69 | 111949 |
| 2025-12-24 | -83.59 | $22.74 | 73526 |
| 2025-12-23 | -84.80 | $22.64 | 119445 |
| 2025-12-22 | -69.47 | $22.80 | 144412 |
| 2025-12-19 | -44.92 | $23.00 | 282822 |
| 2025-12-18 | -34.30 | $23.31 | 163600 |
| 2025-12-17 | -38.51 | $23.18 | 328337 |
| 2025-12-16 | -9.78 | $24.06 | 175621 |
| 2025-12-15 | -3.14 | $24.20 | 181723 |
| 2025-12-12 | -6.97 | $23.79 | 158825 |
| 2025-12-11 | -8.01 | $23.76 | 201448 |
| 2025-12-10 | -14.98 | $23.56 | 385400 |
| 2025-12-09 | -24.74 | $23.28 | 122547 |
| 2025-12-08 | -26.83 | $23.22 | 87100 |
| 2025-12-05 | -25.09 | $23.27 | 107628 |
| 2025-12-04 | -17.07 | $23.50 | 153310 |
| 2025-12-03 | -3.98 | $23.53 | 295237 |
| 2025-12-02 | -11.30 | $22.96 | 239500 |
| 2025-12-01 | -11.11 | $22.94 | 153444 |
| 2025-11-28 | -22.62 | $22.65 | 39040 |
| 2025-11-26 | -19.84 | $22.72 | 126814 |
| 2025-11-25 | -18.25 | $22.76 | 123344 |
| 2025-11-24 | -16.67 | $22.15 | 66130 |
| 2025-11-21 | -12.07 | $22.23 | 195449 |
| 2025-11-20 | -51.18 | $21.32 | 93500 |
| 2025-11-19 | -45.67 | $21.39 | 63900 |
| 2025-11-18 | -44.88 | $21.40 | 140202 |
| 2025-11-17 | -66.93 | $21.12 | 67900 |
| 2025-11-14 | -31.50 | $21.57 | 65000 |
| 2025-11-13 | -21.18 | $21.61 | 72700 |
| 2025-11-12 | -15.24 | $21.65 | 46138 |
| 2025-11-11 | -13.40 | $21.55 | 65100 |
| 2025-11-10 | -15.98 | $21.50 | 75845 |
| 2025-11-07 | -18.81 | $21.43 | 67600 |
| 2025-11-06 | -18.81 | $21.43 | 43706 |
| 2025-11-05 | -14.36 | $21.52 | 72800 |
| 2025-11-04 | -33.17 | $21.14 | 59700 |
| 2025-11-03 | -30.69 | $21.19 | 73700 |
| 2025-10-31 | -31.19 | $21.18 | 54813 |
| 2025-10-30 | -28.22 | $21.24 | 41547 |
| 2025-10-29 | -35.64 | $21.09 | 69500 |
| 2025-10-28 | -6.93 | $21.67 | 63735 |
| 2025-10-27 | -20.51 | $21.34 | 86300 |
| 2025-10-24 | -16.92 | $21.41 | 41100 |
| 2025-10-23 | -41.54 | $20.93 | 94023 |
| 2025-10-22 | -24.86 | $21.12 | 96800 |
| 2025-10-21 | -30.39 | $21.05 | 136131 |
| 2025-10-20 | -38.00 | $21.03 | 145300 |
| 2025-10-17 | -54.50 | $20.70 | 150235 |
| 2025-10-16 | -80.20 | $20.19 | 56425 |
| 2025-10-15 | -51.22 | $20.79 | 37646 |
| 2025-10-14 | -48.29 | $20.85 | 50244 |
| 2025-10-13 | -75.12 | $20.30 | 28732 |
| 2025-10-10 | -99.50 | $19.85 | 47700 |
| 2025-10-09 | -91.84 | $20.49 | 31800 |
| 2025-10-08 | -87.76 | $20.55 | 17200 |
| 2025-10-07 | -78.23 | $20.69 | 32300 |
| 2025-10-06 | -63.95 | $20.90 | 43900 |
| 2025-10-03 | -66.67 | $20.86 | 54400 |
| 2025-10-02 | -87.76 | $20.55 | 33200 |
| 2025-10-01 | -81.56 | $20.69 | 40700 |
| 2025-09-30 | -77.52 | $20.84 | 36700 |
| 2025-09-29 | -94.12 | $20.72 | 64700 |
| 2025-09-26 | -78.72 | $21.10 | 43530 |
| 2025-09-25 | -55.32 | $21.32 | 27800 |
| 2025-09-24 | -52.13 | $21.35 | 42600 |
| 2025-09-23 | -46.81 | $21.40 | 70400 |
| 2025-09-22 | -44.68 | $21.42 | 50100 |
| 2025-09-19 | -15.12 | $21.58 | 119344 |
| 2025-09-18 | -5.35 | $21.74 | 65400 |
| 2025-09-17 | -33.71 | $21.15 | 108300 |
| 2025-09-16 | -36.97 | $21.01 | 33600 |
| 2025-09-15 | -26.92 | $21.13 | 61304 |
| 2025-09-12 | -30.22 | $21.07 | 33300 |
| 2025-09-11 | -20.88 | $21.24 | 26531 |
| 2025-09-10 | -34.07 | $21.00 | 31011 |
| 2025-09-09 | -23.53 | $21.02 | 45048 |
| 2025-09-08 | -13.68 | $21.23 | 41500 |
| 2025-09-05 | -12.96 | $21.23 | 29900 |
| 2025-09-04 | -14.47 | $21.17 | 31839 |
| 2025-09-03 | -21.22 | $20.96 | 38636 |
| 2025-09-02 | -19.61 | $21.01 | 69636 |
| 2025-08-29 | -9.65 | $21.32 | 49000 |
| 2025-08-28 | -17.04 | $21.09 | 31200 |
| 2025-08-27 | -9.65 | $21.32 | 39049 |
| 2025-08-26 | -9.32 | $21.33 | 68300 |
| 2025-08-25 | -14.79 | $21.16 | 27748 |
| 2025-08-22 | -8.36 | $21.36 | 68913 |
| 2025-08-21 | -31.93 | $20.13 | 19400 |
| 2025-08-20 | -35.25 | $20.20 | 19945 |
| 2025-08-19 | -41.13 | $20.17 | 27412 |
| 2025-08-18 | -45.07 | $20.07 | 50910 |
| 2025-08-15 | -42.96 | $20.13 | 92925 |
| 2025-08-14 | -38.03 | $20.27 | 33217 |
| 2025-08-13 | -36.27 | $20.32 | 37126 |
| 2025-08-12 | -46.13 | $20.04 | 45342 |
| 2025-08-11 | -85.56 | $18.92 | 27200 |
| 2025-08-08 | -89.08 | $18.82 | 22300 |
| 2025-08-07 | -97.54 | $18.58 | 37914 |
| 2025-08-06 | -95.26 | $18.74 | 34100 |
| 2025-08-05 | -89.78 | $18.89 | 34400 |
| 2025-08-04 | -89.78 | $18.89 | 44532 |
| 2025-08-01 | -95.65 | $18.73 | 65800 |
| 2025-07-31 | -98.60 | $19.25 | 54619 |
| 2025-07-30 | -98.38 | $19.55 | 44000 |
| 2025-07-29 | -68.32 | $19.99 | 35534 |
| 2025-07-28 | -50.72 | $20.31 | 39500 |
| 2025-07-25 | -47.73 | $20.32 | 37246 |
| 2025-07-24 | -35.44 | $20.53 | 38529 |
| 2025-07-23 | -11.74 | $21.08 | 48431 |
| 2025-07-22 | -11.28 | $21.07 | 105939 |
| 2025-07-21 | -10.43 | $21.03 | 138700 |
| 2025-07-18 | -27.54 | $20.45 | 181600 |
| 2025-07-17 | -29.88 | $20.36 | 47543 |
| 2025-07-16 | -34.22 | $20.21 | 42000 |
| 2025-07-15 | -35.69 | $20.16 | 42422 |
| 2025-07-14 | -13.57 | $20.91 | 31822 |
| 2025-07-11 | -19.17 | $20.72 | 40033 |
| 2025-07-10 | -11.21 | $20.99 | 31123 |
| 2025-07-09 | -13.27 | $20.92 | 40600 |
| 2025-07-08 | -10.62 | $21.01 | 78900 |
| 2025-07-07 | -12.18 | $20.94 | 55816 |
| 2025-07-03 | -3.68 | $21.22 | 55528 |
| 2025-07-02 | -2.11 | $20.81 | 245031 |
| 2025-07-01 | -1.02 | $20.48 | 273123 |
| 2025-06-30 | -4.39 | $19.51 | 151949 |
| 2025-06-27 | -7.22 | $19.22 | 279000 |
| 2025-06-26 | -8.38 | $19.19 | 74549 |
| 2025-06-25 | -24.02 | $18.91 | 33000 |
| 2025-06-24 | -13.97 | $19.09 | 39535 |
| 2025-06-23 | -17.97 | $18.55 | 67818 |
| 2025-06-20 | -47.66 | $18.17 | 87710 |
| 2025-06-18 | -49.22 | $18.15 | 87900 |
| 2025-06-17 | -59.38 | $18.02 | 66502 |
| 2025-06-16 | -46.09 | $18.19 | 59600 |
| 2025-06-13 | -42.97 | $18.23 | 61114 |
| 2025-06-12 | -12.50 | $18.62 | 93300 |
| 2025-06-11 | -8.59 | $18.67 | 49200 |
| 2025-06-10 | -14.84 | $18.59 | 123700 |
| 2025-06-09 | -38.21 | $18.26 | 52800 |
| 2025-06-06 | -60.16 | $17.99 | 58018 |
| 2025-06-05 | -80.49 | $17.74 | 43909 |
| 2025-06-04 | -81.30 | $17.73 | 37000 |
| 2025-06-03 | -70.73 | $17.86 | 33800 |
| 2025-06-02 | -93.50 | $17.58 | 34200 |
| 2025-05-30 | -75.00 | $17.80 | 26537 |
| 2025-05-29 | -60.84 | $17.86 | 20500 |
| 2025-05-28 | -50.00 | $17.87 | 30941 |
| 2025-05-27 | -35.47 | $18.12 | 39608 |
| 2025-05-23 | -61.05 | $17.68 | 29300 |
| 2025-05-22 | -51.16 | $17.85 | 52341 |
| 2025-05-21 | -37.31 | $18.01 | 41600 |
| 2025-05-20 | -16.49 | $18.41 | 54831 |
| 2025-05-19 | -11.66 | $18.40 | 74102 |
| 2025-05-16 | -10.92 | $18.41 | 76917 |
| 2025-05-15 | -9.56 | $18.45 | 42215 |
| 2025-05-14 | -9.90 | $18.44 | 40743 |
| 2025-05-13 | -7.49 | $18.50 | 46200 |
| 2025-05-12 | -6.33 | $18.53 | 39938 |
| 2025-05-09 | -7.39 | $17.95 | 33500 |
| 2025-05-08 | -3.50 | $18.05 | 36400 |
| 2025-05-07 | -21.01 | $17.60 | 54001 |
| 2025-05-06 | -17.51 | $17.69 | 70200 |
| 2025-05-05 | -10.51 | $17.87 | 30111 |
| 2025-05-02 | -5.84 | $17.99 | 60842 |
| 2025-05-01 | -32.52 | $17.50 | 67000 |
| 2025-04-30 | -35.23 | $17.50 | 62408 |
| 2025-04-29 | -39.93 | $17.39 | 79800 |
| 2025-04-28 | -41.88 | $17.36 | 48600 |
| 2025-04-25 | -41.56 | $17.37 | 55102 |
| 2025-04-24 | -42.90 | $17.38 | 62600 |
| 2025-04-23 | -61.56 | $16.85 | 109440 |
| 2025-04-22 | -70.57 | $16.55 | 74536 |
| 2025-04-21 | -87.69 | $15.98 | 34438 |
| 2025-04-17 | -86.19 | $16.03 | 29526 |
| 2025-04-16 | -86.19 | $16.03 | 35300 |
| 2025-04-15 | -87.39 | $15.99 | 29500 |
| 2025-04-14 | -95.50 | $15.72 | 48600 |
| 2025-04-11 | -96.54 | $15.83 | 43800 |
| 2025-04-10 | -93.05 | $16.09 | 61100 |
| 2025-04-09 | -62.81 | $17.11 | 71244 |
| 2025-04-08 | -84.56 | $16.49 | 43400 |
| 2025-04-07 | -80.70 | $16.60 | 59045 |
| 2025-04-04 | -78.60 | $16.66 | 58112 |
| 2025-04-03 | -99.47 | $17.01 | 57300 |
| 2025-04-02 | -43.64 | $18.42 | 41631 |
| 2025-04-01 | -45.61 | $18.42 | 34200 |
| 2025-03-31 | -54.36 | $18.48 | 49918 |
| 2025-03-28 | -64.71 | $18.40 | 36000 |
| 2025-03-27 | -47.65 | $18.69 | 47800 |
| 2025-03-26 | -57.06 | $18.53 | 48803 |
| 2025-03-25 | -56.47 | $18.54 | 36621 |
| 2025-03-24 | -50.59 | $18.64 | 52049 |
| 2025-03-21 | -88.24 | $18.00 | 116143 |
| 2025-03-20 | -73.53 | $18.25 | 22900 |
| 2025-03-19 | -72.35 | $18.27 | 63900 |
| 2025-03-18 | -86.47 | $18.03 | 39400 |
| 2025-03-17 | -84.71 | $18.06 | 45500 |
| 2025-03-14 | -88.24 | $18.00 | 40600 |
| 2025-03-13 | -99.41 | $17.81 | 36600 |
| 2025-03-12 | -91.67 | $17.96 | 54319 |
| 2025-03-11 | -95.83 | $17.89 | 74200 |
| 2025-03-10 | -85.09 | $18.13 | 82447 |
| 2025-03-07 | -90.35 | $18.47 | 51000 |
| 2025-03-06 | -90.98 | $18.51 | 48300 |
| 2025-03-05 | -93.64 | $18.59 | 59400 |
| 2025-03-04 | -88.78 | $18.75 | 62820 |
| 2025-03-03 | -49.51 | $19.16 | 53527 |
| 2025-02-28 | -45.83 | $19.29 | 49200 |
| 2025-02-27 | -81.67 | $18.86 | 31043 |
| 2025-02-26 | -85.83 | $18.81 | 68800 |
| 2025-02-25 | -89.17 | $18.77 | 93200 |
| 2025-02-24 | -100.00 | $18.65 | 47227 |
| 2025-02-21 | -85.82 | $18.69 | 54900 |
| 2025-02-20 | -68.66 | $18.92 | 59121 |
| 2025-02-19 | -64.18 | $18.98 | 46900 |
| 2025-02-18 | -63.43 | $18.99 | 36715 |
| 2025-02-14 | -58.21 | $19.06 | 24300 |
| 2025-02-13 | -61.38 | $18.95 | 36237 |
| 2025-02-12 | -60.69 | $18.96 | 38535 |
| 2025-02-11 | -22.22 | $19.38 | 50903 |
| 2025-02-10 | -27.85 | $19.18 | 27400 |
| 2025-02-07 | -23.85 | $19.27 | 53302 |
| 2025-02-06 | -14.23 | $19.50 | 53533 |
| 2025-02-05 | -17.99 | $19.41 | 40600 |
| 2025-02-04 | -19.67 | $19.37 | 37500 |
| 2025-02-03 | -38.91 | $18.91 | 78415 |
| 2025-01-31 | -14.64 | $19.49 | 32600 |
| 2025-01-30 | -5.41 | $19.55 | 42900 |
| 2025-01-29 | -12.22 | $19.39 | 59119 |
| 2025-01-28 | -13.45 | $19.38 | 42000 |
| 2025-01-27 | -15.15 | $19.41 | 66502 |
| 2025-01-24 | -24.24 | $19.20 | 38300 |
| 2025-01-23 | -38.53 | $18.87 | 32942 |
| 2025-01-22 | -44.90 | $18.80 | 39430 |
| 2025-01-21 | -48.90 | $19.07 | 34136 |
| 2025-01-17 | -60.81 | $18.90 | 62805 |
| 2025-01-16 | -69.10 | $18.68 | 72200 |
| 2025-01-15 | -69.95 | $18.70 | 34746 |
| 2025-01-14 | -81.28 | $18.24 | 45144 |
| 2025-01-13 | -94.08 | $17.71 | 37600 |
| 2025-01-10 | -94.85 | $17.69 | 45030 |
| 2025-01-08 | -97.97 | $18.24 | 38300 |
| 2025-01-07 | -95.96 | $18.55 | 32300 |
| 2025-01-06 | -99.38 | $18.91 | 29300 |
| 2025-01-03 | -92.38 | $19.14 | 20300 |
| 2025-01-02 | -95.12 | $19.05 | 42500 |
| 2024-12-31 | -93.07 | $19.37 | 29200 |
| 2024-12-30 | -93.46 | $19.37 | 21500 |
| 2024-12-27 | -92.52 | $19.40 | 38700 |
| 2024-12-26 | -89.70 | $19.67 | 19300 |
| 2024-12-24 | -94.61 | $19.54 | 19300 |
| 2024-12-23 | -97.45 | $19.45 | 40500 |
| 2024-12-20 | -97.10 | $19.54 | 180200 |
| 2024-12-19 | -98.10 | $19.80 | 64500 |
| 2024-12-18 | -100.00 | $20.03 | 91800 |
| 2024-12-17 | -84.10 | $20.88 | 83100 |
| 2024-12-16 | -60.31 | $21.34 | 27700 |
| 2024-12-13 | -54.09 | $21.50 | 34300 |
| 2024-12-12 | -50.19 | $21.60 | 31400 |
| 2024-12-11 | -45.91 | $21.71 | 53100 |
| 2024-12-10 | -45.32 | $21.68 | 49300 |
| 2024-12-09 | -45.45 | $21.54 | 29900 |
| 2024-12-06 | -33.63 | $21.75 | 43800 |
| 2024-12-05 | -31.47 | $21.82 | 28800 |
| 2024-12-04 | -20.28 | $22.01 | 37300 |
| 2024-12-03 | -23.01 | $21.88 | 54800 |
| 2024-12-02 | -18.16 | $22.08 | 61000 |
| 2024-11-29 | -21.75 | $21.92 | 29000 |
| 2024-11-27 | -20.85 | $21.96 | 27500 |
| 2024-11-26 | -19.06 | $22.04 | 63700 |
| 2024-11-25 | -13.23 | $22.30 | 101100 |
| 2024-11-22 | -0.88 | $21.82 | 54200 |
| 2024-11-21 | -5.44 | $21.21 | 132800 |
| 2024-11-20 | -15.52 | $20.77 | 105400 |
| 2024-11-19 | -17.69 | $20.71 | 30300 |
| 2024-11-18 | -18.05 | $20.70 | 112100 |
| 2024-11-15 | -27.08 | $20.45 | 68300 |
| 2024-11-14 | -26.71 | $20.46 | 45700 |
| 2024-11-13 | -27.44 | $20.44 | 113900 |
| 2024-11-12 | -12.67 | $20.36 | 70200 |
| 2024-11-11 | -9.05 | $20.24 | 60300 |
| 2024-11-08 | -34.00 | $19.74 | 42700 |
| 2024-11-07 | -29.22 | $19.71 | 64400 |
| 2024-11-06 | -11.76 | $20.10 | 151000 |
| 2024-11-05 | -44.74 | $18.75 | 52800 |
| 2024-11-04 | -56.32 | $18.53 | 25100 |
| 2024-11-01 | -52.11 | $18.61 | 26400 |
| 2024-10-31 | -45.26 | $18.74 | 21100 |
| 2024-10-30 | -34.74 | $18.94 | 18800 |
| 2024-10-29 | -41.05 | $18.82 | 25800 |
| 2024-10-28 | -46.32 | $18.72 | 29600 |
| 2024-10-25 | -54.21 | $18.57 | 23700 |
| 2024-10-24 | -46.84 | $18.71 | 26200 |
| 2024-10-23 | -47.64 | $18.70 | 32400 |
| 2024-10-22 | -45.03 | $18.75 | 28500 |
| 2024-10-21 | -51.00 | $18.68 | 40200 |
| 2024-10-18 | -44.84 | $19.09 | 25500 |
| 2024-10-17 | -51.76 | $19.21 | 41700 |
| 2024-10-16 | -54.85 | $19.19 | 39900 |
| 2024-10-15 | -63.94 | $18.89 | 36400 |
| 2024-10-14 | -75.45 | $18.51 | 21400 |
| 2024-10-11 | -78.48 | $18.41 | 40900 |
| 2024-10-10 | -92.73 | $17.94 | 22100 |
| 2024-10-09 | -95.31 | $17.95 | 30900 |
| 2024-10-08 | -92.81 | $18.03 | 24700 |
| 2024-10-07 | -95.00 | $17.96 | 20700 |
| 2024-10-04 | -96.76 | $18.01 | 25200 |
| 2024-10-03 | -100.00 | $18.04 | 35800 |
| 2024-10-02 | -100.00 | $18.48 | 24800 |
| 2024-10-01 | -98.21 | $18.80 | 43200 |
| 2024-09-30 | -94.05 | $19.26 | 43300 |
| 2024-09-27 | -93.51 | $19.27 | 19800 |
| 2024-09-26 | -94.05 | $19.26 | 39700 |
| 2024-09-25 | -94.05 | $19.26 | 34400 |
| 2024-09-24 | -98.18 | $19.38 | 46600 |
| 2024-09-23 | -92.21 | $19.58 | 30600 |
| 2024-09-20 | -68.75 | $20.01 | 227500 |
| 2024-09-19 | -10.53 | $20.82 | 65000 |
| 2024-09-18 | -13.58 | $20.58 | 85000 |
| 2024-09-17 | -15.43 | $20.55 | 39100 |
| 2024-09-16 | -30.86 | $20.30 | 46400 |
| 2024-09-13 | -41.98 | $20.12 | 38600 |
| 2024-09-12 | -52.84 | $19.87 | 51200 |
| 2024-09-11 | -30.17 | $20.10 | 26300 |
| 2024-09-10 | -24.89 | $20.21 | 25900 |
| 2024-09-09 | -35.27 | $19.95 | 41000 |
| 2024-09-06 | -40.66 | $19.82 | 25400 |
| 2024-09-05 | -33.61 | $19.99 | 30400 |
| 2024-09-04 | -26.56 | $20.16 | 19900 |
| 2024-09-03 | -22.82 | $20.25 | 31200 |
| 2024-08-30 | -16.60 | $20.40 | 30800 |
| 2024-08-29 | -17.43 | $20.38 | 43400 |
| 2024-08-28 | -27.00 | $20.31 | 28100 |
| 2024-08-27 | -32.96 | $20.20 | 17800 |
| 2024-08-26 | -31.48 | $20.24 | 28100 |
| 2024-08-23 | -29.26 | $20.30 | 54100 |
| 2024-08-22 | -65.19 | $19.33 | 18000 |
| 2024-08-21 | -65.56 | $19.32 | 10300 |
| 2024-08-20 | -71.07 | $19.20 | 17900 |
| 2024-08-19 | -64.10 | $19.51 | 18400 |
| 2024-08-16 | -66.67 | $19.43 | 26000 |
| 2024-08-15 | -76.27 | $19.14 | 33700 |
| 2024-08-14 | -93.71 | $18.60 | 17700 |
| 2024-08-13 | -91.04 | $18.70 | 19900 |
| 2024-08-12 | -96.24 | $18.52 | 32000 |
| 2024-08-09 | -94.33 | $18.69 | 22800 |
| 2024-08-08 | -90.45 | $18.82 | 21800 |
| 2024-08-07 | -95.66 | $18.54 | 32400 |
| 2024-08-06 | -81.77 | $18.62 | 41400 |
| 2024-08-05 | -76.03 | $18.71 | 78000 |
| 2024-08-02 | -61.50 | $19.31 | 70300 |
| 2024-08-01 | -49.39 | $19.81 | 67100 |
| 2024-07-31 | -26.88 | $20.74 | 91300 |
| 2024-07-30 | -26.63 | $20.75 | 105500 |
| 2024-07-29 | -42.86 | $20.08 | 52700 |
| 2024-07-26 | -39.95 | $20.20 | 77200 |
| 2024-07-25 | -38.64 | $20.15 | 105100 |
| 2024-07-24 | -46.68 | $19.74 | 125600 |
| 2024-07-23 | -9.13 | $21.43 | 96800 |
| 2024-07-22 | -13.27 | $21.20 | 66000 |
| 2024-07-19 | -16.67 | $21.00 | 55300 |
| 2024-07-18 | -16.31 | $21.00 | 68600 |
| 2024-07-17 | -8.33 | $21.41 | 109100 |
| 2024-07-16 | -3.04 | $21.50 | 98000 |
| 2024-07-15 | -7.18 | $20.15 | 104400 |
| 2024-07-12 | -3.36 | $19.56 | 59300 |
| 2024-07-11 | -3.14 | $19.18 | 130100 |
| 2024-07-10 | -13.85 | $18.39 | 42000 |
| 2024-07-09 | -34.63 | $17.91 | 29900 |
| 2024-07-08 | -38.96 | $17.81 | 37700 |
| 2024-07-05 | -35.93 | $17.88 | 85100 |
| 2024-07-03 | -24.24 | $18.15 | 30300 |
| 2024-07-02 | -22.51 | $18.19 | 65600 |
| 2024-07-01 | -31.17 | $17.99 | 90900 |
| 2024-06-28 | -8.64 | $18.50 | 674100 |
| 2024-06-27 | -1.27 | $17.83 | 90500 |
| 2024-06-26 | -10.49 | $17.56 | 79600 |
| 2024-06-25 | -7.97 | $17.55 | 104500 |
| 2024-06-24 | -21.32 | $17.35 | 97800 |
| 2024-06-21 | -65.44 | $16.75 | 91800 |
| 2024-06-20 | -58.09 | $16.85 | 181200 |
| 2024-06-18 | -65.44 | $16.75 | 113500 |
| 2024-06-17 | -74.26 | $16.63 | 22200 |
| 2024-06-14 | -77.40 | $16.61 | 20800 |
| 2024-06-13 | -56.16 | $16.92 | 12800 |
| 2024-06-12 | -44.52 | $17.09 | 48000 |
| 2024-06-11 | -60.67 | $16.87 | 27300 |
| 2024-06-10 | -60.67 | $16.87 | 26600 |
| 2024-06-07 | -41.33 | $17.16 | 43300 |
| 2024-06-06 | -44.67 | $17.11 | 33300 |
| 2024-06-05 | -33.33 | $17.28 | 33400 |
| 2024-06-04 | -36.00 | $17.24 | 21200 |
| 2024-06-03 | -45.29 | $17.21 | 28200 |
| 2024-05-31 | -35.88 | $17.37 | 46100 |
| 2024-05-30 | -96.13 | $16.49 | 113300 |
| 2024-05-29 | -97.99 | $16.52 | 29800 |
| 2024-05-28 | -93.81 | $16.92 | 25500 |
| 2024-05-24 | -80.91 | $17.09 | 19000 |
| 2024-05-23 | -83.78 | $17.06 | 32000 |
| 2024-05-22 | -73.64 | $17.22 | 18300 |
| 2024-05-21 | -81.17 | $17.17 | 20000 |
| 2024-05-20 | -76.83 | $17.26 | 19300 |
| 2024-05-17 | -74.39 | $17.30 | 23500 |
| 2024-05-16 | -70.29 | $17.29 | 27200 |
| 2024-05-15 | -77.03 | $17.28 | 30700 |
| 2024-05-14 | -83.78 | $17.13 | 76300 |
| 2024-05-13 | -83.33 | $17.14 | 50000 |
| 2024-05-10 | -69.82 | $17.44 | 40200 |
| 2024-05-09 | -72.52 | $17.38 | 43300 |
| 2024-05-08 | -72.97 | $17.37 | 18500 |
| 2024-05-07 | -77.48 | $17.27 | 30100 |
| 2024-05-06 | -74.32 | $17.34 | 65300 |
| 2024-05-03 | -71.62 | $17.40 | 23100 |
| 2024-05-02 | -69.37 | $17.45 | 37000 |
| 2024-05-01 | -69.82 | $17.44 | 55800 |
| 2024-04-30 | -86.25 | $17.17 | 43300 |
| 2024-04-29 | -76.27 | $17.52 | 62600 |
| 2024-04-26 | -74.02 | $17.83 | 21200 |
| 2024-04-25 | -72.13 | $18.00 | 45700 |
| 2024-04-24 | -72.46 | $17.97 | 47100 |
| 2024-04-23 | -69.23 | $18.26 | 37500 |
| 2024-04-22 | -76.37 | $17.62 | 82200 |
| 2024-04-19 | -71.01 | $18.10 | 114800 |
| 2024-04-18 | -67.78 | $18.39 | 65300 |
| 2024-04-17 | -69.45 | $18.24 | 35700 |
| 2024-04-16 | -70.46 | $18.15 | 35300 |
| 2024-04-15 | -72.46 | $17.97 | 45100 |
| 2024-04-12 | -73.69 | $17.86 | 33700 |
| 2024-04-11 | -73.02 | $17.92 | 38100 |
| 2024-04-10 | -71.35 | $18.07 | 69300 |
| 2024-04-09 | -67.89 | $18.38 | 57500 |
| 2024-04-08 | -68.78 | $18.30 | 49000 |
| 2024-04-05 | -67.34 | $18.43 | 48700 |
| 2024-04-04 | -65.66 | $18.58 | 128300 |
| 2024-04-03 | -64.33 | $18.70 | 91000 |
| 2024-04-02 | -53.73 | $19.65 | 246700 |
| 2024-04-01 | -50.95 | $19.90 | 582300 |
| 2024-03-28 | -6.47 | $19.89 | 34500 |
| 2024-03-27 | -17.27 | $19.45 | 22800 |
| 2024-03-26 | -36.88 | $19.10 | 19600 |
| 2024-03-25 | -29.59 | $19.19 | 14600 |
| 2024-03-22 | -30.77 | $19.17 | 32600 |
| 2024-03-21 | -24.26 | $19.28 | 35900 |
| 2024-03-20 | -32.28 | $19.08 | 29600 |
| 2024-03-19 | -63.40 | $18.46 | 6900 |
| 2024-03-18 | -56.19 | $18.60 | 18800 |
| 2024-03-15 | -51.03 | $18.70 | 52300 |
| 2024-03-14 | -57.22 | $18.58 | 24300 |
| 2024-03-13 | -28.76 | $19.04 | 10500 |
| 2024-03-12 | -22.05 | $19.11 | 19300 |
| 2024-03-11 | -12.93 | $19.35 | 34500 |
| 2024-03-08 | -15.97 | $19.27 | 11800 |
| 2024-03-07 | -14.23 | $19.23 | 19100 |
| 2024-03-06 | -14.40 | $19.20 | 23100 |
| 2024-03-05 | -4.33 | $19.27 | 14600 |
| 2024-03-04 | -10.44 | $18.69 | 15700 |
| 2024-03-01 | -18.13 | $18.55 | 31400 |
| 2024-02-29 | -26.24 | $18.69 | 17800 |
| 2024-02-28 | -64.36 | $18.14 | 42100 |
| 2024-02-27 | -58.68 | $18.44 | 28800 |
| 2024-02-26 | -66.47 | $18.18 | 26600 |
| 2024-02-23 | -64.78 | $18.24 | 28900 |
| 2024-02-22 | -67.46 | $18.15 | 57000 |
| 2024-02-21 | -74.27 | $17.94 | 20900 |
| 2024-02-20 | -75.44 | $17.90 | 23500 |
| 2024-02-16 | -68.71 | $18.13 | 33200 |
| 2024-02-15 | -57.89 | $18.50 | 26300 |
| 2024-02-14 | -76.02 | $17.88 | 33400 |
| 2024-02-13 | -88.60 | $17.45 | 50900 |
| 2024-02-12 | -67.33 | $18.28 | 46900 |
| 2024-02-09 | -86.05 | $17.66 | 17700 |
| 2024-02-08 | -95.53 | $17.30 | 12600 |
| 2024-02-07 | -95.80 | $17.30 | 18800 |
| 2024-02-06 | -100.00 | $17.53 | 16200 |
| 2024-02-05 | -96.77 | $18.10 | 14300 |
| 2024-02-02 | -97.98 | $18.30 | 18700 |
| 2024-02-01 | -94.97 | $18.59 | 27300 |
| 2024-01-31 | -98.99 | $19.42 | 26700 |
| 2024-01-30 | -78.10 | $20.14 | 33000 |
| 2024-01-29 | -76.80 | $20.18 | 14400 |
| 2024-01-26 | -85.90 | $19.91 | 23000 |
| 2024-01-25 | -74.36 | $20.27 | 29000 |
| 2024-01-24 | -79.17 | $20.12 | 15300 |
| 2024-01-23 | -87.18 | $19.87 | 17900 |
| 2024-01-22 | -81.09 | $20.06 | 19600 |
| 2024-01-19 | -87.43 | $19.90 | 46400 |
| 2024-01-18 | -78.36 | $20.21 | 14900 |
| 2024-01-17 | -90.35 | $19.80 | 25100 |
| 2024-01-16 | -99.33 | $19.93 | 28100 |
| 2024-01-12 | -78.25 | $20.66 | 13600 |
| 2024-01-11 | -55.78 | $20.72 | 27400 |
| 2024-01-10 | -55.83 | $20.64 | 17800 |
| 2024-01-09 | -45.91 | $21.04 | 24400 |
| 2024-01-08 | -30.27 | $21.67 | 28100 |
| 2024-01-05 | -26.30 | $21.83 | 71500 |
| 2024-01-04 | -28.71 | $21.73 | 30700 |
| 2024-01-03 | -24.52 | $21.73 | 40000 |
| 2024-01-02 | -11.18 | $22.33 | 32300 |
| 2023-12-29 | -9.31 | $22.35 | 26200 |
| 2023-12-28 | -7.64 | $22.44 | 22300 |
| 2023-12-27 | -8.15 | $22.41 | 31700 |
| 2023-12-26 | -8.91 | $22.36 | 16600 |
| 2023-12-22 | -12.94 | $22.12 | 39500 |
| 2023-12-21 | -12.10 | $22.17 | 47400 |
| 2023-12-20 | -13.78 | $22.07 | 40800 |
| 2023-12-19 | -4.24 | $21.68 | 22200 |
| 2023-12-18 | -7.69 | $20.78 | 28200 |
| 2023-12-15 | -9.85 | $20.60 | 161000 |
| 2023-12-14 | -6.56 | $20.50 | 50300 |
| 2023-12-13 | -4.64 | $20.23 | 50700 |
| 2023-12-12 | -20.73 | $19.01 | 26000 |
| 2023-12-11 | -11.69 | $19.20 | 37800 |
| 2023-12-08 | -0.25 | $19.49 | 9400 |
| 2023-12-07 | -8.02 | $19.17 | 31100 |
| 2023-12-06 | -13.03 | $18.97 | 26700 |
| 2023-12-05 | -10.03 | $18.64 | 21800 |
| 2023-12-04 | -1.40 | $18.32 | 47200 |
| 2023-12-01 | -6.15 | $17.79 | 20900 |
| 2023-11-30 | -29.92 | $17.21 | 9800 |
| 2023-11-29 | -20.08 | $17.45 | 10500 |
| 2023-11-28 | -33.20 | $17.13 | 25800 |
| 2023-11-27 | -13.97 | $17.56 | 23100 |
| 2023-11-24 | -5.15 | $17.80 | 11200 |
| 2023-11-22 | -13.60 | $17.57 | 5400 |
| 2023-11-21 | -19.49 | $17.41 | 18800 |
| 2023-11-20 | -15.81 | $17.51 | 17600 |
| 2023-11-17 | -16.18 | $17.50 | 19000 |
| 2023-11-16 | -16.54 | $17.49 | 12000 |
| 2023-11-15 | -16.91 | $17.48 | 18100 |
| 2023-11-14 | -0.44 | $17.46 | 32800 |
| 2023-11-13 | -48.15 | $16.06 | 22900 |
| 2023-11-10 | -57.41 | $15.91 | 22200 |
| 2023-11-09 | -45.68 | $16.10 | 11100 |
| 2023-11-08 | -34.57 | $16.19 | 14100 |
| 2023-11-07 | -8.08 | $16.63 | 17000 |
| 2023-11-06 | -11.27 | $16.53 | 16100 |
| 2023-11-03 | -7.27 | $16.64 | 16200 |
| 2023-11-02 | -33.70 | $15.91 | 10500 |
| 2023-11-01 | -40.32 | $15.59 | 8600 |
| 2023-10-31 | -34.08 | $15.77 | 13200 |
| 2023-10-30 | -28.57 | $15.90 | 16600 |
| 2023-10-27 | -44.38 | $15.38 | 15900 |
| 2023-10-26 | -42.86 | $15.43 | 17400 |
| 2023-10-25 | -44.68 | $15.37 | 13200 |
| 2023-10-24 | -41.64 | $15.47 | 21400 |
| 2023-10-23 | -27.05 | $15.95 | 19400 |
| 2023-10-20 | -31.61 | $15.80 | 25900 |
| 2023-10-19 | -1.66 | $16.52 | 11000 |
| 2023-10-18 | -4.55 | $16.28 | 15100 |
| 2023-10-17 | -4.64 | $16.22 | 30200 |
| 2023-10-16 | -9.60 | $15.81 | 27900 |
| 2023-10-13 | -13.60 | $15.71 | 11800 |
| 2023-10-12 | -1.83 | $15.69 | 28000 |
| 2023-10-11 | 0.00 | $15.34 | 31800 |
| 2023-10-10 | -64.81 | $14.12 | 15700 |
| 2023-10-09 | -62.35 | $14.16 | 7400 |
| 2023-10-06 | -61.11 | $14.18 | 8500 |
| 2023-10-05 | -66.05 | $14.10 | 18100 |
| 2023-10-04 | -74.69 | $13.96 | 11100 |
| 2023-10-03 | -88.89 | $13.73 | 15400 |
| 2023-10-02 | -89.15 | $14.02 | 13800 |
| 2023-09-29 | -82.17 | $14.11 | 23200 |
| 2023-09-28 | -55.04 | $14.46 | 13000 |
| 2023-09-27 | -48.06 | $14.55 | 14400 |
| 2023-09-26 | -43.41 | $14.61 | 29200 |
| 2023-09-25 | -31.01 | $14.77 | 14700 |
| 2023-09-22 | -36.43 | $14.70 | 23500 |
| 2023-09-21 | -51.94 | $14.50 | 40400 |
| 2023-09-20 | -20.93 | $14.90 | 25000 |
| 2023-09-19 | -16.07 | $14.82 | 30800 |
| 2023-09-18 | -49.11 | $14.45 | 16000 |
| 2023-09-15 | -23.21 | $14.74 | 83000 |
| 2023-09-14 | -85.44 | $14.12 | 12100 |
| 2023-09-13 | -88.51 | $14.14 | 11900 |
| 2023-09-12 | -75.60 | $14.38 | 9800 |
| 2023-09-11 | -87.23 | $14.27 | 9800 |
| 2023-09-08 | -92.80 | $14.15 | 13000 |
| 2023-09-07 | -92.80 | $14.15 | 43600 |
| 2023-09-06 | -90.81 | $14.22 | 11000 |
| 2023-09-05 | -79.44 | $14.56 | 8700 |
| 2023-09-01 | -70.89 | $14.89 | 14600 |
| 2023-08-31 | -79.43 | $14.62 | 9800 |
| 2023-08-30 | -76.90 | $14.70 | 22400 |
| 2023-08-29 | -81.01 | $14.57 | 6700 |
| 2023-08-28 | -86.08 | $14.41 | 18500 |
| 2023-08-25 | -92.41 | $14.21 | 16500 |
| 2023-08-24 | -89.10 | $14.35 | 12800 |
| 2023-08-23 | -91.57 | $14.33 | 17100 |
| 2023-08-22 | -93.60 | $14.26 | 13200 |
| 2023-08-21 | -81.69 | $14.67 | 30000 |
| 2023-08-18 | -96.51 | $14.16 | 27900 |
| 2023-08-17 | -100.00 | $14.42 | 20000 |
| 2023-08-16 | -98.29 | $14.61 | 30300 |
| 2023-08-15 | -93.00 | $15.29 | 14900 |
| 2023-08-14 | -90.54 | $15.54 | 15600 |
| 2023-08-11 | -61.26 | $16.19 | 14800 |
| 2023-08-10 | -56.31 | $16.30 | 10200 |
| 2023-08-09 | -50.45 | $16.43 | 11500 |
| 2023-08-08 | -39.19 | $16.68 | 17000 |
| 2023-08-07 | -35.27 | $16.76 | 16500 |
| 2023-08-04 | -27.68 | $16.93 | 17400 |
| 2023-08-03 | -38.14 | $16.65 | 11800 |
| 2023-08-02 | -37.36 | $16.56 | 24000 |
| 2023-08-01 | -33.21 | $16.67 | 18800 |
| 2023-07-31 | -16.98 | $17.10 | 21300 |
| 2023-07-28 | -26.42 | $16.85 | 11700 |
| 2023-07-27 | -26.04 | $16.86 | 21200 |
| 2023-07-26 | -21.51 | $16.98 | 19800 |
| 2023-07-25 | -52.08 | $16.17 | 13500 |
| 2023-07-24 | -42.61 | $16.34 | 23800 |
| 2023-07-21 | -64.95 | $15.40 | 54900 |
| 2023-07-20 | -10.57 | $17.20 | 23900 |
| 2023-07-19 | -4.53 | $17.40 | 30700 |
| 2023-07-18 | -3.64 | $16.62 | 30900 |
| 2023-07-17 | -34.16 | $15.57 | 25700 |
| 2023-07-14 | -11.39 | $16.03 | 12400 |
| 2023-07-13 | -11.39 | $16.03 | 12000 |
| 2023-07-12 | -27.72 | $15.70 | 21000 |
| 2023-07-11 | -40.10 | $15.45 | 35500 |
| 2023-07-10 | -26.24 | $15.73 | 16200 |
| 2023-07-07 | -27.67 | $15.73 | 48100 |
| 2023-07-06 | -50.00 | $15.27 | 39800 |
| 2023-07-05 | -40.78 | $15.46 | 24100 |
| 2023-07-03 | -48.06 | $15.31 | 8900 |
| 2023-06-30 | -42.11 | $15.45 | 24500 |
| 2023-06-29 | -24.88 | $15.81 | 20400 |
| 2023-06-28 | -48.50 | $15.20 | 16400 |
| 2023-06-27 | -43.51 | $15.29 | 44300 |
| 2023-06-26 | -46.51 | $15.13 | 37500 |
| 2023-06-23 | -64.34 | $14.67 | 1.2M |
| 2023-06-22 | -34.50 | $15.44 | 59300 |
| 2023-06-21 | -13.95 | $15.97 | 52200 |
| 2023-06-20 | -12.40 | $16.01 | 53000 |
| 2023-06-16 | -27.52 | $15.62 | 58100 |
| 2023-06-15 | -6.11 | $16.17 | 27100 |
| 2023-06-14 | -20.94 | $15.62 | 31200 |
| 2023-06-13 | -19.83 | $15.62 | 22500 |
| 2023-06-12 | -25.98 | $15.40 | 21100 |
| 2023-06-09 | -21.66 | $15.52 | 22500 |
| 2023-06-08 | -15.78 | $15.74 | 24700 |
| 2023-06-07 | -7.49 | $16.05 | 30200 |
| 2023-06-06 | -16.04 | $15.73 | 21000 |
| 2023-06-05 | -21.66 | $15.52 | 21500 |
| 2023-06-02 | -5.08 | $16.14 | 41200 |
| 2023-06-01 | -8.60 | $15.14 | 34400 |
| 2023-05-31 | -31.85 | $14.43 | 22200 |
| 2023-05-30 | -42.59 | $14.14 | 14500 |
| 2023-05-26 | -39.26 | $14.23 | 15000 |
| 2023-05-25 | -46.58 | $14.15 | 16000 |
| 2023-05-24 | -38.01 | $14.40 | 24200 |
| 2023-05-23 | -22.95 | $14.84 | 23000 |
| 2023-05-22 | -27.74 | $14.70 | 37300 |
| 2023-05-19 | -53.66 | $14.36 | 40900 |
| 2023-05-18 | -66.41 | $14.31 | 44800 |
| 2023-05-17 | -75.33 | $13.90 | 29900 |
| 2023-05-16 | -95.34 | $12.84 | 17300 |
| 2023-05-15 | -95.89 | $12.82 | 17200 |
| 2023-05-12 | -97.34 | $12.75 | 43500 |
| 2023-05-11 | -99.64 | $13.08 | 32700 |
| 2023-05-10 | -93.56 | $13.46 | 36200 |
| 2023-05-09 | -96.95 | $13.26 | 17100 |
| 2023-05-08 | -94.42 | $13.48 | 41700 |
| 2023-05-05 | -94.74 | $13.46 | 60200 |
| 2023-05-04 | -94.94 | $13.46 | 28100 |
| 2023-05-03 | -94.80 | $13.50 | 74700 |
| 2023-05-02 | -89.49 | $13.92 | 34300 |
| 2023-05-01 | -74.87 | $15.05 | 48900 |
| 2023-04-28 | -81.32 | $14.60 | 201400 |
| 2023-04-27 | -91.25 | $13.83 | 38600 |
| 2023-04-26 | -96.88 | $13.44 | 40700 |
| 2023-04-25 | -98.93 | $13.81 | 38600 |
| 2023-04-24 | -100.00 | $14.80 | 43100 |
| 2023-04-21 | -98.82 | $16.44 | 29700 |
| 2023-04-20 | -95.15 | $17.62 | 18100 |
| 2023-04-19 | -98.00 | $17.63 | 28700 |
| 2023-04-18 | -99.47 | $17.82 | 19400 |
| 2023-04-14 | -97.37 | $18.21 | 28000 |
| 2023-04-13 | -94.76 | $18.45 | 38500 |
| 2023-04-12 | -93.77 | $18.64 | 44100 |
| 2023-04-11 | -97.72 | $18.72 | 33700 |
| 2023-04-10 | -96.74 | $18.83 | 40100 |
| 2023-04-06 | -94.81 | $19.11 | 26700 |
| 2023-04-05 | -93.74 | $19.20 | 37600 |
| 2023-04-04 | -89.16 | $19.50 | 41100 |
| 2023-04-03 | -93.11 | $20.12 | 44100 |
| 2023-03-31 | -85.64 | $20.58 | 17800 |
| 2023-03-30 | -85.81 | $20.57 | 53000 |
| 2023-03-29 | -77.41 | $21.06 | 59500 |
| 2023-03-28 | -78.46 | $21.01 | 28500 |
| 2023-03-27 | -78.36 | $21.04 | 54800 |
| 2023-03-24 | -81.13 | $20.92 | 65000 |
| 2023-03-23 | -82.26 | $20.85 | 56100 |
| 2023-03-22 | -83.06 | $20.80 | 28700 |
| 2023-03-21 | -75.00 | $21.30 | 66100 |
| 2023-03-20 | -79.52 | $21.02 | 43600 |
| 2023-03-17 | -80.65 | $20.95 | 103300 |
| 2023-03-16 | -69.84 | $21.62 | 103800 |
| 2023-03-15 | -85.16 | $20.67 | 33100 |
| 2023-03-14 | -84.19 | $20.73 | 56400 |
| 2023-03-13 | -89.68 | $20.39 | 154600 |
| 2023-03-10 | -87.09 | $23.32 | 128900 |
| 2023-03-09 | -85.64 | $24.34 | 47800 |
| 2023-03-08 | -77.86 | $24.86 | 49200 |
| 2023-03-07 | -79.10 | $24.89 | 25100 |
| 2023-03-06 | -77.12 | $25.08 | 25100 |
| 2023-03-03 | -57.25 | $25.20 | 24000 |
| 2023-03-02 | -42.68 | $25.29 | 32900 |
| 2023-03-01 | -12.08 | $25.49 | 27500 |
| 2023-02-28 | -10.93 | $25.51 | 17700 |
| 2023-02-27 | -10.02 | $25.55 | 95600 |
| 2023-02-24 | -6.61 | $25.70 | 36700 |
| 2023-02-23 | -5.47 | $25.75 | 19200 |
| 2023-02-22 | -6.01 | $25.72 | 21000 |
| 2023-02-21 | -5.12 | $25.76 | 11000 |
| 2023-02-17 | -0.89 | $25.95 | 18000 |
| 2023-02-16 | -2.67 | $25.87 | 19900 |
| 2023-02-14 | -5.35 | $25.75 | 16700 |
| 2023-02-13 | -3.27 | $25.84 | 26200 |
| 2023-02-10 | -10.38 | $25.47 | 52700 |
| 2023-02-09 | -12.97 | $25.33 | 86700 |
| 2023-02-08 | -9.25 | $25.51 | 123300 |
| 2023-02-07 | -5.19 | $25.72 | 34600 |
| 2023-02-06 | -8.08 | $25.57 | 17900 |
| 2023-02-03 | -6.54 | $25.65 | 27600 |
| 2023-02-01 | -3.92 | $25.45 | 43800 |
| 2023-01-31 | 0.00 | $24.90 | 40900 |
| 2023-01-27 | -8.95 | $24.39 | 95400 |
| 2023-01-25 | -35.23 | $21.67 | 43900 |
| 2023-01-24 | -30.81 | $21.74 | 14600 |
| 2023-01-23 | -26.15 | $21.78 | 40500 |
| 2023-01-20 | -22.87 | $21.84 | 12200 |
| 2023-01-19 | -26.01 | $21.77 | 27400 |
| 2023-01-18 | -20.18 | $21.90 | 14400 |
| 2023-01-17 | -14.08 | $21.95 | 8700 |
| 2023-01-13 | -13.15 | $21.97 | 5900 |
| 2023-01-11 | -18.91 | $21.75 | 20000 |
| 2023-01-10 | -22.34 | $21.58 | 23400 |
| 2023-01-09 | -26.86 | $21.40 | 25200 |
| 2023-01-06 | -31.25 | $21.00 | 186600 |
| 2023-01-05 | -37.14 | $20.88 | 46600 |
| 2023-01-04 | -34.67 | $20.88 | 28700 |
| 2023-01-03 | -22.00 | $21.07 | 20700 |
| 2022-12-30 | -14.67 | $21.18 | 18600 |
| 2022-12-28 | -26.67 | $21.00 | 12800 |
| 2022-12-23 | -34.29 | $20.82 | 8600 |
| 2022-12-22 | -50.32 | $20.68 | 11800 |
| 2022-12-21 | -38.58 | $20.71 | 12500 |
| 2022-12-20 | -54.31 | $20.40 | 11900 |
| 2022-12-19 | -58.38 | $20.32 | 52300 |
| 2022-12-16 | -50.66 | $20.32 | 28600 |
| 2022-12-15 | -32.92 | $20.42 | 8100 |
| 2022-12-14 | -34.80 | $20.36 | 11200 |
| 2022-12-13 | -37.62 | $20.27 | 53200 |
| 2022-12-12 | -21.94 | $20.77 | 6700 |
| 2022-12-09 | -25.08 | $20.67 | 5000 |
| 2022-12-08 | -24.14 | $20.70 | 23100 |
| 2022-12-07 | -28.21 | $20.57 | 14600 |
| 2022-12-06 | -30.41 | $20.50 | 20200 |
| 2022-12-05 | -28.53 | $20.56 | 54000 |
| 2022-12-02 | -25.08 | $20.67 | 12600 |
| 2022-12-01 | -31.47 | $20.40 | 10800 |
| 2022-11-29 | -27.06 | $20.55 | 6200 |
| 2022-11-28 | -23.76 | $20.61 | 12800 |
| 2022-11-25 | -20.70 | $20.70 | 6200 |
| 2022-11-23 | -20.70 | $20.70 | 28100 |
| 2022-11-22 | 0.00 | $20.63 | 6300 |
| 2022-11-21 | -8.96 | $20.06 | 6800 |
| 2022-11-18 | -16.37 | $19.85 | 6700 |
| 2022-11-17 | -32.59 | $19.32 | 9600 |
| 2022-11-16 | -29.26 | $19.41 | 9500 |
| 2022-11-15 | -27.41 | $19.46 | 41800 |
| 2022-11-10 | -15.93 | $19.77 | 11900 |
| 2022-11-09 | -5.67 | $19.33 | 34300 |
| 2022-11-08 | -19.54 | $18.90 | 7100 |
| 2022-11-07 | -22.16 | $18.85 | 8200 |
| 2022-11-04 | -36.42 | $18.58 | 9600 |
| 2022-10-31 | -35.26 | $18.60 | 9100 |
| 2022-10-28 | -28.57 | $18.69 | 11100 |
| 2022-10-27 | -37.36 | $18.53 | 10100 |
| 2022-10-24 | -26.25 | $18.57 | 73500 |
| 2022-10-21 | -36.88 | $18.40 | 22200 |
| 2022-10-20 | -36.88 | $18.40 | 27500 |
| 2022-10-19 | -69.74 | $17.85 | 36300 |
| 2022-10-18 | -44.74 | $18.23 | 17800 |
| 2022-10-13 | -63.16 | $17.95 | 16400 |
| 2022-10-11 | -82.89 | $17.65 | 16800 |
| 2022-10-10 | -79.61 | $17.70 | 10700 |
| 2022-10-07 | -79.61 | $17.70 | 16900 |
| 2022-10-06 | -53.29 | $18.10 | 21700 |
| 2022-10-05 | -41.58 | $18.12 | 7900 |
| 2022-10-04 | -34.21 | $18.26 | 8000 |
| 2022-10-03 | -50.27 | $17.92 | 13500 |
| 2022-09-30 | -45.20 | $17.71 | 22000 |
| 2022-09-29 | -43.20 | $17.76 | 11900 |
| 2022-09-28 | -53.60 | $17.50 | 6500 |
| 2022-09-27 | -45.60 | $17.70 | 8200 |
| 2022-09-26 | -38.80 | $17.87 | 123200 |
| 2022-09-23 | -30.40 | $18.08 | 24000 |
| 2022-09-22 | -29.60 | $18.10 | 11000 |
| 2022-09-21 | -28.00 | $18.14 | 13100 |
| 2022-09-20 | -21.60 | $18.30 | 18200 |
| 2022-09-19 | -21.60 | $18.30 | 12500 |
| 2022-09-16 | -26.40 | $18.18 | 38400 |
| 2022-09-14 | -23.60 | $18.25 | 18400 |
| 2022-09-13 | -23.60 | $18.25 | 23400 |
| 2022-09-09 | -20.00 | $18.34 | 6700 |
| 2022-09-08 | -31.11 | $17.89 | 12700 |
| 2022-09-07 | -40.89 | $17.67 | 5600 |
| 2022-09-06 | -32.89 | $17.85 | 17800 |
| 2022-09-02 | -35.56 | $17.79 | 16700 |
| 2022-09-01 | -34.50 | $17.80 | 43400 |
| 2022-08-31 | -34.50 | $17.80 | 33600 |
| 2022-08-30 | -36.24 | $17.76 | 25400 |
| 2022-08-29 | -36.24 | $17.76 | 10300 |
| 2022-08-26 | -32.28 | $17.77 | 17300 |
| 2022-08-25 | -27.95 | $17.88 | 10400 |
| 2022-08-24 | -26.37 | $17.82 | 7200 |
| 2022-08-23 | -25.34 | $17.85 | 23700 |
| 2022-08-22 | -51.03 | $17.10 | 19400 |
| 2022-08-19 | -29.45 | $17.73 | 44800 |
| 2022-08-18 | -18.49 | $18.05 | 25900 |
| 2022-08-17 | -15.22 | $18.10 | 23700 |
| 2022-08-16 | -7.77 | $17.86 | 17200 |
| 2022-08-15 | -12.38 | $17.60 | 13900 |
| 2022-08-12 | -12.03 | $17.60 | 11700 |
| 2022-08-11 | -14.53 | $17.35 | 15100 |
| 2022-08-10 | -3.77 | $17.00 | 15400 |
| 2022-08-09 | -13.27 | $16.66 | 6000 |
| 2022-08-08 | -13.72 | $16.65 | 13500 |
| 2022-08-05 | -15.04 | $16.62 | 15100 |
| 2022-08-04 | -23.89 | $16.42 | 15000 |
| 2022-08-03 | -12.83 | $16.67 | 9500 |
| 2022-08-02 | -18.58 | $16.54 | 14600 |
| 2022-08-01 | -18.14 | $16.55 | 16300 |
| 2022-07-29 | -9.20 | $16.73 | 6400 |
| 2022-07-28 | -34.64 | $15.99 | 59900 |
| 2022-07-27 | -26.43 | $16.22 | 13300 |
| 2022-07-26 | -27.50 | $16.19 | 12000 |
| 2022-07-25 | -34.29 | $16.00 | 21000 |
| 2022-07-22 | -27.56 | $15.79 | 4700 |
| 2022-07-21 | -20.00 | $15.96 | 39700 |
| 2022-07-20 | -10.22 | $16.18 | 21200 |
| 2022-07-19 | -26.14 | $15.46 | 24800 |
| 2022-07-18 | -26.19 | $15.09 | 17500 |
| 2022-07-15 | -35.37 | $15.22 | 18100 |
| 2022-07-14 | -65.17 | $14.86 | 34900 |
| 2022-07-13 | -57.21 | $15.02 | 19700 |
| 2022-07-12 | -72.46 | $14.81 | 13300 |
| 2022-07-11 | -69.14 | $14.95 | 9400 |
| 2022-07-08 | -64.87 | $15.14 | 13200 |
| 2022-07-07 | -65.85 | $15.14 | 6500 |
| 2022-07-06 | -73.36 | $14.93 | 14400 |
| 2022-07-05 | -65.77 | $15.18 | 19000 |
| 2022-07-01 | -76.17 | $14.87 | 31800 |
| 2022-06-30 | -88.70 | $14.50 | 16800 |
| 2022-06-29 | -98.84 | $14.61 | 8400 |
| 2022-06-28 | -94.93 | $14.81 | 10800 |
| 2022-06-27 | -88.04 | $15.00 | 38500 |
| 2022-06-24 | -82.97 | $15.14 | 33400 |
| 2022-06-23 | -100.00 | $14.67 | 43500 |
| 2022-06-22 | -88.33 | $15.05 | 43300 |
| 2022-06-21 | -81.33 | $15.26 | 44100 |
| 2022-06-17 | -84.67 | $15.16 | 60400 |
| 2022-06-16 | -92.88 | $15.09 | 38700 |
| 2022-06-15 | -82.44 | $16.08 | 10300 |
| 2022-06-14 | -86.67 | $16.00 | 54100 |
| 2022-06-13 | -98.57 | $15.75 | 17800 |
| 2022-06-10 | -89.05 | $16.60 | 18300 |
| 2022-06-09 | -93.84 | $16.57 | 155700 |
| 2022-06-08 | -77.34 | $16.94 | 24300 |
| 2022-06-07 | -75.37 | $16.98 | 19400 |
| 2022-06-06 | -75.86 | $16.97 | 29900 |
| 2022-06-03 | -81.03 | $16.92 | 23800 |
| 2022-06-02 | -77.44 | $17.08 | 17800 |
| 2022-06-01 | -89.69 | $16.81 | 39500 |
| 2022-05-31 | -90.24 | $16.80 | 21800 |
| 2022-05-27 | -88.11 | $16.87 | 21900 |
| 2022-05-26 | -90.38 | $16.81 | 23400 |
| 2022-05-25 | -85.24 | $17.01 | 22000 |
| 2022-05-24 | -87.11 | $16.97 | 21700 |
| 2022-05-23 | -86.88 | $17.20 | 17300 |
| 2022-05-20 | -92.37 | $17.06 | 21200 |
| 2022-05-19 | -93.39 | $17.02 | 36200 |
| 2022-05-18 | -93.40 | $17.05 | 29300 |
| 2022-05-17 | -83.06 | $17.72 | 27800 |
| 2022-05-16 | -91.86 | $17.19 | 23100 |
| 2022-05-13 | -90.20 | $17.29 | 40300 |
| 2022-05-12 | -86.38 | $17.52 | 43800 |
| 2022-05-11 | -78.07 | $18.02 | 79000 |
| 2022-05-10 | -94.68 | $17.02 | 77200 |
| 2022-05-09 | -96.52 | $18.00 | 38100 |
| 2022-05-06 | -93.76 | $18.51 | 40900 |
| 2022-05-05 | -96.01 | $18.41 | 55100 |
| 2022-05-04 | -95.13 | $19.36 | 31200 |
| 2022-05-03 | -95.43 | $19.44 | 34000 |
| 2022-05-02 | -97.98 | $19.33 | 41400 |
| 2022-04-29 | -99.36 | $19.31 | 66400 |
| 2022-04-28 | -92.91 | $20.01 | 24200 |
| 2022-04-27 | -95.98 | $19.88 | 36400 |
| 2022-04-26 | -92.67 | $20.02 | 49400 |
| 2022-04-25 | -87.24 | $20.59 | 40700 |
| 2022-04-22 | -96.71 | $21.00 | 64900 |
| 2022-04-21 | -92.59 | $21.44 | 159700 |
| 2022-04-20 | -54.72 | $22.49 | 82900 |
| 2022-04-19 | -56.98 | $22.43 | 31700 |
| 2022-04-18 | -77.04 | $21.91 | 45600 |
| 2022-04-14 | -91.11 | $21.53 | 43800 |
| 2022-04-13 | -77.41 | $21.90 | 37500 |
| 2022-04-12 | -74.07 | $21.99 | 66100 |
| 2022-04-11 | -82.22 | $21.77 | 75400 |
| 2022-04-08 | -85.45 | $21.70 | 87100 |
| 2022-04-07 | -93.96 | $22.28 | 43600 |
| 2022-04-06 | -57.83 | $22.66 | 65000 |
| 2022-04-05 | -25.32 | $23.39 | 42300 |
| 2022-04-04 | -27.13 | $23.32 | 23100 |
| 2022-04-01 | -17.41 | $23.56 | 33200 |
| 2022-03-31 | -25.91 | $23.35 | 22000 |
| 2022-03-30 | -34.41 | $23.14 | 25500 |
| 2022-03-29 | -22.67 | $23.43 | 19100 |
| 2022-03-28 | -22.27 | $23.44 | 20000 |
| 2022-03-25 | -16.19 | $23.59 | 11400 |
| 2022-03-24 | -14.98 | $23.62 | 22000 |
| 2022-03-23 | -18.22 | $23.54 | 27800 |
| 2022-03-22 | -14.98 | $23.62 | 25200 |
| 2022-03-21 | -21.86 | $23.45 | 43100 |
| 2022-03-18 | -14.47 | $23.47 | 70600 |
| 2022-03-17 | -24.12 | $23.25 | 42100 |
| 2022-03-16 | -16.67 | $23.42 | 34900 |
| 2022-03-15 | -37.72 | $22.94 | 32800 |
| 2022-03-14 | -30.20 | $22.93 | 30900 |
| 2022-03-11 | -54.95 | $22.43 | 28200 |
| 2022-03-10 | -67.82 | $22.17 | 21900 |
| 2022-03-09 | -90.59 | $21.71 | 38600 |
| 2022-03-08 | -100.00 | $21.52 | 30200 |
| 2022-03-07 | -94.20 | $22.24 | 19800 |
| 2022-03-04 | -34.78 | $23.06 | 16200 |
| 2022-03-03 | -25.36 | $23.19 | 14400 |
| 2022-03-02 | -41.30 | $22.97 | 14900 |
| 2022-03-01 | -63.04 | $22.67 | 27900 |
| 2022-02-28 | -34.06 | $23.07 | 20700 |
| 2022-02-25 | -39.86 | $22.99 | 44100 |
| 2022-02-24 | -64.49 | $22.65 | 41800 |
| 2022-02-23 | -51.45 | $22.83 | 22300 |
| 2022-02-22 | -47.10 | $22.89 | 20300 |
| 2022-02-18 | -52.90 | $22.81 | 25500 |
| 2022-02-17 | -36.23 | $23.04 | 13300 |
| 2022-02-16 | -31.16 | $23.11 | 26200 |
| 2022-02-15 | -8.66 | $23.32 | 23400 |
| 2022-02-14 | -25.98 | $23.10 | 19800 |
| 2022-02-11 | -25.98 | $23.10 | 19600 |
| 2022-02-10 | -23.57 | $23.10 | 31300 |
| 2022-02-09 | -32.86 | $22.97 | 16300 |
| 2022-02-07 | -19.13 | $22.96 | 24400 |
| 2022-02-04 | -32.17 | $22.81 | 18300 |
| 2022-02-03 | -16.04 | $22.84 | 60700 |
| 2022-02-02 | -14.92 | $22.81 | 48800 |
| 2022-02-01 | -21.80 | $22.60 | 70400 |
| 2022-01-31 | -29.32 | $22.40 | 74600 |
| 2022-01-27 | -16.92 | $22.73 | 51800 |
| 2022-01-26 | -18.80 | $22.68 | 44700 |
| 2022-01-25 | -21.43 | $22.61 | 26600 |
| 2022-01-24 | -25.56 | $22.50 | 40400 |
| 2022-01-21 | -21.77 | $22.59 | 17300 |
| 2022-01-20 | -27.31 | $22.44 | 43000 |
| 2022-01-19 | -6.64 | $23.00 | 30700 |
| 2022-01-18 | -10.70 | $22.89 | 26000 |
| 2022-01-14 | -5.17 | $23.04 | 27800 |
| 2022-01-13 | -1.99 | $22.93 | 26200 |
| 2022-01-11 | -3.19 | $22.90 | 32400 |
| 2022-01-10 | -11.55 | $22.69 | 37400 |
| 2022-01-07 | -0.85 | $22.80 | 51600 |
| 2022-01-06 | -15.74 | $22.45 | 29000 |
| 2022-01-05 | -17.19 | $22.30 | 68400 |
| 2022-01-04 | -17.19 | $22.30 | 93800 |
| 2022-01-03 | -60.81 | $21.05 | 31900 |
| 2021-12-31 | -79.73 | $20.77 | 18600 |
| 2021-12-30 | -72.30 | $20.88 | 12700 |
| 2021-12-29 | -64.19 | $21.00 | 8100 |
| 2021-12-28 | -64.19 | $21.00 | 21200 |
| 2021-12-27 | -70.95 | $20.90 | 21300 |
| 2021-12-23 | -74.32 | $20.85 | 17800 |
| 2021-12-22 | -81.08 | $20.75 | 30300 |
| 2021-12-21 | -100.00 | $20.74 | 26200 |
| 2021-12-20 | -74.17 | $21.06 | 14700 |
| 2021-12-17 | -44.17 | $21.42 | 53300 |
| 2021-12-16 | -62.38 | $21.13 | 28500 |
| 2021-12-15 | -80.20 | $20.95 | 48900 |
| 2021-12-14 | -80.65 | $20.93 | 25400 |
| 2021-12-13 | -46.24 | $21.25 | 14200 |
| 2021-12-10 | -30.11 | $21.40 | 12300 |
| 2021-12-09 | -64.29 | $21.15 | 25600 |
| 2021-12-08 | -40.18 | $21.42 | 11100 |
| 2021-12-07 | -49.11 | $21.32 | 11000 |
| 2021-12-06 | -83.93 | $20.93 | 30400 |
| 2021-12-03 | -71.43 | $21.07 | 16900 |
| 2021-12-02 | -41.96 | $21.40 | 9500 |
| 2021-12-01 | -77.68 | $21.00 | 34200 |
| 2021-11-30 | -77.68 | $21.00 | 15000 |
| 2021-11-29 | -56.52 | $21.25 | 19000 |
| 2021-11-26 | -68.70 | $21.11 | 11500 |
| 2021-11-24 | -58.90 | $21.47 | 8000 |
| 2021-11-23 | -64.21 | $21.29 | 8100 |
| 2021-11-22 | -63.16 | $21.30 | 20200 |
| 2021-11-19 | -67.37 | $21.26 | 13900 |
| 2021-11-18 | -53.68 | $21.39 | 5700 |
| 2021-11-17 | -57.89 | $21.35 | 12900 |
| 2021-11-16 | -46.39 | $21.45 | 10300 |
| 2021-11-15 | -49.57 | $21.33 | 7100 |
| 2021-11-12 | -40.00 | $21.44 | 8900 |
| 2021-11-11 | -27.83 | $21.58 | 14100 |
| 2021-11-10 | -34.78 | $21.50 | 8900 |
| 2021-11-09 | -43.48 | $21.40 | 9800 |
| 2021-11-08 | -30.43 | $21.55 | 13000 |
| 2021-11-05 | -21.74 | $21.65 | 4500 |
| 2021-11-04 | -20.87 | $21.66 | 10000 |
| 2021-11-03 | -20.87 | $21.66 | 26500 |
| 2021-11-02 | -45.22 | $21.38 | 11900 |
| 2021-11-01 | -21.74 | $21.65 | 18800 |
| 2021-10-29 | -46.30 | $21.33 | 8900 |
| 2021-10-28 | -46.96 | $21.36 | 3700 |
| 2021-10-27 | -63.48 | $21.17 | 23500 |
| 2021-10-26 | -68.60 | $21.13 | 26000 |
| 2021-10-25 | -54.55 | $21.30 | 11300 |
| 2021-10-22 | -51.24 | $21.34 | 13300 |
| 2021-10-21 | -40.65 | $21.33 | 10600 |
| 2021-10-20 | -45.81 | $21.25 | 14900 |
| 2021-10-19 | -61.82 | $20.94 | 18200 |
| 2021-10-18 | -42.42 | $21.26 | 13700 |
| 2021-10-15 | -27.27 | $21.42 | 20600 |
| 2021-10-14 | -19.70 | $21.57 | 7600 |
| 2021-10-13 | -30.81 | $21.35 | 14100 |
| 2021-10-12 | -24.24 | $21.48 | 18800 |
| 2021-10-11 | -31.34 | $21.33 | 20700 |
| 2021-10-08 | -35.82 | $21.24 | 39400 |
| 2021-10-07 | -32.84 | $21.30 | 14200 |
| 2021-10-06 | -32.84 | $21.30 | 21800 |
| 2021-10-05 | -21.89 | $21.52 | 16200 |
| 2021-10-04 | -31.34 | $21.33 | 10500 |
| 2021-10-01 | -8.46 | $21.79 | 18700 |
| 2021-09-30 | -31.11 | $21.50 | 11500 |
| 2021-09-29 | -25.33 | $21.66 | 9500 |
| 2021-09-28 | -22.71 | $21.72 | 32400 |
| 2021-09-27 | -25.33 | $21.66 | 21100 |
| 2021-09-24 | -55.90 | $20.96 | 15000 |
| 2021-09-23 | -68.38 | $20.75 | 25200 |
| 2021-09-22 | -81.42 | $20.42 | 26800 |
| 2021-09-21 | -78.26 | $20.50 | 26300 |
| 2021-09-20 | -82.58 | $20.41 | 28300 |
| 2021-09-17 | -72.79 | $20.72 | 62400 |
| 2021-09-16 | -84.82 | $20.41 | 32000 |
| 2021-09-15 | -91.92 | $20.22 | 25300 |
| 2021-09-14 | -91.62 | $20.23 | 32100 |
| 2021-09-13 | -90.37 | $20.67 | 38000 |
| 2021-09-10 | -96.60 | $20.50 | 27500 |
| 2021-09-09 | -96.57 | $20.71 | 52900 |
| 2021-09-08 | -91.64 | $20.87 | 17200 |
| 2021-09-07 | -92.28 | $21.32 | 30500 |
| 2021-09-03 | -90.81 | $21.36 | 20500 |
| 2021-09-02 | -78.68 | $21.69 | 28600 |
| 2021-09-01 | -76.47 | $21.75 | 41800 |
| 2021-08-31 | -76.84 | $21.74 | 26500 |
| 2021-08-30 | -80.15 | $21.65 | 31300 |
| 2021-08-27 | -75.00 | $21.79 | 21800 |
| 2021-08-26 | -83.82 | $21.55 | 41600 |
| 2021-08-25 | -67.28 | $22.00 | 34500 |
| 2021-08-24 | -63.60 | $22.10 | 64100 |
| 2021-08-23 | -70.96 | $21.90 | 88700 |
| 2021-08-20 | -42.17 | $22.51 | 83000 |
| 2021-08-19 | -40.37 | $22.51 | 56300 |
| 2021-08-18 | -31.19 | $22.81 | 19700 |
| 2021-08-17 | -27.83 | $22.92 | 17200 |
| 2021-08-16 | -17.13 | $23.27 | 24800 |
| 2021-08-13 | -13.68 | $23.35 | 17300 |
| 2021-08-12 | -3.31 | $23.71 | 23000 |
| 2021-08-11 | -2.13 | $23.75 | 28400 |
| 2021-08-10 | -1.68 | $23.68 | 26700 |
| 2021-08-09 | -6.68 | $23.47 | 44900 |
| 2021-08-06 | -0.59 | $22.92 | 60400 |
| 2021-08-05 | -9.91 | $22.56 | 173800 |
| 2021-08-04 | -15.02 | $22.39 | 33900 |
| 2021-08-03 | -9.01 | $22.59 | 36900 |
| 2021-08-02 | -16.82 | $22.33 | 127000 |
| 2021-07-28 | -13.07 | $22.02 | 147700 |
| 2021-07-26 | -13.91 | $21.97 | 127200 |
| 2021-07-23 | -16.00 | $21.68 | 99300 |
| 2021-07-21 | -12.02 | $21.40 | 41800 |
| 2021-07-20 | -13.10 | $21.24 | 68400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.75
2026-07-17
Close Price
$27.16
Vol: 287900Average Directional Index - Detailed Analysis
Minimum
7.69
Average
23.25
Maximum
54.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.75 | $27.16 | 287900 |
| 2026-07-16 | 32.29 | $28.02 | 351600 |
| 2026-07-15 | 31.80 | $27.15 | 185342 |
| 2026-07-14 | 31.87 | $26.87 | 299114 |
| 2026-07-13 | 31.41 | $27.08 | 237784 |
| 2026-07-10 | 31.02 | $27.00 | 284004 |
| 2026-07-09 | 30.60 | $26.95 | 311019 |
| 2026-07-08 | 30.38 | $26.41 | 337003 |
| 2026-07-07 | 30.22 | $27.03 | 224900 |
| 2026-07-06 | 28.98 | $27.18 | 270223 |
| 2026-07-02 | 27.72 | $26.97 | 439338 |
| 2026-07-01 | 26.38 | $27.46 | 409300 |
| 2026-06-30 | 25.08 | $26.86 | 452600 |
| 2026-06-29 | 24.04 | $26.77 | 543730 |
| 2026-06-26 | 22.95 | $26.90 | 1.6M |
| 2026-06-25 | 21.82 | $26.53 | 486513 |
| 2026-06-24 | 20.87 | $26.87 | 1.2M |
| 2026-06-23 | 19.87 | $25.74 | 780100 |
| 2026-06-22 | 19.79 | $25.31 | 332029 |
| 2026-06-18 | 19.98 | $25.19 | 1.2M |
| 2026-06-17 | 20.18 | $25.00 | 443300 |
| 2026-06-16 | 20.38 | $25.41 | 486700 |
| 2026-06-15 | 20.18 | $25.36 | 447200 |
| 2026-06-12 | 19.94 | $25.75 | 429400 |
| 2026-06-11 | 19.04 | $25.45 | 410555 |
| 2026-06-10 | 18.22 | $25.31 | 470900 |
| 2026-06-09 | 17.20 | $25.34 | 880500 |
| 2026-06-08 | 16.24 | $24.89 | 367100 |
| 2026-06-05 | 15.69 | $24.65 | 468509 |
| 2026-06-04 | 15.27 | $24.35 | 347400 |
| 2026-06-03 | 15.24 | $23.62 | 241300 |
| 2026-06-02 | 15.52 | $24.15 | 284836 |
| 2026-06-01 | 15.38 | $23.90 | 290344 |
| 2026-05-29 | 15.23 | $24.01 | 231600 |
| 2026-05-28 | 14.64 | $24.05 | 195900 |
| 2026-05-27 | 14.01 | $24.12 | 202100 |
| 2026-05-26 | 13.11 | $24.01 | 456500 |
| 2026-05-22 | 12.75 | $23.81 | 223524 |
| 2026-05-21 | 12.56 | $23.74 | 172900 |
| 2026-05-20 | 12.67 | $23.64 | 144600 |
| 2026-05-19 | 12.79 | $23.27 | 231501 |
| 2026-05-18 | 13.30 | $23.46 | 144500 |
| 2026-05-15 | 13.83 | $23.20 | 141511 |
| 2026-05-14 | 14.49 | $23.49 | 107300 |
| 2026-05-13 | 14.81 | $23.35 | 151700 |
| 2026-05-12 | 15.55 | $23.56 | 255900 |
| 2026-05-11 | 16.33 | $23.65 | 218343 |
| 2026-05-08 | 16.73 | $23.99 | 191600 |
| 2026-05-07 | 16.80 | $24.17 | 293125 |
| 2026-05-06 | 16.41 | $24.13 | 294427 |
| 2026-05-05 | 16.30 | $23.77 | 161900 |
| 2026-05-04 | 16.55 | $23.46 | 219200 |
| 2026-05-01 | 16.98 | $23.77 | 153300 |
| 2026-04-30 | 17.21 | $23.72 | 155800 |
| 2026-04-29 | 17.62 | $23.60 | 227800 |
| 2026-04-28 | 17.95 | $24.09 | 346100 |
| 2026-04-27 | 17.50 | $24.08 | 275727 |
| 2026-04-24 | 17.13 | $24.19 | 500635 |
| 2026-04-23 | 16.49 | $23.95 | 330033 |
| 2026-04-22 | 16.07 | $23.98 | 180500 |
| 2026-04-21 | 15.88 | $24.07 | 146927 |
| 2026-04-20 | 15.43 | $24.27 | 216308 |
| 2026-04-17 | 14.60 | $24.32 | 404347 |
| 2026-04-16 | 13.72 | $23.94 | 136500 |
| 2026-04-15 | 13.51 | $24.12 | 188312 |
| 2026-04-14 | 13.27 | $24.15 | 200000 |
| 2026-04-13 | 12.93 | $24.15 | 274300 |
| 2026-04-10 | 12.56 | $23.91 | 112015 |
| 2026-04-09 | 12.38 | $24.05 | 222131 |
| 2026-04-08 | 12.19 | $23.70 | 251200 |
| 2026-04-07 | 11.80 | $23.22 | 229118 |
| 2026-04-06 | 12.15 | $23.32 | 195039 |
| 2026-04-02 | 12.58 | $23.17 | 168831 |
| 2026-04-01 | 13.07 | $23.20 | 208600 |
| 2026-03-31 | 13.32 | $23.30 | 545075 |
| 2026-03-30 | 13.80 | $22.77 | 109835 |
| 2026-03-27 | 14.05 | $22.63 | 66334 |
| 2026-03-26 | 14.26 | $22.79 | 122235 |
| 2026-03-25 | 14.61 | $22.82 | 97401 |
| 2026-03-24 | 15.03 | $22.83 | 135100 |
| 2026-03-23 | 15.47 | $22.73 | 170300 |
| 2026-03-20 | 15.72 | $22.35 | 268042 |
| 2026-03-19 | 15.60 | $22.55 | 105965 |
| 2026-03-18 | 15.46 | $22.21 | 129700 |
| 2026-03-17 | 15.38 | $22.49 | 121800 |
| 2026-03-16 | 15.60 | $22.70 | 89600 |
| 2026-03-13 | 15.46 | $22.54 | 97305 |
| 2026-03-12 | 15.31 | $22.59 | 108700 |
| 2026-03-11 | 14.76 | $22.57 | 82418 |
| 2026-03-10 | 14.47 | $22.83 | 98534 |
| 2026-03-09 | 14.32 | $22.77 | 116441 |
| 2026-03-06 | 13.80 | $22.84 | 133220 |
| 2026-03-05 | 13.62 | $23.17 | 114506 |
| 2026-03-04 | 13.78 | $23.43 | 203400 |
| 2026-03-03 | 14.29 | $23.31 | 207430 |
| 2026-03-02 | 14.49 | $23.44 | 122449 |
| 2026-02-27 | 14.70 | $23.23 | 131533 |
| 2026-02-26 | 15.20 | $23.95 | 127214 |
| 2026-02-25 | 15.65 | $23.81 | 107436 |
| 2026-02-24 | 16.41 | $23.40 | 133000 |
| 2026-02-23 | 16.81 | $23.48 | 213949 |
| 2026-02-20 | 17.32 | $24.46 | 224900 |
| 2026-02-19 | 17.82 | $24.26 | 410108 |
| 2026-02-18 | 18.52 | $24.28 | 126000 |
| 2026-02-17 | 19.05 | $24.49 | 121700 |
| 2026-02-13 | 19.57 | $24.40 | 170300 |
| 2026-02-12 | 20.16 | $24.35 | 157503 |
| 2026-02-11 | 20.77 | $24.53 | 163029 |
| 2026-02-10 | 21.06 | $24.68 | 211059 |
| 2026-02-09 | 21.31 | $25.04 | 134400 |
| 2026-02-06 | 20.77 | $25.41 | 232600 |
| 2026-02-05 | 19.80 | $25.35 | 315400 |
| 2026-02-04 | 18.86 | $25.24 | 247646 |
| 2026-02-03 | 17.75 | $25.04 | 183400 |
| 2026-02-02 | 16.73 | $24.84 | 222300 |
| 2026-01-30 | 15.84 | $23.97 | 171746 |
| 2026-01-29 | 15.62 | $23.74 | 61400 |
| 2026-01-28 | 15.69 | $23.33 | 126000 |
| 2026-01-27 | 15.94 | $23.47 | 148600 |
| 2026-01-26 | 15.88 | $23.71 | 123547 |
| 2026-01-23 | 15.72 | $23.85 | 92931 |
| 2026-01-22 | 15.18 | $23.90 | 102510 |
| 2026-01-21 | 15.05 | $23.78 | 140213 |
| 2026-01-20 | 15.17 | $22.84 | 96600 |
| 2026-01-16 | 15.78 | $23.19 | 101312 |
| 2026-01-15 | 15.76 | $23.38 | 103600 |
| 2026-01-14 | 15.77 | $22.61 | 75322 |
| 2026-01-13 | 16.37 | $22.42 | 95426 |
| 2026-01-12 | 16.85 | $22.21 | 110200 |
| 2026-01-09 | 17.01 | $22.35 | 141061 |
| 2026-01-08 | 17.38 | $22.65 | 108100 |
| 2026-01-07 | 17.89 | $22.41 | 92400 |
| 2026-01-06 | 18.18 | $22.64 | 105700 |
| 2026-01-05 | 18.59 | $22.57 | 107512 |
| 2026-01-02 | 19.03 | $22.05 | 141331 |
| 2025-12-31 | 19.08 | $22.50 | 122045 |
| 2025-12-30 | 19.63 | $22.52 | 155203 |
| 2025-12-29 | 20.24 | $22.63 | 104000 |
| 2025-12-26 | 20.94 | $22.69 | 111949 |
| 2025-12-24 | 21.77 | $22.74 | 73526 |
| 2025-12-23 | 22.49 | $22.64 | 119445 |
| 2025-12-22 | 23.47 | $22.80 | 144412 |
| 2025-12-19 | 24.59 | $23.00 | 282822 |
| 2025-12-18 | 25.82 | $23.31 | 163600 |
| 2025-12-17 | 26.70 | $23.18 | 328337 |
| 2025-12-16 | 27.62 | $24.06 | 175621 |
| 2025-12-15 | 26.36 | $24.20 | 181723 |
| 2025-12-12 | 25.08 | $23.79 | 158825 |
| 2025-12-11 | 23.97 | $23.76 | 201448 |
| 2025-12-10 | 22.90 | $23.56 | 385400 |
| 2025-12-09 | 21.89 | $23.28 | 122547 |
| 2025-12-08 | 20.94 | $23.22 | 87100 |
| 2025-12-05 | 19.99 | $23.27 | 107628 |
| 2025-12-04 | 18.98 | $23.50 | 153310 |
| 2025-12-03 | 17.35 | $23.53 | 295237 |
| 2025-12-02 | 15.87 | $22.96 | 239500 |
| 2025-12-01 | 14.67 | $22.94 | 153444 |
| 2025-11-28 | 13.50 | $22.65 | 39040 |
| 2025-11-26 | 12.45 | $22.72 | 126814 |
| 2025-11-25 | 10.96 | $22.76 | 123344 |
| 2025-11-24 | 9.38 | $22.15 | 66130 |
| 2025-11-21 | 8.62 | $22.23 | 195449 |
| 2025-11-20 | 7.82 | $21.32 | 93500 |
| 2025-11-19 | 7.78 | $21.39 | 63900 |
| 2025-11-18 | 8.17 | $21.40 | 140202 |
| 2025-11-17 | 8.51 | $21.12 | 67900 |
| 2025-11-14 | 8.88 | $21.57 | 65000 |
| 2025-11-13 | 9.11 | $21.61 | 72700 |
| 2025-11-12 | 8.97 | $21.65 | 46138 |
| 2025-11-11 | 8.81 | $21.55 | 65100 |
| 2025-11-10 | 9.21 | $21.50 | 75845 |
| 2025-11-07 | 9.63 | $21.43 | 67600 |
| 2025-11-06 | 10.12 | $21.43 | 43706 |
| 2025-11-05 | 10.52 | $21.52 | 72800 |
| 2025-11-04 | 10.94 | $21.14 | 59700 |
| 2025-11-03 | 11.18 | $21.19 | 73700 |
| 2025-10-31 | 11.42 | $21.18 | 54813 |
| 2025-10-30 | 11.90 | $21.24 | 41547 |
| 2025-10-29 | 12.33 | $21.09 | 69500 |
| 2025-10-28 | 12.78 | $21.67 | 63735 |
| 2025-10-27 | 13.14 | $21.34 | 86300 |
| 2025-10-24 | 13.72 | $21.41 | 41100 |
| 2025-10-23 | 14.33 | $20.93 | 94023 |
| 2025-10-22 | 14.98 | $21.12 | 96800 |
| 2025-10-21 | 15.63 | $21.05 | 136131 |
| 2025-10-20 | 16.20 | $21.03 | 145300 |
| 2025-10-17 | 16.65 | $20.70 | 150235 |
| 2025-10-16 | 17.13 | $20.19 | 56425 |
| 2025-10-15 | 17.47 | $20.79 | 37646 |
| 2025-10-14 | 17.99 | $20.85 | 50244 |
| 2025-10-13 | 18.55 | $20.30 | 28732 |
| 2025-10-10 | 19.04 | $19.85 | 47700 |
| 2025-10-09 | 19.62 | $20.49 | 31800 |
| 2025-10-08 | 20.31 | $20.55 | 17200 |
| 2025-10-07 | 20.79 | $20.69 | 32300 |
| 2025-10-06 | 21.01 | $20.90 | 43900 |
| 2025-10-03 | 21.09 | $20.86 | 54400 |
| 2025-10-02 | 21.80 | $20.55 | 33200 |
| 2025-10-01 | 22.94 | $20.69 | 40700 |
| 2025-09-30 | 24.04 | $20.84 | 36700 |
| 2025-09-29 | 25.00 | $20.72 | 64700 |
| 2025-09-26 | 25.84 | $21.10 | 43530 |
| 2025-09-25 | 25.98 | $21.32 | 27800 |
| 2025-09-24 | 25.83 | $21.35 | 42600 |
| 2025-09-23 | 25.66 | $21.40 | 70400 |
| 2025-09-22 | 25.33 | $21.42 | 50100 |
| 2025-09-19 | 25.22 | $21.58 | 119344 |
| 2025-09-18 | 24.81 | $21.74 | 65400 |
| 2025-09-17 | 24.37 | $21.15 | 108300 |
| 2025-09-16 | 24.01 | $21.01 | 33600 |
| 2025-09-15 | 24.15 | $21.13 | 61304 |
| 2025-09-12 | 24.12 | $21.07 | 33300 |
| 2025-09-11 | 24.08 | $21.24 | 26531 |
| 2025-09-10 | 24.04 | $21.00 | 31011 |
| 2025-09-09 | 24.12 | $21.02 | 45048 |
| 2025-09-08 | 24.11 | $21.23 | 41500 |
| 2025-09-05 | 23.93 | $21.23 | 29900 |
| 2025-09-04 | 23.74 | $21.17 | 31839 |
| 2025-09-03 | 23.68 | $20.96 | 38636 |
| 2025-09-02 | 23.71 | $21.01 | 69636 |
| 2025-08-29 | 23.61 | $21.32 | 49000 |
| 2025-08-28 | 23.25 | $21.09 | 31200 |
| 2025-08-27 | 22.91 | $21.32 | 39049 |
| 2025-08-26 | 22.17 | $21.33 | 68300 |
| 2025-08-25 | 21.48 | $21.16 | 27748 |
| 2025-08-22 | 20.76 | $21.36 | 68913 |
| 2025-08-21 | 20.00 | $20.13 | 19400 |
| 2025-08-20 | 20.30 | $20.20 | 19945 |
| 2025-08-19 | 20.46 | $20.17 | 27412 |
| 2025-08-18 | 20.63 | $20.07 | 50910 |
| 2025-08-15 | 20.92 | $20.13 | 92925 |
| 2025-08-14 | 20.96 | $20.27 | 33217 |
| 2025-08-13 | 20.91 | $20.32 | 37126 |
| 2025-08-12 | 20.76 | $20.04 | 45342 |
| 2025-08-11 | 20.85 | $18.92 | 27200 |
| 2025-08-08 | 21.92 | $18.82 | 22300 |
| 2025-08-07 | 22.89 | $18.58 | 37914 |
| 2025-08-06 | 23.78 | $18.74 | 34100 |
| 2025-08-05 | 24.96 | $18.89 | 34400 |
| 2025-08-04 | 26.19 | $18.89 | 44532 |
| 2025-08-01 | 26.83 | $18.73 | 65800 |
| 2025-07-31 | 27.50 | $19.25 | 54619 |
| 2025-07-30 | 28.81 | $19.55 | 44000 |
| 2025-07-29 | 30.12 | $19.99 | 35534 |
| 2025-07-28 | 30.91 | $20.31 | 39500 |
| 2025-07-25 | 31.42 | $20.32 | 37246 |
| 2025-07-24 | 32.28 | $20.53 | 38529 |
| 2025-07-23 | 32.80 | $21.08 | 48431 |
| 2025-07-22 | 32.53 | $21.07 | 105939 |
| 2025-07-21 | 32.20 | $21.03 | 138700 |
| 2025-07-18 | 31.85 | $20.45 | 181600 |
| 2025-07-17 | 31.75 | $20.36 | 47543 |
| 2025-07-16 | 32.00 | $20.21 | 42000 |
| 2025-07-15 | 32.48 | $20.16 | 42422 |
| 2025-07-14 | 32.59 | $20.91 | 31822 |
| 2025-07-11 | 31.74 | $20.72 | 40033 |
| 2025-07-10 | 30.85 | $20.99 | 31123 |
| 2025-07-09 | 29.45 | $20.92 | 40600 |
| 2025-07-08 | 27.98 | $21.01 | 78900 |
| 2025-07-07 | 26.24 | $20.94 | 55816 |
| 2025-07-03 | 24.42 | $21.22 | 55528 |
| 2025-07-02 | 22.40 | $20.81 | 245031 |
| 2025-07-01 | 20.51 | $20.48 | 273123 |
| 2025-06-30 | 18.71 | $19.51 | 151949 |
| 2025-06-27 | 17.46 | $19.22 | 279000 |
| 2025-06-26 | 16.38 | $19.19 | 74549 |
| 2025-06-25 | 15.31 | $18.91 | 33000 |
| 2025-06-24 | 14.29 | $19.09 | 39535 |
| 2025-06-23 | 13.22 | $18.55 | 67818 |
| 2025-06-20 | 12.97 | $18.17 | 87710 |
| 2025-06-18 | 13.01 | $18.15 | 87900 |
| 2025-06-17 | 13.05 | $18.02 | 66502 |
| 2025-06-16 | 13.25 | $18.19 | 59600 |
| 2025-06-13 | 13.34 | $18.23 | 61114 |
| 2025-06-12 | 13.33 | $18.62 | 93300 |
| 2025-06-11 | 12.88 | $18.67 | 49200 |
| 2025-06-10 | 12.21 | $18.59 | 123700 |
| 2025-06-09 | 11.51 | $18.26 | 52800 |
| 2025-06-06 | 11.21 | $17.99 | 58018 |
| 2025-06-05 | 11.29 | $17.74 | 43909 |
| 2025-06-04 | 11.79 | $17.73 | 37000 |
| 2025-06-03 | 12.12 | $17.86 | 33800 |
| 2025-06-02 | 12.72 | $17.58 | 34200 |
| 2025-05-30 | 13.22 | $17.80 | 26537 |
| 2025-05-29 | 13.86 | $17.86 | 20500 |
| 2025-05-28 | 14.49 | $17.87 | 30941 |
| 2025-05-27 | 14.97 | $18.12 | 39608 |
| 2025-05-23 | 15.47 | $17.68 | 29300 |
| 2025-05-22 | 15.98 | $17.85 | 52341 |
| 2025-05-21 | 16.76 | $18.01 | 41600 |
| 2025-05-20 | 17.33 | $18.41 | 54831 |
| 2025-05-19 | 17.19 | $18.40 | 74102 |
| 2025-05-16 | 17.13 | $18.41 | 76917 |
| 2025-05-15 | 16.89 | $18.45 | 42215 |
| 2025-05-14 | 16.54 | $18.44 | 40743 |
| 2025-05-13 | 16.14 | $18.50 | 46200 |
| 2025-05-12 | 15.72 | $18.53 | 39938 |
| 2025-05-09 | 15.29 | $17.95 | 33500 |
| 2025-05-08 | 15.51 | $18.05 | 36400 |
| 2025-05-07 | 15.75 | $17.60 | 54001 |
| 2025-05-06 | 16.23 | $17.69 | 70200 |
| 2025-05-05 | 16.56 | $17.87 | 30111 |
| 2025-05-02 | 16.66 | $17.99 | 60842 |
| 2025-05-01 | 16.77 | $17.50 | 67000 |
| 2025-04-30 | 17.26 | $17.50 | 62408 |
| 2025-04-29 | 18.01 | $17.39 | 79800 |
| 2025-04-28 | 18.52 | $17.36 | 48600 |
| 2025-04-25 | 19.05 | $17.37 | 55102 |
| 2025-04-24 | 19.90 | $17.38 | 62600 |
| 2025-04-23 | 20.80 | $16.85 | 109440 |
| 2025-04-22 | 21.79 | $16.55 | 74536 |
| 2025-04-21 | 22.01 | $15.98 | 34438 |
| 2025-04-17 | 21.50 | $16.03 | 29526 |
| 2025-04-16 | 21.16 | $16.03 | 35300 |
| 2025-04-15 | 20.71 | $15.99 | 29500 |
| 2025-04-14 | 19.98 | $15.72 | 48600 |
| 2025-04-11 | 19.21 | $15.83 | 43800 |
| 2025-04-10 | 18.52 | $16.09 | 61100 |
| 2025-04-09 | 17.92 | $17.11 | 71244 |
| 2025-04-08 | 17.47 | $16.49 | 43400 |
| 2025-04-07 | 16.61 | $16.60 | 59045 |
| 2025-04-04 | 15.67 | $16.66 | 58112 |
| 2025-04-03 | 14.10 | $17.01 | 57300 |
| 2025-04-02 | 13.17 | $18.42 | 41631 |
| 2025-04-01 | 13.85 | $18.42 | 34200 |
| 2025-03-31 | 14.48 | $18.48 | 49918 |
| 2025-03-28 | 15.15 | $18.40 | 36000 |
| 2025-03-27 | 15.57 | $18.69 | 47800 |
| 2025-03-26 | 15.83 | $18.53 | 48803 |
| 2025-03-25 | 16.09 | $18.54 | 36621 |
| 2025-03-24 | 16.52 | $18.64 | 52049 |
| 2025-03-21 | 17.13 | $18.00 | 116143 |
| 2025-03-20 | 17.64 | $18.25 | 22900 |
| 2025-03-19 | 18.49 | $18.27 | 63900 |
| 2025-03-18 | 18.88 | $18.03 | 39400 |
| 2025-03-17 | 19.29 | $18.06 | 45500 |
| 2025-03-14 | 19.34 | $18.00 | 40600 |
| 2025-03-13 | 19.38 | $17.81 | 36600 |
| 2025-03-12 | 18.65 | $17.96 | 54319 |
| 2025-03-11 | 17.94 | $17.89 | 74200 |
| 2025-03-10 | 17.19 | $18.13 | 82447 |
| 2025-03-07 | 16.48 | $18.47 | 51000 |
| 2025-03-06 | 16.29 | $18.51 | 48300 |
| 2025-03-05 | 16.15 | $18.59 | 59400 |
| 2025-03-04 | 16.16 | $18.75 | 62820 |
| 2025-03-03 | 16.35 | $19.16 | 53527 |
| 2025-02-28 | 17.16 | $19.29 | 49200 |
| 2025-02-27 | 18.01 | $18.86 | 31043 |
| 2025-02-26 | 18.05 | $18.81 | 68800 |
| 2025-02-25 | 18.08 | $18.77 | 93200 |
| 2025-02-24 | 17.93 | $18.65 | 47227 |
| 2025-02-21 | 17.56 | $18.69 | 54900 |
| 2025-02-20 | 17.21 | $18.92 | 59121 |
| 2025-02-19 | 16.95 | $18.98 | 46900 |
| 2025-02-18 | 16.52 | $18.99 | 36715 |
| 2025-02-14 | 16.28 | $19.06 | 24300 |
| 2025-02-13 | 16.02 | $18.95 | 36237 |
| 2025-02-12 | 15.91 | $18.96 | 38535 |
| 2025-02-11 | 15.85 | $19.38 | 50903 |
| 2025-02-10 | 15.85 | $19.18 | 27400 |
| 2025-02-07 | 16.00 | $19.27 | 53302 |
| 2025-02-06 | 16.23 | $19.50 | 53533 |
| 2025-02-05 | 16.71 | $19.41 | 40600 |
| 2025-02-04 | 17.18 | $19.37 | 37500 |
| 2025-02-03 | 17.51 | $18.91 | 78415 |
| 2025-01-31 | 17.86 | $19.49 | 32600 |
| 2025-01-30 | 18.69 | $19.55 | 42900 |
| 2025-01-29 | 19.58 | $19.39 | 59119 |
| 2025-01-28 | 20.40 | $19.38 | 42000 |
| 2025-01-27 | 21.19 | $19.41 | 66502 |
| 2025-01-24 | 22.01 | $19.20 | 38300 |
| 2025-01-23 | 22.62 | $18.87 | 32942 |
| 2025-01-22 | 23.47 | $18.80 | 39430 |
| 2025-01-21 | 24.37 | $19.07 | 34136 |
| 2025-01-17 | 25.64 | $18.90 | 62805 |
| 2025-01-16 | 26.61 | $18.68 | 72200 |
| 2025-01-15 | 27.29 | $18.70 | 34746 |
| 2025-01-14 | 28.06 | $18.24 | 45144 |
| 2025-01-13 | 28.17 | $17.71 | 37600 |
| 2025-01-10 | 27.64 | $17.69 | 45030 |
| 2025-01-08 | 27.08 | $18.24 | 38300 |
| 2025-01-07 | 27.03 | $18.55 | 32300 |
| 2025-01-06 | 27.19 | $18.91 | 29300 |
| 2025-01-03 | 27.86 | $19.14 | 20300 |
| 2025-01-02 | 28.30 | $19.05 | 42500 |
| 2024-12-31 | 28.76 | $19.37 | 29200 |
| 2024-12-30 | 29.67 | $19.37 | 21500 |
| 2024-12-27 | 30.43 | $19.40 | 38700 |
| 2024-12-26 | 31.23 | $19.67 | 19300 |
| 2024-12-24 | 32.32 | $19.54 | 19300 |
| 2024-12-23 | 33.23 | $19.45 | 40500 |
| 2024-12-20 | 34.19 | $19.54 | 180200 |
| 2024-12-19 | 35.27 | $19.80 | 64500 |
| 2024-12-18 | 36.70 | $20.03 | 91800 |
| 2024-12-17 | 38.49 | $20.88 | 83100 |
| 2024-12-16 | 39.63 | $21.34 | 27700 |
| 2024-12-13 | 40.07 | $21.50 | 34300 |
| 2024-12-12 | 40.39 | $21.60 | 31400 |
| 2024-12-11 | 40.54 | $21.71 | 53100 |
| 2024-12-10 | 40.46 | $21.68 | 49300 |
| 2024-12-09 | 40.44 | $21.54 | 29900 |
| 2024-12-06 | 39.99 | $21.75 | 43800 |
| 2024-12-05 | 39.42 | $21.82 | 28800 |
| 2024-12-04 | 38.51 | $22.01 | 37300 |
| 2024-12-03 | 37.63 | $21.88 | 54800 |
| 2024-12-02 | 36.35 | $22.08 | 61000 |
| 2024-11-29 | 35.01 | $21.92 | 29000 |
| 2024-11-27 | 33.67 | $21.96 | 27500 |
| 2024-11-26 | 32.00 | $22.04 | 63700 |
| 2024-11-25 | 30.11 | $22.30 | 101100 |
| 2024-11-22 | 28.11 | $21.82 | 54200 |
| 2024-11-21 | 26.38 | $21.21 | 132800 |
| 2024-11-20 | 24.78 | $20.77 | 105400 |
| 2024-11-19 | 23.40 | $20.71 | 30300 |
| 2024-11-18 | 21.96 | $20.70 | 112100 |
| 2024-11-15 | 20.48 | $20.45 | 68300 |
| 2024-11-14 | 18.82 | $20.46 | 45700 |
| 2024-11-13 | 17.27 | $20.44 | 113900 |
| 2024-11-12 | 15.64 | $20.36 | 70200 |
| 2024-11-11 | 14.25 | $20.24 | 60300 |
| 2024-11-08 | 12.99 | $19.74 | 42700 |
| 2024-11-07 | 12.05 | $19.71 | 64400 |
| 2024-11-06 | 11.06 | $20.10 | 151000 |
| 2024-11-05 | 10.02 | $18.75 | 52800 |
| 2024-11-04 | 10.51 | $18.53 | 25100 |
| 2024-11-01 | 10.77 | $18.61 | 26400 |
| 2024-10-31 | 11.30 | $18.74 | 21100 |
| 2024-10-30 | 11.79 | $18.94 | 18800 |
| 2024-10-29 | 12.17 | $18.82 | 25800 |
| 2024-10-28 | 12.70 | $18.72 | 29600 |
| 2024-10-25 | 13.35 | $18.57 | 23700 |
| 2024-10-24 | 14.04 | $18.71 | 26200 |
| 2024-10-23 | 14.66 | $18.70 | 32400 |
| 2024-10-22 | 15.25 | $18.75 | 28500 |
| 2024-10-21 | 16.00 | $18.68 | 40200 |
| 2024-10-18 | 16.80 | $19.09 | 25500 |
| 2024-10-17 | 17.15 | $19.21 | 41700 |
| 2024-10-16 | 17.84 | $19.19 | 39900 |
| 2024-10-15 | 18.64 | $18.89 | 36400 |
| 2024-10-14 | 19.56 | $18.51 | 21400 |
| 2024-10-11 | 19.91 | $18.41 | 40900 |
| 2024-10-10 | 20.02 | $17.94 | 22100 |
| 2024-10-09 | 19.34 | $17.95 | 30900 |
| 2024-10-08 | 18.77 | $18.03 | 24700 |
| 2024-10-07 | 17.98 | $17.96 | 20700 |
| 2024-10-04 | 17.14 | $18.01 | 25200 |
| 2024-10-03 | 16.36 | $18.04 | 35800 |
| 2024-10-02 | 15.64 | $18.48 | 24800 |
| 2024-10-01 | 15.29 | $18.80 | 43200 |
| 2024-09-30 | 15.20 | $19.26 | 43300 |
| 2024-09-27 | 15.59 | $19.27 | 19800 |
| 2024-09-26 | 16.09 | $19.26 | 39700 |
| 2024-09-25 | 16.62 | $19.26 | 34400 |
| 2024-09-24 | 17.10 | $19.38 | 46600 |
| 2024-09-23 | 17.84 | $19.58 | 30600 |
| 2024-09-20 | 18.74 | $20.01 | 227500 |
| 2024-09-19 | 19.12 | $20.82 | 65000 |
| 2024-09-18 | 18.62 | $20.58 | 85000 |
| 2024-09-17 | 18.36 | $20.55 | 39100 |
| 2024-09-16 | 18.08 | $20.30 | 46400 |
| 2024-09-13 | 18.23 | $20.12 | 38600 |
| 2024-09-12 | 18.60 | $19.87 | 51200 |
| 2024-09-11 | 19.00 | $20.10 | 26300 |
| 2024-09-10 | 19.18 | $20.21 | 25900 |
| 2024-09-09 | 19.34 | $19.95 | 41000 |
| 2024-09-06 | 19.65 | $19.82 | 25400 |
| 2024-09-05 | 20.04 | $19.99 | 30400 |
| 2024-09-04 | 20.18 | $20.16 | 19900 |
| 2024-09-03 | 20.16 | $20.25 | 31200 |
| 2024-08-30 | 19.96 | $20.40 | 30800 |
| 2024-08-29 | 19.68 | $20.38 | 43400 |
| 2024-08-28 | 19.41 | $20.31 | 28100 |
| 2024-08-27 | 19.15 | $20.20 | 17800 |
| 2024-08-26 | 18.88 | $20.24 | 28100 |
| 2024-08-23 | 18.28 | $20.30 | 54100 |
| 2024-08-22 | 17.66 | $19.33 | 18000 |
| 2024-08-21 | 17.99 | $19.32 | 10300 |
| 2024-08-20 | 18.37 | $19.20 | 17900 |
| 2024-08-19 | 18.74 | $19.51 | 18400 |
| 2024-08-16 | 18.88 | $19.43 | 26000 |
| 2024-08-15 | 19.03 | $19.14 | 33700 |
| 2024-08-14 | 19.39 | $18.60 | 17700 |
| 2024-08-13 | 20.07 | $18.70 | 19900 |
| 2024-08-12 | 20.79 | $18.52 | 32000 |
| 2024-08-09 | 21.64 | $18.69 | 22800 |
| 2024-08-08 | 22.75 | $18.82 | 21800 |
| 2024-08-07 | 23.87 | $18.54 | 32400 |
| 2024-08-06 | 25.05 | $18.62 | 41400 |
| 2024-08-05 | 26.34 | $18.71 | 78000 |
| 2024-08-02 | 27.69 | $19.31 | 70300 |
| 2024-08-01 | 28.86 | $19.81 | 67100 |
| 2024-07-31 | 29.39 | $20.74 | 91300 |
| 2024-07-30 | 29.17 | $20.75 | 105500 |
| 2024-07-29 | 29.06 | $20.08 | 52700 |
| 2024-07-26 | 29.31 | $20.20 | 77200 |
| 2024-07-25 | 29.55 | $20.15 | 105100 |
| 2024-07-24 | 29.88 | $19.74 | 125600 |
| 2024-07-23 | 30.16 | $21.43 | 96800 |
| 2024-07-22 | 28.82 | $21.20 | 66000 |
| 2024-07-19 | 27.52 | $21.00 | 55300 |
| 2024-07-18 | 26.09 | $21.00 | 68600 |
| 2024-07-17 | 24.57 | $21.41 | 109100 |
| 2024-07-16 | 22.48 | $21.50 | 98000 |
| 2024-07-15 | 20.34 | $20.15 | 104400 |
| 2024-07-12 | 18.55 | $19.56 | 59300 |
| 2024-07-11 | 17.06 | $19.18 | 130100 |
| 2024-07-10 | 15.74 | $18.39 | 42000 |
| 2024-07-09 | 15.04 | $17.91 | 29900 |
| 2024-07-08 | 14.72 | $17.81 | 37700 |
| 2024-07-05 | 14.23 | $17.88 | 85100 |
| 2024-07-03 | 13.63 | $18.15 | 30300 |
| 2024-07-02 | 12.64 | $18.19 | 65600 |
| 2024-07-01 | 11.60 | $17.99 | 90900 |
| 2024-06-28 | 10.42 | $18.50 | 674100 |
| 2024-06-27 | 9.19 | $17.83 | 90500 |
| 2024-06-26 | 8.65 | $17.56 | 79600 |
| 2024-06-25 | 8.24 | $17.55 | 104500 |
| 2024-06-24 | 7.86 | $17.35 | 97800 |
| 2024-06-21 | 7.69 | $16.75 | 91800 |
| 2024-06-20 | 7.93 | $16.85 | 181200 |
| 2024-06-18 | 8.17 | $16.75 | 113500 |
| 2024-06-17 | 8.52 | $16.63 | 22200 |
| 2024-06-14 | 8.56 | $16.61 | 20800 |
| 2024-06-13 | 8.71 | $16.92 | 12800 |
| 2024-06-12 | 9.02 | $17.09 | 48000 |
| 2024-06-11 | 9.07 | $16.87 | 27300 |
| 2024-06-10 | 9.21 | $16.87 | 26600 |
| 2024-06-07 | 9.69 | $17.16 | 43300 |
| 2024-06-06 | 10.09 | $17.11 | 33300 |
| 2024-06-05 | 10.51 | $17.28 | 33400 |
| 2024-06-04 | 10.73 | $17.24 | 21200 |
| 2024-06-03 | 11.12 | $17.21 | 28200 |
| 2024-05-31 | 11.11 | $17.37 | 46100 |
| 2024-05-30 | 11.30 | $16.49 | 113300 |
| 2024-05-29 | 11.32 | $16.52 | 29800 |
| 2024-05-28 | 11.42 | $16.92 | 25500 |
| 2024-05-24 | 12.01 | $17.09 | 19000 |
| 2024-05-23 | 12.44 | $17.06 | 32000 |
| 2024-05-22 | 12.89 | $17.22 | 18300 |
| 2024-05-21 | 13.15 | $17.17 | 20000 |
| 2024-05-20 | 13.42 | $17.26 | 19300 |
| 2024-05-17 | 13.50 | $17.30 | 23500 |
| 2024-05-16 | 13.45 | $17.29 | 27200 |
| 2024-05-15 | 13.81 | $17.28 | 30700 |
| 2024-05-14 | 14.19 | $17.13 | 76300 |
| 2024-05-13 | 14.59 | $17.14 | 50000 |
| 2024-05-10 | 15.22 | $17.44 | 40200 |
| 2024-05-09 | 15.74 | $17.38 | 43300 |
| 2024-05-08 | 16.37 | $17.37 | 18500 |
| 2024-05-07 | 17.06 | $17.27 | 30100 |
| 2024-05-06 | 17.69 | $17.34 | 65300 |
| 2024-05-03 | 18.30 | $17.40 | 23100 |
| 2024-05-02 | 18.84 | $17.45 | 37000 |
| 2024-05-01 | 19.72 | $17.44 | 55800 |
| 2024-04-30 | 20.64 | $17.17 | 43300 |
| 2024-04-29 | 21.68 | $17.52 | 62600 |
| 2024-04-26 | 22.37 | $17.83 | 21200 |
| 2024-04-25 | 22.75 | $18.00 | 45700 |
| 2024-04-24 | 23.14 | $17.97 | 47100 |
| 2024-04-23 | 23.40 | $18.26 | 37500 |
| 2024-04-22 | 23.68 | $17.62 | 82200 |
| 2024-04-19 | 24.01 | $18.10 | 114800 |
| 2024-04-18 | 24.35 | $18.39 | 65300 |
| 2024-04-17 | 23.60 | $18.24 | 35700 |
| 2024-04-16 | 23.05 | $18.15 | 35300 |
| 2024-04-15 | 22.53 | $17.97 | 45100 |
| 2024-04-12 | 21.99 | $17.86 | 33700 |
| 2024-04-11 | 21.71 | $17.92 | 38100 |
| 2024-04-10 | 21.27 | $18.07 | 69300 |
| 2024-04-09 | 20.82 | $18.38 | 57500 |
| 2024-04-08 | 19.99 | $18.30 | 49000 |
| 2024-04-05 | 19.24 | $18.43 | 48700 |
| 2024-04-04 | 18.44 | $18.58 | 128300 |
| 2024-04-03 | 17.32 | $18.70 | 91000 |
| 2024-04-02 | 16.15 | $19.65 | 246700 |
| 2024-04-01 | 13.80 | $19.90 | 582300 |
| 2024-03-28 | 11.32 | $19.89 | 34500 |
| 2024-03-27 | 10.97 | $19.45 | 22800 |
| 2024-03-26 | 11.21 | $19.10 | 19600 |
| 2024-03-25 | 11.68 | $19.19 | 14600 |
| 2024-03-22 | 12.05 | $19.17 | 32600 |
| 2024-03-21 | 12.44 | $19.28 | 35900 |
| 2024-03-20 | 12.69 | $19.08 | 29600 |
| 2024-03-19 | 13.18 | $18.46 | 6900 |
| 2024-03-18 | 13.46 | $18.60 | 18800 |
| 2024-03-15 | 13.83 | $18.70 | 52300 |
| 2024-03-14 | 14.19 | $18.58 | 24300 |
| 2024-03-13 | 14.57 | $19.04 | 10500 |
| 2024-03-12 | 15.16 | $19.11 | 19300 |
| 2024-03-11 | 15.53 | $19.35 | 34500 |
| 2024-03-08 | 15.71 | $19.27 | 11800 |
| 2024-03-07 | 15.87 | $19.23 | 19100 |
| 2024-03-06 | 16.13 | $19.20 | 23100 |
| 2024-03-05 | 16.32 | $19.27 | 14600 |
| 2024-03-04 | 16.70 | $18.69 | 15700 |
| 2024-03-01 | 17.50 | $18.55 | 31400 |
| 2024-02-29 | 18.33 | $18.69 | 17800 |
| 2024-02-28 | 19.21 | $18.14 | 42100 |
| 2024-02-27 | 19.91 | $18.44 | 28800 |
| 2024-02-26 | 20.64 | $18.18 | 26600 |
| 2024-02-23 | 21.25 | $18.24 | 28900 |
| 2024-02-22 | 22.01 | $18.15 | 57000 |
| 2024-02-21 | 22.66 | $17.94 | 20900 |
| 2024-02-20 | 22.98 | $17.90 | 23500 |
| 2024-02-16 | 23.37 | $18.13 | 33200 |
| 2024-02-15 | 23.95 | $18.50 | 26300 |
| 2024-02-14 | 24.57 | $17.88 | 33400 |
| 2024-02-13 | 24.64 | $17.45 | 50900 |
| 2024-02-12 | 24.71 | $18.28 | 46900 |
| 2024-02-09 | 25.30 | $17.66 | 17700 |
| 2024-02-08 | 25.04 | $17.30 | 12600 |
| 2024-02-07 | 24.23 | $17.30 | 18800 |
| 2024-02-06 | 23.39 | $17.53 | 16200 |
| 2024-02-05 | 22.74 | $18.10 | 14300 |
| 2024-02-02 | 22.33 | $18.30 | 18700 |
| 2024-02-01 | 22.08 | $18.59 | 27300 |
| 2024-01-31 | 21.95 | $19.42 | 26700 |
| 2024-01-30 | 22.66 | $20.14 | 33000 |
| 2024-01-29 | 23.60 | $20.18 | 14400 |
| 2024-01-26 | 24.71 | $19.91 | 23000 |
| 2024-01-25 | 25.87 | $20.27 | 29000 |
| 2024-01-24 | 27.14 | $20.12 | 15300 |
| 2024-01-23 | 28.37 | $19.87 | 17900 |
| 2024-01-22 | 29.84 | $20.06 | 19600 |
| 2024-01-19 | 31.23 | $19.90 | 46400 |
| 2024-01-18 | 32.70 | $20.21 | 14900 |
| 2024-01-17 | 34.05 | $19.80 | 25100 |
| 2024-01-16 | 35.37 | $19.93 | 28100 |
| 2024-01-12 | 37.14 | $20.66 | 13600 |
| 2024-01-11 | 38.47 | $20.72 | 27400 |
| 2024-01-10 | 39.98 | $20.64 | 17800 |
| 2024-01-09 | 41.18 | $21.04 | 24400 |
| 2024-01-08 | 41.91 | $21.67 | 28100 |
| 2024-01-05 | 41.83 | $21.83 | 71500 |
| 2024-01-04 | 41.70 | $21.73 | 30700 |
| 2024-01-03 | 41.70 | $21.73 | 40000 |
| 2024-01-02 | 41.69 | $22.33 | 32300 |
| 2023-12-29 | 41.04 | $22.35 | 26200 |
| 2023-12-28 | 40.00 | $22.44 | 22300 |
| 2023-12-27 | 38.78 | $22.41 | 31700 |
| 2023-12-26 | 37.50 | $22.36 | 16600 |
| 2023-12-22 | 36.17 | $22.12 | 39500 |
| 2023-12-21 | 34.81 | $22.17 | 47400 |
| 2023-12-20 | 33.36 | $22.07 | 40800 |
| 2023-12-19 | 31.83 | $21.68 | 22200 |
| 2023-12-18 | 30.57 | $20.78 | 28200 |
| 2023-12-15 | 29.58 | $20.60 | 161000 |
| 2023-12-14 | 28.59 | $20.50 | 50300 |
| 2023-12-13 | 27.66 | $20.23 | 50700 |
| 2023-12-12 | 26.88 | $19.01 | 26000 |
| 2023-12-11 | 26.69 | $19.20 | 37800 |
| 2023-12-08 | 26.41 | $19.49 | 9400 |
| 2023-12-07 | 25.58 | $19.17 | 31100 |
| 2023-12-06 | 24.75 | $18.97 | 26700 |
| 2023-12-05 | 23.88 | $18.64 | 21800 |
| 2023-12-04 | 23.28 | $18.32 | 47200 |
| 2023-12-01 | 23.10 | $17.79 | 20900 |
| 2023-11-30 | 23.31 | $17.21 | 9800 |
| 2023-11-29 | 23.99 | $17.45 | 10500 |
| 2023-11-28 | 24.31 | $17.13 | 25800 |
| 2023-11-27 | 24.66 | $17.56 | 23100 |
| 2023-11-24 | 24.13 | $17.80 | 11200 |
| 2023-11-22 | 23.62 | $17.57 | 5400 |
| 2023-11-21 | 23.24 | $17.41 | 18800 |
| 2023-11-20 | 22.85 | $17.51 | 17600 |
| 2023-11-17 | 22.44 | $17.50 | 19000 |
| 2023-11-16 | 21.80 | $17.49 | 12000 |
| 2023-11-15 | 21.22 | $17.48 | 18100 |
| 2023-11-14 | 20.50 | $17.46 | 32800 |
| 2023-11-13 | 20.07 | $16.06 | 22900 |
| 2023-11-10 | 20.72 | $15.91 | 22200 |
| 2023-11-09 | 21.12 | $16.10 | 11100 |
| 2023-11-08 | 21.38 | $16.19 | 14100 |
| 2023-11-07 | 21.32 | $16.63 | 17000 |
| 2023-11-06 | 20.49 | $16.53 | 16100 |
| 2023-11-03 | 19.68 | $16.64 | 16200 |
| 2023-11-02 | 18.87 | $15.91 | 10500 |
| 2023-11-01 | 18.61 | $15.59 | 8600 |
| 2023-10-31 | 18.55 | $15.77 | 13200 |
| 2023-10-30 | 18.30 | $15.90 | 16600 |
| 2023-10-27 | 18.11 | $15.38 | 15900 |
| 2023-10-26 | 17.91 | $15.43 | 17400 |
| 2023-10-25 | 18.05 | $15.37 | 13200 |
| 2023-10-24 | 18.29 | $15.47 | 21400 |
| 2023-10-23 | 18.53 | $15.95 | 19400 |
| 2023-10-20 | 18.15 | $15.80 | 25900 |
| 2023-10-19 | 17.75 | $16.52 | 11000 |
| 2023-10-18 | 16.45 | $16.28 | 15100 |
| 2023-10-17 | 15.19 | $16.22 | 30200 |
| 2023-10-16 | 13.92 | $15.81 | 27900 |
| 2023-10-13 | 12.90 | $15.71 | 11800 |
| 2023-10-12 | 11.82 | $15.69 | 28000 |
| 2023-10-11 | 10.96 | $15.34 | 31800 |
| 2023-10-10 | 10.41 | $14.12 | 15700 |
| 2023-10-09 | 10.83 | $14.16 | 7400 |
| 2023-10-06 | 11.29 | $14.18 | 8500 |
| 2023-10-05 | 11.76 | $14.10 | 18100 |
| 2023-10-04 | 11.75 | $13.96 | 11100 |
| 2023-10-03 | 11.38 | $13.73 | 15400 |
| 2023-10-02 | 10.99 | $14.02 | 13800 |
| 2023-09-29 | 11.09 | $14.11 | 23200 |
| 2023-09-28 | 11.33 | $14.46 | 13000 |
| 2023-09-27 | 11.70 | $14.55 | 14400 |
| 2023-09-26 | 12.00 | $14.61 | 29200 |
| 2023-09-25 | 12.12 | $14.77 | 14700 |
| 2023-09-22 | 12.40 | $14.70 | 23500 |
| 2023-09-21 | 12.81 | $14.50 | 40400 |
| 2023-09-20 | 13.24 | $14.90 | 25000 |
| 2023-09-19 | 13.25 | $14.82 | 30800 |
| 2023-09-18 | 13.49 | $14.45 | 16000 |
| 2023-09-15 | 14.12 | $14.74 | 83000 |
| 2023-09-14 | 14.78 | $14.12 | 12100 |
| 2023-09-13 | 14.84 | $14.14 | 11900 |
| 2023-09-12 | 14.78 | $14.38 | 9800 |
| 2023-09-11 | 14.81 | $14.27 | 9800 |
| 2023-09-08 | 14.77 | $14.15 | 13000 |
| 2023-09-07 | 14.50 | $14.15 | 43600 |
| 2023-09-06 | 14.26 | $14.22 | 11000 |
| 2023-09-05 | 14.04 | $14.56 | 8700 |
| 2023-09-01 | 14.15 | $14.89 | 14600 |
| 2023-08-31 | 14.54 | $14.62 | 9800 |
| 2023-08-30 | 14.68 | $14.70 | 22400 |
| 2023-08-29 | 14.81 | $14.57 | 6700 |
| 2023-08-28 | 14.74 | $14.41 | 18500 |
| 2023-08-25 | 14.47 | $14.21 | 16500 |
| 2023-08-24 | 13.98 | $14.35 | 12800 |
| 2023-08-23 | 13.51 | $14.33 | 17100 |
| 2023-08-22 | 13.06 | $14.26 | 13200 |
| 2023-08-21 | 12.66 | $14.67 | 30000 |
| 2023-08-18 | 12.24 | $14.16 | 27900 |
| 2023-08-17 | 11.37 | $14.42 | 20000 |
| 2023-08-16 | 10.72 | $14.61 | 30300 |
| 2023-08-15 | 10.14 | $15.29 | 14900 |
| 2023-08-14 | 9.99 | $15.54 | 15600 |
| 2023-08-11 | 10.05 | $16.19 | 14800 |
| 2023-08-10 | 10.35 | $16.30 | 10200 |
| 2023-08-09 | 10.81 | $16.43 | 11500 |
| 2023-08-08 | 11.17 | $16.68 | 17000 |
| 2023-08-07 | 11.53 | $16.76 | 16500 |
| 2023-08-04 | 11.53 | $16.93 | 17400 |
| 2023-08-03 | 11.56 | $16.65 | 11800 |
| 2023-08-02 | 11.86 | $16.56 | 24000 |
| 2023-08-01 | 12.17 | $16.67 | 18800 |
| 2023-07-31 | 12.50 | $17.10 | 21300 |
| 2023-07-28 | 12.62 | $16.85 | 11700 |
| 2023-07-27 | 12.47 | $16.86 | 21200 |
| 2023-07-26 | 12.31 | $16.98 | 19800 |
| 2023-07-25 | 12.42 | $16.17 | 13500 |
| 2023-07-24 | 12.79 | $16.34 | 23800 |
| 2023-07-21 | 13.39 | $15.40 | 54900 |
| 2023-07-20 | 14.01 | $17.20 | 23900 |
| 2023-07-19 | 13.64 | $17.40 | 30700 |
| 2023-07-18 | 13.24 | $16.62 | 30900 |
| 2023-07-17 | 13.43 | $15.57 | 25700 |
| 2023-07-14 | 14.04 | $16.03 | 12400 |
| 2023-07-13 | 14.38 | $16.03 | 12000 |
| 2023-07-12 | 14.73 | $15.70 | 21000 |
| 2023-07-11 | 15.34 | $15.45 | 35500 |
| 2023-07-10 | 15.98 | $15.73 | 16200 |
| 2023-07-07 | 16.40 | $15.73 | 48100 |
| 2023-07-06 | 17.18 | $15.27 | 39800 |
| 2023-07-05 | 17.63 | $15.46 | 24100 |
| 2023-07-03 | 18.27 | $15.31 | 8900 |
| 2023-06-30 | 19.06 | $15.45 | 24500 |
| 2023-06-29 | 20.05 | $15.81 | 20400 |
| 2023-06-28 | 20.78 | $15.20 | 16400 |
| 2023-06-27 | 21.06 | $15.29 | 44300 |
| 2023-06-26 | 21.34 | $15.13 | 37500 |
| 2023-06-23 | 21.51 | $14.67 | 1.2M |
| 2023-06-22 | 21.52 | $15.44 | 59300 |
| 2023-06-21 | 22.36 | $15.97 | 52200 |
| 2023-06-20 | 23.31 | $16.01 | 53000 |
| 2023-06-16 | 24.30 | $15.62 | 58100 |
| 2023-06-15 | 25.23 | $16.17 | 27100 |
| 2023-06-14 | 26.11 | $15.62 | 31200 |
| 2023-06-13 | 27.05 | $15.62 | 22500 |
| 2023-06-12 | 28.36 | $15.40 | 21100 |
| 2023-06-09 | 29.74 | $15.52 | 22500 |
| 2023-06-08 | 31.10 | $15.74 | 24700 |
| 2023-06-07 | 32.34 | $16.05 | 30200 |
| 2023-06-06 | 33.75 | $15.73 | 21000 |
| 2023-06-05 | 35.35 | $15.52 | 21500 |
| 2023-06-02 | 36.83 | $16.14 | 41200 |
| 2023-06-01 | 38.38 | $15.14 | 34400 |
| 2023-05-31 | 40.11 | $14.43 | 22200 |
| 2023-05-30 | 41.16 | $14.14 | 14500 |
| 2023-05-26 | 42.07 | $14.23 | 15000 |
| 2023-05-25 | 43.03 | $14.15 | 16000 |
| 2023-05-24 | 44.19 | $14.40 | 24200 |
| 2023-05-23 | 45.55 | $14.84 | 23000 |
| 2023-05-22 | 47.23 | $14.70 | 37300 |
| 2023-05-19 | 48.55 | $14.36 | 40900 |
| 2023-05-18 | 50.05 | $14.31 | 44800 |
| 2023-05-17 | 51.59 | $13.90 | 29900 |
| 2023-05-16 | 52.66 | $12.84 | 17300 |
| 2023-05-15 | 52.67 | $12.82 | 17200 |
| 2023-05-12 | 52.70 | $12.75 | 43500 |
| 2023-05-11 | 52.73 | $13.08 | 32700 |
| 2023-05-10 | 52.93 | $13.46 | 36200 |
| 2023-05-09 | 53.16 | $13.26 | 17100 |
| 2023-05-08 | 53.40 | $13.48 | 41700 |
| 2023-05-05 | 53.69 | $13.46 | 60200 |
| 2023-05-04 | 54.00 | $13.46 | 28100 |
| 2023-05-03 | 53.82 | $13.50 | 74700 |
| 2023-05-02 | 53.71 | $13.92 | 34300 |
| 2023-05-01 | 53.71 | $15.05 | 48900 |
| 2023-04-28 | 53.90 | $14.60 | 201400 |
| 2023-04-27 | 54.10 | $13.83 | 38600 |
| 2023-04-26 | 52.66 | $13.44 | 40700 |
| 2023-04-25 | 51.16 | $13.81 | 38600 |
| 2023-04-24 | 49.65 | $14.80 | 43100 |
| 2023-04-21 | 48.22 | $16.44 | 29700 |
| 2023-04-20 | 47.04 | $17.62 | 18100 |
| 2023-04-19 | 46.09 | $17.63 | 28700 |
| 2023-04-18 | 45.15 | $17.82 | 19400 |
| 2023-04-14 | 44.24 | $18.21 | 28000 |
| 2023-04-13 | 43.40 | $18.45 | 38500 |
| 2023-04-12 | 42.56 | $18.64 | 44100 |
| 2023-04-11 | 41.74 | $18.72 | 33700 |
| 2023-04-10 | 40.96 | $18.83 | 40100 |
| 2023-04-06 | 40.16 | $19.11 | 26700 |
| 2023-04-05 | 39.38 | $19.20 | 37600 |
| 2023-04-04 | 38.62 | $19.50 | 41100 |
| 2023-04-03 | 37.82 | $20.12 | 44100 |
| 2023-03-31 | 37.50 | $20.58 | 17800 |
| 2023-03-30 | 37.40 | $20.57 | 53000 |
| 2023-03-29 | 37.28 | $21.06 | 59500 |
| 2023-03-28 | 37.34 | $21.01 | 28500 |
| 2023-03-27 | 37.48 | $21.04 | 54800 |
| 2023-03-24 | 37.63 | $20.92 | 65000 |
| 2023-03-23 | 37.78 | $20.85 | 56100 |
| 2023-03-22 | 37.79 | $20.80 | 28700 |
| 2023-03-21 | 37.98 | $21.30 | 66100 |
| 2023-03-20 | 38.30 | $21.02 | 43600 |
| 2023-03-17 | 38.54 | $20.95 | 103300 |
| 2023-03-16 | 38.81 | $21.62 | 103800 |
| 2023-03-15 | 39.08 | $20.67 | 33100 |
| 2023-03-14 | 38.13 | $20.73 | 56400 |
| 2023-03-13 | 37.21 | $20.39 | 154600 |
| 2023-03-10 | 36.23 | $23.32 | 128900 |
| 2023-03-09 | 36.68 | $24.34 | 47800 |
| 2023-03-08 | 38.20 | $24.86 | 49200 |
| 2023-03-07 | 40.03 | $24.89 | 25100 |
| 2023-03-06 | 41.87 | $25.08 | 25100 |
| 2023-03-03 | 43.25 | $25.20 | 24000 |
| 2023-03-02 | 44.79 | $25.29 | 32900 |
| 2023-03-01 | 45.92 | $25.49 | 27500 |
| 2023-02-28 | 46.92 | $25.51 | 17700 |
| 2023-02-27 | 47.90 | $25.55 | 95600 |
| 2023-02-24 | 48.93 | $25.70 | 36700 |
| 2023-02-23 | 49.85 | $25.75 | 19200 |
| 2023-02-22 | 50.42 | $25.72 | 21000 |
| 2023-02-21 | 51.03 | $25.76 | 11000 |
| 2023-02-17 | 51.52 | $25.95 | 18000 |
| 2023-02-16 | 51.98 | $25.87 | 19900 |
| 2023-02-14 | 52.51 | $25.75 | 16700 |
| 2023-02-13 | 51.85 | $25.84 | 26200 |
| 2023-02-10 | 51.16 | $25.47 | 52700 |
| 2023-02-09 | 50.57 | $25.33 | 86700 |
| 2023-02-08 | 49.94 | $25.51 | 123300 |
| 2023-02-07 | 48.91 | $25.72 | 34600 |
| 2023-02-06 | 47.70 | $25.57 | 17900 |
| 2023-02-03 | 46.43 | $25.65 | 27600 |
| 2023-02-01 | 44.84 | $25.45 | 43800 |
| 2023-01-31 | 43.25 | $24.90 | 40900 |
| 2023-01-27 | 41.75 | $24.39 | 95400 |
| 2023-01-25 | 40.20 | $21.67 | 43900 |
| 2023-01-24 | 40.20 | $21.74 | 14600 |
| 2023-01-23 | 39.93 | $21.78 | 40500 |
| 2023-01-20 | 39.66 | $21.84 | 12200 |
| 2023-01-19 | 39.34 | $21.77 | 27400 |
| 2023-01-18 | 39.01 | $21.90 | 14400 |
| 2023-01-17 | 38.15 | $21.95 | 8700 |
| 2023-01-13 | 37.37 | $21.97 | 5900 |
| 2023-01-11 | 36.48 | $21.75 | 20000 |
| 2023-01-10 | 35.63 | $21.58 | 23400 |
| 2023-01-09 | 34.83 | $21.40 | 25200 |
| 2023-01-06 | 34.07 | $21.00 | 186600 |
| 2023-01-05 | 33.89 | $20.88 | 46600 |
| 2023-01-04 | 33.86 | $20.88 | 28700 |
| 2023-01-03 | 33.82 | $21.07 | 20700 |
| 2022-12-30 | 33.40 | $21.18 | 18600 |
| 2022-12-28 | 32.87 | $21.00 | 12800 |
| 2022-12-23 | 32.31 | $20.82 | 8600 |
| 2022-12-22 | 32.00 | $20.68 | 11800 |
| 2022-12-21 | 31.87 | $20.71 | 12500 |
| 2022-12-20 | 31.51 | $20.40 | 11900 |
| 2022-12-19 | 31.36 | $20.32 | 52300 |
| 2022-12-16 | 31.20 | $20.32 | 28600 |
| 2022-12-15 | 31.04 | $20.42 | 8100 |
| 2022-12-14 | 30.52 | $20.36 | 11200 |
| 2022-12-13 | 29.88 | $20.27 | 53200 |
| 2022-12-12 | 29.21 | $20.77 | 6700 |
| 2022-12-09 | 28.87 | $20.67 | 5000 |
| 2022-12-08 | 28.59 | $20.70 | 23100 |
| 2022-12-07 | 28.30 | $20.57 | 14600 |
| 2022-12-06 | 27.99 | $20.50 | 20200 |
| 2022-12-05 | 27.67 | $20.56 | 54000 |
| 2022-12-02 | 27.36 | $20.67 | 12600 |
| 2022-12-01 | 27.04 | $20.40 | 10800 |
| 2022-11-29 | 26.85 | $20.55 | 6200 |
| 2022-11-28 | 26.34 | $20.61 | 12800 |
| 2022-11-25 | 25.80 | $20.70 | 6200 |
| 2022-11-23 | 25.04 | $20.70 | 28100 |
| 2022-11-22 | 24.09 | $20.63 | 6300 |
| 2022-11-21 | 23.59 | $20.06 | 6800 |
| 2022-11-18 | 23.28 | $19.85 | 6700 |
| 2022-11-17 | 22.95 | $19.32 | 9600 |
| 2022-11-16 | 23.24 | $19.41 | 9500 |
| 2022-11-15 | 23.55 | $19.46 | 41800 |
| 2022-11-10 | 22.12 | $19.77 | 11900 |
| 2022-11-09 | 20.62 | $19.33 | 34300 |
| 2022-11-08 | 19.56 | $18.90 | 7100 |
| 2022-11-07 | 18.73 | $18.85 | 8200 |
| 2022-11-04 | 17.87 | $18.58 | 9600 |
| 2022-10-31 | 17.33 | $18.60 | 9100 |
| 2022-10-28 | 16.81 | $18.69 | 11100 |
| 2022-10-27 | 16.34 | $18.53 | 10100 |
| 2022-10-24 | 15.85 | $18.57 | 73500 |
| 2022-10-21 | 15.87 | $18.40 | 22200 |
| 2022-10-20 | 15.57 | $18.40 | 27500 |
| 2022-10-19 | 15.26 | $17.85 | 36300 |
| 2022-10-18 | 15.04 | $18.23 | 17800 |
| 2022-10-13 | 14.41 | $17.95 | 16400 |
| 2022-10-11 | 14.67 | $17.65 | 16800 |
| 2022-10-10 | 15.13 | $17.70 | 10700 |
| 2022-10-07 | 15.67 | $17.70 | 16900 |
| 2022-10-06 | 16.17 | $18.10 | 21700 |
| 2022-10-05 | 16.49 | $18.12 | 7900 |
| 2022-10-04 | 16.33 | $18.26 | 8000 |
| 2022-10-03 | 16.16 | $17.92 | 13500 |
| 2022-09-30 | 16.93 | $17.71 | 22000 |
| 2022-09-29 | 17.46 | $17.76 | 11900 |
| 2022-09-28 | 17.87 | $17.50 | 6500 |
| 2022-09-27 | 18.33 | $17.70 | 8200 |
| 2022-09-26 | 18.88 | $17.87 | 123200 |
| 2022-09-23 | 19.46 | $18.08 | 24000 |
| 2022-09-22 | 20.27 | $18.10 | 11000 |
| 2022-09-21 | 20.92 | $18.14 | 13100 |
| 2022-09-20 | 21.58 | $18.30 | 18200 |
| 2022-09-19 | 22.27 | $18.30 | 12500 |
| 2022-09-16 | 23.00 | $18.18 | 38400 |
| 2022-09-14 | 23.57 | $18.25 | 18400 |
| 2022-09-13 | 24.39 | $18.25 | 23400 |
| 2022-09-09 | 25.26 | $18.34 | 6700 |
| 2022-09-08 | 25.87 | $17.89 | 12700 |
| 2022-09-07 | 26.84 | $17.67 | 5600 |
| 2022-09-06 | 27.86 | $17.85 | 17800 |
| 2022-09-02 | 28.81 | $17.79 | 16700 |
| 2022-09-01 | 30.03 | $17.80 | 43400 |
| 2022-08-31 | 31.24 | $17.80 | 33600 |
| 2022-08-30 | 32.52 | $17.76 | 25400 |
| 2022-08-29 | 33.00 | $17.76 | 10300 |
| 2022-08-26 | 33.25 | $17.77 | 17300 |
| 2022-08-25 | 33.51 | $17.88 | 10400 |
| 2022-08-24 | 33.84 | $17.82 | 7200 |
| 2022-08-23 | 34.05 | $17.85 | 23700 |
| 2022-08-22 | 34.28 | $17.10 | 19400 |
| 2022-08-19 | 34.66 | $17.73 | 44800 |
| 2022-08-18 | 34.38 | $18.05 | 25900 |
| 2022-08-17 | 33.36 | $18.10 | 23700 |
| 2022-08-16 | 32.28 | $17.86 | 17200 |
| 2022-08-15 | 31.46 | $17.60 | 13900 |
| 2022-08-12 | 30.93 | $17.60 | 11700 |
| 2022-08-11 | 30.38 | $17.35 | 15100 |
| 2022-08-10 | 29.95 | $17.00 | 15400 |
| 2022-08-09 | 30.14 | $16.66 | 6000 |
| 2022-08-08 | 30.69 | $16.65 | 13500 |
| 2022-08-05 | 31.34 | $16.62 | 15100 |
| 2022-08-04 | 32.11 | $16.42 | 15000 |
| 2022-08-03 | 32.79 | $16.67 | 9500 |
| 2022-08-02 | 33.37 | $16.54 | 14600 |
| 2022-08-01 | 34.10 | $16.55 | 16300 |
| 2022-07-29 | 34.87 | $16.73 | 6400 |
| 2022-07-28 | 35.59 | $15.99 | 59900 |
| 2022-07-27 | 36.71 | $16.22 | 13300 |
| 2022-07-26 | 37.74 | $16.19 | 12000 |
| 2022-07-25 | 38.50 | $16.00 | 21000 |
| 2022-07-22 | 39.30 | $15.79 | 4700 |
| 2022-07-21 | 41.28 | $15.96 | 39700 |
| 2022-07-20 | 43.38 | $16.18 | 21200 |
| 2022-07-19 | 45.58 | $15.46 | 24800 |
| 2022-07-18 | 47.39 | $15.09 | 17500 |
| 2022-07-15 | 48.47 | $15.22 | 18100 |
| 2022-07-14 | 49.46 | $14.86 | 34900 |
| 2022-07-13 | 49.77 | $15.02 | 19700 |
| 2022-07-12 | 50.14 | $14.81 | 13300 |
| 2022-07-11 | 50.42 | $14.95 | 9400 |
| 2022-07-08 | 50.79 | $15.14 | 13200 |
| 2022-07-07 | 51.29 | $15.14 | 6500 |
| 2022-07-06 | 51.82 | $14.93 | 14400 |
| 2022-07-05 | 52.47 | $15.18 | 19000 |
| 2022-07-01 | 53.16 | $14.87 | 31800 |
| 2022-06-30 | 53.36 | $14.50 | 16800 |
| 2022-06-29 | 52.65 | $14.61 | 8400 |
| 2022-06-28 | 52.10 | $14.81 | 10800 |
| 2022-06-27 | 51.63 | $15.00 | 38500 |
| 2022-06-24 | 51.11 | $15.14 | 33400 |
| 2022-06-23 | 50.64 | $14.67 | 43500 |
| 2022-06-22 | 50.03 | $15.05 | 43300 |
| 2022-06-21 | 49.43 | $15.26 | 44100 |
| 2022-06-17 | 48.83 | $15.16 | 60400 |
| 2022-06-16 | 48.00 | $15.09 | 38700 |
| 2022-06-15 | 47.20 | $16.08 | 10300 |
| 2022-06-14 | 46.84 | $16.00 | 54100 |
| 2022-06-13 | 46.27 | $15.75 | 17800 |
| 2022-06-10 | 45.68 | $16.60 | 18300 |
| 2022-06-09 | 45.49 | $16.57 | 155700 |
| 2022-06-08 | 45.35 | $16.94 | 24300 |
| 2022-06-07 | 45.34 | $16.98 | 19400 |
| 2022-06-06 | 45.43 | $16.97 | 29900 |
| 2022-06-03 | 45.53 | $16.92 | 23800 |
| 2022-06-02 | 45.47 | $17.08 | 17800 |
| 2022-06-01 | 45.41 | $16.81 | 39500 |
| 2022-05-31 | 45.23 | $16.80 | 21800 |
| 2022-05-27 | 45.04 | $16.87 | 21900 |
| 2022-05-26 | 44.30 | $16.81 | 23400 |
| 2022-05-25 | 43.56 | $17.01 | 22000 |
| 2022-05-24 | 42.79 | $16.97 | 21700 |
| 2022-05-23 | 41.97 | $17.20 | 17300 |
| 2022-05-20 | 41.39 | $17.06 | 21200 |
| 2022-05-19 | 40.76 | $17.02 | 36200 |
| 2022-05-18 | 39.91 | $17.05 | 29300 |
| 2022-05-17 | 39.03 | $17.72 | 27800 |
| 2022-05-16 | 38.26 | $17.19 | 23100 |
| 2022-05-13 | 37.13 | $17.29 | 40300 |
| 2022-05-12 | 35.93 | $17.52 | 43800 |
| 2022-05-11 | 34.78 | $18.02 | 79000 |
| 2022-05-10 | 33.58 | $17.02 | 77200 |
| 2022-05-09 | 31.86 | $18.00 | 38100 |
| 2022-05-06 | 30.41 | $18.51 | 40900 |
| 2022-05-05 | 29.04 | $18.41 | 55100 |
| 2022-05-04 | 27.59 | $19.36 | 31200 |
| 2022-05-03 | 26.47 | $19.44 | 34000 |
| 2022-05-02 | 25.42 | $19.33 | 41400 |
| 2022-04-29 | 24.14 | $19.31 | 66400 |
| 2022-04-28 | 22.80 | $20.01 | 24200 |
| 2022-04-27 | 21.64 | $19.88 | 36400 |
| 2022-04-26 | 20.41 | $20.02 | 49400 |
| 2022-04-25 | 19.12 | $20.59 | 40700 |
| 2022-04-22 | 17.95 | $21.00 | 64900 |
| 2022-04-21 | 17.17 | $21.44 | 159700 |
| 2022-04-20 | 16.56 | $22.49 | 82900 |
| 2022-04-19 | 16.65 | $22.43 | 31700 |
| 2022-04-18 | 16.61 | $21.91 | 45600 |
| 2022-04-14 | 15.66 | $21.53 | 43800 |
| 2022-04-13 | 14.65 | $21.90 | 37500 |
| 2022-04-12 | 13.93 | $21.99 | 66100 |
| 2022-04-11 | 13.18 | $21.77 | 75400 |
| 2022-04-08 | 12.02 | $21.70 | 87100 |
| 2022-04-07 | 10.82 | $22.28 | 43600 |
| 2022-04-06 | 10.21 | $22.66 | 65000 |
| 2022-04-05 | 9.84 | $23.39 | 42300 |
| 2022-04-04 | 10.33 | $23.32 | 23100 |
| 2022-04-01 | 10.85 | $23.56 | 33200 |
| 2022-03-31 | 11.20 | $23.35 | 22000 |
| 2022-03-30 | 11.40 | $23.14 | 25500 |
| 2022-03-29 | 11.71 | $23.43 | 19100 |
| 2022-03-28 | 12.27 | $23.44 | 20000 |
| 2022-03-25 | 12.84 | $23.59 | 11400 |
| 2022-03-24 | 13.45 | $23.62 | 22000 |
| 2022-03-23 | 13.76 | $23.54 | 27800 |
| 2022-03-22 | 13.85 | $23.62 | 25200 |
| 2022-03-21 | 13.87 | $23.45 | 43100 |
| 2022-03-18 | 13.88 | $23.47 | 70600 |
| 2022-03-17 | 14.14 | $23.25 | 42100 |
| 2022-03-16 | 14.80 | $23.42 | 34900 |
| 2022-03-15 | 15.49 | $22.94 | 32800 |
| 2022-03-14 | 15.90 | $22.93 | 30900 |
| 2022-03-11 | 16.61 | $22.43 | 28200 |
| 2022-03-10 | 16.30 | $22.17 | 21900 |
| 2022-03-09 | 15.44 | $21.71 | 38600 |
| 2022-03-08 | 14.16 | $21.52 | 30200 |
| 2022-03-07 | 12.82 | $22.24 | 19800 |
| 2022-03-04 | 12.07 | $23.06 | 16200 |
| 2022-03-03 | 11.55 | $23.19 | 14400 |
| 2022-03-02 | 11.64 | $22.97 | 14900 |
| 2022-03-01 | 11.56 | $22.67 | 27900 |
| 2022-02-28 | 11.39 | $23.07 | 20700 |
| 2022-02-25 | 11.31 | $22.99 | 44100 |
| 2022-02-24 | 11.23 | $22.65 | 41800 |
| 2022-02-23 | 10.82 | $22.83 | 22300 |
| 2022-02-22 | 11.32 | $22.89 | 20300 |
| 2022-02-18 | 11.54 | $22.81 | 25500 |
| 2022-02-17 | 12.11 | $23.04 | 13300 |
| 2022-02-16 | 12.69 | $23.11 | 26200 |
| 2022-02-15 | 13.30 | $23.32 | 23400 |
| 2022-02-14 | 12.74 | $23.10 | 19800 |
| 2022-02-11 | 12.47 | $23.10 | 19600 |
| 2022-02-10 | 12.18 | $23.10 | 31300 |
| 2022-02-09 | 11.93 | $22.97 | 16300 |
| 2022-02-07 | 11.66 | $22.96 | 24400 |
| 2022-02-04 | 11.88 | $22.81 | 18300 |
| 2022-02-03 | 12.31 | $22.84 | 60700 |
| 2022-02-02 | 12.88 | $22.81 | 48800 |
| 2022-02-01 | 13.56 | $22.60 | 70400 |
| 2022-01-31 | 14.09 | $22.40 | 74600 |
| 2022-01-27 | 14.65 | $22.73 | 51800 |
| 2022-01-26 | 15.39 | $22.68 | 44700 |
| 2022-01-25 | 15.85 | $22.61 | 26600 |
| 2022-01-24 | 16.45 | $22.50 | 40400 |
| 2022-01-21 | 17.08 | $22.59 | 17300 |
| 2022-01-20 | 17.59 | $22.44 | 43000 |
| 2022-01-19 | 17.87 | $23.00 | 30700 |
| 2022-01-18 | 17.48 | $22.89 | 26000 |
| 2022-01-14 | 17.08 | $23.04 | 27800 |
| 2022-01-13 | 16.41 | $22.93 | 26200 |
| 2022-01-11 | 15.91 | $22.90 | 32400 |
| 2022-01-10 | 15.42 | $22.69 | 37400 |
| 2022-01-07 | 14.91 | $22.80 | 51600 |
| 2022-01-06 | 13.60 | $22.45 | 29000 |
| 2022-01-05 | 12.23 | $22.30 | 68400 |
| 2022-01-04 | 11.12 | $22.30 | 93800 |
| 2022-01-03 | 9.96 | $21.05 | 31900 |
| 2021-12-31 | 10.27 | $20.77 | 18600 |
| 2021-12-30 | 10.29 | $20.88 | 12700 |
| 2021-12-29 | 10.33 | $21.00 | 8100 |
| 2021-12-28 | 10.63 | $21.00 | 21200 |
| 2021-12-27 | 11.07 | $20.90 | 21300 |
| 2021-12-23 | 11.33 | $20.85 | 17800 |
| 2021-12-22 | 11.68 | $20.75 | 30300 |
| 2021-12-21 | 12.05 | $20.74 | 26200 |
| 2021-12-20 | 12.52 | $21.06 | 14700 |
| 2021-12-17 | 12.56 | $21.42 | 53300 |
| 2021-12-16 | 12.60 | $21.13 | 28500 |
| 2021-12-15 | 12.98 | $20.95 | 48900 |
| 2021-12-14 | 13.38 | $20.93 | 25400 |
| 2021-12-13 | 12.86 | $21.25 | 14200 |
| 2021-12-10 | 12.95 | $21.40 | 12300 |
| 2021-12-09 | 13.05 | $21.15 | 25600 |
| 2021-12-08 | 12.82 | $21.42 | 11100 |
| 2021-12-07 | 12.99 | $21.32 | 11000 |
| 2021-12-06 | 13.10 | $20.93 | 30400 |
| 2021-12-03 | 12.91 | $21.07 | 16900 |
| 2021-12-02 | 12.81 | $21.40 | 9500 |
| 2021-12-01 | 13.26 | $21.00 | 34200 |
| 2021-11-30 | 13.53 | $21.00 | 15000 |
| 2021-11-29 | 14.05 | $21.25 | 19000 |
| 2021-11-26 | 14.62 | $21.11 | 11500 |
| 2021-11-24 | 15.23 | $21.47 | 8000 |
| 2021-11-23 | 14.92 | $21.29 | 8100 |
| 2021-11-22 | 14.38 | $21.30 | 20200 |
| 2021-11-19 | 13.82 | $21.26 | 13900 |
| 2021-11-18 | 13.59 | $21.39 | 5700 |
| 2021-11-17 | 13.45 | $21.35 | 12900 |
| 2021-11-16 | 13.19 | $21.45 | 10300 |
| 2021-11-15 | 12.99 | $21.33 | 7100 |
| 2021-11-12 | 12.89 | $21.44 | 8900 |
| 2021-11-11 | 12.75 | $21.58 | 14100 |
| 2021-11-10 | 12.55 | $21.50 | 8900 |
| 2021-11-09 | 12.80 | $21.40 | 9800 |
| 2021-11-08 | 12.95 | $21.55 | 13000 |
| 2021-11-05 | 13.10 | $21.65 | 4500 |
| 2021-11-04 | 12.88 | $21.66 | 10000 |
| 2021-11-03 | 12.64 | $21.66 | 26500 |
| 2021-11-02 | 12.45 | $21.38 | 11900 |
| 2021-11-01 | 12.52 | $21.65 | 18800 |
| 2021-10-29 | 12.59 | $21.33 | 8900 |
| 2021-10-28 | 13.18 | $21.36 | 3700 |
| 2021-10-27 | 13.82 | $21.17 | 23500 |
| 2021-10-26 | 14.49 | $21.13 | 26000 |
| 2021-10-25 | 14.95 | $21.30 | 11300 |
| 2021-10-22 | 15.69 | $21.34 | 13300 |
| 2021-10-21 | 16.49 | $21.33 | 10600 |
| 2021-10-20 | 17.33 | $21.25 | 14900 |
| 2021-10-19 | 18.24 | $20.94 | 18200 |
| 2021-10-18 | 19.03 | $21.26 | 13700 |
| 2021-10-15 | 19.56 | $21.42 | 20600 |
| 2021-10-14 | 20.12 | $21.57 | 7600 |
| 2021-10-13 | 20.65 | $21.35 | 14100 |
| 2021-10-12 | 21.20 | $21.48 | 18800 |
| 2021-10-11 | 21.52 | $21.33 | 20700 |
| 2021-10-08 | 22.04 | $21.24 | 39400 |
| 2021-10-07 | 22.65 | $21.30 | 14200 |
| 2021-10-06 | 23.04 | $21.30 | 21800 |
| 2021-10-05 | 23.51 | $21.52 | 16200 |
| 2021-10-04 | 23.59 | $21.33 | 10500 |
| 2021-10-01 | 23.54 | $21.79 | 18700 |
| 2021-09-30 | 23.44 | $21.50 | 11500 |
| 2021-09-29 | 23.42 | $21.66 | 9500 |
| 2021-09-28 | 23.40 | $21.72 | 32400 |
| 2021-09-27 | 23.51 | $21.66 | 21100 |
| 2021-09-24 | 23.63 | $20.96 | 15000 |
| 2021-09-23 | 24.16 | $20.75 | 25200 |
| 2021-09-22 | 24.96 | $20.42 | 26800 |
| 2021-09-21 | 25.91 | $20.50 | 26300 |
| 2021-09-20 | 26.87 | $20.41 | 28300 |
| 2021-09-17 | 28.20 | $20.72 | 62400 |
| 2021-09-16 | 29.41 | $20.41 | 32000 |
| 2021-09-15 | 30.85 | $20.22 | 25300 |
| 2021-09-14 | 32.47 | $20.23 | 32100 |
| 2021-09-13 | 34.17 | $20.67 | 38000 |
| 2021-09-10 | 35.65 | $20.50 | 27500 |
| 2021-09-09 | 37.21 | $20.71 | 52900 |
| 2021-09-08 | 38.63 | $20.87 | 17200 |
| 2021-09-07 | 40.12 | $21.32 | 30500 |
| 2021-09-03 | 41.16 | $21.36 | 20500 |
| 2021-09-02 | 42.29 | $21.69 | 28600 |
| 2021-09-01 | 43.16 | $21.75 | 41800 |
| 2021-08-31 | 44.07 | $21.74 | 26500 |
| 2021-08-30 | 45.21 | $21.65 | 31300 |
| 2021-08-27 | 46.28 | $21.79 | 21800 |
| 2021-08-26 | 47.35 | $21.55 | 41600 |
| 2021-08-25 | 48.47 | $22.00 | 34500 |
| 2021-08-24 | 49.29 | $22.10 | 64100 |
| 2021-08-23 | 50.19 | $21.90 | 88700 |
| 2021-08-20 | 51.14 | $22.51 | 83000 |
| 2021-08-19 | 51.29 | $22.51 | 56300 |
| 2021-08-18 | 51.44 | $22.81 | 19700 |
| 2021-08-17 | 51.10 | $22.92 | 17200 |
| 2021-08-16 | 50.75 | $23.27 | 24800 |
| 2021-08-13 | 50.38 | $23.35 | 17300 |
| 2021-08-12 | 49.58 | $23.71 | 23000 |
| 2021-08-11 | 48.52 | $23.75 | 28400 |
| 2021-08-10 | 47.41 | $23.68 | 26700 |
| 2021-08-09 | 45.92 | $23.47 | 44900 |
| 2021-08-06 | 44.35 | $22.92 | 60400 |
| 2021-08-05 | 42.78 | $22.56 | 173800 |
| 2021-08-04 | 41.16 | $22.39 | 33900 |
| 2021-08-03 | 39.30 | $22.59 | 36900 |
| 2021-08-02 | 37.34 | $22.33 | 127000 |
| 2021-07-28 | 35.28 | $22.02 | 147700 |
| 2021-07-26 | 33.15 | $21.97 | 127200 |
| 2021-07-23 | 30.91 | $21.68 | 99300 |
| 2021-07-21 | 28.58 | $21.40 | 41800 |
| 2021-07-20 | 26.15 | $21.24 | 68400 |
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