Is Davis Select International ETF (DINT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Davis Select International ETF (DINT) research center and poll results.
CBOE : DINT
Davis Select International ETF
$28.87 USD
-$0.39 (-1.33%)
- Volume
- 6.76K
- Average Volume
- 14.83K
- Market Capitalization
- $276.74M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.48
- Year Low
- $25.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.86
2026-07-17
Close Price
$28.87
Vol: 6800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.60
Average
21.21
Maximum
29.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.86 | $28.87 | 6800 |
| 2026-07-16 | 28.88 | $29.26 | 10700 |
| 2026-07-15 | 28.88 | $29.55 | 19900 |
| 2026-07-14 | 28.89 | $29.13 | 5800 |
| 2026-07-13 | 28.89 | $28.86 | 4843 |
| 2026-07-10 | 28.91 | $29.23 | 7400 |
| 2026-07-09 | 28.87 | $29.05 | 8922 |
| 2026-07-08 | 28.86 | $28.96 | 7945 |
| 2026-07-07 | 28.85 | $28.95 | 162000 |
| 2026-07-06 | 28.83 | $29.31 | 5500 |
| 2026-07-02 | 28.85 | $28.74 | 6600 |
| 2026-07-01 | 28.91 | $28.67 | 8300 |
| 2026-06-30 | 29.00 | $28.50 | 14700 |
| 2026-06-29 | 29.08 | $28.45 | 11533 |
| 2026-06-26 | 29.13 | $28.21 | 3315 |
| 2026-06-25 | 29.19 | $28.18 | 16633 |
| 2026-06-24 | 29.26 | $28.46 | 15538 |
| 2026-06-23 | 29.31 | $28.48 | 9500 |
| 2026-06-22 | 29.32 | $29.17 | 10700 |
| 2026-06-18 | 29.33 | $29.22 | 2918 |
| 2026-06-17 | 29.33 | $29.12 | 8037 |
| 2026-06-16 | 29.32 | $29.43 | 3938 |
| 2026-06-15 | 29.29 | $29.63 | 9502 |
| 2026-06-12 | 29.25 | $29.23 | 9900 |
| 2026-06-11 | 29.27 | $29.21 | 5400 |
| 2026-06-10 | 29.30 | $28.50 | 7000 |
| 2026-06-09 | 29.34 | $28.69 | 10736 |
| 2026-06-08 | 29.40 | $28.77 | 9900 |
| 2026-06-05 | 29.44 | $28.61 | 11200 |
| 2026-06-04 | 29.48 | $29.77 | 13636 |
| 2026-06-03 | 29.48 | $29.97 | 11200 |
| 2026-06-02 | 29.43 | $30.44 | 37200 |
| 2026-06-01 | 29.33 | $29.97 | 23200 |
| 2026-05-29 | 29.27 | $29.44 | 3600 |
| 2026-05-28 | 29.22 | $29.43 | 15200 |
| 2026-05-27 | 29.14 | $29.56 | 5400 |
| 2026-05-26 | 29.06 | $29.46 | 5515 |
| 2026-05-22 | 29.00 | $28.81 | 12000 |
| 2026-05-21 | 28.98 | $29.39 | 6800 |
| 2026-05-20 | 28.92 | $29.17 | 7429 |
| 2026-05-19 | 28.89 | $28.83 | 7706 |
| 2026-05-18 | 28.87 | $28.95 | 3700 |
| 2026-05-15 | 28.88 | $28.82 | 7023 |
| 2026-05-14 | 28.89 | $29.53 | 13522 |
| 2026-05-13 | 28.85 | $29.89 | 11304 |
| 2026-05-12 | 28.78 | $29.33 | 46400 |
| 2026-05-11 | 28.74 | $29.76 | 9100 |
| 2026-05-08 | 28.65 | $29.72 | 78900 |
| 2026-05-07 | 28.57 | $29.40 | 17000 |
| 2026-05-06 | 28.49 | $29.82 | 16835 |
| 2026-05-05 | 28.41 | $28.78 | 9100 |
| 2026-05-04 | 28.31 | $28.48 | 16000 |
| 2026-05-01 | 28.24 | $28.74 | 7414 |
| 2026-04-30 | 28.15 | $28.52 | 13100 |
| 2026-04-29 | 28.08 | $27.81 | 8100 |
| 2026-04-28 | 28.04 | $27.96 | 9600 |
| 2026-04-27 | 27.94 | $28.26 | 16239 |
| 2026-04-24 | 27.83 | $28.41 | 9142 |
| 2026-04-23 | 27.71 | $28.16 | 25200 |
| 2026-04-22 | 27.65 | $28.64 | 13100 |
| 2026-04-21 | 27.54 | $28.51 | 10800 |
| 2026-04-20 | 27.45 | $29.01 | 6200 |
| 2026-04-17 | 27.29 | $29.12 | 8735 |
| 2026-04-16 | 27.17 | $28.75 | 7100 |
| 2026-04-15 | 27.08 | $28.48 | 9800 |
| 2026-04-14 | 27.03 | $28.45 | 7700 |
| 2026-04-13 | 26.98 | $28.06 | 5816 |
| 2026-04-10 | 26.92 | $27.99 | 4700 |
| 2026-04-09 | 26.87 | $27.92 | 11700 |
| 2026-04-08 | 26.86 | $28.08 | 6631 |
| 2026-04-07 | 26.84 | $26.90 | 25800 |
| 2026-04-06 | 26.88 | $27.10 | 8400 |
| 2026-04-02 | 26.89 | $26.87 | 10800 |
| 2026-04-01 | 26.92 | $27.17 | 19829 |
| 2026-03-31 | 26.94 | $26.92 | 10043 |
| 2026-03-30 | 26.97 | $25.97 | 5700 |
| 2026-03-27 | 27.11 | $26.00 | 14500 |
| 2026-03-26 | 27.26 | $26.16 | 5000 |
| 2026-03-25 | 27.42 | $26.88 | 98112 |
| 2026-03-24 | 27.54 | $26.44 | 9917 |
| 2026-03-23 | 27.67 | $26.65 | 7018 |
| 2026-03-20 | 27.79 | $25.97 | 15700 |
| 2026-03-19 | 27.95 | $26.71 | 18200 |
| 2026-03-18 | 28.06 | $26.87 | 6942 |
| 2026-03-17 | 28.17 | $27.47 | 19412 |
| 2026-03-16 | 28.23 | $27.44 | 16309 |
| 2026-03-13 | 28.30 | $26.89 | 5003 |
| 2026-03-12 | 28.40 | $26.96 | 21400 |
| 2026-03-11 | 28.52 | $27.67 | 25900 |
| 2026-03-10 | 28.60 | $27.85 | 15500 |
| 2026-03-09 | 28.68 | $27.60 | 20947 |
| 2026-03-06 | 28.77 | $27.32 | 12959 |
| 2026-03-05 | 28.84 | $27.40 | 5500 |
| 2026-03-04 | 28.92 | $27.72 | 25117 |
| 2026-03-03 | 29.00 | $27.50 | 12138 |
| 2026-03-02 | 29.08 | $28.65 | 11000 |
| 2026-02-27 | 29.11 | $29.14 | 16500 |
| 2026-02-26 | 29.14 | $29.23 | 17522 |
| 2026-02-25 | 29.17 | $29.31 | 24729 |
| 2026-02-24 | 29.20 | $29.05 | 12700 |
| 2026-02-23 | 29.21 | $29.03 | 63212 |
| 2026-02-20 | 29.23 | $29.18 | 47037 |
| 2026-02-19 | 29.23 | $28.92 | 29306 |
| 2026-02-18 | 29.24 | $29.00 | 295701 |
| 2026-02-17 | 29.23 | $28.74 | 7200 |
| 2026-02-13 | 29.25 | $28.82 | 17633 |
| 2026-02-12 | 29.27 | $28.87 | 13400 |
| 2026-02-11 | 29.28 | $29.43 | 7800 |
| 2026-02-10 | 29.29 | $29.32 | 15833 |
| 2026-02-09 | 29.31 | $29.44 | 12300 |
| 2026-02-06 | 29.30 | $29.27 | 11800 |
| 2026-02-05 | 29.31 | $28.75 | 9600 |
| 2026-02-04 | 29.34 | $29.07 | 9417 |
| 2026-02-03 | 29.38 | $29.22 | 27437 |
| 2026-02-02 | 29.40 | $29.20 | 32300 |
| 2026-01-30 | 29.41 | $29.24 | 10700 |
| 2026-01-29 | 29.37 | $29.76 | 20400 |
| 2026-01-28 | 29.32 | $29.78 | 18417 |
| 2026-01-27 | 29.27 | $29.86 | 13300 |
| 2026-01-26 | 29.23 | $29.37 | 7726 |
| 2026-01-23 | 29.21 | $29.35 | 13949 |
| 2026-01-22 | 29.18 | $29.23 | 19306 |
| 2026-01-21 | 29.15 | $29.10 | 14400 |
| 2026-01-20 | 29.12 | $28.71 | 22427 |
| 2026-01-16 | 29.10 | $29.11 | 28816 |
| 2026-01-15 | 29.05 | $29.26 | 5835 |
| 2026-01-14 | 29.00 | $29.16 | 29500 |
| 2026-01-13 | 28.95 | $29.50 | 31015 |
| 2026-01-12 | 28.89 | $29.73 | 13023 |
| 2026-01-09 | 28.82 | $29.38 | 16604 |
| 2026-01-08 | 28.76 | $29.32 | 9700 |
| 2026-01-07 | 28.69 | $29.50 | 14532 |
| 2026-01-06 | 28.61 | $29.88 | 24300 |
| 2026-01-05 | 28.52 | $29.62 | 12700 |
| 2026-01-02 | 28.43 | $29.26 | 37133 |
| 2025-12-31 | 28.36 | $28.50 | 74100 |
| 2025-12-30 | 28.33 | $28.79 | 23146 |
| 2025-12-29 | 28.28 | $28.73 | 6900 |
| 2025-12-26 | 28.23 | $29.11 | 1600 |
| 2025-12-24 | 28.16 | $28.88 | 1600 |
| 2025-12-23 | 28.09 | $28.81 | 11328 |
| 2025-12-22 | 28.01 | $28.73 | 9320 |
| 2025-12-19 | 27.93 | $28.44 | 9020 |
| 2025-12-18 | 27.84 | $28.34 | 9426 |
| 2025-12-17 | 27.78 | $28.07 | 12800 |
| 2025-12-16 | 27.75 | $28.16 | 6503 |
| 2025-12-15 | 27.71 | $28.27 | 8982 |
| 2025-12-12 | 27.70 | $28.25 | 6300 |
| 2025-12-11 | 27.70 | $28.36 | 24700 |
| 2025-12-10 | 27.72 | $28.23 | 4300 |
| 2025-12-09 | 27.73 | $27.82 | 6642 |
| 2025-12-08 | 27.77 | $27.86 | 24829 |
| 2025-12-05 | 27.76 | $28.17 | 39300 |
| 2025-12-04 | 27.75 | $27.87 | 14800 |
| 2025-12-03 | 27.76 | $27.88 | 7100 |
| 2025-12-02 | 27.76 | $27.74 | 3535 |
| 2025-12-01 | 27.80 | $27.80 | 11302 |
| 2025-11-28 | 27.83 | $27.76 | 3229 |
| 2025-11-26 | 27.86 | $27.77 | 10404 |
| 2025-11-25 | 27.89 | $27.50 | 8700 |
| 2025-11-24 | 27.93 | $27.23 | 13502 |
| 2025-11-21 | 27.99 | $27.00 | 27700 |
| 2025-11-20 | 28.03 | $26.68 | 32600 |
| 2025-11-19 | 28.08 | $27.21 | 8900 |
| 2025-11-18 | 28.10 | $27.37 | 16000 |
| 2025-11-17 | 28.12 | $27.43 | 23000 |
| 2025-11-14 | 28.14 | $28.01 | 13000 |
| 2025-11-13 | 28.13 | $28.39 | 13000 |
| 2025-11-12 | 28.09 | $28.66 | 14000 |
| 2025-11-11 | 28.04 | $28.54 | 19200 |
| 2025-11-10 | 27.99 | $28.43 | 18531 |
| 2025-11-07 | 27.95 | $27.81 | 12000 |
| 2025-11-06 | 27.91 | $27.95 | 9402 |
| 2025-11-05 | 27.91 | $28.07 | 24300 |
| 2025-11-04 | 27.92 | $27.89 | 16300 |
| 2025-11-03 | 27.94 | $28.56 | 45100 |
| 2025-10-31 | 27.94 | $28.43 | 7241 |
| 2025-10-30 | 27.93 | $28.23 | 9500 |
| 2025-10-29 | 27.94 | $28.40 | 4800 |
| 2025-10-28 | 27.93 | $28.40 | 16320 |
| 2025-10-27 | 27.91 | $28.25 | 16244 |
| 2025-10-24 | 27.90 | $27.90 | 8912 |
| 2025-10-23 | 27.90 | $27.75 | 14000 |
| 2025-10-22 | 27.89 | $27.57 | 9400 |
| 2025-10-21 | 27.90 | $27.64 | 14100 |
| 2025-10-20 | 27.91 | $28.00 | 17500 |
| 2025-10-17 | 27.91 | $27.66 | 6225 |
| 2025-10-16 | 27.92 | $27.73 | 15200 |
| 2025-10-15 | 27.94 | $27.62 | 7407 |
| 2025-10-14 | 27.96 | $27.49 | 15805 |
| 2025-10-13 | 27.97 | $27.61 | 15900 |
| 2025-10-10 | 27.97 | $27.10 | 13848 |
| 2025-10-09 | 27.99 | $27.94 | 8817 |
| 2025-10-08 | 27.97 | $28.24 | 10003 |
| 2025-10-07 | 27.91 | $28.18 | 14800 |
| 2025-10-06 | 27.85 | $28.62 | 9300 |
| 2025-10-03 | 27.77 | $28.35 | 10534 |
| 2025-10-02 | 27.68 | $28.30 | 56500 |
| 2025-10-01 | 27.58 | $28.19 | 10444 |
| 2025-09-30 | 27.48 | $27.98 | 9500 |
| 2025-09-29 | 27.39 | $28.08 | 20900 |
| 2025-09-26 | 27.31 | $27.85 | 5100 |
| 2025-09-25 | 27.25 | $27.74 | 17528 |
| 2025-09-24 | 27.17 | $27.71 | 35902 |
| 2025-09-23 | 27.12 | $27.82 | 13200 |
| 2025-09-22 | 27.07 | $27.96 | 5540 |
| 2025-09-19 | 27.01 | $27.94 | 14600 |
| 2025-09-18 | 26.93 | $28.09 | 6000 |
| 2025-09-17 | 26.84 | $27.93 | 27800 |
| 2025-09-16 | 26.75 | $27.75 | 14400 |
| 2025-09-15 | 26.67 | $27.63 | 1400 |
| 2025-09-12 | 26.60 | $27.48 | 20000 |
| 2025-09-11 | 26.54 | $27.54 | 9510 |
| 2025-09-10 | 26.48 | $27.14 | 8428 |
| 2025-09-09 | 26.44 | $26.97 | 15300 |
| 2025-09-08 | 26.37 | $26.88 | 6100 |
| 2025-09-05 | 26.33 | $26.52 | 6819 |
| 2025-09-04 | 26.29 | $26.31 | 3800 |
| 2025-09-03 | 26.27 | $26.24 | 4638 |
| 2025-09-02 | 26.24 | $26.24 | 15500 |
| 2025-08-29 | 26.22 | $26.52 | 3400 |
| 2025-08-28 | 26.16 | $26.51 | 16900 |
| 2025-08-27 | 26.12 | $26.29 | 16600 |
| 2025-08-26 | 26.12 | $26.71 | 5541 |
| 2025-08-25 | 26.10 | $26.77 | 2500 |
| 2025-08-22 | 26.08 | $26.78 | 6200 |
| 2025-08-21 | 26.07 | $26.32 | 6800 |
| 2025-08-20 | 26.09 | $26.19 | 7700 |
| 2025-08-19 | 26.13 | $26.18 | 4501 |
| 2025-08-18 | 26.14 | $26.20 | 39318 |
| 2025-08-15 | 26.15 | $26.24 | 173813 |
| 2025-08-14 | 26.14 | $26.18 | 71000 |
| 2025-08-13 | 26.13 | $26.48 | 13534 |
| 2025-08-12 | 26.10 | $26.17 | 11200 |
| 2025-08-11 | 26.09 | $25.76 | 5900 |
| 2025-08-08 | 26.10 | $25.90 | 15600 |
| 2025-08-07 | 26.09 | $25.88 | 4800 |
| 2025-08-06 | 26.10 | $25.83 | 10600 |
| 2025-08-05 | 26.10 | $25.71 | 11600 |
| 2025-08-04 | 26.10 | $25.73 | 9600 |
| 2025-08-01 | 26.10 | $25.30 | 42648 |
| 2025-07-31 | 26.13 | $25.80 | 7200 |
| 2025-07-30 | 26.13 | $26.18 | 15549 |
| 2025-07-29 | 26.11 | $26.43 | 14000 |
| 2025-07-28 | 26.09 | $26.40 | 10900 |
| 2025-07-25 | 26.06 | $26.51 | 12028 |
| 2025-07-24 | 26.02 | $26.72 | 7100 |
| 2025-07-23 | 25.96 | $26.93 | 7800 |
| 2025-07-22 | 25.89 | $26.44 | 10641 |
| 2025-07-21 | 25.82 | $26.36 | 11502 |
| 2025-07-18 | 25.74 | $26.13 | 7930 |
| 2025-07-17 | 25.68 | $26.03 | 18500 |
| 2025-07-16 | 25.64 | $25.88 | 8600 |
| 2025-07-15 | 25.62 | $25.93 | 11918 |
| 2025-07-14 | 25.57 | $25.82 | 10211 |
| 2025-07-11 | 25.55 | $25.85 | 23208 |
| 2025-07-10 | 25.53 | $25.96 | 11700 |
| 2025-07-09 | 25.50 | $25.79 | 8000 |
| 2025-07-08 | 25.48 | $25.88 | 48000 |
| 2025-07-07 | 25.44 | $25.59 | 21900 |
| 2025-07-03 | 25.42 | $25.90 | 88300 |
| 2025-07-02 | 25.38 | $25.88 | 6403 |
| 2025-07-01 | 25.32 | $25.85 | 9500 |
| 2025-06-30 | 25.27 | $25.86 | 13200 |
| 2025-06-27 | 25.20 | $25.80 | 8200 |
| 2025-06-26 | 25.15 | $25.77 | 7700 |
| 2025-06-25 | 25.08 | $25.53 | 3239 |
| 2025-06-24 | 25.04 | $25.60 | 10046 |
| 2025-06-23 | 24.99 | $25.06 | 10628 |
| 2025-06-20 | 24.96 | $24.75 | 33717 |
| 2025-06-18 | 24.95 | $24.93 | 175617 |
| 2025-06-17 | 24.95 | $25.13 | 17600 |
| 2025-06-16 | 24.94 | $25.52 | 17200 |
| 2025-06-13 | 24.90 | $25.02 | 30433 |
| 2025-06-12 | 24.90 | $25.40 | 24233 |
| 2025-06-11 | 24.88 | $25.38 | 10130 |
| 2025-06-10 | 24.85 | $25.31 | 64600 |
| 2025-06-09 | 24.81 | $25.48 | 17300 |
| 2025-06-06 | 24.73 | $25.10 | 7500 |
| 2025-06-05 | 24.67 | $25.09 | 17200 |
| 2025-06-04 | 24.61 | $25.06 | 321713 |
| 2025-06-03 | 24.55 | $24.69 | 6900 |
| 2025-06-02 | 24.50 | $24.85 | 8632 |
| 2025-05-30 | 24.43 | $24.50 | 13042 |
| 2025-05-29 | 24.36 | $24.73 | 15317 |
| 2025-05-28 | 24.27 | $24.55 | 153100 |
| 2025-05-27 | 24.19 | $24.71 | 4713 |
| 2025-05-23 | 24.10 | $24.52 | 10800 |
| 2025-05-22 | 24.01 | $24.46 | 8137 |
| 2025-05-21 | 23.93 | $24.65 | 13100 |
| 2025-05-20 | 23.81 | $24.81 | 12000 |
| 2025-05-19 | 23.68 | $24.97 | 41905 |
| 2025-05-16 | 23.52 | $24.79 | 6840 |
| 2025-05-15 | 23.36 | $24.98 | 12315 |
| 2025-05-14 | 23.20 | $24.91 | 14702 |
| 2025-05-13 | 23.04 | $24.84 | 10322 |
| 2025-05-12 | 22.88 | $24.60 | 13047 |
| 2025-05-09 | 22.72 | $23.82 | 3800 |
| 2025-05-08 | 22.57 | $23.89 | 5019 |
| 2025-05-07 | 22.44 | $23.81 | 19400 |
| 2025-05-06 | 22.25 | $23.88 | 9446 |
| 2025-05-05 | 22.07 | $23.63 | 4243 |
| 2025-05-02 | 21.94 | $23.62 | 12400 |
| 2025-05-01 | 21.89 | $23.01 | 43500 |
| 2025-04-30 | 21.91 | $22.95 | 10744 |
| 2025-04-29 | 21.93 | $23.00 | 10748 |
| 2025-04-28 | 21.93 | $22.89 | 67400 |
| 2025-04-25 | 21.95 | $22.76 | 6500 |
| 2025-04-24 | 22.01 | $22.71 | 4047 |
| 2025-04-23 | 22.06 | $22.40 | 15000 |
| 2025-04-22 | 22.13 | $22.16 | 72608 |
| 2025-04-21 | 22.22 | $21.65 | 7537 |
| 2025-04-17 | 22.32 | $21.74 | 9036 |
| 2025-04-16 | 22.43 | $21.63 | 13300 |
| 2025-04-15 | 22.57 | $21.77 | 61116 |
| 2025-04-14 | 22.70 | $21.75 | 7513 |
| 2025-04-11 | 22.84 | $21.39 | 35333 |
| 2025-04-10 | 22.96 | $20.84 | 28340 |
| 2025-04-09 | 23.09 | $21.30 | 60047 |
| 2025-04-08 | 23.19 | $19.97 | 40200 |
| 2025-04-07 | 23.36 | $20.30 | 23300 |
| 2025-04-04 | 23.51 | $20.97 | 64400 |
| 2025-04-03 | 23.67 | $22.68 | 72600 |
| 2025-04-02 | 23.74 | $23.36 | 13100 |
| 2025-04-01 | 23.78 | $23.25 | 9433 |
| 2025-03-31 | 23.77 | $23.11 | 22100 |
| 2025-03-28 | 23.76 | $23.31 | 43416 |
| 2025-03-27 | 23.74 | $23.97 | 57400 |
| 2025-03-26 | 23.71 | $23.73 | 23845 |
| 2025-03-25 | 23.70 | $23.80 | 59200 |
| 2025-03-24 | 23.67 | $23.83 | 20000 |
| 2025-03-21 | 23.63 | $23.74 | 88404 |
| 2025-03-20 | 23.62 | $23.88 | 23600 |
| 2025-03-19 | 23.61 | $24.46 | 37300 |
| 2025-03-18 | 23.56 | $24.32 | 25500 |
| 2025-03-17 | 23.52 | $24.54 | 80300 |
| 2025-03-14 | 23.47 | $23.88 | 22825 |
| 2025-03-13 | 23.44 | $23.32 | 20100 |
| 2025-03-12 | 23.41 | $23.42 | 38630 |
| 2025-03-11 | 23.37 | $23.39 | 61840 |
| 2025-03-10 | 23.34 | $23.22 | 16948 |
| 2025-03-07 | 23.30 | $24.26 | 79528 |
| 2025-03-06 | 23.20 | $24.04 | 18439 |
| 2025-03-05 | 23.11 | $24.14 | 29700 |
| 2025-03-04 | 23.01 | $23.10 | 21200 |
| 2025-03-03 | 22.94 | $22.87 | 19508 |
| 2025-02-28 | 22.89 | $22.96 | 12900 |
| 2025-02-27 | 22.87 | $23.33 | 15621 |
| 2025-02-26 | 22.80 | $23.55 | 9200 |
| 2025-02-25 | 22.73 | $23.09 | 14119 |
| 2025-02-24 | 22.68 | $23.09 | 8000 |
| 2025-02-21 | 22.63 | $23.58 | 70425 |
| 2025-02-20 | 22.55 | $23.56 | 17000 |
| 2025-02-19 | 22.47 | $23.49 | 11700 |
| 2025-02-18 | 22.40 | $23.66 | 6342 |
| 2025-02-14 | 22.31 | $23.49 | 5100 |
| 2025-02-13 | 22.21 | $23.17 | 50222 |
| 2025-02-12 | 22.13 | $22.87 | 9400 |
| 2025-02-11 | 22.05 | $22.63 | 8041 |
| 2025-02-10 | 21.97 | $22.77 | 78400 |
| 2025-02-07 | 21.88 | $22.35 | 44300 |
| 2025-02-06 | 21.84 | $22.32 | 18645 |
| 2025-02-05 | 21.80 | $22.16 | 21400 |
| 2025-02-04 | 21.79 | $22.13 | 12000 |
| 2025-02-03 | 21.77 | $21.69 | 21000 |
| 2025-01-31 | 21.77 | $21.99 | 165309 |
| 2025-01-30 | 21.76 | $22.43 | 133800 |
| 2025-01-29 | 21.74 | $22.06 | 18100 |
| 2025-01-28 | 21.74 | $22.09 | 103000 |
| 2025-01-27 | 21.77 | $22.01 | 5800 |
| 2025-01-24 | 21.81 | $22.19 | 31040 |
| 2025-01-23 | 21.83 | $21.98 | 22225 |
| 2025-01-22 | 21.87 | $21.94 | 19637 |
| 2025-01-21 | 21.90 | $22.15 | 17507 |
| 2025-01-17 | 21.92 | $21.78 | 10100 |
| 2025-01-16 | 21.99 | $21.49 | 38411 |
| 2025-01-15 | 22.07 | $21.52 | 10541 |
| 2025-01-14 | 22.17 | $21.31 | 14300 |
| 2025-01-13 | 22.30 | $21.01 | 6900 |
| 2025-01-10 | 22.44 | $20.94 | 14500 |
| 2025-01-08 | 22.58 | $21.59 | 12822 |
| 2025-01-07 | 22.72 | $21.63 | 18800 |
| 2025-01-06 | 22.81 | $21.79 | 24424 |
| 2025-01-03 | 22.89 | $21.86 | 32700 |
| 2025-01-02 | 22.97 | $21.65 | 40500 |
| 2024-12-31 | 23.05 | $21.84 | 43700 |
| 2024-12-30 | 23.13 | $21.89 | 30400 |
| 2024-12-27 | 23.21 | $22.05 | 17700 |
| 2024-12-26 | 23.29 | $22.77 | 16033 |
| 2024-12-24 | 23.30 | $22.79 | 9000 |
| 2024-12-23 | 23.33 | $22.70 | 196602 |
| 2024-12-20 | 23.35 | $22.63 | 18600 |
| 2024-12-19 | 23.38 | $22.54 | 6600 |
| 2024-12-18 | 23.42 | $22.54 | 8648 |
| 2024-12-17 | 23.45 | $23.20 | 9209 |
| 2024-12-16 | 23.45 | $23.17 | 109416 |
| 2024-12-13 | 23.44 | $23.58 | 3500 |
| 2024-12-12 | 23.41 | $23.74 | 8900 |
| 2024-12-11 | 23.38 | $23.86 | 10000 |
| 2024-12-10 | 23.35 | $23.84 | 34813 |
| 2024-12-09 | 23.35 | $24.24 | 38600 |
| 2024-12-06 | 23.32 | $23.49 | 8500 |
| 2024-12-05 | 23.39 | $23.44 | 140738 |
| 2024-12-04 | 23.41 | $23.34 | 12937 |
| 2024-12-03 | 23.47 | $23.43 | 22845 |
| 2024-12-02 | 23.50 | $23.42 | 10346 |
| 2024-11-29 | 23.53 | $23.51 | 4700 |
| 2024-11-27 | 23.55 | $23.53 | 181621 |
| 2024-11-26 | 23.58 | $23.10 | 9022 |
| 2024-11-25 | 23.63 | $23.20 | 3019 |
| 2024-11-22 | 23.68 | $23.13 | 35900 |
| 2024-11-21 | 23.72 | $23.34 | 10800 |
| 2024-11-20 | 23.75 | $23.26 | 4000 |
| 2024-11-19 | 23.78 | $23.20 | 3346 |
| 2024-11-18 | 23.82 | $23.27 | 6904 |
| 2024-11-15 | 23.84 | $22.97 | 12347 |
| 2024-11-14 | 23.90 | $22.90 | 10500 |
| 2024-11-13 | 23.94 | $23.15 | 27901 |
| 2024-11-12 | 23.97 | $23.30 | 15700 |
| 2024-11-11 | 23.98 | $23.80 | 4729 |
| 2024-11-08 | 24.02 | $23.71 | 18019 |
| 2024-11-07 | 24.07 | $24.72 | 6200 |
| 2024-11-06 | 24.07 | $23.97 | 52200 |
| 2024-11-05 | 24.10 | $24.48 | 11531 |
| 2024-11-04 | 24.09 | $24.07 | 43316 |
| 2024-11-01 | 24.17 | $23.98 | 13640 |
| 2024-10-31 | 24.25 | $23.88 | 1500 |
| 2024-10-30 | 24.31 | $24.10 | 7500 |
| 2024-10-29 | 24.37 | $24.18 | 10000 |
| 2024-10-28 | 24.38 | $24.23 | 14109 |
| 2024-10-25 | 24.37 | $23.87 | 5449 |
| 2024-10-24 | 24.39 | $23.89 | 5900 |
| 2024-10-23 | 24.39 | $23.93 | 13700 |
| 2024-10-22 | 24.33 | $23.97 | 15500 |
| 2024-10-21 | 24.27 | $23.78 | 7700 |
| 2024-10-18 | 24.18 | $24.14 | 3700 |
| 2024-10-17 | 24.05 | $23.60 | 17500 |
| 2024-10-16 | 23.97 | $23.85 | 8700 |
| 2024-10-15 | 23.83 | $23.52 | 12100 |
| 2024-10-14 | 23.71 | $24.52 | 7300 |
| 2024-10-11 | 23.54 | $24.81 | 12912 |
| 2024-10-10 | 23.34 | $24.61 | 6700 |
| 2024-10-09 | 23.15 | $24.49 | 6000 |
| 2024-10-08 | 22.96 | $24.39 | 13519 |
| 2024-10-07 | 22.77 | $25.69 | 18017 |
| 2024-10-04 | 22.52 | $25.49 | 17300 |
| 2024-10-03 | 22.26 | $25.05 | 12035 |
| 2024-10-02 | 22.06 | $25.31 | 9500 |
| 2024-10-01 | 21.83 | $24.48 | 22800 |
| 2024-09-30 | 21.65 | $24.02 | 7841 |
| 2024-09-27 | 21.50 | $24.23 | 7600 |
| 2024-09-26 | 21.34 | $23.94 | 7507 |
| 2024-09-25 | 21.17 | $22.62 | 8700 |
| 2024-09-24 | 21.09 | $22.79 | 2741 |
| 2024-09-23 | 20.99 | $22.00 | 6800 |
| 2024-09-20 | 20.94 | $21.68 | 2000 |
| 2024-09-19 | 20.89 | $21.82 | 9941 |
| 2024-09-18 | 20.83 | $21.18 | 800 |
| 2024-09-17 | 20.80 | $21.16 | 5902 |
| 2024-09-16 | 20.78 | $21.02 | 6600 |
| 2024-09-13 | 20.76 | $20.89 | 1200 |
| 2024-09-12 | 20.73 | $20.75 | 3244 |
| 2024-09-11 | 20.69 | $20.70 | 2300 |
| 2024-09-10 | 20.66 | $20.54 | 3141 |
| 2024-09-09 | 20.62 | $20.63 | 5100 |
| 2024-09-06 | 20.57 | $20.46 | 4937 |
| 2024-09-05 | 20.52 | $20.91 | 6343 |
| 2024-09-04 | 20.43 | $20.84 | 7100 |
| 2024-09-03 | 20.33 | $20.72 | 4033 |
| 2024-08-30 | 20.25 | $21.15 | 9822 |
| 2024-08-29 | 20.15 | $20.93 | 5746 |
| 2024-08-28 | 20.09 | $20.67 | 4700 |
| 2024-08-27 | 20.06 | $20.89 | 3543 |
| 2024-08-26 | 20.00 | $20.85 | 10300 |
| 2024-08-23 | 19.95 | $21.01 | 5200 |
| 2024-08-22 | 19.89 | $20.58 | 13800 |
| 2024-08-21 | 19.84 | $20.67 | 4726 |
| 2024-08-20 | 19.79 | $20.55 | 4200 |
| 2024-08-19 | 19.78 | $20.83 | 2000 |
| 2024-08-16 | 19.75 | $20.57 | 8523 |
| 2024-08-15 | 19.73 | $20.38 | 11532 |
| 2024-08-14 | 19.72 | $19.99 | 3900 |
| 2024-08-13 | 19.73 | $20.03 | 4010 |
| 2024-08-12 | 19.76 | $19.73 | 5800 |
| 2024-08-09 | 19.80 | $19.56 | 2600 |
| 2024-08-08 | 19.87 | $19.54 | 8400 |
| 2024-08-07 | 19.92 | $19.06 | 30815 |
| 2024-08-06 | 19.99 | $18.92 | 6800 |
| 2024-08-05 | 20.06 | $18.99 | 95000 |
| 2024-08-02 | 20.12 | $19.32 | 26700 |
| 2024-08-01 | 20.18 | $19.63 | 3404 |
| 2024-07-31 | 20.22 | $20.12 | 2109 |
| 2024-07-30 | 20.22 | $19.71 | 23848 |
| 2024-07-29 | 20.23 | $19.71 | 2837 |
| 2024-07-26 | 20.23 | $19.83 | 3549 |
| 2024-07-25 | 20.24 | $19.62 | 4418 |
| 2024-07-24 | 20.27 | $19.80 | 4000 |
| 2024-07-23 | 20.30 | $20.18 | 34714 |
| 2024-07-22 | 20.31 | $20.35 | 7307 |
| 2024-07-19 | 20.30 | $20.11 | 2100 |
| 2024-07-18 | 20.32 | $20.11 | 5200 |
| 2024-07-17 | 20.34 | $20.34 | 5000 |
| 2024-07-16 | 20.34 | $20.52 | 4600 |
| 2024-07-15 | 20.32 | $20.57 | 7000 |
| 2024-07-12 | 20.32 | $20.90 | 2900 |
| 2024-07-11 | 20.31 | $20.67 | 5433 |
| 2024-07-10 | 20.30 | $20.49 | 6917 |
| 2024-07-09 | 20.30 | $20.24 | 4100 |
| 2024-07-08 | 20.31 | $20.20 | 4900 |
| 2024-07-05 | 20.34 | $20.41 | 10000 |
| 2024-07-03 | 20.36 | $20.44 | 3200 |
| 2024-07-02 | 20.37 | $20.11 | 5100 |
| 2024-07-01 | 20.41 | $19.91 | 13918 |
| 2024-06-28 | 20.45 | $19.89 | 4611 |
| 2024-06-27 | 20.49 | $20.00 | 7400 |
| 2024-06-26 | 20.53 | $20.20 | 1224 |
| 2024-06-25 | 20.57 | $20.27 | 1800 |
| 2024-06-24 | 20.61 | $20.41 | 4800 |
| 2024-06-21 | 20.64 | $20.25 | 13428 |
| 2024-06-20 | 20.70 | $20.43 | 5900 |
| 2024-06-18 | 20.76 | $20.45 | 4900 |
| 2024-06-17 | 20.82 | $20.43 | 6100 |
| 2024-06-14 | 20.90 | $20.22 | 19713 |
| 2024-06-13 | 20.98 | $20.48 | 3400 |
| 2024-06-12 | 21.04 | $20.70 | 5900 |
| 2024-06-11 | 21.07 | $20.42 | 3823 |
| 2024-06-10 | 21.11 | $20.62 | 2648 |
| 2024-06-07 | 21.13 | $20.40 | 6238 |
| 2024-06-06 | 21.15 | $20.85 | 9323 |
| 2024-06-05 | 21.14 | $20.75 | 13127 |
| 2024-06-04 | 21.14 | $20.67 | 3748 |
| 2024-06-03 | 21.16 | $20.79 | 7737 |
| 2024-05-31 | 21.17 | $20.68 | 4000 |
| 2024-05-30 | 21.17 | $20.74 | 2900 |
| 2024-05-29 | 21.12 | $20.75 | 6900 |
| 2024-05-28 | 21.08 | $21.13 | 4300 |
| 2024-05-24 | 21.03 | $21.09 | 5300 |
| 2024-05-23 | 20.98 | $21.03 | 11324 |
| 2024-05-22 | 20.92 | $21.33 | 2600 |
| 2024-05-21 | 20.84 | $21.61 | 4512 |
| 2024-05-20 | 20.73 | $21.80 | 11800 |
| 2024-05-17 | 20.60 | $21.95 | 5907 |
| 2024-05-16 | 20.44 | $21.87 | 23000 |
| 2024-05-15 | 20.30 | $21.57 | 2414 |
| 2024-05-14 | 20.16 | $21.33 | 6900 |
| 2024-05-13 | 20.04 | $21.15 | 12300 |
| 2024-05-10 | 19.93 | $21.01 | 14002 |
| 2024-05-09 | 19.84 | $20.91 | 7623 |
| 2024-05-08 | 19.77 | $20.60 | 6600 |
| 2024-05-07 | 19.72 | $20.84 | 6700 |
| 2024-05-06 | 19.66 | $21.01 | 30100 |
| 2024-05-03 | 19.59 | $20.90 | 16105 |
| 2024-05-02 | 19.52 | $20.75 | 11110 |
| 2024-05-01 | 19.46 | $19.83 | 310 |
| 2024-04-30 | 19.46 | $19.84 | 6307 |
| 2024-04-29 | 19.44 | $20.19 | 3700 |
| 2024-04-26 | 19.40 | $20.04 | 6142 |
| 2024-04-25 | 19.36 | $19.87 | 1100 |
| 2024-04-24 | 19.33 | $19.70 | 4500 |
| 2024-04-23 | 19.30 | $19.52 | 25245 |
| 2024-04-22 | 19.27 | $19.16 | 10300 |
| 2024-04-19 | 19.26 | $18.80 | 16200 |
| 2024-04-18 | 19.29 | $18.90 | 7317 |
| 2024-04-17 | 19.30 | $18.85 | 3927 |
| 2024-04-16 | 19.30 | $18.85 | 6200 |
| 2024-04-15 | 19.30 | $19.04 | 2600 |
| 2024-04-12 | 19.30 | $19.10 | 4506 |
| 2024-04-11 | 19.30 | $19.60 | 5314 |
| 2024-04-10 | 19.28 | $19.52 | 14800 |
| 2024-04-09 | 19.27 | $19.72 | 12000 |
| 2024-04-08 | 19.22 | $19.59 | 9000 |
| 2024-04-05 | 19.17 | $19.59 | 6934 |
| 2024-04-04 | 19.12 | $19.58 | 4249 |
| 2024-04-03 | 19.08 | $19.64 | 3700 |
| 2024-04-02 | 19.01 | $19.50 | 2300 |
| 2024-04-01 | 18.97 | $19.37 | 5600 |
| 2024-03-28 | 18.93 | $19.29 | 7600 |
| 2024-03-27 | 18.89 | $19.23 | 6100 |
| 2024-03-26 | 18.84 | $19.07 | 6933 |
| 2024-03-25 | 18.81 | $19.02 | 3600 |
| 2024-03-22 | 18.78 | $19.00 | 2300 |
| 2024-03-21 | 18.76 | $19.26 | 9712 |
| 2024-03-20 | 18.73 | $19.15 | 4314 |
| 2024-03-19 | 18.69 | $18.93 | 12400 |
| 2024-03-18 | 18.64 | $18.88 | 5800 |
| 2024-03-15 | 18.61 | $18.90 | 46122 |
| 2024-03-14 | 18.58 | $19.06 | 3828 |
| 2024-03-13 | 18.53 | $19.35 | 4819 |
| 2024-03-12 | 18.44 | $19.19 | 9800 |
| 2024-03-11 | 18.37 | $18.79 | 43600 |
| 2024-03-08 | 18.32 | $18.62 | 3200 |
| 2024-03-07 | 18.27 | $18.64 | 7435 |
| 2024-03-06 | 18.22 | $18.64 | 5600 |
| 2024-03-05 | 18.18 | $18.30 | 10400 |
| 2024-03-04 | 18.13 | $18.62 | 3100 |
| 2024-03-01 | 18.08 | $18.71 | 3310 |
| 2024-02-29 | 18.02 | $18.36 | 1622 |
| 2024-02-28 | 17.97 | $18.23 | 14328 |
| 2024-02-27 | 17.94 | $18.52 | 6410 |
| 2024-02-26 | 17.90 | $18.46 | 11900 |
| 2024-02-23 | 17.87 | $18.63 | 10013 |
| 2024-02-22 | 17.83 | $18.56 | 58829 |
| 2024-02-21 | 17.79 | $18.32 | 6417 |
| 2024-02-20 | 17.75 | $18.07 | 15817 |
| 2024-02-16 | 17.71 | $18.29 | 121600 |
| 2024-02-15 | 17.67 | $18.22 | 5800 |
| 2024-02-14 | 17.62 | $17.99 | 26100 |
| 2024-02-13 | 17.57 | $17.59 | 6217 |
| 2024-02-12 | 17.56 | $17.88 | 22300 |
| 2024-02-09 | 17.56 | $17.71 | 27716 |
| 2024-02-08 | 17.57 | $17.58 | 86500 |
| 2024-02-07 | 17.58 | $17.74 | 17200 |
| 2024-02-06 | 17.58 | $17.78 | 38118 |
| 2024-02-05 | 17.59 | $17.41 | 12000 |
| 2024-02-02 | 17.62 | $17.49 | 15800 |
| 2024-02-01 | 17.65 | $17.54 | 37345 |
| 2024-01-31 | 17.68 | $17.37 | 4924 |
| 2024-01-30 | 17.71 | $17.62 | 40900 |
| 2024-01-29 | 17.76 | $17.76 | 8100 |
| 2024-01-26 | 17.79 | $17.84 | 13129 |
| 2024-01-25 | 17.82 | $17.83 | 58533 |
| 2024-01-24 | 17.85 | $17.84 | 41300 |
| 2024-01-23 | 17.87 | $17.52 | 58500 |
| 2024-01-22 | 17.93 | $17.28 | 67800 |
| 2024-01-19 | 17.98 | $17.40 | 15500 |
| 2024-01-18 | 18.05 | $17.24 | 30127 |
| 2024-01-17 | 18.11 | $17.03 | 15500 |
| 2024-01-16 | 18.19 | $17.37 | 22800 |
| 2024-01-12 | 18.25 | $17.88 | 38522 |
| 2024-01-11 | 18.27 | $17.85 | 61704 |
| 2024-01-10 | 18.28 | $17.77 | 2800 |
| 2024-01-09 | 18.30 | $17.76 | 6400 |
| 2024-01-08 | 18.31 | $18.07 | 33400 |
| 2024-01-05 | 18.30 | $18.03 | 46508 |
| 2024-01-04 | 18.29 | $18.01 | 3500 |
| 2024-01-03 | 18.28 | $18.04 | 6707 |
| 2024-01-02 | 18.28 | $18.09 | 61300 |
| 2023-12-29 | 18.28 | $18.53 | 78927 |
| 2023-12-28 | 18.26 | $18.49 | 4945 |
| 2023-12-27 | 18.24 | $18.29 | 31700 |
| 2023-12-26 | 18.24 | $18.53 | 25900 |
| 2023-12-22 | 18.24 | $18.30 | 33800 |
| 2023-12-21 | 18.26 | $18.63 | 10800 |
| 2023-12-20 | 18.24 | $18.33 | 24546 |
| 2023-12-19 | 18.24 | $18.70 | 22645 |
| 2023-12-18 | 18.24 | $18.43 | 29000 |
| 2023-12-15 | 18.24 | $18.61 | 17600 |
| 2023-12-14 | 18.23 | $18.59 | 25007 |
| 2023-12-13 | 18.23 | $18.36 | 17129 |
| 2023-12-12 | 18.23 | $18.09 | 59139 |
| 2023-12-11 | 18.21 | $18.06 | 90841 |
| 2023-12-08 | 18.19 | $17.94 | 16300 |
| 2023-12-07 | 18.17 | $17.94 | 26200 |
| 2023-12-06 | 18.15 | $17.82 | 21400 |
| 2023-12-05 | 18.15 | $17.85 | 22100 |
| 2023-12-04 | 18.15 | $17.98 | 41610 |
| 2023-12-01 | 18.15 | $18.16 | 21500 |
| 2023-11-30 | 18.11 | $18.08 | 7800 |
| 2023-11-29 | 18.06 | $18.17 | 13300 |
| 2023-11-28 | 18.00 | $18.29 | 9100 |
| 2023-11-27 | 17.94 | $18.45 | 12718 |
| 2023-11-24 | 17.86 | $18.62 | 2600 |
| 2023-11-22 | 17.77 | $18.37 | 5218 |
| 2023-11-21 | 17.69 | $18.37 | 9700 |
| 2023-11-20 | 17.63 | $18.59 | 13300 |
| 2023-11-17 | 17.56 | $18.49 | 4545 |
| 2023-11-16 | 17.48 | $18.42 | 25900 |
| 2023-11-15 | 17.42 | $18.59 | 18200 |
| 2023-11-14 | 17.37 | $18.33 | 9700 |
| 2023-11-13 | 17.35 | $17.76 | 10900 |
| 2023-11-10 | 17.36 | $17.67 | 131035 |
| 2023-11-09 | 17.36 | $17.51 | 4800 |
| 2023-11-08 | 17.39 | $17.57 | 10638 |
| 2023-11-07 | 17.42 | $17.78 | 8843 |
| 2023-11-06 | 17.44 | $17.86 | 21500 |
| 2023-11-03 | 17.44 | $17.84 | 27322 |
| 2023-11-02 | 17.44 | $17.40 | 5200 |
| 2023-11-01 | 17.45 | $17.03 | 12920 |
| 2023-10-31 | 17.47 | $16.98 | 8635 |
| 2023-10-30 | 17.49 | $17.11 | 9836 |
| 2023-10-27 | 17.52 | $16.86 | 23547 |
| 2023-10-26 | 17.57 | $16.83 | 9232 |
| 2023-10-25 | 17.62 | $16.87 | 5826 |
| 2023-10-24 | 17.67 | $17.16 | 29900 |
| 2023-10-23 | 17.70 | $17.04 | 37546 |
| 2023-10-20 | 17.75 | $17.00 | 6812 |
| 2023-10-19 | 17.81 | $17.26 | 5600 |
| 2023-10-18 | 17.84 | $17.55 | 23700 |
| 2023-10-17 | 17.88 | $17.87 | 11337 |
| 2023-10-16 | 17.90 | $17.93 | 11648 |
| 2023-10-13 | 17.93 | $17.82 | 2234 |
| 2023-10-12 | 17.97 | $18.01 | 7437 |
| 2023-10-11 | 17.99 | $18.28 | 5325 |
| 2023-10-10 | 18.00 | $18.15 | 10044 |
| 2023-10-09 | 18.02 | $17.82 | 21946 |
| 2023-10-06 | 18.06 | $17.89 | 8200 |
| 2023-10-05 | 18.08 | $17.53 | 8548 |
| 2023-10-04 | 18.13 | $17.45 | 1639 |
| 2023-10-03 | 18.19 | $17.43 | 7300 |
| 2023-10-02 | 18.27 | $17.73 | 5200 |
| 2023-09-29 | 18.33 | $17.85 | 109600 |
| 2023-09-28 | 18.38 | $17.85 | 6200 |
| 2023-09-27 | 18.43 | $17.78 | 1300 |
| 2023-09-26 | 18.49 | $17.74 | 2240 |
| 2023-09-25 | 18.53 | $18.02 | 3501 |
| 2023-09-22 | 18.55 | $18.17 | 1100 |
| 2023-09-21 | 18.56 | $17.95 | 722 |
| 2023-09-20 | 18.60 | $18.34 | 9400 |
| 2023-09-19 | 18.59 | $18.34 | 2500 |
| 2023-09-18 | 18.59 | $18.45 | 600 |
| 2023-09-15 | 18.59 | $18.54 | 22000 |
| 2023-09-14 | 18.58 | $18.45 | 9223 |
| 2023-09-13 | 18.58 | $18.45 | 3400 |
| 2023-09-12 | 18.60 | $18.55 | 7900 |
| 2023-09-11 | 18.62 | $18.61 | 6800 |
| 2023-09-08 | 18.65 | $18.41 | 600 |
| 2023-09-07 | 18.70 | $18.47 | 6800 |
| 2023-09-06 | 18.75 | $18.75 | 4800 |
| 2023-09-05 | 18.77 | $18.85 | 1100 |
| 2023-09-01 | 18.81 | $19.04 | 3923 |
| 2023-08-31 | 18.84 | $18.77 | 6235 |
| 2023-08-30 | 18.88 | $18.85 | 2600 |
| 2023-08-29 | 18.91 | $18.95 | 25600 |
| 2023-08-28 | 18.96 | $18.66 | 7236 |
| 2023-08-25 | 19.04 | $18.41 | 3300 |
| 2023-08-24 | 19.13 | $18.45 | 132 |
| 2023-08-23 | 19.18 | $18.56 | 4700 |
| 2023-08-22 | 19.24 | $18.33 | 5024 |
| 2023-08-21 | 19.30 | $18.30 | 9400 |
| 2023-08-18 | 19.36 | $18.33 | 16942 |
| 2023-08-17 | 19.40 | $18.45 | 41843 |
| 2023-08-16 | 19.44 | $18.45 | 8002 |
| 2023-08-15 | 19.49 | $18.79 | 2316 |
| 2023-08-14 | 19.51 | $19.03 | 3200 |
| 2023-08-11 | 19.54 | $19.11 | 50400 |
| 2023-08-10 | 19.55 | $19.52 | 40300 |
| 2023-08-09 | 19.56 | $19.36 | 7713 |
| 2023-08-08 | 19.56 | $19.28 | 10739 |
| 2023-08-07 | 19.55 | $19.64 | 69300 |
| 2023-08-04 | 19.50 | $19.56 | 5211 |
| 2023-08-03 | 19.45 | $19.58 | 1414 |
| 2023-08-02 | 19.39 | $19.37 | 13941 |
| 2023-08-01 | 19.36 | $19.97 | 2946 |
| 2023-07-31 | 19.32 | $20.26 | 28600 |
| 2023-07-28 | 19.25 | $20.20 | 1841 |
| 2023-07-27 | 19.17 | $19.60 | 14300 |
| 2023-07-26 | 19.12 | $19.65 | 11017 |
| 2023-07-25 | 19.08 | $19.57 | 2633 |
| 2023-07-24 | 19.01 | $19.52 | 24104 |
| 2023-07-21 | 18.94 | $19.13 | 7416 |
| 2023-07-20 | 18.91 | $19.16 | 52600 |
| 2023-07-19 | 18.88 | $19.41 | 6708 |
| 2023-07-18 | 18.84 | $19.35 | 9400 |
| 2023-07-17 | 18.83 | $19.49 | 9331 |
| 2023-07-14 | 18.81 | $19.45 | 23919 |
| 2023-07-13 | 18.79 | $19.71 | 4500 |
| 2023-07-12 | 18.74 | $19.38 | 26300 |
| 2023-07-11 | 18.70 | $18.93 | 8742 |
| 2023-07-10 | 18.68 | $18.64 | 1505 |
| 2023-07-07 | 18.68 | $18.68 | 31745 |
| 2023-07-06 | 18.66 | $18.30 | 9700 |
| 2023-07-05 | 18.66 | $18.85 | 3500 |
| 2023-07-03 | 18.62 | $19.10 | 600 |
| 2023-06-30 | 18.57 | $18.85 | 3100 |
| 2023-06-29 | 18.52 | $18.61 | 6437 |
| 2023-06-28 | 18.46 | $18.68 | 13000 |
| 2023-06-27 | 18.40 | $18.70 | 154300 |
| 2023-06-26 | 18.35 | $18.24 | 14800 |
| 2023-06-23 | 18.32 | $18.15 | 3900 |
| 2023-06-22 | 18.29 | $18.51 | 6300 |
| 2023-06-21 | 18.26 | $18.58 | 19006 |
| 2023-06-20 | 18.24 | $18.66 | 5729 |
| 2023-06-16 | 18.22 | $19.05 | 5732 |
| 2023-06-15 | 18.18 | $19.17 | 10447 |
| 2023-06-14 | 18.14 | $18.91 | 3321 |
| 2023-06-13 | 18.10 | $18.84 | 13323 |
| 2023-06-12 | 18.08 | $18.56 | 10600 |
| 2023-06-09 | 18.05 | $18.52 | 4203 |
| 2023-06-08 | 18.02 | $18.54 | 6611 |
| 2023-06-07 | 18.00 | $18.32 | 9217 |
| 2023-06-06 | 17.99 | $18.35 | 145812 |
| 2023-06-05 | 17.99 | $18.02 | 3027 |
| 2023-06-02 | 18.00 | $18.16 | 5100 |
| 2023-06-01 | 18.00 | $17.82 | 38800 |
| 2023-05-31 | 18.01 | $17.32 | 2036 |
| 2023-05-30 | 18.04 | $17.54 | 8000 |
| 2023-05-26 | 18.08 | $17.81 | 7200 |
| 2023-05-25 | 18.11 | $17.51 | 5000 |
| 2023-05-24 | 18.15 | $17.59 | 83542 |
| 2023-05-23 | 18.16 | $17.86 | 5933 |
| 2023-05-22 | 18.15 | $18.30 | 9500 |
| 2023-05-19 | 18.14 | $18.20 | 4300 |
| 2023-05-18 | 18.15 | $18.23 | 6300 |
| 2023-05-17 | 18.15 | $18.31 | 21800 |
| 2023-05-16 | 18.16 | $18.26 | 6147 |
| 2023-05-15 | 18.17 | $18.44 | 14113 |
| 2023-05-12 | 18.17 | $17.82 | 2000 |
| 2023-05-11 | 18.18 | $18.06 | 3800 |
| 2023-05-10 | 18.19 | $18.03 | 2500 |
| 2023-05-09 | 18.18 | $18.12 | 7500 |
| 2023-05-08 | 18.17 | $18.34 | 12526 |
| 2023-05-05 | 18.16 | $18.32 | 5600 |
| 2023-05-04 | 18.14 | $18.08 | 11200 |
| 2023-05-03 | 18.14 | $17.99 | 10444 |
| 2023-05-02 | 18.15 | $18.04 | 6505 |
| 2023-05-01 | 18.18 | $18.32 | 6700 |
| 2023-04-28 | 18.18 | $18.37 | 4337 |
| 2023-04-27 | 18.18 | $18.22 | 3700 |
| 2023-04-26 | 18.18 | $17.88 | 15037 |
| 2023-04-25 | 18.20 | $17.68 | 10005 |
| 2023-04-24 | 18.20 | $18.18 | 10740 |
| 2023-04-21 | 18.20 | $18.22 | 7404 |
| 2023-04-20 | 18.19 | $18.36 | 5300 |
| 2023-04-19 | 18.17 | $18.42 | 13300 |
| 2023-04-18 | 18.14 | $18.44 | 10046 |
| 2023-04-17 | 18.10 | $18.46 | 14000 |
| 2023-04-14 | 18.05 | $18.13 | 14748 |
| 2023-04-13 | 18.02 | $18.19 | 21635 |
| 2023-04-12 | 17.97 | $17.76 | 7525 |
| 2023-04-11 | 17.98 | $18.06 | 43445 |
| 2023-04-10 | 17.95 | $18.02 | 39023 |
| 2023-04-06 | 17.94 | $18.04 | 364141 |
| 2023-04-05 | 17.95 | $17.98 | 3000 |
| 2023-04-04 | 17.98 | $18.32 | 10700 |
| 2023-04-03 | 17.99 | $18.47 | 2646 |
| 2023-03-31 | 18.03 | $18.37 | 14244 |
| 2023-03-30 | 18.07 | $18.45 | 2800 |
| 2023-03-29 | 18.11 | $18.26 | 37300 |
| 2023-03-28 | 18.15 | $18.12 | 6100 |
| 2023-03-27 | 18.18 | $17.82 | 2312 |
| 2023-03-24 | 18.23 | $18.06 | 1500 |
| 2023-03-23 | 18.25 | $18.10 | 10600 |
| 2023-03-22 | 18.29 | $17.83 | 2536 |
| 2023-03-21 | 18.34 | $17.91 | 8100 |
| 2023-03-20 | 18.39 | $17.60 | 5300 |
| 2023-03-17 | 18.49 | $17.45 | 2000 |
| 2023-03-16 | 18.59 | $17.54 | 24800 |
| 2023-03-15 | 18.69 | $17.22 | 25700 |
| 2023-03-14 | 18.82 | $17.90 | 32300 |
| 2023-03-13 | 18.90 | $17.61 | 23200 |
| 2023-03-10 | 18.98 | $17.80 | 10400 |
| 2023-03-09 | 19.07 | $18.10 | 13100 |
| 2023-03-08 | 19.13 | $18.64 | 5000 |
| 2023-03-07 | 19.19 | $18.64 | 27400 |
| 2023-03-06 | 19.22 | $19.14 | 3500 |
| 2023-03-03 | 19.26 | $19.29 | 51131 |
| 2023-03-02 | 19.29 | $19.13 | 5110 |
| 2023-03-01 | 19.35 | $19.01 | 25400 |
| 2023-02-28 | 19.39 | $18.78 | 9125 |
| 2023-02-27 | 19.43 | $18.77 | 61600 |
| 2023-02-24 | 19.50 | $18.54 | 9234 |
| 2023-02-23 | 19.57 | $18.92 | 9609 |
| 2023-02-22 | 19.62 | $18.82 | 22800 |
| 2023-02-21 | 19.67 | $18.99 | 13700 |
| 2023-02-17 | 19.71 | $19.41 | 10131 |
| 2023-02-16 | 19.72 | $19.62 | 2000 |
| 2023-02-15 | 19.71 | $19.56 | 3700 |
| 2023-02-14 | 19.69 | $19.63 | 103200 |
| 2023-02-13 | 19.68 | $19.50 | 7244 |
| 2023-02-10 | 19.70 | $19.30 | 12731 |
| 2023-02-09 | 19.71 | $19.53 | 23741 |
| 2023-02-08 | 19.70 | $19.43 | 13000 |
| 2023-02-07 | 19.69 | $19.70 | 51809 |
| 2023-02-06 | 19.67 | $19.39 | 10518 |
| 2023-02-03 | 19.65 | $19.78 | 16333 |
| 2023-02-02 | 19.60 | $20.08 | 173600 |
| 2023-02-01 | 19.54 | $20.23 | 35934 |
| 2023-01-31 | 19.43 | $19.79 | 233807 |
| 2023-01-30 | 19.32 | $19.66 | 9700 |
| 2023-01-27 | 19.23 | $20.05 | 11800 |
| 2023-01-26 | 19.11 | $20.02 | 11748 |
| 2023-01-25 | 19.01 | $19.82 | 27100 |
| 2023-01-24 | 18.90 | $19.83 | 31600 |
| 2023-01-23 | 18.79 | $19.80 | 24400 |
| 2023-01-20 | 18.68 | $19.73 | 25622 |
| 2023-01-19 | 18.57 | $19.31 | 24424 |
| 2023-01-18 | 18.48 | $19.28 | 60100 |
| 2023-01-17 | 18.40 | $19.44 | 13000 |
| 2023-01-13 | 18.30 | $19.77 | 17200 |
| 2023-01-12 | 18.21 | $19.52 | 33900 |
| 2023-01-11 | 18.14 | $19.45 | 96612 |
| 2023-01-10 | 18.05 | $19.23 | 5200 |
| 2023-01-09 | 17.98 | $19.22 | 39927 |
| 2023-01-06 | 17.91 | $19.06 | 6037 |
| 2023-01-05 | 17.83 | $18.72 | 4800 |
| 2023-01-04 | 17.78 | $18.89 | 58113 |
| 2023-01-03 | 17.72 | $18.02 | 31200 |
| 2022-12-30 | 17.70 | $17.67 | 60111 |
| 2022-12-29 | 17.69 | $17.86 | 29200 |
| 2022-12-28 | 17.67 | $17.55 | 62300 |
| 2022-12-27 | 17.64 | $17.95 | 69800 |
| 2022-12-23 | 17.57 | $17.64 | 24823 |
| 2022-12-22 | 17.52 | $17.60 | 8641 |
| 2022-12-21 | 17.47 | $17.72 | 21500 |
| 2022-12-20 | 17.41 | $17.43 | 21800 |
| 2022-12-19 | 17.36 | $17.55 | 46126 |
| 2022-12-16 | 17.32 | $17.62 | 24200 |
| 2022-12-15 | 17.29 | $17.51 | 4800 |
| 2022-12-14 | 17.25 | $18.02 | 80308 |
| 2022-12-13 | 17.20 | $18.02 | 16229 |
| 2022-12-12 | 17.13 | $17.78 | 70500 |
| 2022-12-09 | 17.07 | $17.80 | 40700 |
| 2022-12-08 | 16.98 | $17.85 | 13900 |
| 2022-12-07 | 16.84 | $17.44 | 30203 |
| 2022-12-06 | 16.74 | $17.62 | 9021 |
| 2022-12-05 | 16.63 | $17.67 | 21532 |
| 2022-12-02 | 16.51 | $17.70 | 13742 |
| 2022-12-01 | 16.35 | $17.53 | 7648 |
| 2022-11-30 | 16.21 | $17.49 | 15714 |
| 2022-11-29 | 16.07 | $16.89 | 21000 |
| 2022-11-28 | 15.95 | $16.45 | 17800 |
| 2022-11-25 | 15.85 | $16.63 | 2900 |
| 2022-11-23 | 15.74 | $16.66 | 14300 |
| 2022-11-22 | 15.63 | $16.53 | 12106 |
| 2022-11-21 | 15.51 | $16.50 | 5542 |
| 2022-11-18 | 15.38 | $16.78 | 19723 |
| 2022-11-17 | 15.28 | $16.97 | 3500 |
| 2022-11-16 | 15.15 | $16.75 | 19300 |
| 2022-11-15 | 15.04 | $16.90 | 4700 |
| 2022-11-14 | 14.95 | $16.59 | 72400 |
| 2022-11-11 | 14.86 | $16.57 | 14333 |
| 2022-11-10 | 14.76 | $16.00 | 23100 |
| 2022-11-09 | 14.69 | $15.06 | 6800 |
| 2022-11-08 | 14.67 | $15.55 | 17000 |
| 2022-11-07 | 14.63 | $15.45 | 24629 |
| 2022-11-04 | 14.60 | $15.25 | 15312 |
| 2022-11-03 | 14.60 | $14.50 | 17500 |
| 2022-11-02 | 14.65 | $14.62 | 11900 |
| 2022-11-01 | 14.70 | $14.80 | 11114 |
| 2022-10-31 | 14.74 | $14.43 | 10500 |
| 2022-10-28 | 14.77 | $14.38 | 14720 |
| 2022-10-27 | 14.80 | $14.41 | 20600 |
| 2022-10-26 | 14.82 | $14.54 | 5814 |
| 2022-10-25 | 14.86 | $14.19 | 30000 |
| 2022-10-24 | 14.91 | $13.88 | 35300 |
| 2022-10-21 | 14.98 | $14.67 | 39337 |
| 2022-10-20 | 15.00 | $14.51 | 11311 |
| 2022-10-19 | 15.06 | $14.58 | 17216 |
| 2022-10-18 | 15.12 | $14.94 | 6600 |
| 2022-10-17 | 15.18 | $14.89 | 36900 |
| 2022-10-14 | 15.24 | $14.48 | 32940 |
| 2022-10-13 | 15.33 | $14.74 | 20131 |
| 2022-10-12 | 15.40 | $14.60 | 7505 |
| 2022-10-11 | 15.49 | $14.66 | 50200 |
| 2022-10-10 | 15.57 | $14.97 | 7639 |
| 2022-10-07 | 15.67 | $15.16 | 13230 |
| 2022-10-06 | 15.74 | $15.55 | 7800 |
| 2022-10-05 | 15.78 | $15.58 | 15100 |
| 2022-10-04 | 15.81 | $15.64 | 16600 |
| 2022-10-03 | 15.82 | $15.06 | 132829 |
| 2022-09-30 | 15.88 | $14.87 | 4400 |
| 2022-09-29 | 15.95 | $14.95 | 21200 |
| 2022-09-28 | 16.03 | $15.33 | 23223 |
| 2022-09-27 | 16.08 | $15.11 | 34000 |
| 2022-09-26 | 16.16 | $15.22 | 34200 |
| 2022-09-23 | 16.24 | $15.20 | 21900 |
| 2022-09-22 | 16.34 | $15.68 | 7332 |
| 2022-09-21 | 16.38 | $15.81 | 7700 |
| 2022-09-20 | 16.42 | $16.08 | 19212 |
| 2022-09-19 | 16.44 | $16.18 | 8900 |
| 2022-09-16 | 16.46 | $16.12 | 3140 |
| 2022-09-15 | 16.49 | $16.26 | 4213 |
| 2022-09-14 | 16.52 | $16.31 | 4400 |
| 2022-09-13 | 16.55 | $16.34 | 13521 |
| 2022-09-12 | 16.59 | $16.88 | 27744 |
| 2022-09-09 | 16.60 | $16.71 | 104700 |
| 2022-09-08 | 16.61 | $16.18 | 36900 |
| 2022-09-07 | 16.64 | $16.17 | 9800 |
| 2022-09-06 | 16.67 | $16.01 | 14900 |
| 2022-09-02 | 16.70 | $16.20 | 74200 |
| 2022-09-01 | 16.74 | $16.27 | 4600 |
| 2022-08-31 | 16.77 | $16.55 | 3906 |
| 2022-08-30 | 16.78 | $16.41 | 60430 |
| 2022-08-29 | 16.78 | $16.69 | 12418 |
| 2022-08-26 | 16.78 | $16.84 | 6400 |
| 2022-08-25 | 16.78 | $17.09 | 7000 |
| 2022-08-24 | 16.77 | $16.58 | 9440 |
| 2022-08-23 | 16.79 | $16.51 | 3800 |
| 2022-08-22 | 16.80 | $16.42 | 8049 |
| 2022-08-19 | 16.82 | $16.57 | 19800 |
| 2022-08-18 | 16.82 | $16.74 | 38600 |
| 2022-08-17 | 16.83 | $16.86 | 27600 |
| 2022-08-16 | 16.82 | $17.02 | 3500 |
| 2022-08-15 | 16.81 | $17.05 | 10700 |
| 2022-08-12 | 16.77 | $17.18 | 15800 |
| 2022-08-11 | 16.72 | $16.81 | 8200 |
| 2022-08-10 | 16.68 | $16.88 | 5308 |
| 2022-08-09 | 16.65 | $16.65 | 2300 |
| 2022-08-08 | 16.63 | $16.77 | 15146 |
| 2022-08-05 | 16.60 | $16.85 | 5500 |
| 2022-08-04 | 16.60 | $16.90 | 2538 |
| 2022-08-03 | 16.60 | $16.76 | 5200 |
| 2022-08-02 | 16.59 | $16.52 | 19832 |
| 2022-08-01 | 16.60 | $16.64 | 133500 |
| 2022-07-29 | 16.61 | $16.74 | 10201 |
| 2022-07-28 | 16.60 | $16.99 | 2732 |
| 2022-07-27 | 16.59 | $16.95 | 5545 |
| 2022-07-26 | 16.58 | $16.69 | 7000 |
| 2022-07-25 | 16.59 | $16.82 | 8600 |
| 2022-07-22 | 16.58 | $16.65 | 335723 |
| 2022-07-21 | 16.55 | $16.85 | 6129 |
| 2022-07-20 | 16.50 | $16.72 | 6412 |
| 2022-07-19 | 16.48 | $16.78 | 13312 |
| 2022-07-18 | 16.44 | $16.32 | 13200 |
| 2022-07-15 | 16.42 | $16.05 | 5300 |
| 2022-07-14 | 16.43 | $15.97 | 21629 |
| 2022-07-13 | 16.43 | $16.28 | 14300 |
| 2022-07-12 | 16.40 | $16.33 | 8305 |
| 2022-07-11 | 16.41 | $16.27 | 9100 |
| 2022-07-08 | 16.44 | $16.79 | 11700 |
| 2022-07-07 | 16.47 | $16.93 | 16400 |
| 2022-07-06 | 16.47 | $16.52 | 43300 |
| 2022-07-05 | 16.49 | $16.80 | 7900 |
| 2022-07-01 | 16.49 | $16.73 | 17600 |
| 2022-06-30 | 16.49 | $16.61 | 14700 |
| 2022-06-29 | 16.49 | $16.73 | 10300 |
| 2022-06-28 | 16.48 | $16.81 | 3000 |
| 2022-06-27 | 16.47 | $16.91 | 28600 |
| 2022-06-24 | 16.43 | $16.55 | 23843 |
| 2022-06-23 | 16.39 | $16.03 | 13305 |
| 2022-06-22 | 16.38 | $15.95 | 9042 |
| 2022-06-21 | 16.38 | $16.25 | 3747 |
| 2022-06-17 | 16.36 | $16.01 | 27800 |
| 2022-06-16 | 16.35 | $15.84 | 11700 |
| 2022-06-15 | 16.34 | $16.35 | 7200 |
| 2022-06-14 | 16.33 | $15.95 | 6036 |
| 2022-06-13 | 16.31 | $15.73 | 15709 |
| 2022-06-10 | 16.30 | $16.49 | 4234 |
| 2022-06-09 | 16.23 | $16.83 | 3207 |
| 2022-06-08 | 16.15 | $17.33 | 7820 |
| 2022-06-07 | 16.04 | $17.01 | 23534 |
| 2022-06-06 | 15.95 | $16.92 | 3723 |
| 2022-06-03 | 15.89 | $16.67 | 6400 |
| 2022-06-02 | 15.86 | $16.83 | 13022 |
| 2022-06-01 | 15.86 | $16.52 | 51300 |
| 2022-05-31 | 15.86 | $16.68 | 14400 |
| 2022-05-27 | 15.85 | $16.45 | 6627 |
| 2022-05-26 | 15.84 | $16.26 | 27048 |
| 2022-05-25 | 15.84 | $15.77 | 29440 |
| 2022-05-24 | 15.85 | $15.72 | 8701 |
| 2022-05-23 | 15.86 | $16.05 | 19530 |
| 2022-05-20 | 15.87 | $15.83 | 63800 |
| 2022-05-19 | 15.89 | $15.84 | 60644 |
| 2022-05-18 | 15.93 | $15.59 | 16100 |
| 2022-05-17 | 15.99 | $16.10 | 54800 |
| 2022-05-16 | 16.03 | $15.58 | 15900 |
| 2022-05-13 | 16.10 | $15.53 | 22632 |
| 2022-05-12 | 16.18 | $15.10 | 49200 |
| 2022-05-11 | 16.28 | $15.16 | 111200 |
| 2022-05-10 | 16.38 | $15.19 | 128300 |
| 2022-05-09 | 16.48 | $15.18 | 37926 |
| 2022-05-06 | 16.59 | $15.74 | 5445 |
| 2022-05-05 | 16.67 | $16.07 | 2800 |
| 2022-05-04 | 16.75 | $16.82 | 19900 |
| 2022-05-03 | 16.80 | $16.55 | 6124 |
| 2022-05-02 | 16.89 | $16.40 | 129744 |
| 2022-04-29 | 16.97 | $16.39 | 27600 |
| 2022-04-28 | 17.03 | $16.17 | 45422 |
| 2022-04-27 | 17.13 | $16.08 | 64028 |
| 2022-04-26 | 17.24 | $15.82 | 27300 |
| 2022-04-25 | 17.34 | $16.17 | 17409 |
| 2022-04-22 | 17.42 | $16.41 | 24744 |
| 2022-04-21 | 17.51 | $16.50 | 43500 |
| 2022-04-20 | 17.58 | $16.88 | 74600 |
| 2022-04-19 | 17.65 | $16.90 | 40000 |
| 2022-04-18 | 17.70 | $16.93 | 16500 |
| 2022-04-14 | 17.76 | $17.08 | 15200 |
| 2022-04-13 | 17.80 | $17.25 | 10006 |
| 2022-04-12 | 17.82 | $17.01 | 18800 |
| 2022-04-11 | 17.77 | $17.18 | 27222 |
| 2022-04-08 | 17.71 | $17.49 | 35528 |
| 2022-04-07 | 17.65 | $17.36 | 18500 |
| 2022-04-06 | 17.61 | $17.53 | 10229 |
| 2022-04-05 | 17.60 | $17.89 | 19300 |
| 2022-04-04 | 17.53 | $18.33 | 6926 |
| 2022-04-01 | 17.44 | $17.94 | 9316 |
| 2022-03-31 | 17.40 | $17.62 | 9500 |
| 2022-03-30 | 17.41 | $18.16 | 4525 |
| 2022-03-29 | 17.42 | $18.28 | 15700 |
| 2022-03-28 | 17.41 | $17.86 | 19802 |
| 2022-03-25 | 17.43 | $17.85 | 9811 |
| 2022-03-24 | 17.47 | $18.06 | 8415 |
| 2022-03-23 | 17.47 | $18.02 | 19110 |
| 2022-03-22 | 17.49 | $18.28 | 14700 |
| 2022-03-21 | 17.51 | $17.85 | 9026 |
| 2022-03-18 | 17.58 | $18.20 | 20337 |
| 2022-03-17 | 17.65 | $17.77 | 369101 |
| 2022-03-16 | 17.76 | $17.78 | 51100 |
| 2022-03-15 | 17.86 | $15.99 | 257823 |
| 2022-03-14 | 18.03 | $15.94 | 26600 |
| 2022-03-11 | 18.21 | $16.28 | 125700 |
| 2022-03-10 | 18.39 | $16.62 | 18900 |
| 2022-03-09 | 18.56 | $17.28 | 5741 |
| 2022-03-08 | 18.68 | $16.58 | 23100 |
| 2022-03-07 | 18.82 | $16.40 | 21700 |
| 2022-03-04 | 18.97 | $17.17 | 15700 |
| 2022-03-03 | 19.07 | $17.86 | 15000 |
| 2022-03-02 | 19.14 | $18.26 | 11900 |
| 2022-03-01 | 19.21 | $18.08 | 19310 |
| 2022-02-28 | 19.27 | $18.29 | 16700 |
| 2022-02-25 | 19.29 | $18.60 | 28939 |
| 2022-02-24 | 19.30 | $18.13 | 96000 |
| 2022-02-23 | 19.34 | $18.50 | 8930 |
| 2022-02-22 | 19.37 | $18.66 | 42500 |
| 2022-02-18 | 19.40 | $19.23 | 12826 |
| 2022-02-17 | 19.42 | $19.61 | 10700 |
| 2022-02-16 | 19.45 | $19.87 | 6500 |
| 2022-02-15 | 19.45 | $19.76 | 4837 |
| 2022-02-14 | 19.45 | $19.40 | 12040 |
| 2022-02-11 | 19.49 | $19.62 | 11800 |
| 2022-02-10 | 19.51 | $19.88 | 14900 |
| 2022-02-09 | 19.53 | $20.02 | 20200 |
| 2022-02-08 | 19.53 | $19.65 | 48000 |
| 2022-02-07 | 19.52 | $19.33 | 9243 |
| 2022-02-04 | 19.53 | $19.42 | 8200 |
| 2022-02-03 | 19.53 | $19.14 | 14042 |
| 2022-02-02 | 19.53 | $19.37 | 23719 |
| 2022-02-01 | 19.53 | $19.59 | 14000 |
| 2022-01-31 | 19.53 | $19.41 | 31123 |
| 2022-01-28 | 19.53 | $18.69 | 19631 |
| 2022-01-27 | 19.56 | $18.64 | 9800 |
| 2022-01-26 | 19.59 | $18.97 | 6435 |
| 2022-01-25 | 19.62 | $19.09 | 13300 |
| 2022-01-24 | 19.65 | $19.30 | 15900 |
| 2022-01-21 | 19.67 | $19.71 | 50600 |
| 2022-01-20 | 19.66 | $20.15 | 16900 |
| 2022-01-19 | 19.62 | $19.80 | 4628 |
| 2022-01-18 | 19.58 | $19.83 | 12747 |
| 2022-01-14 | 19.55 | $20.13 | 37900 |
| 2022-01-13 | 19.51 | $20.11 | 13404 |
| 2022-01-12 | 19.48 | $20.33 | 21717 |
| 2022-01-11 | 19.44 | $19.96 | 9035 |
| 2022-01-10 | 19.42 | $19.43 | 30400 |
| 2022-01-07 | 19.45 | $19.61 | 3.2M |
| 2022-01-06 | 19.46 | $19.37 | 33000 |
| 2022-01-05 | 19.50 | $19.17 | 20638 |
| 2022-01-04 | 19.54 | $19.39 | 36505 |
| 2022-01-03 | 19.56 | $19.48 | 57000 |
| 2021-12-31 | 19.54 | $19.40 | 149400 |
| 2021-12-30 | 19.56 | $19.40 | 15017 |
| 2021-12-29 | 19.57 | $19.10 | 31800 |
| 2021-12-28 | 19.59 | $19.61 | 30900 |
| 2021-12-27 | 19.59 | $19.80 | 53530 |
| 2021-12-23 | 19.59 | $19.58 | 62117 |
| 2021-12-22 | 19.63 | $19.57 | 32100 |
| 2021-12-21 | 19.68 | $19.40 | 51827 |
| 2021-12-20 | 19.74 | $18.95 | 27511 |
| 2021-12-17 | 19.82 | $19.25 | 178400 |
| 2021-12-16 | 19.90 | $19.38 | 10245 |
| 2021-12-15 | 19.98 | $19.41 | 19500 |
| 2021-12-14 | 20.06 | $19.57 | 34338 |
| 2021-12-13 | 20.14 | $19.62 | 21200 |
| 2021-12-10 | 20.21 | $19.85 | 76838 |
| 2021-12-09 | 20.26 | $19.86 | 21442 |
| 2021-12-08 | 20.30 | $20.14 | 11107 |
| 2021-12-07 | 20.32 | $20.06 | 39500 |
| 2021-12-06 | 20.35 | $19.68 | 37000 |
| 2021-12-03 | 20.39 | $19.19 | 15540 |
| 2021-12-02 | 20.47 | $19.75 | 9700 |
| 2021-12-01 | 20.52 | $19.54 | 39746 |
| 2021-11-30 | 20.58 | $19.51 | 14800 |
| 2021-11-29 | 20.65 | $19.67 | 23000 |
| 2021-11-26 | 20.69 | $19.81 | 20300 |
| 2021-11-24 | 20.74 | $20.43 | 36001 |
| 2021-11-23 | 20.75 | $20.47 | 45300 |
| 2021-11-22 | 20.78 | $20.58 | 13727 |
| 2021-11-19 | 20.80 | $20.62 | 14600 |
| 2021-11-18 | 20.83 | $20.78 | 28833 |
| 2021-11-17 | 20.84 | $20.97 | 30937 |
| 2021-11-16 | 20.85 | $21.11 | 20548 |
| 2021-11-15 | 20.85 | $21.09 | 7000 |
| 2021-11-12 | 20.82 | $21.13 | 4900 |
| 2021-11-11 | 20.80 | $20.89 | 14716 |
| 2021-11-10 | 20.77 | $20.49 | 15700 |
| 2021-11-09 | 20.76 | $20.57 | 20600 |
| 2021-11-08 | 20.72 | $20.68 | 198142 |
| 2021-11-05 | 20.69 | $20.53 | 18600 |
| 2021-11-04 | 20.67 | $20.71 | 9300 |
| 2021-11-03 | 20.64 | $20.77 | 24722 |
| 2021-11-02 | 20.57 | $20.71 | 27932 |
| 2021-11-01 | 20.51 | $20.89 | 16800 |
| 2021-10-29 | 20.43 | $20.48 | 14700 |
| 2021-10-28 | 20.39 | $20.84 | 14218 |
| 2021-10-27 | 20.33 | $20.77 | 19800 |
| 2021-10-26 | 20.27 | $20.89 | 44300 |
| 2021-10-25 | 20.22 | $21.10 | 13249 |
| 2021-10-22 | 20.17 | $21.10 | 7800 |
| 2021-10-21 | 20.10 | $21.16 | 4534 |
| 2021-10-20 | 20.05 | $21.08 | 6504 |
| 2021-10-19 | 19.99 | $21.04 | 7400 |
| 2021-10-18 | 19.91 | $20.64 | 30130 |
| 2021-10-15 | 19.85 | $20.60 | 15600 |
| 2021-10-14 | 19.82 | $20.39 | 8400 |
| 2021-10-13 | 19.81 | $20.16 | 5708 |
| 2021-10-12 | 19.82 | $19.91 | 6520 |
| 2021-10-11 | 19.84 | $20.01 | 6640 |
| 2021-10-08 | 19.87 | $20.17 | 19000 |
| 2021-10-07 | 19.88 | $20.00 | 19910 |
| 2021-10-06 | 19.91 | $19.47 | 18300 |
| 2021-10-05 | 19.97 | $19.53 | 13100 |
| 2021-10-04 | 20.04 | $19.34 | 143732 |
| 2021-10-01 | 20.11 | $19.60 | 28646 |
| 2021-09-30 | 20.16 | $19.67 | 45517 |
| 2021-09-29 | 20.21 | $19.60 | 20243 |
| 2021-09-28 | 20.25 | $19.80 | 46300 |
| 2021-09-27 | 20.27 | $20.10 | 208828 |
| 2021-09-24 | 20.27 | $19.80 | 13600 |
| 2021-09-23 | 20.29 | $20.08 | 89716 |
| 2021-09-22 | 20.29 | $19.81 | 73100 |
| 2021-09-21 | 20.31 | $19.52 | 248013 |
| 2021-09-20 | 20.32 | $19.36 | 108831 |
| 2021-09-17 | 20.32 | $20.05 | 22200 |
| 2021-09-16 | 20.29 | $20.24 | 205425 |
| 2021-09-15 | 20.27 | $20.25 | 22949 |
| 2021-09-14 | 20.25 | $20.34 | 33546 |
| 2021-09-13 | 20.26 | $20.59 | 9410 |
| 2021-09-10 | 20.26 | $20.51 | 54712 |
| 2021-09-09 | 20.27 | $20.53 | 13520 |
| 2021-09-08 | 20.29 | $20.68 | 21722 |
| 2021-09-07 | 20.29 | $20.88 | 31931 |
| 2021-09-03 | 20.29 | $20.70 | 32100 |
| 2021-09-02 | 20.29 | $20.68 | 11435 |
| 2021-09-01 | 20.28 | $20.76 | 18300 |
| 2021-08-31 | 20.28 | $20.34 | 15300 |
| 2021-08-30 | 20.29 | $20.18 | 14413 |
| 2021-08-27 | 20.29 | $20.19 | 5714 |
| 2021-08-26 | 20.29 | $20.04 | 32400 |
| 2021-08-25 | 20.31 | $20.17 | 18100 |
| 2021-08-24 | 20.31 | $20.23 | 26500 |
| 2021-08-23 | 20.28 | $19.64 | 13539 |
| 2021-08-20 | 20.30 | $19.45 | 11500 |
| 2021-08-19 | 20.37 | $19.38 | 46800 |
| 2021-08-18 | 20.50 | $19.90 | 17600 |
| 2021-08-17 | 20.60 | $19.87 | 27900 |
| 2021-08-16 | 20.69 | $20.41 | 14820 |
| 2021-08-13 | 20.74 | $20.68 | 10000 |
| 2021-08-12 | 20.81 | $20.64 | 12200 |
| 2021-08-11 | 20.89 | $20.88 | 46000 |
| 2021-08-10 | 20.97 | $20.85 | 24221 |
| 2021-08-09 | 21.04 | $20.80 | 25100 |
| 2021-08-06 | 21.12 | $20.61 | 34300 |
| 2021-08-05 | 21.20 | $20.64 | 17409 |
| 2021-08-04 | 21.26 | $20.65 | 16400 |
| 2021-08-03 | 21.34 | $20.51 | 18826 |
| 2021-08-02 | 21.44 | $20.32 | 25537 |
| 2021-07-30 | 21.57 | $20.20 | 57530 |
| 2021-07-29 | 21.72 | $20.40 | 20231 |
| 2021-07-28 | 21.87 | $20.18 | 23200 |
| 2021-07-27 | 22.03 | $19.65 | 97843 |
| 2021-07-26 | 22.22 | $20.07 | 123400 |
| 2021-07-23 | 22.40 | $20.73 | 62242 |
| 2021-07-22 | 22.53 | $21.92 | 190000 |
| 2021-07-21 | 22.59 | $22.03 | 18200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.01
2026-07-17
Close Price
$28.87
Vol: 6800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.69
Average
21.21
Maximum
29.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.01 | $28.87 | 6800 |
| 2026-07-16 | 29.03 | $29.26 | 10700 |
| 2026-07-15 | 29.00 | $29.55 | 19900 |
| 2026-07-14 | 28.94 | $29.13 | 5800 |
| 2026-07-13 | 28.92 | $28.86 | 4843 |
| 2026-07-10 | 28.93 | $29.23 | 7400 |
| 2026-07-09 | 28.90 | $29.05 | 8922 |
| 2026-07-08 | 28.88 | $28.96 | 7945 |
| 2026-07-07 | 28.87 | $28.95 | 162000 |
| 2026-07-06 | 28.87 | $29.31 | 5500 |
| 2026-07-02 | 28.82 | $28.74 | 6600 |
| 2026-07-01 | 28.83 | $28.67 | 8300 |
| 2026-06-30 | 28.84 | $28.50 | 14700 |
| 2026-06-29 | 28.88 | $28.45 | 11533 |
| 2026-06-26 | 28.92 | $28.21 | 3315 |
| 2026-06-25 | 29.00 | $28.18 | 16633 |
| 2026-06-24 | 29.09 | $28.46 | 15538 |
| 2026-06-23 | 29.15 | $28.48 | 9500 |
| 2026-06-22 | 29.22 | $29.17 | 10700 |
| 2026-06-18 | 29.23 | $29.22 | 2918 |
| 2026-06-17 | 29.23 | $29.12 | 8037 |
| 2026-06-16 | 29.24 | $29.43 | 3938 |
| 2026-06-15 | 29.22 | $29.63 | 9502 |
| 2026-06-12 | 29.18 | $29.23 | 9900 |
| 2026-06-11 | 29.17 | $29.21 | 5400 |
| 2026-06-10 | 29.17 | $28.50 | 7000 |
| 2026-06-09 | 29.24 | $28.69 | 10736 |
| 2026-06-08 | 29.30 | $28.77 | 9900 |
| 2026-06-05 | 29.35 | $28.61 | 11200 |
| 2026-06-04 | 29.43 | $29.77 | 13636 |
| 2026-06-03 | 29.39 | $29.97 | 11200 |
| 2026-06-02 | 29.33 | $30.44 | 37200 |
| 2026-06-01 | 29.22 | $29.97 | 23200 |
| 2026-05-29 | 29.14 | $29.44 | 3600 |
| 2026-05-28 | 29.11 | $29.43 | 15200 |
| 2026-05-27 | 29.07 | $29.56 | 5400 |
| 2026-05-26 | 29.02 | $29.46 | 5515 |
| 2026-05-22 | 28.97 | $28.81 | 12000 |
| 2026-05-21 | 28.99 | $29.39 | 6800 |
| 2026-05-20 | 28.95 | $29.17 | 7429 |
| 2026-05-19 | 28.92 | $28.83 | 7706 |
| 2026-05-18 | 28.93 | $28.95 | 3700 |
| 2026-05-15 | 28.93 | $28.82 | 7023 |
| 2026-05-14 | 28.95 | $29.53 | 13522 |
| 2026-05-13 | 28.88 | $29.89 | 11304 |
| 2026-05-12 | 28.78 | $29.33 | 46400 |
| 2026-05-11 | 28.72 | $29.76 | 9100 |
| 2026-05-08 | 28.61 | $29.72 | 78900 |
| 2026-05-07 | 28.49 | $29.40 | 17000 |
| 2026-05-06 | 28.40 | $29.82 | 16835 |
| 2026-05-05 | 28.25 | $28.78 | 9100 |
| 2026-05-04 | 28.19 | $28.48 | 16000 |
| 2026-05-01 | 28.16 | $28.74 | 7414 |
| 2026-04-30 | 28.10 | $28.52 | 13100 |
| 2026-04-29 | 28.06 | $27.81 | 8100 |
| 2026-04-28 | 28.08 | $27.96 | 9600 |
| 2026-04-27 | 28.10 | $28.26 | 16239 |
| 2026-04-24 | 28.08 | $28.41 | 9142 |
| 2026-04-23 | 28.04 | $28.16 | 25200 |
| 2026-04-22 | 28.03 | $28.64 | 13100 |
| 2026-04-21 | 27.97 | $28.51 | 10800 |
| 2026-04-20 | 27.91 | $29.01 | 6200 |
| 2026-04-17 | 27.79 | $29.12 | 8735 |
| 2026-04-16 | 27.65 | $28.75 | 7100 |
| 2026-04-15 | 27.54 | $28.48 | 9800 |
| 2026-04-14 | 27.44 | $28.45 | 7700 |
| 2026-04-13 | 27.33 | $28.06 | 5816 |
| 2026-04-10 | 27.26 | $27.99 | 4700 |
| 2026-04-09 | 27.18 | $27.92 | 11700 |
| 2026-04-08 | 27.10 | $28.08 | 6631 |
| 2026-04-07 | 27.00 | $26.90 | 25800 |
| 2026-04-06 | 27.01 | $27.10 | 8400 |
| 2026-04-02 | 27.00 | $26.87 | 10800 |
| 2026-04-01 | 27.01 | $27.17 | 19829 |
| 2026-03-31 | 27.00 | $26.92 | 10043 |
| 2026-03-30 | 27.01 | $25.97 | 5700 |
| 2026-03-27 | 27.11 | $26.00 | 14500 |
| 2026-03-26 | 27.23 | $26.16 | 5000 |
| 2026-03-25 | 27.34 | $26.88 | 98112 |
| 2026-03-24 | 27.39 | $26.44 | 9917 |
| 2026-03-23 | 27.49 | $26.65 | 7018 |
| 2026-03-20 | 27.58 | $25.97 | 15700 |
| 2026-03-19 | 27.75 | $26.71 | 18200 |
| 2026-03-18 | 27.86 | $26.87 | 6942 |
| 2026-03-17 | 27.97 | $27.47 | 19412 |
| 2026-03-16 | 28.02 | $27.44 | 16309 |
| 2026-03-13 | 28.08 | $26.89 | 5003 |
| 2026-03-12 | 28.20 | $26.96 | 21400 |
| 2026-03-11 | 28.34 | $27.67 | 25900 |
| 2026-03-10 | 28.41 | $27.85 | 15500 |
| 2026-03-09 | 28.46 | $27.60 | 20947 |
| 2026-03-06 | 28.55 | $27.32 | 12959 |
| 2026-03-05 | 28.68 | $27.40 | 5500 |
| 2026-03-04 | 28.82 | $27.72 | 25117 |
| 2026-03-03 | 28.94 | $27.50 | 12138 |
| 2026-03-02 | 29.09 | $28.65 | 11000 |
| 2026-02-27 | 29.13 | $29.14 | 16500 |
| 2026-02-26 | 29.13 | $29.23 | 17522 |
| 2026-02-25 | 29.12 | $29.31 | 24729 |
| 2026-02-24 | 29.10 | $29.05 | 12700 |
| 2026-02-23 | 29.11 | $29.03 | 63212 |
| 2026-02-20 | 29.12 | $29.18 | 47037 |
| 2026-02-19 | 29.11 | $28.92 | 29306 |
| 2026-02-18 | 29.13 | $29.00 | 295701 |
| 2026-02-17 | 29.14 | $28.74 | 7200 |
| 2026-02-13 | 29.18 | $28.82 | 17633 |
| 2026-02-12 | 29.22 | $28.87 | 13400 |
| 2026-02-11 | 29.26 | $29.43 | 7800 |
| 2026-02-10 | 29.24 | $29.32 | 15833 |
| 2026-02-09 | 29.23 | $29.44 | 12300 |
| 2026-02-06 | 29.21 | $29.27 | 11800 |
| 2026-02-05 | 29.20 | $28.75 | 9600 |
| 2026-02-04 | 29.25 | $29.07 | 9417 |
| 2026-02-03 | 29.27 | $29.22 | 27437 |
| 2026-02-02 | 29.28 | $29.20 | 32300 |
| 2026-01-30 | 29.29 | $29.24 | 10700 |
| 2026-01-29 | 29.29 | $29.76 | 20400 |
| 2026-01-28 | 29.24 | $29.78 | 18417 |
| 2026-01-27 | 29.18 | $29.86 | 13300 |
| 2026-01-26 | 29.11 | $29.37 | 7726 |
| 2026-01-23 | 29.09 | $29.35 | 13949 |
| 2026-01-22 | 29.06 | $29.23 | 19306 |
| 2026-01-21 | 29.04 | $29.10 | 14400 |
| 2026-01-20 | 29.03 | $28.71 | 22427 |
| 2026-01-16 | 29.07 | $29.11 | 28816 |
| 2026-01-15 | 29.06 | $29.26 | 5835 |
| 2026-01-14 | 29.04 | $29.16 | 29500 |
| 2026-01-13 | 29.03 | $29.50 | 31015 |
| 2026-01-12 | 28.98 | $29.73 | 13023 |
| 2026-01-09 | 28.90 | $29.38 | 16604 |
| 2026-01-08 | 28.85 | $29.32 | 9700 |
| 2026-01-07 | 28.80 | $29.50 | 14532 |
| 2026-01-06 | 28.73 | $29.88 | 24300 |
| 2026-01-05 | 28.61 | $29.62 | 12700 |
| 2026-01-02 | 28.50 | $29.26 | 37133 |
| 2025-12-31 | 28.42 | $28.50 | 74100 |
| 2025-12-30 | 28.41 | $28.79 | 23146 |
| 2025-12-29 | 28.37 | $28.73 | 6900 |
| 2025-12-26 | 28.33 | $29.11 | 1600 |
| 2025-12-24 | 28.25 | $28.88 | 1600 |
| 2025-12-23 | 28.18 | $28.81 | 11328 |
| 2025-12-22 | 28.12 | $28.73 | 9320 |
| 2025-12-19 | 28.05 | $28.44 | 9020 |
| 2025-12-18 | 28.01 | $28.34 | 9426 |
| 2025-12-17 | 27.98 | $28.07 | 12800 |
| 2025-12-16 | 27.97 | $28.16 | 6503 |
| 2025-12-15 | 27.95 | $28.27 | 8982 |
| 2025-12-12 | 27.92 | $28.25 | 6300 |
| 2025-12-11 | 27.88 | $28.36 | 24700 |
| 2025-12-10 | 27.83 | $28.23 | 4300 |
| 2025-12-09 | 27.79 | $27.82 | 6642 |
| 2025-12-08 | 27.78 | $27.86 | 24829 |
| 2025-12-05 | 27.78 | $28.17 | 39300 |
| 2025-12-04 | 27.74 | $27.87 | 14800 |
| 2025-12-03 | 27.72 | $27.88 | 7100 |
| 2025-12-02 | 27.70 | $27.74 | 3535 |
| 2025-12-01 | 27.70 | $27.80 | 11302 |
| 2025-11-28 | 27.69 | $27.76 | 3229 |
| 2025-11-26 | 27.68 | $27.77 | 10404 |
| 2025-11-25 | 27.67 | $27.50 | 8700 |
| 2025-11-24 | 27.69 | $27.23 | 13502 |
| 2025-11-21 | 27.74 | $27.00 | 27700 |
| 2025-11-20 | 27.82 | $26.68 | 32600 |
| 2025-11-19 | 27.94 | $27.21 | 8900 |
| 2025-11-18 | 28.02 | $27.37 | 16000 |
| 2025-11-17 | 28.08 | $27.43 | 23000 |
| 2025-11-14 | 28.15 | $28.01 | 13000 |
| 2025-11-13 | 28.17 | $28.39 | 13000 |
| 2025-11-12 | 28.14 | $28.66 | 14000 |
| 2025-11-11 | 28.09 | $28.54 | 19200 |
| 2025-11-10 | 28.04 | $28.43 | 18531 |
| 2025-11-07 | 28.00 | $27.81 | 12000 |
| 2025-11-06 | 28.02 | $27.95 | 9402 |
| 2025-11-05 | 28.03 | $28.07 | 24300 |
| 2025-11-04 | 28.03 | $27.89 | 16300 |
| 2025-11-03 | 28.04 | $28.56 | 45100 |
| 2025-10-31 | 27.99 | $28.43 | 7241 |
| 2025-10-30 | 27.94 | $28.23 | 9500 |
| 2025-10-29 | 27.91 | $28.40 | 4800 |
| 2025-10-28 | 27.86 | $28.40 | 16320 |
| 2025-10-27 | 27.80 | $28.25 | 16244 |
| 2025-10-24 | 27.75 | $27.90 | 8912 |
| 2025-10-23 | 27.74 | $27.75 | 14000 |
| 2025-10-22 | 27.74 | $27.57 | 9400 |
| 2025-10-21 | 27.75 | $27.64 | 14100 |
| 2025-10-20 | 27.76 | $28.00 | 17500 |
| 2025-10-17 | 27.74 | $27.66 | 6225 |
| 2025-10-16 | 27.75 | $27.73 | 15200 |
| 2025-10-15 | 27.75 | $27.62 | 7407 |
| 2025-10-14 | 27.76 | $27.49 | 15805 |
| 2025-10-13 | 27.79 | $27.61 | 15900 |
| 2025-10-10 | 27.81 | $27.10 | 13848 |
| 2025-10-09 | 27.89 | $27.94 | 8817 |
| 2025-10-08 | 27.88 | $28.24 | 10003 |
| 2025-10-07 | 27.84 | $28.18 | 14800 |
| 2025-10-06 | 27.81 | $28.62 | 9300 |
| 2025-10-03 | 27.72 | $28.35 | 10534 |
| 2025-10-02 | 27.66 | $28.30 | 56500 |
| 2025-10-01 | 27.59 | $28.19 | 10444 |
| 2025-09-30 | 27.53 | $27.98 | 9500 |
| 2025-09-29 | 27.48 | $28.08 | 20900 |
| 2025-09-26 | 27.41 | $27.85 | 5100 |
| 2025-09-25 | 27.37 | $27.74 | 17528 |
| 2025-09-24 | 27.33 | $27.71 | 35902 |
| 2025-09-23 | 27.29 | $27.82 | 13200 |
| 2025-09-22 | 27.23 | $27.96 | 5540 |
| 2025-09-19 | 27.16 | $27.94 | 14600 |
| 2025-09-18 | 27.07 | $28.09 | 6000 |
| 2025-09-17 | 26.97 | $27.93 | 27800 |
| 2025-09-16 | 26.87 | $27.75 | 14400 |
| 2025-09-15 | 26.77 | $27.63 | 1400 |
| 2025-09-12 | 26.68 | $27.48 | 20000 |
| 2025-09-11 | 26.60 | $27.54 | 9510 |
| 2025-09-10 | 26.50 | $27.14 | 8428 |
| 2025-09-09 | 26.43 | $26.97 | 15300 |
| 2025-09-08 | 26.38 | $26.88 | 6100 |
| 2025-09-05 | 26.32 | $26.52 | 6819 |
| 2025-09-04 | 26.30 | $26.31 | 3800 |
| 2025-09-03 | 26.30 | $26.24 | 4638 |
| 2025-09-02 | 26.31 | $26.24 | 15500 |
| 2025-08-29 | 26.32 | $26.52 | 3400 |
| 2025-08-28 | 26.30 | $26.51 | 16900 |
| 2025-08-27 | 26.27 | $26.29 | 16600 |
| 2025-08-26 | 26.27 | $26.71 | 5541 |
| 2025-08-25 | 26.22 | $26.77 | 2500 |
| 2025-08-22 | 26.17 | $26.78 | 6200 |
| 2025-08-21 | 26.10 | $26.32 | 6800 |
| 2025-08-20 | 26.08 | $26.19 | 7700 |
| 2025-08-19 | 26.07 | $26.18 | 4501 |
| 2025-08-18 | 26.06 | $26.20 | 39318 |
| 2025-08-15 | 26.04 | $26.24 | 173813 |
| 2025-08-14 | 26.02 | $26.18 | 71000 |
| 2025-08-13 | 26.00 | $26.48 | 13534 |
| 2025-08-12 | 25.95 | $26.17 | 11200 |
| 2025-08-11 | 25.93 | $25.76 | 5900 |
| 2025-08-08 | 25.95 | $25.90 | 15600 |
| 2025-08-07 | 25.95 | $25.88 | 4800 |
| 2025-08-06 | 25.96 | $25.83 | 10600 |
| 2025-08-05 | 25.97 | $25.71 | 11600 |
| 2025-08-04 | 26.00 | $25.73 | 9600 |
| 2025-08-01 | 26.03 | $25.30 | 42648 |
| 2025-07-31 | 26.11 | $25.80 | 7200 |
| 2025-07-30 | 26.14 | $26.18 | 15549 |
| 2025-07-29 | 26.14 | $26.43 | 14000 |
| 2025-07-28 | 26.10 | $26.40 | 10900 |
| 2025-07-25 | 26.07 | $26.51 | 12028 |
| 2025-07-24 | 26.03 | $26.72 | 7100 |
| 2025-07-23 | 25.95 | $26.93 | 7800 |
| 2025-07-22 | 25.85 | $26.44 | 10641 |
| 2025-07-21 | 25.79 | $26.36 | 11502 |
| 2025-07-18 | 25.73 | $26.13 | 7930 |
| 2025-07-17 | 25.69 | $26.03 | 18500 |
| 2025-07-16 | 25.65 | $25.88 | 8600 |
| 2025-07-15 | 25.63 | $25.93 | 11918 |
| 2025-07-14 | 25.60 | $25.82 | 10211 |
| 2025-07-11 | 25.57 | $25.85 | 23208 |
| 2025-07-10 | 25.54 | $25.96 | 11700 |
| 2025-07-09 | 25.50 | $25.79 | 8000 |
| 2025-07-08 | 25.47 | $25.88 | 48000 |
| 2025-07-07 | 25.43 | $25.59 | 21900 |
| 2025-07-03 | 25.41 | $25.90 | 88300 |
| 2025-07-02 | 25.36 | $25.88 | 6403 |
| 2025-07-01 | 25.30 | $25.85 | 9500 |
| 2025-06-30 | 25.24 | $25.86 | 13200 |
| 2025-06-27 | 25.18 | $25.80 | 8200 |
| 2025-06-26 | 25.11 | $25.77 | 7700 |
| 2025-06-25 | 25.04 | $25.53 | 3239 |
| 2025-06-24 | 24.99 | $25.60 | 10046 |
| 2025-06-23 | 24.93 | $25.06 | 10628 |
| 2025-06-20 | 24.92 | $24.75 | 33717 |
| 2025-06-18 | 24.93 | $24.93 | 175617 |
| 2025-06-17 | 24.93 | $25.13 | 17600 |
| 2025-06-16 | 24.91 | $25.52 | 17200 |
| 2025-06-13 | 24.85 | $25.02 | 30433 |
| 2025-06-12 | 24.83 | $25.40 | 24233 |
| 2025-06-11 | 24.77 | $25.38 | 10130 |
| 2025-06-10 | 24.71 | $25.31 | 64600 |
| 2025-06-09 | 24.64 | $25.48 | 17300 |
| 2025-06-06 | 24.55 | $25.10 | 7500 |
| 2025-06-05 | 24.50 | $25.09 | 17200 |
| 2025-06-04 | 24.43 | $25.06 | 321713 |
| 2025-06-03 | 24.37 | $24.69 | 6900 |
| 2025-06-02 | 24.33 | $24.85 | 8632 |
| 2025-05-30 | 24.28 | $24.50 | 13042 |
| 2025-05-29 | 24.26 | $24.73 | 15317 |
| 2025-05-28 | 24.21 | $24.55 | 153100 |
| 2025-05-27 | 24.17 | $24.71 | 4713 |
| 2025-05-23 | 24.11 | $24.52 | 10800 |
| 2025-05-22 | 24.07 | $24.46 | 8137 |
| 2025-05-21 | 24.03 | $24.65 | 13100 |
| 2025-05-20 | 23.96 | $24.81 | 12000 |
| 2025-05-19 | 23.87 | $24.97 | 41905 |
| 2025-05-16 | 23.76 | $24.79 | 6840 |
| 2025-05-15 | 23.65 | $24.98 | 12315 |
| 2025-05-14 | 23.51 | $24.91 | 14702 |
| 2025-05-13 | 23.36 | $24.84 | 10322 |
| 2025-05-12 | 23.21 | $24.60 | 13047 |
| 2025-05-09 | 23.06 | $23.82 | 3800 |
| 2025-05-08 | 22.98 | $23.89 | 5019 |
| 2025-05-07 | 22.89 | $23.81 | 19400 |
| 2025-05-06 | 22.79 | $23.88 | 9446 |
| 2025-05-05 | 22.67 | $23.63 | 4243 |
| 2025-05-02 | 22.57 | $23.62 | 12400 |
| 2025-05-01 | 22.46 | $23.01 | 43500 |
| 2025-04-30 | 22.41 | $22.95 | 10744 |
| 2025-04-29 | 22.35 | $23.00 | 10748 |
| 2025-04-28 | 22.28 | $22.89 | 67400 |
| 2025-04-25 | 22.22 | $22.76 | 6500 |
| 2025-04-24 | 22.16 | $22.71 | 4047 |
| 2025-04-23 | 22.10 | $22.40 | 15000 |
| 2025-04-22 | 22.07 | $22.16 | 72608 |
| 2025-04-21 | 22.06 | $21.65 | 7537 |
| 2025-04-17 | 22.10 | $21.74 | 9036 |
| 2025-04-16 | 22.14 | $21.63 | 13300 |
| 2025-04-15 | 22.20 | $21.77 | 61116 |
| 2025-04-14 | 22.24 | $21.75 | 7513 |
| 2025-04-11 | 22.29 | $21.39 | 35333 |
| 2025-04-10 | 22.39 | $20.84 | 28340 |
| 2025-04-09 | 22.55 | $21.30 | 60047 |
| 2025-04-08 | 22.68 | $19.97 | 40200 |
| 2025-04-07 | 22.97 | $20.30 | 23300 |
| 2025-04-04 | 23.25 | $20.97 | 64400 |
| 2025-04-03 | 23.49 | $22.68 | 72600 |
| 2025-04-02 | 23.57 | $23.36 | 13100 |
| 2025-04-01 | 23.59 | $23.25 | 9433 |
| 2025-03-31 | 23.63 | $23.11 | 22100 |
| 2025-03-28 | 23.68 | $23.31 | 43416 |
| 2025-03-27 | 23.72 | $23.97 | 57400 |
| 2025-03-26 | 23.70 | $23.73 | 23845 |
| 2025-03-25 | 23.69 | $23.80 | 59200 |
| 2025-03-24 | 23.68 | $23.83 | 20000 |
| 2025-03-21 | 23.67 | $23.74 | 88404 |
| 2025-03-20 | 23.66 | $23.88 | 23600 |
| 2025-03-19 | 23.64 | $24.46 | 37300 |
| 2025-03-18 | 23.55 | $24.32 | 25500 |
| 2025-03-17 | 23.47 | $24.54 | 80300 |
| 2025-03-14 | 23.36 | $23.88 | 22825 |
| 2025-03-13 | 23.30 | $23.32 | 20100 |
| 2025-03-12 | 23.30 | $23.42 | 38630 |
| 2025-03-11 | 23.29 | $23.39 | 61840 |
| 2025-03-10 | 23.27 | $23.22 | 16948 |
| 2025-03-07 | 23.28 | $24.26 | 79528 |
| 2025-03-06 | 23.18 | $24.04 | 18439 |
| 2025-03-05 | 23.09 | $24.14 | 29700 |
| 2025-03-04 | 22.98 | $23.10 | 21200 |
| 2025-03-03 | 22.96 | $22.87 | 19508 |
| 2025-02-28 | 22.97 | $22.96 | 12900 |
| 2025-02-27 | 22.97 | $23.33 | 15621 |
| 2025-02-26 | 22.94 | $23.55 | 9200 |
| 2025-02-25 | 22.87 | $23.09 | 14119 |
| 2025-02-24 | 22.85 | $23.09 | 8000 |
| 2025-02-21 | 22.82 | $23.58 | 70425 |
| 2025-02-20 | 22.74 | $23.56 | 17000 |
| 2025-02-19 | 22.66 | $23.49 | 11700 |
| 2025-02-18 | 22.57 | $23.66 | 6342 |
| 2025-02-14 | 22.45 | $23.49 | 5100 |
| 2025-02-13 | 22.35 | $23.17 | 50222 |
| 2025-02-12 | 22.26 | $22.87 | 9400 |
| 2025-02-11 | 22.19 | $22.63 | 8041 |
| 2025-02-10 | 22.15 | $22.77 | 78400 |
| 2025-02-07 | 22.08 | $22.35 | 44300 |
| 2025-02-06 | 22.06 | $22.32 | 18645 |
| 2025-02-05 | 22.03 | $22.16 | 21400 |
| 2025-02-04 | 22.01 | $22.13 | 12000 |
| 2025-02-03 | 22.00 | $21.69 | 21000 |
| 2025-01-31 | 22.03 | $21.99 | 165309 |
| 2025-01-30 | 22.04 | $22.43 | 133800 |
| 2025-01-29 | 22.00 | $22.06 | 18100 |
| 2025-01-28 | 21.99 | $22.09 | 103000 |
| 2025-01-27 | 21.98 | $22.01 | 5800 |
| 2025-01-24 | 21.98 | $22.19 | 31040 |
| 2025-01-23 | 21.96 | $21.98 | 22225 |
| 2025-01-22 | 21.95 | $21.94 | 19637 |
| 2025-01-21 | 21.95 | $22.15 | 17507 |
| 2025-01-17 | 21.93 | $21.78 | 10100 |
| 2025-01-16 | 21.95 | $21.49 | 38411 |
| 2025-01-15 | 22.00 | $21.52 | 10541 |
| 2025-01-14 | 22.05 | $21.31 | 14300 |
| 2025-01-13 | 22.13 | $21.01 | 6900 |
| 2025-01-10 | 22.24 | $20.94 | 14500 |
| 2025-01-08 | 22.38 | $21.59 | 12822 |
| 2025-01-07 | 22.46 | $21.63 | 18800 |
| 2025-01-06 | 22.55 | $21.79 | 24424 |
| 2025-01-03 | 22.63 | $21.86 | 32700 |
| 2025-01-02 | 22.71 | $21.65 | 40500 |
| 2024-12-31 | 22.82 | $21.84 | 43700 |
| 2024-12-30 | 22.93 | $21.89 | 30400 |
| 2024-12-27 | 23.04 | $22.05 | 17700 |
| 2024-12-26 | 23.14 | $22.77 | 16033 |
| 2024-12-24 | 23.18 | $22.79 | 9000 |
| 2024-12-23 | 23.22 | $22.70 | 196602 |
| 2024-12-20 | 23.28 | $22.63 | 18600 |
| 2024-12-19 | 23.34 | $22.54 | 6600 |
| 2024-12-18 | 23.43 | $22.54 | 8648 |
| 2024-12-17 | 23.52 | $23.20 | 9209 |
| 2024-12-16 | 23.56 | $23.17 | 109416 |
| 2024-12-13 | 23.60 | $23.58 | 3500 |
| 2024-12-12 | 23.60 | $23.74 | 8900 |
| 2024-12-11 | 23.58 | $23.86 | 10000 |
| 2024-12-10 | 23.55 | $23.84 | 34813 |
| 2024-12-09 | 23.52 | $24.24 | 38600 |
| 2024-12-06 | 23.45 | $23.49 | 8500 |
| 2024-12-05 | 23.44 | $23.44 | 140738 |
| 2024-12-04 | 23.44 | $23.34 | 12937 |
| 2024-12-03 | 23.45 | $23.43 | 22845 |
| 2024-12-02 | 23.46 | $23.42 | 10346 |
| 2024-11-29 | 23.46 | $23.51 | 4700 |
| 2024-11-27 | 23.46 | $23.53 | 181621 |
| 2024-11-26 | 23.45 | $23.10 | 9022 |
| 2024-11-25 | 23.48 | $23.20 | 3019 |
| 2024-11-22 | 23.51 | $23.13 | 35900 |
| 2024-11-21 | 23.55 | $23.34 | 10800 |
| 2024-11-20 | 23.58 | $23.26 | 4000 |
| 2024-11-19 | 23.61 | $23.20 | 3346 |
| 2024-11-18 | 23.65 | $23.27 | 6904 |
| 2024-11-15 | 23.69 | $22.97 | 12347 |
| 2024-11-14 | 23.77 | $22.90 | 10500 |
| 2024-11-13 | 23.86 | $23.15 | 27901 |
| 2024-11-12 | 23.94 | $23.30 | 15700 |
| 2024-11-11 | 24.00 | $23.80 | 4729 |
| 2024-11-08 | 24.02 | $23.71 | 18019 |
| 2024-11-07 | 24.06 | $24.72 | 6200 |
| 2024-11-06 | 23.99 | $23.97 | 52200 |
| 2024-11-05 | 23.99 | $24.48 | 11531 |
| 2024-11-04 | 23.94 | $24.07 | 43316 |
| 2024-11-01 | 23.92 | $23.98 | 13640 |
| 2024-10-31 | 23.92 | $23.88 | 1500 |
| 2024-10-30 | 23.92 | $24.10 | 7500 |
| 2024-10-29 | 23.90 | $24.18 | 10000 |
| 2024-10-28 | 23.88 | $24.23 | 14109 |
| 2024-10-25 | 23.84 | $23.87 | 5449 |
| 2024-10-24 | 23.83 | $23.89 | 5900 |
| 2024-10-23 | 23.83 | $23.93 | 13700 |
| 2024-10-22 | 23.82 | $23.97 | 15500 |
| 2024-10-21 | 23.80 | $23.78 | 7700 |
| 2024-10-18 | 23.80 | $24.14 | 3700 |
| 2024-10-17 | 23.77 | $23.60 | 17500 |
| 2024-10-16 | 23.79 | $23.85 | 8700 |
| 2024-10-15 | 23.78 | $23.52 | 12100 |
| 2024-10-14 | 23.81 | $24.52 | 7300 |
| 2024-10-11 | 23.73 | $24.81 | 12912 |
| 2024-10-10 | 23.62 | $24.61 | 6700 |
| 2024-10-09 | 23.52 | $24.49 | 6000 |
| 2024-10-08 | 23.41 | $24.39 | 13519 |
| 2024-10-07 | 23.31 | $25.69 | 18017 |
| 2024-10-04 | 23.06 | $25.49 | 17300 |
| 2024-10-03 | 22.80 | $25.05 | 12035 |
| 2024-10-02 | 22.57 | $25.31 | 9500 |
| 2024-10-01 | 22.28 | $24.48 | 22800 |
| 2024-09-30 | 22.05 | $24.02 | 7841 |
| 2024-09-27 | 21.84 | $24.23 | 7600 |
| 2024-09-26 | 21.59 | $23.94 | 7507 |
| 2024-09-25 | 21.34 | $22.62 | 8700 |
| 2024-09-24 | 21.20 | $22.79 | 2741 |
| 2024-09-23 | 21.04 | $22.00 | 6800 |
| 2024-09-20 | 20.94 | $21.68 | 2000 |
| 2024-09-19 | 20.86 | $21.82 | 9941 |
| 2024-09-18 | 20.76 | $21.18 | 800 |
| 2024-09-17 | 20.71 | $21.16 | 5902 |
| 2024-09-16 | 20.67 | $21.02 | 6600 |
| 2024-09-13 | 20.63 | $20.89 | 1200 |
| 2024-09-12 | 20.60 | $20.75 | 3244 |
| 2024-09-11 | 20.58 | $20.70 | 2300 |
| 2024-09-10 | 20.57 | $20.54 | 3141 |
| 2024-09-09 | 20.58 | $20.63 | 5100 |
| 2024-09-06 | 20.57 | $20.46 | 4937 |
| 2024-09-05 | 20.58 | $20.91 | 6343 |
| 2024-09-04 | 20.55 | $20.84 | 7100 |
| 2024-09-03 | 20.52 | $20.72 | 4033 |
| 2024-08-30 | 20.49 | $21.15 | 9822 |
| 2024-08-29 | 20.43 | $20.93 | 5746 |
| 2024-08-28 | 20.37 | $20.67 | 4700 |
| 2024-08-27 | 20.34 | $20.89 | 3543 |
| 2024-08-26 | 20.28 | $20.85 | 10300 |
| 2024-08-23 | 20.22 | $21.01 | 5200 |
| 2024-08-22 | 20.14 | $20.58 | 13800 |
| 2024-08-21 | 20.09 | $20.67 | 4726 |
| 2024-08-20 | 20.03 | $20.55 | 4200 |
| 2024-08-19 | 19.98 | $20.83 | 2000 |
| 2024-08-16 | 19.89 | $20.57 | 8523 |
| 2024-08-15 | 19.82 | $20.38 | 11532 |
| 2024-08-14 | 19.76 | $19.99 | 3900 |
| 2024-08-13 | 19.73 | $20.03 | 4010 |
| 2024-08-12 | 19.70 | $19.73 | 5800 |
| 2024-08-09 | 19.70 | $19.56 | 2600 |
| 2024-08-08 | 19.72 | $19.54 | 8400 |
| 2024-08-07 | 19.73 | $19.06 | 30815 |
| 2024-08-06 | 19.81 | $18.92 | 6800 |
| 2024-08-05 | 19.90 | $18.99 | 95000 |
| 2024-08-02 | 19.99 | $19.32 | 26700 |
| 2024-08-01 | 20.07 | $19.63 | 3404 |
| 2024-07-31 | 20.11 | $20.12 | 2109 |
| 2024-07-30 | 20.11 | $19.71 | 23848 |
| 2024-07-29 | 20.15 | $19.71 | 2837 |
| 2024-07-26 | 20.20 | $19.83 | 3549 |
| 2024-07-25 | 20.24 | $19.62 | 4418 |
| 2024-07-24 | 20.30 | $19.80 | 4000 |
| 2024-07-23 | 20.36 | $20.18 | 34714 |
| 2024-07-22 | 20.37 | $20.35 | 7307 |
| 2024-07-19 | 20.38 | $20.11 | 2100 |
| 2024-07-18 | 20.40 | $20.11 | 5200 |
| 2024-07-17 | 20.44 | $20.34 | 5000 |
| 2024-07-16 | 20.45 | $20.52 | 4600 |
| 2024-07-15 | 20.44 | $20.57 | 7000 |
| 2024-07-12 | 20.42 | $20.90 | 2900 |
| 2024-07-11 | 20.37 | $20.67 | 5433 |
| 2024-07-10 | 20.34 | $20.49 | 6917 |
| 2024-07-09 | 20.33 | $20.24 | 4100 |
| 2024-07-08 | 20.34 | $20.20 | 4900 |
| 2024-07-05 | 20.35 | $20.41 | 10000 |
| 2024-07-03 | 20.35 | $20.44 | 3200 |
| 2024-07-02 | 20.34 | $20.11 | 5100 |
| 2024-07-01 | 20.36 | $19.91 | 13918 |
| 2024-06-28 | 20.41 | $19.89 | 4611 |
| 2024-06-27 | 20.46 | $20.00 | 7400 |
| 2024-06-26 | 20.51 | $20.20 | 1224 |
| 2024-06-25 | 20.54 | $20.27 | 1800 |
| 2024-06-24 | 20.57 | $20.41 | 4800 |
| 2024-06-21 | 20.59 | $20.25 | 13428 |
| 2024-06-20 | 20.62 | $20.43 | 5900 |
| 2024-06-18 | 20.64 | $20.45 | 4900 |
| 2024-06-17 | 20.66 | $20.43 | 6100 |
| 2024-06-14 | 20.69 | $20.22 | 19713 |
| 2024-06-13 | 20.74 | $20.48 | 3400 |
| 2024-06-12 | 20.76 | $20.70 | 5900 |
| 2024-06-11 | 20.77 | $20.42 | 3823 |
| 2024-06-10 | 20.81 | $20.62 | 2648 |
| 2024-06-07 | 20.83 | $20.40 | 6238 |
| 2024-06-06 | 20.87 | $20.85 | 9323 |
| 2024-06-05 | 20.88 | $20.75 | 13127 |
| 2024-06-04 | 20.89 | $20.67 | 3748 |
| 2024-06-03 | 20.91 | $20.79 | 7737 |
| 2024-05-31 | 20.92 | $20.68 | 4000 |
| 2024-05-30 | 20.95 | $20.74 | 2900 |
| 2024-05-29 | 20.97 | $20.75 | 6900 |
| 2024-05-28 | 21.00 | $21.13 | 4300 |
| 2024-05-24 | 20.98 | $21.09 | 5300 |
| 2024-05-23 | 20.97 | $21.03 | 11324 |
| 2024-05-22 | 20.96 | $21.33 | 2600 |
| 2024-05-21 | 20.92 | $21.61 | 4512 |
| 2024-05-20 | 20.85 | $21.80 | 11800 |
| 2024-05-17 | 20.75 | $21.95 | 5907 |
| 2024-05-16 | 20.63 | $21.87 | 23000 |
| 2024-05-15 | 20.50 | $21.57 | 2414 |
| 2024-05-14 | 20.38 | $21.33 | 6900 |
| 2024-05-13 | 20.28 | $21.15 | 12300 |
| 2024-05-10 | 20.19 | $21.01 | 14002 |
| 2024-05-09 | 20.10 | $20.91 | 7623 |
| 2024-05-08 | 20.02 | $20.60 | 6600 |
| 2024-05-07 | 19.96 | $20.84 | 6700 |
| 2024-05-06 | 19.87 | $21.01 | 30100 |
| 2024-05-03 | 19.75 | $20.90 | 16105 |
| 2024-05-02 | 19.62 | $20.75 | 11110 |
| 2024-05-01 | 19.51 | $19.83 | 310 |
| 2024-04-30 | 19.47 | $19.84 | 6307 |
| 2024-04-29 | 19.43 | $20.19 | 3700 |
| 2024-04-26 | 19.35 | $20.04 | 6142 |
| 2024-04-25 | 19.28 | $19.87 | 1100 |
| 2024-04-24 | 19.22 | $19.70 | 4500 |
| 2024-04-23 | 19.17 | $19.52 | 25245 |
| 2024-04-22 | 19.13 | $19.16 | 10300 |
| 2024-04-19 | 19.13 | $18.80 | 16200 |
| 2024-04-18 | 19.16 | $18.90 | 7317 |
| 2024-04-17 | 19.19 | $18.85 | 3927 |
| 2024-04-16 | 19.23 | $18.85 | 6200 |
| 2024-04-15 | 19.27 | $19.04 | 2600 |
| 2024-04-12 | 19.29 | $19.10 | 4506 |
| 2024-04-11 | 19.31 | $19.60 | 5314 |
| 2024-04-10 | 19.28 | $19.52 | 14800 |
| 2024-04-09 | 19.25 | $19.72 | 12000 |
| 2024-04-08 | 19.20 | $19.59 | 9000 |
| 2024-04-05 | 19.16 | $19.59 | 6934 |
| 2024-04-04 | 19.12 | $19.58 | 4249 |
| 2024-04-03 | 19.07 | $19.64 | 3700 |
| 2024-04-02 | 19.01 | $19.50 | 2300 |
| 2024-04-01 | 18.96 | $19.37 | 5600 |
| 2024-03-28 | 18.92 | $19.29 | 7600 |
| 2024-03-27 | 18.88 | $19.23 | 6100 |
| 2024-03-26 | 18.84 | $19.07 | 6933 |
| 2024-03-25 | 18.81 | $19.02 | 3600 |
| 2024-03-22 | 18.79 | $19.00 | 2300 |
| 2024-03-21 | 18.77 | $19.26 | 9712 |
| 2024-03-20 | 18.72 | $19.15 | 4314 |
| 2024-03-19 | 18.67 | $18.93 | 12400 |
| 2024-03-18 | 18.65 | $18.88 | 5800 |
| 2024-03-15 | 18.62 | $18.90 | 46122 |
| 2024-03-14 | 18.59 | $19.06 | 3828 |
| 2024-03-13 | 18.54 | $19.35 | 4819 |
| 2024-03-12 | 18.46 | $19.19 | 9800 |
| 2024-03-11 | 18.38 | $18.79 | 43600 |
| 2024-03-08 | 18.34 | $18.62 | 3200 |
| 2024-03-07 | 18.31 | $18.64 | 7435 |
| 2024-03-06 | 18.27 | $18.64 | 5600 |
| 2024-03-05 | 18.24 | $18.30 | 10400 |
| 2024-03-04 | 18.23 | $18.62 | 3100 |
| 2024-03-01 | 18.19 | $18.71 | 3310 |
| 2024-02-29 | 18.13 | $18.36 | 1622 |
| 2024-02-28 | 18.11 | $18.23 | 14328 |
| 2024-02-27 | 18.10 | $18.52 | 6410 |
| 2024-02-26 | 18.05 | $18.46 | 11900 |
| 2024-02-23 | 18.01 | $18.63 | 10013 |
| 2024-02-22 | 17.94 | $18.56 | 58829 |
| 2024-02-21 | 17.88 | $18.32 | 6417 |
| 2024-02-20 | 17.83 | $18.07 | 15817 |
| 2024-02-16 | 17.81 | $18.29 | 121600 |
| 2024-02-15 | 17.76 | $18.22 | 5800 |
| 2024-02-14 | 17.71 | $17.99 | 26100 |
| 2024-02-13 | 17.68 | $17.59 | 6217 |
| 2024-02-12 | 17.69 | $17.88 | 22300 |
| 2024-02-09 | 17.67 | $17.71 | 27716 |
| 2024-02-08 | 17.66 | $17.58 | 86500 |
| 2024-02-07 | 17.67 | $17.74 | 17200 |
| 2024-02-06 | 17.67 | $17.78 | 38118 |
| 2024-02-05 | 17.65 | $17.41 | 12000 |
| 2024-02-02 | 17.68 | $17.49 | 15800 |
| 2024-02-01 | 17.70 | $17.54 | 37345 |
| 2024-01-31 | 17.72 | $17.37 | 4924 |
| 2024-01-30 | 17.75 | $17.62 | 40900 |
| 2024-01-29 | 17.77 | $17.76 | 8100 |
| 2024-01-26 | 17.77 | $17.84 | 13129 |
| 2024-01-25 | 17.76 | $17.83 | 58533 |
| 2024-01-24 | 17.75 | $17.84 | 41300 |
| 2024-01-23 | 17.74 | $17.52 | 58500 |
| 2024-01-22 | 17.77 | $17.28 | 67800 |
| 2024-01-19 | 17.82 | $17.40 | 15500 |
| 2024-01-18 | 17.86 | $17.24 | 30127 |
| 2024-01-17 | 17.93 | $17.03 | 15500 |
| 2024-01-16 | 18.02 | $17.37 | 22800 |
| 2024-01-12 | 18.09 | $17.88 | 38522 |
| 2024-01-11 | 18.12 | $17.85 | 61704 |
| 2024-01-10 | 18.14 | $17.77 | 2800 |
| 2024-01-09 | 18.18 | $17.76 | 6400 |
| 2024-01-08 | 18.23 | $18.07 | 33400 |
| 2024-01-05 | 18.24 | $18.03 | 46508 |
| 2024-01-04 | 18.27 | $18.01 | 3500 |
| 2024-01-03 | 18.29 | $18.04 | 6707 |
| 2024-01-02 | 18.32 | $18.09 | 61300 |
| 2023-12-29 | 18.35 | $18.53 | 78927 |
| 2023-12-28 | 18.33 | $18.49 | 4945 |
| 2023-12-27 | 18.31 | $18.29 | 31700 |
| 2023-12-26 | 18.31 | $18.53 | 25900 |
| 2023-12-22 | 18.29 | $18.30 | 33800 |
| 2023-12-21 | 18.29 | $18.63 | 10800 |
| 2023-12-20 | 18.25 | $18.33 | 24546 |
| 2023-12-19 | 18.24 | $18.70 | 22645 |
| 2023-12-18 | 18.19 | $18.43 | 29000 |
| 2023-12-15 | 18.17 | $18.61 | 17600 |
| 2023-12-14 | 18.12 | $18.59 | 25007 |
| 2023-12-13 | 18.07 | $18.36 | 17129 |
| 2023-12-12 | 18.04 | $18.09 | 59139 |
| 2023-12-11 | 18.04 | $18.06 | 90841 |
| 2023-12-08 | 18.03 | $17.94 | 16300 |
| 2023-12-07 | 18.04 | $17.94 | 26200 |
| 2023-12-06 | 18.05 | $17.82 | 21400 |
| 2023-12-05 | 18.08 | $17.85 | 22100 |
| 2023-12-04 | 18.10 | $17.98 | 41610 |
| 2023-12-01 | 18.12 | $18.16 | 21500 |
| 2023-11-30 | 18.11 | $18.08 | 7800 |
| 2023-11-29 | 18.11 | $18.17 | 13300 |
| 2023-11-28 | 18.11 | $18.29 | 9100 |
| 2023-11-27 | 18.09 | $18.45 | 12718 |
| 2023-11-24 | 18.05 | $18.62 | 2600 |
| 2023-11-22 | 17.99 | $18.37 | 5218 |
| 2023-11-21 | 17.95 | $18.37 | 9700 |
| 2023-11-20 | 17.91 | $18.59 | 13300 |
| 2023-11-17 | 17.84 | $18.49 | 4545 |
| 2023-11-16 | 17.77 | $18.42 | 25900 |
| 2023-11-15 | 17.70 | $18.59 | 18200 |
| 2023-11-14 | 17.60 | $18.33 | 9700 |
| 2023-11-13 | 17.53 | $17.76 | 10900 |
| 2023-11-10 | 17.50 | $17.67 | 131035 |
| 2023-11-09 | 17.49 | $17.51 | 4800 |
| 2023-11-08 | 17.48 | $17.57 | 10638 |
| 2023-11-07 | 17.48 | $17.78 | 8843 |
| 2023-11-06 | 17.44 | $17.86 | 21500 |
| 2023-11-03 | 17.40 | $17.84 | 27322 |
| 2023-11-02 | 17.35 | $17.40 | 5200 |
| 2023-11-01 | 17.35 | $17.03 | 12920 |
| 2023-10-31 | 17.38 | $16.98 | 8635 |
| 2023-10-30 | 17.42 | $17.11 | 9836 |
| 2023-10-27 | 17.46 | $16.86 | 23547 |
| 2023-10-26 | 17.52 | $16.83 | 9232 |
| 2023-10-25 | 17.59 | $16.87 | 5826 |
| 2023-10-24 | 17.67 | $17.16 | 29900 |
| 2023-10-23 | 17.72 | $17.04 | 37546 |
| 2023-10-20 | 17.79 | $17.00 | 6812 |
| 2023-10-19 | 17.88 | $17.26 | 5600 |
| 2023-10-18 | 17.94 | $17.55 | 23700 |
| 2023-10-17 | 17.98 | $17.87 | 11337 |
| 2023-10-16 | 17.99 | $17.93 | 11648 |
| 2023-10-13 | 18.00 | $17.82 | 2234 |
| 2023-10-12 | 18.02 | $18.01 | 7437 |
| 2023-10-11 | 18.02 | $18.28 | 5325 |
| 2023-10-10 | 17.99 | $18.15 | 10044 |
| 2023-10-09 | 17.98 | $17.82 | 21946 |
| 2023-10-06 | 17.99 | $17.89 | 8200 |
| 2023-10-05 | 18.00 | $17.53 | 8548 |
| 2023-10-04 | 18.05 | $17.45 | 1639 |
| 2023-10-03 | 18.12 | $17.43 | 7300 |
| 2023-10-02 | 18.19 | $17.73 | 5200 |
| 2023-09-29 | 18.24 | $17.85 | 109600 |
| 2023-09-28 | 18.28 | $17.85 | 6200 |
| 2023-09-27 | 18.32 | $17.78 | 1300 |
| 2023-09-26 | 18.38 | $17.74 | 2240 |
| 2023-09-25 | 18.45 | $18.02 | 3501 |
| 2023-09-22 | 18.49 | $18.17 | 1100 |
| 2023-09-21 | 18.53 | $17.95 | 722 |
| 2023-09-20 | 18.59 | $18.34 | 9400 |
| 2023-09-19 | 18.62 | $18.34 | 2500 |
| 2023-09-18 | 18.64 | $18.45 | 600 |
| 2023-09-15 | 18.66 | $18.54 | 22000 |
| 2023-09-14 | 18.68 | $18.45 | 9223 |
| 2023-09-13 | 18.70 | $18.45 | 3400 |
| 2023-09-12 | 18.73 | $18.55 | 7900 |
| 2023-09-11 | 18.75 | $18.61 | 6800 |
| 2023-09-08 | 18.76 | $18.41 | 600 |
| 2023-09-07 | 18.80 | $18.47 | 6800 |
| 2023-09-06 | 18.83 | $18.75 | 4800 |
| 2023-09-05 | 18.84 | $18.85 | 1100 |
| 2023-09-01 | 18.84 | $19.04 | 3923 |
| 2023-08-31 | 18.82 | $18.77 | 6235 |
| 2023-08-30 | 18.83 | $18.85 | 2600 |
| 2023-08-29 | 18.82 | $18.95 | 25600 |
| 2023-08-28 | 18.81 | $18.66 | 7236 |
| 2023-08-25 | 18.83 | $18.41 | 3300 |
| 2023-08-24 | 18.87 | $18.45 | 132 |
| 2023-08-23 | 18.91 | $18.56 | 4700 |
| 2023-08-22 | 18.95 | $18.33 | 5024 |
| 2023-08-21 | 19.02 | $18.30 | 9400 |
| 2023-08-18 | 19.09 | $18.33 | 16942 |
| 2023-08-17 | 19.17 | $18.45 | 41843 |
| 2023-08-16 | 19.25 | $18.45 | 8002 |
| 2023-08-15 | 19.33 | $18.79 | 2316 |
| 2023-08-14 | 19.39 | $19.03 | 3200 |
| 2023-08-11 | 19.43 | $19.11 | 50400 |
| 2023-08-10 | 19.46 | $19.52 | 40300 |
| 2023-08-09 | 19.45 | $19.36 | 7713 |
| 2023-08-08 | 19.46 | $19.28 | 10739 |
| 2023-08-07 | 19.48 | $19.64 | 69300 |
| 2023-08-04 | 19.47 | $19.56 | 5211 |
| 2023-08-03 | 19.46 | $19.58 | 1414 |
| 2023-08-02 | 19.44 | $19.37 | 13941 |
| 2023-08-01 | 19.45 | $19.97 | 2946 |
| 2023-07-31 | 19.40 | $20.26 | 28600 |
| 2023-07-28 | 19.30 | $20.20 | 1841 |
| 2023-07-27 | 19.21 | $19.60 | 14300 |
| 2023-07-26 | 19.17 | $19.65 | 11017 |
| 2023-07-25 | 19.12 | $19.57 | 2633 |
| 2023-07-24 | 19.07 | $19.52 | 24104 |
| 2023-07-21 | 19.02 | $19.13 | 7416 |
| 2023-07-20 | 19.01 | $19.16 | 52600 |
| 2023-07-19 | 19.00 | $19.41 | 6708 |
| 2023-07-18 | 18.95 | $19.35 | 9400 |
| 2023-07-17 | 18.91 | $19.49 | 9331 |
| 2023-07-14 | 18.85 | $19.45 | 23919 |
| 2023-07-13 | 18.79 | $19.71 | 4500 |
| 2023-07-12 | 18.69 | $19.38 | 26300 |
| 2023-07-11 | 18.62 | $18.93 | 8742 |
| 2023-07-10 | 18.59 | $18.64 | 1505 |
| 2023-07-07 | 18.58 | $18.68 | 31745 |
| 2023-07-06 | 18.57 | $18.30 | 9700 |
| 2023-07-05 | 18.60 | $18.85 | 3500 |
| 2023-07-03 | 18.57 | $19.10 | 600 |
| 2023-06-30 | 18.52 | $18.85 | 3100 |
| 2023-06-29 | 18.48 | $18.61 | 6437 |
| 2023-06-28 | 18.47 | $18.68 | 13000 |
| 2023-06-27 | 18.45 | $18.70 | 154300 |
| 2023-06-26 | 18.42 | $18.24 | 14800 |
| 2023-06-23 | 18.44 | $18.15 | 3900 |
| 2023-06-22 | 18.47 | $18.51 | 6300 |
| 2023-06-21 | 18.47 | $18.58 | 19006 |
| 2023-06-20 | 18.45 | $18.66 | 5729 |
| 2023-06-16 | 18.43 | $19.05 | 5732 |
| 2023-06-15 | 18.37 | $19.17 | 10447 |
| 2023-06-14 | 18.28 | $18.91 | 3321 |
| 2023-06-13 | 18.22 | $18.84 | 13323 |
| 2023-06-12 | 18.15 | $18.56 | 10600 |
| 2023-06-09 | 18.11 | $18.52 | 4203 |
| 2023-06-08 | 18.06 | $18.54 | 6611 |
| 2023-06-07 | 18.01 | $18.32 | 9217 |
| 2023-06-06 | 17.98 | $18.35 | 145812 |
| 2023-06-05 | 17.94 | $18.02 | 3027 |
| 2023-06-02 | 17.93 | $18.16 | 5100 |
| 2023-06-01 | 17.91 | $17.82 | 38800 |
| 2023-05-31 | 17.92 | $17.32 | 2036 |
| 2023-05-30 | 17.98 | $17.54 | 8000 |
| 2023-05-26 | 18.03 | $17.81 | 7200 |
| 2023-05-25 | 18.05 | $17.51 | 5000 |
| 2023-05-24 | 18.11 | $17.59 | 83542 |
| 2023-05-23 | 18.16 | $17.86 | 5933 |
| 2023-05-22 | 18.19 | $18.30 | 9500 |
| 2023-05-19 | 18.18 | $18.20 | 4300 |
| 2023-05-18 | 18.18 | $18.23 | 6300 |
| 2023-05-17 | 18.17 | $18.31 | 21800 |
| 2023-05-16 | 18.16 | $18.26 | 6147 |
| 2023-05-15 | 18.15 | $18.44 | 14113 |
| 2023-05-12 | 18.12 | $17.82 | 2000 |
| 2023-05-11 | 18.15 | $18.06 | 3800 |
| 2023-05-10 | 18.16 | $18.03 | 2500 |
| 2023-05-09 | 18.17 | $18.12 | 7500 |
| 2023-05-08 | 18.18 | $18.34 | 12526 |
| 2023-05-05 | 18.16 | $18.32 | 5600 |
| 2023-05-04 | 18.15 | $18.08 | 11200 |
| 2023-05-03 | 18.15 | $17.99 | 10444 |
| 2023-05-02 | 18.17 | $18.04 | 6505 |
| 2023-05-01 | 18.18 | $18.32 | 6700 |
| 2023-04-28 | 18.17 | $18.37 | 4337 |
| 2023-04-27 | 18.15 | $18.22 | 3700 |
| 2023-04-26 | 18.14 | $17.88 | 15037 |
| 2023-04-25 | 18.17 | $17.68 | 10005 |
| 2023-04-24 | 18.22 | $18.18 | 10740 |
| 2023-04-21 | 18.23 | $18.22 | 7404 |
| 2023-04-20 | 18.23 | $18.36 | 5300 |
| 2023-04-19 | 18.21 | $18.42 | 13300 |
| 2023-04-18 | 18.19 | $18.44 | 10046 |
| 2023-04-17 | 18.16 | $18.46 | 14000 |
| 2023-04-14 | 18.13 | $18.13 | 14748 |
| 2023-04-13 | 18.13 | $18.19 | 21635 |
| 2023-04-12 | 18.13 | $17.76 | 7525 |
| 2023-04-11 | 18.17 | $18.06 | 43445 |
| 2023-04-10 | 18.18 | $18.02 | 39023 |
| 2023-04-06 | 18.19 | $18.04 | 364141 |
| 2023-04-05 | 18.21 | $17.98 | 3000 |
| 2023-04-04 | 18.23 | $18.32 | 10700 |
| 2023-04-03 | 18.22 | $18.47 | 2646 |
| 2023-03-31 | 18.20 | $18.37 | 14244 |
| 2023-03-30 | 18.18 | $18.45 | 2800 |
| 2023-03-29 | 18.15 | $18.26 | 37300 |
| 2023-03-28 | 18.14 | $18.12 | 6100 |
| 2023-03-27 | 18.14 | $17.82 | 2312 |
| 2023-03-24 | 18.18 | $18.06 | 1500 |
| 2023-03-23 | 18.19 | $18.10 | 10600 |
| 2023-03-22 | 18.20 | $17.83 | 2536 |
| 2023-03-21 | 18.24 | $17.91 | 8100 |
| 2023-03-20 | 18.27 | $17.60 | 5300 |
| 2023-03-17 | 18.34 | $17.45 | 2000 |
| 2023-03-16 | 18.44 | $17.54 | 24800 |
| 2023-03-15 | 18.53 | $17.22 | 25700 |
| 2023-03-14 | 18.67 | $17.90 | 32300 |
| 2023-03-13 | 18.75 | $17.61 | 23200 |
| 2023-03-10 | 18.87 | $17.80 | 10400 |
| 2023-03-09 | 18.98 | $18.10 | 13100 |
| 2023-03-08 | 19.08 | $18.64 | 5000 |
| 2023-03-07 | 19.12 | $18.64 | 27400 |
| 2023-03-06 | 19.17 | $19.14 | 3500 |
| 2023-03-03 | 19.18 | $19.29 | 51131 |
| 2023-03-02 | 19.17 | $19.13 | 5110 |
| 2023-03-01 | 19.17 | $19.01 | 25400 |
| 2023-02-28 | 19.19 | $18.78 | 9125 |
| 2023-02-27 | 19.23 | $18.77 | 61600 |
| 2023-02-24 | 19.28 | $18.54 | 9234 |
| 2023-02-23 | 19.36 | $18.92 | 9609 |
| 2023-02-22 | 19.40 | $18.82 | 22800 |
| 2023-02-21 | 19.46 | $18.99 | 13700 |
| 2023-02-17 | 19.51 | $19.41 | 10131 |
| 2023-02-16 | 19.52 | $19.62 | 2000 |
| 2023-02-15 | 19.51 | $19.56 | 3700 |
| 2023-02-14 | 19.51 | $19.63 | 103200 |
| 2023-02-13 | 19.50 | $19.50 | 7244 |
| 2023-02-10 | 19.50 | $19.30 | 12731 |
| 2023-02-09 | 19.52 | $19.53 | 23741 |
| 2023-02-08 | 19.52 | $19.43 | 13000 |
| 2023-02-07 | 19.52 | $19.70 | 51809 |
| 2023-02-06 | 19.51 | $19.39 | 10518 |
| 2023-02-03 | 19.52 | $19.78 | 16333 |
| 2023-02-02 | 19.49 | $20.08 | 173600 |
| 2023-02-01 | 19.43 | $20.23 | 35934 |
| 2023-01-31 | 19.34 | $19.79 | 233807 |
| 2023-01-30 | 19.30 | $19.66 | 9700 |
| 2023-01-27 | 19.26 | $20.05 | 11800 |
| 2023-01-26 | 19.18 | $20.02 | 11748 |
| 2023-01-25 | 19.09 | $19.82 | 27100 |
| 2023-01-24 | 19.01 | $19.83 | 31600 |
| 2023-01-23 | 18.92 | $19.80 | 24400 |
| 2023-01-20 | 18.83 | $19.73 | 25622 |
| 2023-01-19 | 18.74 | $19.31 | 24424 |
| 2023-01-18 | 18.68 | $19.28 | 60100 |
| 2023-01-17 | 18.61 | $19.44 | 13000 |
| 2023-01-13 | 18.53 | $19.77 | 17200 |
| 2023-01-12 | 18.40 | $19.52 | 33900 |
| 2023-01-11 | 18.28 | $19.45 | 96612 |
| 2023-01-10 | 18.15 | $19.23 | 5200 |
| 2023-01-09 | 18.04 | $19.22 | 39927 |
| 2023-01-06 | 17.92 | $19.06 | 6037 |
| 2023-01-05 | 17.80 | $18.72 | 4800 |
| 2023-01-04 | 17.70 | $18.89 | 58113 |
| 2023-01-03 | 17.57 | $18.02 | 31200 |
| 2022-12-30 | 17.53 | $17.67 | 60111 |
| 2022-12-29 | 17.51 | $17.86 | 29200 |
| 2022-12-28 | 17.47 | $17.55 | 62300 |
| 2022-12-27 | 17.47 | $17.95 | 69800 |
| 2022-12-23 | 17.42 | $17.64 | 24823 |
| 2022-12-22 | 17.39 | $17.60 | 8641 |
| 2022-12-21 | 17.37 | $17.72 | 21500 |
| 2022-12-20 | 17.33 | $17.43 | 21800 |
| 2022-12-19 | 17.32 | $17.55 | 46126 |
| 2022-12-16 | 17.30 | $17.62 | 24200 |
| 2022-12-15 | 17.26 | $17.51 | 4800 |
| 2022-12-14 | 17.24 | $18.02 | 80308 |
| 2022-12-13 | 17.16 | $18.02 | 16229 |
| 2022-12-12 | 17.07 | $17.78 | 70500 |
| 2022-12-09 | 16.99 | $17.80 | 40700 |
| 2022-12-08 | 16.91 | $17.85 | 13900 |
| 2022-12-07 | 16.81 | $17.44 | 30203 |
| 2022-12-06 | 16.74 | $17.62 | 9021 |
| 2022-12-05 | 16.65 | $17.67 | 21532 |
| 2022-12-02 | 16.54 | $17.70 | 13742 |
| 2022-12-01 | 16.42 | $17.53 | 7648 |
| 2022-11-30 | 16.30 | $17.49 | 15714 |
| 2022-11-29 | 16.17 | $16.89 | 21000 |
| 2022-11-28 | 16.10 | $16.45 | 17800 |
| 2022-11-25 | 16.06 | $16.63 | 2900 |
| 2022-11-23 | 16.00 | $16.66 | 14300 |
| 2022-11-22 | 15.93 | $16.53 | 12106 |
| 2022-11-21 | 15.87 | $16.50 | 5542 |
| 2022-11-18 | 15.80 | $16.78 | 19723 |
| 2022-11-17 | 15.70 | $16.97 | 3500 |
| 2022-11-16 | 15.57 | $16.75 | 19300 |
| 2022-11-15 | 15.44 | $16.90 | 4700 |
| 2022-11-14 | 15.29 | $16.59 | 72400 |
| 2022-11-11 | 15.15 | $16.57 | 14333 |
| 2022-11-10 | 15.00 | $16.00 | 23100 |
| 2022-11-09 | 14.90 | $15.06 | 6800 |
| 2022-11-08 | 14.88 | $15.55 | 17000 |
| 2022-11-07 | 14.81 | $15.45 | 24629 |
| 2022-11-04 | 14.74 | $15.25 | 15312 |
| 2022-11-03 | 14.69 | $14.50 | 17500 |
| 2022-11-02 | 14.71 | $14.62 | 11900 |
| 2022-11-01 | 14.72 | $14.80 | 11114 |
| 2022-10-31 | 14.71 | $14.43 | 10500 |
| 2022-10-28 | 14.74 | $14.38 | 14720 |
| 2022-10-27 | 14.78 | $14.41 | 20600 |
| 2022-10-26 | 14.82 | $14.54 | 5814 |
| 2022-10-25 | 14.85 | $14.19 | 30000 |
| 2022-10-24 | 14.92 | $13.88 | 35300 |
| 2022-10-21 | 15.03 | $14.67 | 39337 |
| 2022-10-20 | 15.06 | $14.51 | 11311 |
| 2022-10-19 | 15.12 | $14.58 | 17216 |
| 2022-10-18 | 15.18 | $14.94 | 6600 |
| 2022-10-17 | 15.21 | $14.89 | 36900 |
| 2022-10-14 | 15.24 | $14.48 | 32940 |
| 2022-10-13 | 15.32 | $14.74 | 20131 |
| 2022-10-12 | 15.38 | $14.60 | 7505 |
| 2022-10-11 | 15.46 | $14.66 | 50200 |
| 2022-10-10 | 15.55 | $14.97 | 7639 |
| 2022-10-07 | 15.61 | $15.16 | 13230 |
| 2022-10-06 | 15.65 | $15.55 | 7800 |
| 2022-10-05 | 15.66 | $15.58 | 15100 |
| 2022-10-04 | 15.67 | $15.64 | 16600 |
| 2022-10-03 | 15.68 | $15.06 | 132829 |
| 2022-09-30 | 15.74 | $14.87 | 4400 |
| 2022-09-29 | 15.83 | $14.95 | 21200 |
| 2022-09-28 | 15.92 | $15.33 | 23223 |
| 2022-09-27 | 15.99 | $15.11 | 34000 |
| 2022-09-26 | 16.08 | $15.22 | 34200 |
| 2022-09-23 | 16.17 | $15.20 | 21900 |
| 2022-09-22 | 16.27 | $15.68 | 7332 |
| 2022-09-21 | 16.33 | $15.81 | 7700 |
| 2022-09-20 | 16.39 | $16.08 | 19212 |
| 2022-09-19 | 16.42 | $16.18 | 8900 |
| 2022-09-16 | 16.45 | $16.12 | 3140 |
| 2022-09-15 | 16.48 | $16.26 | 4213 |
| 2022-09-14 | 16.51 | $16.31 | 4400 |
| 2022-09-13 | 16.53 | $16.34 | 13521 |
| 2022-09-12 | 16.55 | $16.88 | 27744 |
| 2022-09-09 | 16.51 | $16.71 | 104700 |
| 2022-09-08 | 16.49 | $16.18 | 36900 |
| 2022-09-07 | 16.52 | $16.17 | 9800 |
| 2022-09-06 | 16.56 | $16.01 | 14900 |
| 2022-09-02 | 16.62 | $16.20 | 74200 |
| 2022-09-01 | 16.66 | $16.27 | 4600 |
| 2022-08-31 | 16.70 | $16.55 | 3906 |
| 2022-08-30 | 16.72 | $16.41 | 60430 |
| 2022-08-29 | 16.75 | $16.69 | 12418 |
| 2022-08-26 | 16.76 | $16.84 | 6400 |
| 2022-08-25 | 16.75 | $17.09 | 7000 |
| 2022-08-24 | 16.71 | $16.58 | 9440 |
| 2022-08-23 | 16.73 | $16.51 | 3800 |
| 2022-08-22 | 16.75 | $16.42 | 8049 |
| 2022-08-19 | 16.78 | $16.57 | 19800 |
| 2022-08-18 | 16.81 | $16.74 | 38600 |
| 2022-08-17 | 16.81 | $16.86 | 27600 |
| 2022-08-16 | 16.81 | $17.02 | 3500 |
| 2022-08-15 | 16.79 | $17.05 | 10700 |
| 2022-08-12 | 16.76 | $17.18 | 15800 |
| 2022-08-11 | 16.72 | $16.81 | 8200 |
| 2022-08-10 | 16.71 | $16.88 | 5308 |
| 2022-08-09 | 16.69 | $16.65 | 2300 |
| 2022-08-08 | 16.69 | $16.77 | 15146 |
| 2022-08-05 | 16.68 | $16.85 | 5500 |
| 2022-08-04 | 16.67 | $16.90 | 2538 |
| 2022-08-03 | 16.64 | $16.76 | 5200 |
| 2022-08-02 | 16.63 | $16.52 | 19832 |
| 2022-08-01 | 16.64 | $16.64 | 133500 |
| 2022-07-29 | 16.64 | $16.74 | 10201 |
| 2022-07-28 | 16.63 | $16.99 | 2732 |
| 2022-07-27 | 16.59 | $16.95 | 5545 |
| 2022-07-26 | 16.55 | $16.69 | 7000 |
| 2022-07-25 | 16.54 | $16.82 | 8600 |
| 2022-07-22 | 16.51 | $16.65 | 335723 |
| 2022-07-21 | 16.50 | $16.85 | 6129 |
| 2022-07-20 | 16.46 | $16.72 | 6412 |
| 2022-07-19 | 16.43 | $16.78 | 13312 |
| 2022-07-18 | 16.39 | $16.32 | 13200 |
| 2022-07-15 | 16.40 | $16.05 | 5300 |
| 2022-07-14 | 16.44 | $15.97 | 21629 |
| 2022-07-13 | 16.49 | $16.28 | 14300 |
| 2022-07-12 | 16.51 | $16.33 | 8305 |
| 2022-07-11 | 16.53 | $16.27 | 9100 |
| 2022-07-08 | 16.56 | $16.79 | 11700 |
| 2022-07-07 | 16.53 | $16.93 | 16400 |
| 2022-07-06 | 16.49 | $16.52 | 43300 |
| 2022-07-05 | 16.49 | $16.80 | 7900 |
| 2022-07-01 | 16.45 | $16.73 | 17600 |
| 2022-06-30 | 16.42 | $16.61 | 14700 |
| 2022-06-29 | 16.41 | $16.73 | 10300 |
| 2022-06-28 | 16.37 | $16.81 | 3000 |
| 2022-06-27 | 16.32 | $16.91 | 28600 |
| 2022-06-24 | 16.26 | $16.55 | 23843 |
| 2022-06-23 | 16.23 | $16.03 | 13305 |
| 2022-06-22 | 16.25 | $15.95 | 9042 |
| 2022-06-21 | 16.29 | $16.25 | 3747 |
| 2022-06-17 | 16.29 | $16.01 | 27800 |
| 2022-06-16 | 16.32 | $15.84 | 11700 |
| 2022-06-15 | 16.37 | $16.35 | 7200 |
| 2022-06-14 | 16.37 | $15.95 | 6036 |
| 2022-06-13 | 16.42 | $15.73 | 15709 |
| 2022-06-10 | 16.49 | $16.49 | 4234 |
| 2022-06-09 | 16.49 | $16.83 | 3207 |
| 2022-06-08 | 16.45 | $17.33 | 7820 |
| 2022-06-07 | 16.36 | $17.01 | 23534 |
| 2022-06-06 | 16.29 | $16.92 | 3723 |
| 2022-06-03 | 16.23 | $16.67 | 6400 |
| 2022-06-02 | 16.18 | $16.83 | 13022 |
| 2022-06-01 | 16.11 | $16.52 | 51300 |
| 2022-05-31 | 16.07 | $16.68 | 14400 |
| 2022-05-27 | 16.00 | $16.45 | 6627 |
| 2022-05-26 | 15.96 | $16.26 | 27048 |
| 2022-05-25 | 15.93 | $15.77 | 29440 |
| 2022-05-24 | 15.94 | $15.72 | 8701 |
| 2022-05-23 | 15.97 | $16.05 | 19530 |
| 2022-05-20 | 15.96 | $15.83 | 63800 |
| 2022-05-19 | 15.97 | $15.84 | 60644 |
| 2022-05-18 | 15.98 | $15.59 | 16100 |
| 2022-05-17 | 16.02 | $16.10 | 54800 |
| 2022-05-16 | 16.02 | $15.58 | 15900 |
| 2022-05-13 | 16.06 | $15.53 | 22632 |
| 2022-05-12 | 16.12 | $15.10 | 49200 |
| 2022-05-11 | 16.23 | $15.16 | 111200 |
| 2022-05-10 | 16.34 | $15.19 | 128300 |
| 2022-05-09 | 16.46 | $15.18 | 37926 |
| 2022-05-06 | 16.59 | $15.74 | 5445 |
| 2022-05-05 | 16.68 | $16.07 | 2800 |
| 2022-05-04 | 16.75 | $16.82 | 19900 |
| 2022-05-03 | 16.74 | $16.55 | 6124 |
| 2022-05-02 | 16.76 | $16.40 | 129744 |
| 2022-04-29 | 16.80 | $16.39 | 27600 |
| 2022-04-28 | 16.84 | $16.17 | 45422 |
| 2022-04-27 | 16.91 | $16.08 | 64028 |
| 2022-04-26 | 17.00 | $15.82 | 27300 |
| 2022-04-25 | 17.12 | $16.17 | 17409 |
| 2022-04-22 | 17.22 | $16.41 | 24744 |
| 2022-04-21 | 17.31 | $16.50 | 43500 |
| 2022-04-20 | 17.39 | $16.88 | 74600 |
| 2022-04-19 | 17.45 | $16.90 | 40000 |
| 2022-04-18 | 17.51 | $16.93 | 16500 |
| 2022-04-14 | 17.57 | $17.08 | 15200 |
| 2022-04-13 | 17.62 | $17.25 | 10006 |
| 2022-04-12 | 17.66 | $17.01 | 18800 |
| 2022-04-11 | 17.72 | $17.18 | 27222 |
| 2022-04-08 | 17.78 | $17.49 | 35528 |
| 2022-04-07 | 17.81 | $17.36 | 18500 |
| 2022-04-06 | 17.86 | $17.53 | 10229 |
| 2022-04-05 | 17.90 | $17.89 | 19300 |
| 2022-04-04 | 17.90 | $18.33 | 6926 |
| 2022-04-01 | 17.85 | $17.94 | 9316 |
| 2022-03-31 | 17.84 | $17.62 | 9500 |
| 2022-03-30 | 17.86 | $18.16 | 4525 |
| 2022-03-29 | 17.83 | $18.28 | 15700 |
| 2022-03-28 | 17.79 | $17.86 | 19802 |
| 2022-03-25 | 17.78 | $17.85 | 9811 |
| 2022-03-24 | 17.77 | $18.06 | 8415 |
| 2022-03-23 | 17.74 | $18.02 | 19110 |
| 2022-03-22 | 17.71 | $18.28 | 14700 |
| 2022-03-21 | 17.65 | $17.85 | 9026 |
| 2022-03-18 | 17.63 | $18.20 | 20337 |
| 2022-03-17 | 17.57 | $17.77 | 369101 |
| 2022-03-16 | 17.55 | $17.78 | 51100 |
| 2022-03-15 | 17.52 | $15.99 | 257823 |
| 2022-03-14 | 17.68 | $15.94 | 26600 |
| 2022-03-11 | 17.87 | $16.28 | 125700 |
| 2022-03-10 | 18.03 | $16.62 | 18900 |
| 2022-03-09 | 18.18 | $17.28 | 5741 |
| 2022-03-08 | 18.28 | $16.58 | 23100 |
| 2022-03-07 | 18.46 | $16.40 | 21700 |
| 2022-03-04 | 18.67 | $17.17 | 15700 |
| 2022-03-03 | 18.83 | $17.86 | 15000 |
| 2022-03-02 | 18.93 | $18.26 | 11900 |
| 2022-03-01 | 19.00 | $18.08 | 19310 |
| 2022-02-28 | 19.10 | $18.29 | 16700 |
| 2022-02-25 | 19.19 | $18.60 | 28939 |
| 2022-02-24 | 19.25 | $18.13 | 96000 |
| 2022-02-23 | 19.37 | $18.50 | 8930 |
| 2022-02-22 | 19.46 | $18.66 | 42500 |
| 2022-02-18 | 19.54 | $19.23 | 12826 |
| 2022-02-17 | 19.57 | $19.61 | 10700 |
| 2022-02-16 | 19.57 | $19.87 | 6500 |
| 2022-02-15 | 19.54 | $19.76 | 4837 |
| 2022-02-14 | 19.52 | $19.40 | 12040 |
| 2022-02-11 | 19.53 | $19.62 | 11800 |
| 2022-02-10 | 19.52 | $19.88 | 14900 |
| 2022-02-09 | 19.48 | $20.02 | 20200 |
| 2022-02-08 | 19.42 | $19.65 | 48000 |
| 2022-02-07 | 19.40 | $19.33 | 9243 |
| 2022-02-04 | 19.41 | $19.42 | 8200 |
| 2022-02-03 | 19.41 | $19.14 | 14042 |
| 2022-02-02 | 19.44 | $19.37 | 23719 |
| 2022-02-01 | 19.44 | $19.59 | 14000 |
| 2022-01-31 | 19.43 | $19.41 | 31123 |
| 2022-01-28 | 19.43 | $18.69 | 19631 |
| 2022-01-27 | 19.51 | $18.64 | 9800 |
| 2022-01-26 | 19.60 | $18.97 | 6435 |
| 2022-01-25 | 19.66 | $19.09 | 13300 |
| 2022-01-24 | 19.72 | $19.30 | 15900 |
| 2022-01-21 | 19.77 | $19.71 | 50600 |
| 2022-01-20 | 19.77 | $20.15 | 16900 |
| 2022-01-19 | 19.73 | $19.80 | 4628 |
| 2022-01-18 | 19.73 | $19.83 | 12747 |
| 2022-01-14 | 19.72 | $20.13 | 37900 |
| 2022-01-13 | 19.67 | $20.11 | 13404 |
| 2022-01-12 | 19.63 | $20.33 | 21717 |
| 2022-01-11 | 19.55 | $19.96 | 9035 |
| 2022-01-10 | 19.51 | $19.43 | 30400 |
| 2022-01-07 | 19.52 | $19.61 | 3.2M |
| 2022-01-06 | 19.51 | $19.37 | 33000 |
| 2022-01-05 | 19.52 | $19.17 | 20638 |
| 2022-01-04 | 19.56 | $19.39 | 36505 |
| 2022-01-03 | 19.58 | $19.48 | 57000 |
| 2021-12-31 | 19.59 | $19.40 | 149400 |
| 2021-12-30 | 19.61 | $19.40 | 15017 |
| 2021-12-29 | 19.63 | $19.10 | 31800 |
| 2021-12-28 | 19.69 | $19.61 | 30900 |
| 2021-12-27 | 19.69 | $19.80 | 53530 |
| 2021-12-23 | 19.68 | $19.58 | 62117 |
| 2021-12-22 | 19.69 | $19.57 | 32100 |
| 2021-12-21 | 19.71 | $19.40 | 51827 |
| 2021-12-20 | 19.74 | $18.95 | 27511 |
| 2021-12-17 | 19.82 | $19.25 | 178400 |
| 2021-12-16 | 19.88 | $19.38 | 10245 |
| 2021-12-15 | 19.93 | $19.41 | 19500 |
| 2021-12-14 | 19.99 | $19.57 | 34338 |
| 2021-12-13 | 20.03 | $19.62 | 21200 |
| 2021-12-10 | 20.08 | $19.85 | 76838 |
| 2021-12-09 | 20.10 | $19.86 | 21442 |
| 2021-12-08 | 20.13 | $20.14 | 11107 |
| 2021-12-07 | 20.12 | $20.06 | 39500 |
| 2021-12-06 | 20.13 | $19.68 | 37000 |
| 2021-12-03 | 20.18 | $19.19 | 15540 |
| 2021-12-02 | 20.28 | $19.75 | 9700 |
| 2021-12-01 | 20.34 | $19.54 | 39746 |
| 2021-11-30 | 20.42 | $19.51 | 14800 |
| 2021-11-29 | 20.52 | $19.67 | 23000 |
| 2021-11-26 | 20.61 | $19.81 | 20300 |
| 2021-11-24 | 20.69 | $20.43 | 36001 |
| 2021-11-23 | 20.72 | $20.47 | 45300 |
| 2021-11-22 | 20.75 | $20.58 | 13727 |
| 2021-11-19 | 20.76 | $20.62 | 14600 |
| 2021-11-18 | 20.78 | $20.78 | 28833 |
| 2021-11-17 | 20.78 | $20.97 | 30937 |
| 2021-11-16 | 20.76 | $21.11 | 20548 |
| 2021-11-15 | 20.72 | $21.09 | 7000 |
| 2021-11-12 | 20.68 | $21.13 | 4900 |
| 2021-11-11 | 20.64 | $20.89 | 14716 |
| 2021-11-10 | 20.61 | $20.49 | 15700 |
| 2021-11-09 | 20.62 | $20.57 | 20600 |
| 2021-11-08 | 20.63 | $20.68 | 198142 |
| 2021-11-05 | 20.62 | $20.53 | 18600 |
| 2021-11-04 | 20.63 | $20.71 | 9300 |
| 2021-11-03 | 20.62 | $20.77 | 24722 |
| 2021-11-02 | 20.61 | $20.71 | 27932 |
| 2021-11-01 | 20.60 | $20.89 | 16800 |
| 2021-10-29 | 20.57 | $20.48 | 14700 |
| 2021-10-28 | 20.58 | $20.84 | 14218 |
| 2021-10-27 | 20.55 | $20.77 | 19800 |
| 2021-10-26 | 20.52 | $20.89 | 44300 |
| 2021-10-25 | 20.49 | $21.10 | 13249 |
| 2021-10-22 | 20.42 | $21.10 | 7800 |
| 2021-10-21 | 20.35 | $21.16 | 4534 |
| 2021-10-20 | 20.26 | $21.08 | 6504 |
| 2021-10-19 | 20.18 | $21.04 | 7400 |
| 2021-10-18 | 20.09 | $20.64 | 30130 |
| 2021-10-15 | 20.03 | $20.60 | 15600 |
| 2021-10-14 | 19.97 | $20.39 | 8400 |
| 2021-10-13 | 19.93 | $20.16 | 5708 |
| 2021-10-12 | 19.90 | $19.91 | 6520 |
| 2021-10-11 | 19.90 | $20.01 | 6640 |
| 2021-10-08 | 19.89 | $20.17 | 19000 |
| 2021-10-07 | 19.86 | $20.00 | 19910 |
| 2021-10-06 | 19.84 | $19.47 | 18300 |
| 2021-10-05 | 19.88 | $19.53 | 13100 |
| 2021-10-04 | 19.92 | $19.34 | 143732 |
| 2021-10-01 | 19.98 | $19.60 | 28646 |
| 2021-09-30 | 20.02 | $19.67 | 45517 |
| 2021-09-29 | 20.06 | $19.60 | 20243 |
| 2021-09-28 | 20.11 | $19.80 | 46300 |
| 2021-09-27 | 20.14 | $20.10 | 208828 |
| 2021-09-24 | 20.14 | $19.80 | 13600 |
| 2021-09-23 | 20.18 | $20.08 | 89716 |
| 2021-09-22 | 20.19 | $19.81 | 73100 |
| 2021-09-21 | 20.23 | $19.52 | 248013 |
| 2021-09-20 | 20.30 | $19.36 | 108831 |
| 2021-09-17 | 20.40 | $20.05 | 22200 |
| 2021-09-16 | 20.44 | $20.24 | 205425 |
| 2021-09-15 | 20.46 | $20.25 | 22949 |
| 2021-09-14 | 20.48 | $20.34 | 33546 |
| 2021-09-13 | 20.49 | $20.59 | 9410 |
| 2021-09-10 | 20.48 | $20.51 | 54712 |
| 2021-09-09 | 20.48 | $20.53 | 13520 |
| 2021-09-08 | 20.48 | $20.68 | 21722 |
| 2021-09-07 | 20.46 | $20.88 | 31931 |
| 2021-09-03 | 20.41 | $20.70 | 32100 |
| 2021-09-02 | 20.38 | $20.68 | 11435 |
| 2021-09-01 | 20.35 | $20.76 | 18300 |
| 2021-08-31 | 20.31 | $20.34 | 15300 |
| 2021-08-30 | 20.30 | $20.18 | 14413 |
| 2021-08-27 | 20.32 | $20.19 | 5714 |
| 2021-08-26 | 20.33 | $20.04 | 32400 |
| 2021-08-25 | 20.36 | $20.17 | 18100 |
| 2021-08-24 | 20.38 | $20.23 | 26500 |
| 2021-08-23 | 20.39 | $19.64 | 13539 |
| 2021-08-20 | 20.47 | $19.45 | 11500 |
| 2021-08-19 | 20.58 | $19.38 | 46800 |
| 2021-08-18 | 20.71 | $19.90 | 17600 |
| 2021-08-17 | 20.79 | $19.87 | 27900 |
| 2021-08-16 | 20.89 | $20.41 | 14820 |
| 2021-08-13 | 20.94 | $20.68 | 10000 |
| 2021-08-12 | 20.97 | $20.64 | 12200 |
| 2021-08-11 | 21.00 | $20.88 | 46000 |
| 2021-08-10 | 21.02 | $20.85 | 24221 |
| 2021-08-09 | 21.03 | $20.80 | 25100 |
| 2021-08-06 | 21.06 | $20.61 | 34300 |
| 2021-08-05 | 21.10 | $20.64 | 17409 |
| 2021-08-04 | 21.15 | $20.65 | 16400 |
| 2021-08-03 | 21.21 | $20.51 | 18826 |
| 2021-08-02 | 21.28 | $20.32 | 25537 |
| 2021-07-30 | 21.38 | $20.20 | 57530 |
| 2021-07-29 | 21.50 | $20.40 | 20231 |
| 2021-07-28 | 21.62 | $20.18 | 23200 |
| 2021-07-27 | 21.77 | $19.65 | 97843 |
| 2021-07-26 | 22.00 | $20.07 | 123400 |
| 2021-07-23 | 22.20 | $20.73 | 62242 |
| 2021-07-22 | 22.35 | $21.92 | 190000 |
| 2021-07-21 | 22.40 | $22.03 | 18200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.97
2026-07-17
Close Price
$28.87
Vol: 6800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.52
Average
21.23
Maximum
29.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.97 | $28.87 | 6800 |
| 2026-07-16 | 28.97 | $29.26 | 10700 |
| 2026-07-15 | 28.93 | $29.55 | 19900 |
| 2026-07-14 | 28.87 | $29.13 | 5800 |
| 2026-07-13 | 28.85 | $28.86 | 4843 |
| 2026-07-10 | 28.85 | $29.23 | 7400 |
| 2026-07-09 | 28.82 | $29.05 | 8922 |
| 2026-07-08 | 28.80 | $28.96 | 7945 |
| 2026-07-07 | 28.79 | $28.95 | 162000 |
| 2026-07-06 | 28.78 | $29.31 | 5500 |
| 2026-07-02 | 28.73 | $28.74 | 6600 |
| 2026-07-01 | 28.75 | $28.67 | 8300 |
| 2026-06-30 | 28.78 | $28.50 | 14700 |
| 2026-06-29 | 28.84 | $28.45 | 11533 |
| 2026-06-26 | 28.90 | $28.21 | 3315 |
| 2026-06-25 | 28.99 | $28.18 | 16633 |
| 2026-06-24 | 29.10 | $28.46 | 15538 |
| 2026-06-23 | 29.18 | $28.48 | 9500 |
| 2026-06-22 | 29.26 | $29.17 | 10700 |
| 2026-06-18 | 29.27 | $29.22 | 2918 |
| 2026-06-17 | 29.28 | $29.12 | 8037 |
| 2026-06-16 | 29.30 | $29.43 | 3938 |
| 2026-06-15 | 29.29 | $29.63 | 9502 |
| 2026-06-12 | 29.25 | $29.23 | 9900 |
| 2026-06-11 | 29.25 | $29.21 | 5400 |
| 2026-06-10 | 29.26 | $28.50 | 7000 |
| 2026-06-09 | 29.34 | $28.69 | 10736 |
| 2026-06-08 | 29.41 | $28.77 | 9900 |
| 2026-06-05 | 29.47 | $28.61 | 11200 |
| 2026-06-04 | 29.56 | $29.77 | 13636 |
| 2026-06-03 | 29.53 | $29.97 | 11200 |
| 2026-06-02 | 29.48 | $30.44 | 37200 |
| 2026-06-01 | 29.37 | $29.97 | 23200 |
| 2026-05-29 | 29.31 | $29.44 | 3600 |
| 2026-05-28 | 29.28 | $29.43 | 15200 |
| 2026-05-27 | 29.26 | $29.56 | 5400 |
| 2026-05-26 | 29.21 | $29.46 | 5515 |
| 2026-05-22 | 29.17 | $28.81 | 12000 |
| 2026-05-21 | 29.18 | $29.39 | 6800 |
| 2026-05-20 | 29.14 | $29.17 | 7429 |
| 2026-05-19 | 29.11 | $28.83 | 7706 |
| 2026-05-18 | 29.11 | $28.95 | 3700 |
| 2026-05-15 | 29.11 | $28.82 | 7023 |
| 2026-05-14 | 29.11 | $29.53 | 13522 |
| 2026-05-13 | 29.05 | $29.89 | 11304 |
| 2026-05-12 | 28.94 | $29.33 | 46400 |
| 2026-05-11 | 28.89 | $29.76 | 9100 |
| 2026-05-08 | 28.78 | $29.72 | 78900 |
| 2026-05-07 | 28.67 | $29.40 | 17000 |
| 2026-05-06 | 28.59 | $29.82 | 16835 |
| 2026-05-05 | 28.45 | $28.78 | 9100 |
| 2026-05-04 | 28.41 | $28.48 | 16000 |
| 2026-05-01 | 28.38 | $28.74 | 7414 |
| 2026-04-30 | 28.33 | $28.52 | 13100 |
| 2026-04-29 | 28.29 | $27.81 | 8100 |
| 2026-04-28 | 28.31 | $27.96 | 9600 |
| 2026-04-27 | 28.31 | $28.26 | 16239 |
| 2026-04-24 | 28.27 | $28.41 | 9142 |
| 2026-04-23 | 28.20 | $28.16 | 25200 |
| 2026-04-22 | 28.15 | $28.64 | 13100 |
| 2026-04-21 | 28.05 | $28.51 | 10800 |
| 2026-04-20 | 27.94 | $29.01 | 6200 |
| 2026-04-17 | 27.78 | $29.12 | 8735 |
| 2026-04-16 | 27.59 | $28.75 | 7100 |
| 2026-04-15 | 27.44 | $28.48 | 9800 |
| 2026-04-14 | 27.30 | $28.45 | 7700 |
| 2026-04-13 | 27.16 | $28.06 | 5816 |
| 2026-04-10 | 27.05 | $27.99 | 4700 |
| 2026-04-09 | 26.94 | $27.92 | 11700 |
| 2026-04-08 | 26.84 | $28.08 | 6631 |
| 2026-04-07 | 26.72 | $26.90 | 25800 |
| 2026-04-06 | 26.72 | $27.10 | 8400 |
| 2026-04-02 | 26.70 | $26.87 | 10800 |
| 2026-04-01 | 26.71 | $27.17 | 19829 |
| 2026-03-31 | 26.68 | $26.92 | 10043 |
| 2026-03-30 | 26.69 | $25.97 | 5700 |
| 2026-03-27 | 26.80 | $26.00 | 14500 |
| 2026-03-26 | 26.92 | $26.16 | 5000 |
| 2026-03-25 | 27.04 | $26.88 | 98112 |
| 2026-03-24 | 27.10 | $26.44 | 9917 |
| 2026-03-23 | 27.22 | $26.65 | 7018 |
| 2026-03-20 | 27.33 | $25.97 | 15700 |
| 2026-03-19 | 27.51 | $26.71 | 18200 |
| 2026-03-18 | 27.64 | $26.87 | 6942 |
| 2026-03-17 | 27.77 | $27.47 | 19412 |
| 2026-03-16 | 27.84 | $27.44 | 16309 |
| 2026-03-13 | 27.92 | $26.89 | 5003 |
| 2026-03-12 | 28.06 | $26.96 | 21400 |
| 2026-03-11 | 28.21 | $27.67 | 25900 |
| 2026-03-10 | 28.30 | $27.85 | 15500 |
| 2026-03-09 | 28.38 | $27.60 | 20947 |
| 2026-03-06 | 28.49 | $27.32 | 12959 |
| 2026-03-05 | 28.64 | $27.40 | 5500 |
| 2026-03-04 | 28.78 | $27.72 | 25117 |
| 2026-03-03 | 28.90 | $27.50 | 12138 |
| 2026-03-02 | 29.05 | $28.65 | 11000 |
| 2026-02-27 | 29.10 | $29.14 | 16500 |
| 2026-02-26 | 29.10 | $29.23 | 17522 |
| 2026-02-25 | 29.09 | $29.31 | 24729 |
| 2026-02-24 | 29.08 | $29.05 | 12700 |
| 2026-02-23 | 29.10 | $29.03 | 63212 |
| 2026-02-20 | 29.12 | $29.18 | 47037 |
| 2026-02-19 | 29.12 | $28.92 | 29306 |
| 2026-02-18 | 29.15 | $29.00 | 295701 |
| 2026-02-17 | 29.17 | $28.74 | 7200 |
| 2026-02-13 | 29.22 | $28.82 | 17633 |
| 2026-02-12 | 29.26 | $28.87 | 13400 |
| 2026-02-11 | 29.30 | $29.43 | 7800 |
| 2026-02-10 | 29.29 | $29.32 | 15833 |
| 2026-02-09 | 29.29 | $29.44 | 12300 |
| 2026-02-06 | 29.28 | $29.27 | 11800 |
| 2026-02-05 | 29.28 | $28.75 | 9600 |
| 2026-02-04 | 29.34 | $29.07 | 9417 |
| 2026-02-03 | 29.37 | $29.22 | 27437 |
| 2026-02-02 | 29.38 | $29.20 | 32300 |
| 2026-01-30 | 29.40 | $29.24 | 10700 |
| 2026-01-29 | 29.41 | $29.76 | 20400 |
| 2026-01-28 | 29.37 | $29.78 | 18417 |
| 2026-01-27 | 29.32 | $29.86 | 13300 |
| 2026-01-26 | 29.26 | $29.37 | 7726 |
| 2026-01-23 | 29.25 | $29.35 | 13949 |
| 2026-01-22 | 29.23 | $29.23 | 19306 |
| 2026-01-21 | 29.22 | $29.10 | 14400 |
| 2026-01-20 | 29.23 | $28.71 | 22427 |
| 2026-01-16 | 29.26 | $29.11 | 28816 |
| 2026-01-15 | 29.26 | $29.26 | 5835 |
| 2026-01-14 | 29.23 | $29.16 | 29500 |
| 2026-01-13 | 29.21 | $29.50 | 31015 |
| 2026-01-12 | 29.16 | $29.73 | 13023 |
| 2026-01-09 | 29.07 | $29.38 | 16604 |
| 2026-01-08 | 29.01 | $29.32 | 9700 |
| 2026-01-07 | 28.95 | $29.50 | 14532 |
| 2026-01-06 | 28.86 | $29.88 | 24300 |
| 2026-01-05 | 28.73 | $29.62 | 12700 |
| 2026-01-02 | 28.62 | $29.26 | 37133 |
| 2025-12-31 | 28.54 | $28.50 | 74100 |
| 2025-12-30 | 28.52 | $28.79 | 23146 |
| 2025-12-29 | 28.47 | $28.73 | 6900 |
| 2025-12-26 | 28.42 | $29.11 | 1600 |
| 2025-12-24 | 28.33 | $28.88 | 1600 |
| 2025-12-23 | 28.26 | $28.81 | 11328 |
| 2025-12-22 | 28.18 | $28.73 | 9320 |
| 2025-12-19 | 28.10 | $28.44 | 9020 |
| 2025-12-18 | 28.05 | $28.34 | 9426 |
| 2025-12-17 | 27.99 | $28.07 | 12800 |
| 2025-12-16 | 27.96 | $28.16 | 6503 |
| 2025-12-15 | 27.92 | $28.27 | 8982 |
| 2025-12-12 | 27.87 | $28.25 | 6300 |
| 2025-12-11 | 27.81 | $28.36 | 24700 |
| 2025-12-10 | 27.75 | $28.23 | 4300 |
| 2025-12-09 | 27.71 | $27.82 | 6642 |
| 2025-12-08 | 27.70 | $27.86 | 24829 |
| 2025-12-05 | 27.69 | $28.17 | 39300 |
| 2025-12-04 | 27.65 | $27.87 | 14800 |
| 2025-12-03 | 27.64 | $27.88 | 7100 |
| 2025-12-02 | 27.63 | $27.74 | 3535 |
| 2025-12-01 | 27.64 | $27.80 | 11302 |
| 2025-11-28 | 27.64 | $27.76 | 3229 |
| 2025-11-26 | 27.65 | $27.77 | 10404 |
| 2025-11-25 | 27.66 | $27.50 | 8700 |
| 2025-11-24 | 27.70 | $27.23 | 13502 |
| 2025-11-21 | 27.77 | $27.00 | 27700 |
| 2025-11-20 | 27.87 | $26.68 | 32600 |
| 2025-11-19 | 28.01 | $27.21 | 8900 |
| 2025-11-18 | 28.09 | $27.37 | 16000 |
| 2025-11-17 | 28.16 | $27.43 | 23000 |
| 2025-11-14 | 28.23 | $28.01 | 13000 |
| 2025-11-13 | 28.24 | $28.39 | 13000 |
| 2025-11-12 | 28.21 | $28.66 | 14000 |
| 2025-11-11 | 28.15 | $28.54 | 19200 |
| 2025-11-10 | 28.10 | $28.43 | 18531 |
| 2025-11-07 | 28.05 | $27.81 | 12000 |
| 2025-11-06 | 28.06 | $27.95 | 9402 |
| 2025-11-05 | 28.06 | $28.07 | 24300 |
| 2025-11-04 | 28.05 | $27.89 | 16300 |
| 2025-11-03 | 28.05 | $28.56 | 45100 |
| 2025-10-31 | 27.99 | $28.43 | 7241 |
| 2025-10-30 | 27.94 | $28.23 | 9500 |
| 2025-10-29 | 27.92 | $28.40 | 4800 |
| 2025-10-28 | 27.87 | $28.40 | 16320 |
| 2025-10-27 | 27.82 | $28.25 | 16244 |
| 2025-10-24 | 27.79 | $27.90 | 8912 |
| 2025-10-23 | 27.79 | $27.75 | 14000 |
| 2025-10-22 | 27.80 | $27.57 | 9400 |
| 2025-10-21 | 27.84 | $27.64 | 14100 |
| 2025-10-20 | 27.86 | $28.00 | 17500 |
| 2025-10-17 | 27.85 | $27.66 | 6225 |
| 2025-10-16 | 27.88 | $27.73 | 15200 |
| 2025-10-15 | 27.90 | $27.62 | 7407 |
| 2025-10-14 | 27.93 | $27.49 | 15805 |
| 2025-10-13 | 27.98 | $27.61 | 15900 |
| 2025-10-10 | 28.01 | $27.10 | 13848 |
| 2025-10-09 | 28.09 | $27.94 | 8817 |
| 2025-10-08 | 28.10 | $28.24 | 10003 |
| 2025-10-07 | 28.07 | $28.18 | 14800 |
| 2025-10-06 | 28.04 | $28.62 | 9300 |
| 2025-10-03 | 27.95 | $28.35 | 10534 |
| 2025-10-02 | 27.89 | $28.30 | 56500 |
| 2025-10-01 | 27.82 | $28.19 | 10444 |
| 2025-09-30 | 27.75 | $27.98 | 9500 |
| 2025-09-29 | 27.70 | $28.08 | 20900 |
| 2025-09-26 | 27.62 | $27.85 | 5100 |
| 2025-09-25 | 27.57 | $27.74 | 17528 |
| 2025-09-24 | 27.51 | $27.71 | 35902 |
| 2025-09-23 | 27.46 | $27.82 | 13200 |
| 2025-09-22 | 27.38 | $27.96 | 5540 |
| 2025-09-19 | 27.29 | $27.94 | 14600 |
| 2025-09-18 | 27.20 | $28.09 | 6000 |
| 2025-09-17 | 27.08 | $27.93 | 27800 |
| 2025-09-16 | 26.97 | $27.75 | 14400 |
| 2025-09-15 | 26.86 | $27.63 | 1400 |
| 2025-09-12 | 26.77 | $27.48 | 20000 |
| 2025-09-11 | 26.68 | $27.54 | 9510 |
| 2025-09-10 | 26.58 | $27.14 | 8428 |
| 2025-09-09 | 26.51 | $26.97 | 15300 |
| 2025-09-08 | 26.45 | $26.88 | 6100 |
| 2025-09-05 | 26.40 | $26.52 | 6819 |
| 2025-09-04 | 26.38 | $26.31 | 3800 |
| 2025-09-03 | 26.37 | $26.24 | 4638 |
| 2025-09-02 | 26.37 | $26.24 | 15500 |
| 2025-08-29 | 26.37 | $26.52 | 3400 |
| 2025-08-28 | 26.34 | $26.51 | 16900 |
| 2025-08-27 | 26.30 | $26.29 | 16600 |
| 2025-08-26 | 26.28 | $26.71 | 5541 |
| 2025-08-25 | 26.23 | $26.77 | 2500 |
| 2025-08-22 | 26.16 | $26.78 | 6200 |
| 2025-08-21 | 26.09 | $26.32 | 6800 |
| 2025-08-20 | 26.07 | $26.19 | 7700 |
| 2025-08-19 | 26.06 | $26.18 | 4501 |
| 2025-08-18 | 26.06 | $26.20 | 39318 |
| 2025-08-15 | 26.06 | $26.24 | 173813 |
| 2025-08-14 | 26.05 | $26.18 | 71000 |
| 2025-08-13 | 26.04 | $26.48 | 13534 |
| 2025-08-12 | 26.01 | $26.17 | 11200 |
| 2025-08-11 | 26.00 | $25.76 | 5900 |
| 2025-08-08 | 26.03 | $25.90 | 15600 |
| 2025-08-07 | 26.05 | $25.88 | 4800 |
| 2025-08-06 | 26.07 | $25.83 | 10600 |
| 2025-08-05 | 26.09 | $25.71 | 11600 |
| 2025-08-04 | 26.13 | $25.73 | 9600 |
| 2025-08-01 | 26.17 | $25.30 | 42648 |
| 2025-07-31 | 26.25 | $25.80 | 7200 |
| 2025-07-30 | 26.28 | $26.18 | 15549 |
| 2025-07-29 | 26.27 | $26.43 | 14000 |
| 2025-07-28 | 26.24 | $26.40 | 10900 |
| 2025-07-25 | 26.21 | $26.51 | 12028 |
| 2025-07-24 | 26.16 | $26.72 | 7100 |
| 2025-07-23 | 26.09 | $26.93 | 7800 |
| 2025-07-22 | 25.99 | $26.44 | 10641 |
| 2025-07-21 | 25.93 | $26.36 | 11502 |
| 2025-07-18 | 25.87 | $26.13 | 7930 |
| 2025-07-17 | 25.83 | $26.03 | 18500 |
| 2025-07-16 | 25.79 | $25.88 | 8600 |
| 2025-07-15 | 25.77 | $25.93 | 11918 |
| 2025-07-14 | 25.73 | $25.82 | 10211 |
| 2025-07-11 | 25.71 | $25.85 | 23208 |
| 2025-07-10 | 25.68 | $25.96 | 11700 |
| 2025-07-09 | 25.63 | $25.79 | 8000 |
| 2025-07-08 | 25.60 | $25.88 | 48000 |
| 2025-07-07 | 25.56 | $25.59 | 21900 |
| 2025-07-03 | 25.54 | $25.90 | 88300 |
| 2025-07-02 | 25.49 | $25.88 | 6403 |
| 2025-07-01 | 25.44 | $25.85 | 9500 |
| 2025-06-30 | 25.38 | $25.86 | 13200 |
| 2025-06-27 | 25.32 | $25.80 | 8200 |
| 2025-06-26 | 25.26 | $25.77 | 7700 |
| 2025-06-25 | 25.19 | $25.53 | 3239 |
| 2025-06-24 | 25.15 | $25.60 | 10046 |
| 2025-06-23 | 25.09 | $25.06 | 10628 |
| 2025-06-20 | 25.08 | $24.75 | 33717 |
| 2025-06-18 | 25.10 | $24.93 | 175617 |
| 2025-06-17 | 25.10 | $25.13 | 17600 |
| 2025-06-16 | 25.08 | $25.52 | 17200 |
| 2025-06-13 | 25.02 | $25.02 | 30433 |
| 2025-06-12 | 25.01 | $25.40 | 24233 |
| 2025-06-11 | 24.96 | $25.38 | 10130 |
| 2025-06-10 | 24.91 | $25.31 | 64600 |
| 2025-06-09 | 24.87 | $25.48 | 17300 |
| 2025-06-06 | 24.79 | $25.10 | 7500 |
| 2025-06-05 | 24.75 | $25.09 | 17200 |
| 2025-06-04 | 24.71 | $25.06 | 321713 |
| 2025-06-03 | 24.66 | $24.69 | 6900 |
| 2025-06-02 | 24.64 | $24.85 | 8632 |
| 2025-05-30 | 24.60 | $24.50 | 13042 |
| 2025-05-29 | 24.59 | $24.73 | 15317 |
| 2025-05-28 | 24.54 | $24.55 | 153100 |
| 2025-05-27 | 24.51 | $24.71 | 4713 |
| 2025-05-23 | 24.45 | $24.52 | 10800 |
| 2025-05-22 | 24.40 | $24.46 | 8137 |
| 2025-05-21 | 24.35 | $24.65 | 13100 |
| 2025-05-20 | 24.27 | $24.81 | 12000 |
| 2025-05-19 | 24.16 | $24.97 | 41905 |
| 2025-05-16 | 24.03 | $24.79 | 6840 |
| 2025-05-15 | 23.89 | $24.98 | 12315 |
| 2025-05-14 | 23.72 | $24.91 | 14702 |
| 2025-05-13 | 23.54 | $24.84 | 10322 |
| 2025-05-12 | 23.36 | $24.60 | 13047 |
| 2025-05-09 | 23.18 | $23.82 | 3800 |
| 2025-05-08 | 23.06 | $23.89 | 5019 |
| 2025-05-07 | 22.92 | $23.81 | 19400 |
| 2025-05-06 | 22.77 | $23.88 | 9446 |
| 2025-05-05 | 22.60 | $23.63 | 4243 |
| 2025-05-02 | 22.44 | $23.62 | 12400 |
| 2025-05-01 | 22.27 | $23.01 | 43500 |
| 2025-04-30 | 22.17 | $22.95 | 10744 |
| 2025-04-29 | 22.07 | $23.00 | 10748 |
| 2025-04-28 | 21.97 | $22.89 | 67400 |
| 2025-04-25 | 21.88 | $22.76 | 6500 |
| 2025-04-24 | 21.81 | $22.71 | 4047 |
| 2025-04-23 | 21.75 | $22.40 | 15000 |
| 2025-04-22 | 21.72 | $22.16 | 72608 |
| 2025-04-21 | 21.73 | $21.65 | 7537 |
| 2025-04-17 | 21.79 | $21.74 | 9036 |
| 2025-04-16 | 21.86 | $21.63 | 13300 |
| 2025-04-15 | 21.95 | $21.77 | 61116 |
| 2025-04-14 | 22.04 | $21.75 | 7513 |
| 2025-04-11 | 22.14 | $21.39 | 35333 |
| 2025-04-10 | 22.29 | $20.84 | 28340 |
| 2025-04-09 | 22.50 | $21.30 | 60047 |
| 2025-04-08 | 22.68 | $19.97 | 40200 |
| 2025-04-07 | 23.01 | $20.30 | 23300 |
| 2025-04-04 | 23.31 | $20.97 | 64400 |
| 2025-04-03 | 23.57 | $22.68 | 72600 |
| 2025-04-02 | 23.67 | $23.36 | 13100 |
| 2025-04-01 | 23.71 | $23.25 | 9433 |
| 2025-03-31 | 23.76 | $23.11 | 22100 |
| 2025-03-28 | 23.82 | $23.31 | 43416 |
| 2025-03-27 | 23.86 | $23.97 | 57400 |
| 2025-03-26 | 23.84 | $23.73 | 23845 |
| 2025-03-25 | 23.84 | $23.80 | 59200 |
| 2025-03-24 | 23.82 | $23.83 | 20000 |
| 2025-03-21 | 23.81 | $23.74 | 88404 |
| 2025-03-20 | 23.79 | $23.88 | 23600 |
| 2025-03-19 | 23.77 | $24.46 | 37300 |
| 2025-03-18 | 23.68 | $24.32 | 25500 |
| 2025-03-17 | 23.61 | $24.54 | 80300 |
| 2025-03-14 | 23.50 | $23.88 | 22825 |
| 2025-03-13 | 23.46 | $23.32 | 20100 |
| 2025-03-12 | 23.47 | $23.42 | 38630 |
| 2025-03-11 | 23.47 | $23.39 | 61840 |
| 2025-03-10 | 23.46 | $23.22 | 16948 |
| 2025-03-07 | 23.47 | $24.26 | 79528 |
| 2025-03-06 | 23.37 | $24.04 | 18439 |
| 2025-03-05 | 23.28 | $24.14 | 29700 |
| 2025-03-04 | 23.17 | $23.10 | 21200 |
| 2025-03-03 | 23.16 | $22.87 | 19508 |
| 2025-02-28 | 23.16 | $22.96 | 12900 |
| 2025-02-27 | 23.15 | $23.33 | 15621 |
| 2025-02-26 | 23.10 | $23.55 | 9200 |
| 2025-02-25 | 23.02 | $23.09 | 14119 |
| 2025-02-24 | 22.98 | $23.09 | 8000 |
| 2025-02-21 | 22.94 | $23.58 | 70425 |
| 2025-02-20 | 22.84 | $23.56 | 17000 |
| 2025-02-19 | 22.74 | $23.49 | 11700 |
| 2025-02-18 | 22.64 | $23.66 | 6342 |
| 2025-02-14 | 22.51 | $23.49 | 5100 |
| 2025-02-13 | 22.38 | $23.17 | 50222 |
| 2025-02-12 | 22.29 | $22.87 | 9400 |
| 2025-02-11 | 22.21 | $22.63 | 8041 |
| 2025-02-10 | 22.14 | $22.77 | 78400 |
| 2025-02-07 | 22.06 | $22.35 | 44300 |
| 2025-02-06 | 22.01 | $22.32 | 18645 |
| 2025-02-05 | 21.96 | $22.16 | 21400 |
| 2025-02-04 | 21.93 | $22.13 | 12000 |
| 2025-02-03 | 21.89 | $21.69 | 21000 |
| 2025-01-31 | 21.90 | $21.99 | 165309 |
| 2025-01-30 | 21.88 | $22.43 | 133800 |
| 2025-01-29 | 21.81 | $22.06 | 18100 |
| 2025-01-28 | 21.78 | $22.09 | 103000 |
| 2025-01-27 | 21.75 | $22.01 | 5800 |
| 2025-01-24 | 21.73 | $22.19 | 31040 |
| 2025-01-23 | 21.70 | $21.98 | 22225 |
| 2025-01-22 | 21.69 | $21.94 | 19637 |
| 2025-01-21 | 21.68 | $22.15 | 17507 |
| 2025-01-17 | 21.66 | $21.78 | 10100 |
| 2025-01-16 | 21.68 | $21.49 | 38411 |
| 2025-01-15 | 21.74 | $21.52 | 10541 |
| 2025-01-14 | 21.80 | $21.31 | 14300 |
| 2025-01-13 | 21.89 | $21.01 | 6900 |
| 2025-01-10 | 22.03 | $20.94 | 14500 |
| 2025-01-08 | 22.18 | $21.59 | 12822 |
| 2025-01-07 | 22.29 | $21.63 | 18800 |
| 2025-01-06 | 22.40 | $21.79 | 24424 |
| 2025-01-03 | 22.51 | $21.86 | 32700 |
| 2025-01-02 | 22.61 | $21.65 | 40500 |
| 2024-12-31 | 22.75 | $21.84 | 43700 |
| 2024-12-30 | 22.87 | $21.89 | 30400 |
| 2024-12-27 | 23.00 | $22.05 | 17700 |
| 2024-12-26 | 23.11 | $22.77 | 16033 |
| 2024-12-24 | 23.17 | $22.79 | 9000 |
| 2024-12-23 | 23.22 | $22.70 | 196602 |
| 2024-12-20 | 23.28 | $22.63 | 18600 |
| 2024-12-19 | 23.35 | $22.54 | 6600 |
| 2024-12-18 | 23.43 | $22.54 | 8648 |
| 2024-12-17 | 23.52 | $23.20 | 9209 |
| 2024-12-16 | 23.54 | $23.17 | 109416 |
| 2024-12-13 | 23.57 | $23.58 | 3500 |
| 2024-12-12 | 23.55 | $23.74 | 8900 |
| 2024-12-11 | 23.52 | $23.86 | 10000 |
| 2024-12-10 | 23.47 | $23.84 | 34813 |
| 2024-12-09 | 23.42 | $24.24 | 38600 |
| 2024-12-06 | 23.34 | $23.49 | 8500 |
| 2024-12-05 | 23.33 | $23.44 | 140738 |
| 2024-12-04 | 23.33 | $23.34 | 12937 |
| 2024-12-03 | 23.34 | $23.43 | 22845 |
| 2024-12-02 | 23.34 | $23.42 | 10346 |
| 2024-11-29 | 23.35 | $23.51 | 4700 |
| 2024-11-27 | 23.36 | $23.53 | 181621 |
| 2024-11-26 | 23.36 | $23.10 | 9022 |
| 2024-11-25 | 23.41 | $23.20 | 3019 |
| 2024-11-22 | 23.46 | $23.13 | 35900 |
| 2024-11-21 | 23.52 | $23.34 | 10800 |
| 2024-11-20 | 23.55 | $23.26 | 4000 |
| 2024-11-19 | 23.60 | $23.20 | 3346 |
| 2024-11-18 | 23.66 | $23.27 | 6904 |
| 2024-11-15 | 23.72 | $22.97 | 12347 |
| 2024-11-14 | 23.81 | $22.90 | 10500 |
| 2024-11-13 | 23.90 | $23.15 | 27901 |
| 2024-11-12 | 23.98 | $23.30 | 15700 |
| 2024-11-11 | 24.05 | $23.80 | 4729 |
| 2024-11-08 | 24.07 | $23.71 | 18019 |
| 2024-11-07 | 24.10 | $24.72 | 6200 |
| 2024-11-06 | 24.04 | $23.97 | 52200 |
| 2024-11-05 | 24.05 | $24.48 | 11531 |
| 2024-11-04 | 24.02 | $24.07 | 43316 |
| 2024-11-01 | 24.03 | $23.98 | 13640 |
| 2024-10-31 | 24.05 | $23.88 | 1500 |
| 2024-10-30 | 24.09 | $24.10 | 7500 |
| 2024-10-29 | 24.12 | $24.18 | 10000 |
| 2024-10-28 | 24.14 | $24.23 | 14109 |
| 2024-10-25 | 24.15 | $23.87 | 5449 |
| 2024-10-24 | 24.20 | $23.89 | 5900 |
| 2024-10-23 | 24.25 | $23.93 | 13700 |
| 2024-10-22 | 24.28 | $23.97 | 15500 |
| 2024-10-21 | 24.31 | $23.78 | 7700 |
| 2024-10-18 | 24.35 | $24.14 | 3700 |
| 2024-10-17 | 24.34 | $23.60 | 17500 |
| 2024-10-16 | 24.38 | $23.85 | 8700 |
| 2024-10-15 | 24.38 | $23.52 | 12100 |
| 2024-10-14 | 24.39 | $24.52 | 7300 |
| 2024-10-11 | 24.30 | $24.81 | 12912 |
| 2024-10-10 | 24.16 | $24.61 | 6700 |
| 2024-10-09 | 24.02 | $24.49 | 6000 |
| 2024-10-08 | 23.88 | $24.39 | 13519 |
| 2024-10-07 | 23.72 | $25.69 | 18017 |
| 2024-10-04 | 23.42 | $25.49 | 17300 |
| 2024-10-03 | 23.11 | $25.05 | 12035 |
| 2024-10-02 | 22.83 | $25.31 | 9500 |
| 2024-10-01 | 22.50 | $24.48 | 22800 |
| 2024-09-30 | 22.23 | $24.02 | 7841 |
| 2024-09-27 | 21.99 | $24.23 | 7600 |
| 2024-09-26 | 21.71 | $23.94 | 7507 |
| 2024-09-25 | 21.45 | $22.62 | 8700 |
| 2024-09-24 | 21.30 | $22.79 | 2741 |
| 2024-09-23 | 21.13 | $22.00 | 6800 |
| 2024-09-20 | 21.03 | $21.68 | 2000 |
| 2024-09-19 | 20.95 | $21.82 | 9941 |
| 2024-09-18 | 20.86 | $21.18 | 800 |
| 2024-09-17 | 20.82 | $21.16 | 5902 |
| 2024-09-16 | 20.79 | $21.02 | 6600 |
| 2024-09-13 | 20.76 | $20.89 | 1200 |
| 2024-09-12 | 20.75 | $20.75 | 3244 |
| 2024-09-11 | 20.74 | $20.70 | 2300 |
| 2024-09-10 | 20.74 | $20.54 | 3141 |
| 2024-09-09 | 20.74 | $20.63 | 5100 |
| 2024-09-06 | 20.74 | $20.46 | 4937 |
| 2024-09-05 | 20.74 | $20.91 | 6343 |
| 2024-09-04 | 20.70 | $20.84 | 7100 |
| 2024-09-03 | 20.65 | $20.72 | 4033 |
| 2024-08-30 | 20.60 | $21.15 | 9822 |
| 2024-08-29 | 20.51 | $20.93 | 5746 |
| 2024-08-28 | 20.43 | $20.67 | 4700 |
| 2024-08-27 | 20.37 | $20.89 | 3543 |
| 2024-08-26 | 20.29 | $20.85 | 10300 |
| 2024-08-23 | 20.20 | $21.01 | 5200 |
| 2024-08-22 | 20.09 | $20.58 | 13800 |
| 2024-08-21 | 20.02 | $20.67 | 4726 |
| 2024-08-20 | 19.94 | $20.55 | 4200 |
| 2024-08-19 | 19.87 | $20.83 | 2000 |
| 2024-08-16 | 19.76 | $20.57 | 8523 |
| 2024-08-15 | 19.68 | $20.38 | 11532 |
| 2024-08-14 | 19.62 | $19.99 | 3900 |
| 2024-08-13 | 19.59 | $20.03 | 4010 |
| 2024-08-12 | 19.57 | $19.73 | 5800 |
| 2024-08-09 | 19.58 | $19.56 | 2600 |
| 2024-08-08 | 19.60 | $19.54 | 8400 |
| 2024-08-07 | 19.64 | $19.06 | 30815 |
| 2024-08-06 | 19.73 | $18.92 | 6800 |
| 2024-08-05 | 19.84 | $18.99 | 95000 |
| 2024-08-02 | 19.95 | $19.32 | 26700 |
| 2024-08-01 | 20.03 | $19.63 | 3404 |
| 2024-07-31 | 20.08 | $20.12 | 2109 |
| 2024-07-30 | 20.09 | $19.71 | 23848 |
| 2024-07-29 | 20.14 | $19.71 | 2837 |
| 2024-07-26 | 20.19 | $19.83 | 3549 |
| 2024-07-25 | 20.23 | $19.62 | 4418 |
| 2024-07-24 | 20.29 | $19.80 | 4000 |
| 2024-07-23 | 20.34 | $20.18 | 34714 |
| 2024-07-22 | 20.35 | $20.35 | 7307 |
| 2024-07-19 | 20.35 | $20.11 | 2100 |
| 2024-07-18 | 20.37 | $20.11 | 5200 |
| 2024-07-17 | 20.39 | $20.34 | 5000 |
| 2024-07-16 | 20.39 | $20.52 | 4600 |
| 2024-07-15 | 20.37 | $20.57 | 7000 |
| 2024-07-12 | 20.35 | $20.90 | 2900 |
| 2024-07-11 | 20.29 | $20.67 | 5433 |
| 2024-07-10 | 20.25 | $20.49 | 6917 |
| 2024-07-09 | 20.24 | $20.24 | 4100 |
| 2024-07-08 | 20.24 | $20.20 | 4900 |
| 2024-07-05 | 20.26 | $20.41 | 10000 |
| 2024-07-03 | 20.25 | $20.44 | 3200 |
| 2024-07-02 | 20.25 | $20.11 | 5100 |
| 2024-07-01 | 20.28 | $19.91 | 13918 |
| 2024-06-28 | 20.33 | $19.89 | 4611 |
| 2024-06-27 | 20.38 | $20.00 | 7400 |
| 2024-06-26 | 20.43 | $20.20 | 1224 |
| 2024-06-25 | 20.47 | $20.27 | 1800 |
| 2024-06-24 | 20.50 | $20.41 | 4800 |
| 2024-06-21 | 20.52 | $20.25 | 13428 |
| 2024-06-20 | 20.57 | $20.43 | 5900 |
| 2024-06-18 | 20.60 | $20.45 | 4900 |
| 2024-06-17 | 20.63 | $20.43 | 6100 |
| 2024-06-14 | 20.68 | $20.22 | 19713 |
| 2024-06-13 | 20.75 | $20.48 | 3400 |
| 2024-06-12 | 20.80 | $20.70 | 5900 |
| 2024-06-11 | 20.84 | $20.42 | 3823 |
| 2024-06-10 | 20.90 | $20.62 | 2648 |
| 2024-06-07 | 20.95 | $20.40 | 6238 |
| 2024-06-06 | 21.02 | $20.85 | 9323 |
| 2024-06-05 | 21.05 | $20.75 | 13127 |
| 2024-06-04 | 21.09 | $20.67 | 3748 |
| 2024-06-03 | 21.13 | $20.79 | 7737 |
| 2024-05-31 | 21.17 | $20.68 | 4000 |
| 2024-05-30 | 21.22 | $20.74 | 2900 |
| 2024-05-29 | 21.25 | $20.75 | 6900 |
| 2024-05-28 | 21.28 | $21.13 | 4300 |
| 2024-05-24 | 21.28 | $21.09 | 5300 |
| 2024-05-23 | 21.26 | $21.03 | 11324 |
| 2024-05-22 | 21.25 | $21.33 | 2600 |
| 2024-05-21 | 21.21 | $21.61 | 4512 |
| 2024-05-20 | 21.12 | $21.80 | 11800 |
| 2024-05-17 | 21.01 | $21.95 | 5907 |
| 2024-05-16 | 20.87 | $21.87 | 23000 |
| 2024-05-15 | 20.72 | $21.57 | 2414 |
| 2024-05-14 | 20.58 | $21.33 | 6900 |
| 2024-05-13 | 20.46 | $21.15 | 12300 |
| 2024-05-10 | 20.34 | $21.01 | 14002 |
| 2024-05-09 | 20.23 | $20.91 | 7623 |
| 2024-05-08 | 20.12 | $20.60 | 6600 |
| 2024-05-07 | 20.04 | $20.84 | 6700 |
| 2024-05-06 | 19.93 | $21.01 | 30100 |
| 2024-05-03 | 19.79 | $20.90 | 16105 |
| 2024-05-02 | 19.66 | $20.75 | 11110 |
| 2024-05-01 | 19.54 | $19.83 | 310 |
| 2024-04-30 | 19.50 | $19.84 | 6307 |
| 2024-04-29 | 19.46 | $20.19 | 3700 |
| 2024-04-26 | 19.39 | $20.04 | 6142 |
| 2024-04-25 | 19.32 | $19.87 | 1100 |
| 2024-04-24 | 19.27 | $19.70 | 4500 |
| 2024-04-23 | 19.23 | $19.52 | 25245 |
| 2024-04-22 | 19.21 | $19.16 | 10300 |
| 2024-04-19 | 19.22 | $18.80 | 16200 |
| 2024-04-18 | 19.26 | $18.90 | 7317 |
| 2024-04-17 | 19.30 | $18.85 | 3927 |
| 2024-04-16 | 19.35 | $18.85 | 6200 |
| 2024-04-15 | 19.39 | $19.04 | 2600 |
| 2024-04-12 | 19.41 | $19.10 | 4506 |
| 2024-04-11 | 19.43 | $19.60 | 5314 |
| 2024-04-10 | 19.40 | $19.52 | 14800 |
| 2024-04-09 | 19.38 | $19.72 | 12000 |
| 2024-04-08 | 19.33 | $19.59 | 9000 |
| 2024-04-05 | 19.29 | $19.59 | 6934 |
| 2024-04-04 | 19.25 | $19.58 | 4249 |
| 2024-04-03 | 19.20 | $19.64 | 3700 |
| 2024-04-02 | 19.14 | $19.50 | 2300 |
| 2024-04-01 | 19.09 | $19.37 | 5600 |
| 2024-03-28 | 19.05 | $19.29 | 7600 |
| 2024-03-27 | 19.01 | $19.23 | 6100 |
| 2024-03-26 | 18.97 | $19.07 | 6933 |
| 2024-03-25 | 18.94 | $19.02 | 3600 |
| 2024-03-22 | 18.92 | $19.00 | 2300 |
| 2024-03-21 | 18.90 | $19.26 | 9712 |
| 2024-03-20 | 18.85 | $19.15 | 4314 |
| 2024-03-19 | 18.80 | $18.93 | 12400 |
| 2024-03-18 | 18.78 | $18.88 | 5800 |
| 2024-03-15 | 18.75 | $18.90 | 46122 |
| 2024-03-14 | 18.72 | $19.06 | 3828 |
| 2024-03-13 | 18.67 | $19.35 | 4819 |
| 2024-03-12 | 18.58 | $19.19 | 9800 |
| 2024-03-11 | 18.50 | $18.79 | 43600 |
| 2024-03-08 | 18.46 | $18.62 | 3200 |
| 2024-03-07 | 18.43 | $18.64 | 7435 |
| 2024-03-06 | 18.39 | $18.64 | 5600 |
| 2024-03-05 | 18.34 | $18.30 | 10400 |
| 2024-03-04 | 18.33 | $18.62 | 3100 |
| 2024-03-01 | 18.27 | $18.71 | 3310 |
| 2024-02-29 | 18.21 | $18.36 | 1622 |
| 2024-02-28 | 18.17 | $18.23 | 14328 |
| 2024-02-27 | 18.14 | $18.52 | 6410 |
| 2024-02-26 | 18.08 | $18.46 | 11900 |
| 2024-02-23 | 18.03 | $18.63 | 10013 |
| 2024-02-22 | 17.95 | $18.56 | 58829 |
| 2024-02-21 | 17.88 | $18.32 | 6417 |
| 2024-02-20 | 17.83 | $18.07 | 15817 |
| 2024-02-16 | 17.79 | $18.29 | 121600 |
| 2024-02-15 | 17.73 | $18.22 | 5800 |
| 2024-02-14 | 17.68 | $17.99 | 26100 |
| 2024-02-13 | 17.64 | $17.59 | 6217 |
| 2024-02-12 | 17.63 | $17.88 | 22300 |
| 2024-02-09 | 17.60 | $17.71 | 27716 |
| 2024-02-08 | 17.59 | $17.58 | 86500 |
| 2024-02-07 | 17.59 | $17.74 | 17200 |
| 2024-02-06 | 17.57 | $17.78 | 38118 |
| 2024-02-05 | 17.56 | $17.41 | 12000 |
| 2024-02-02 | 17.58 | $17.49 | 15800 |
| 2024-02-01 | 17.59 | $17.54 | 37345 |
| 2024-01-31 | 17.60 | $17.37 | 4924 |
| 2024-01-30 | 17.64 | $17.62 | 40900 |
| 2024-01-29 | 17.65 | $17.76 | 8100 |
| 2024-01-26 | 17.65 | $17.84 | 13129 |
| 2024-01-25 | 17.65 | $17.83 | 58533 |
| 2024-01-24 | 17.65 | $17.84 | 41300 |
| 2024-01-23 | 17.66 | $17.52 | 58500 |
| 2024-01-22 | 17.69 | $17.28 | 67800 |
| 2024-01-19 | 17.76 | $17.40 | 15500 |
| 2024-01-18 | 17.82 | $17.24 | 30127 |
| 2024-01-17 | 17.91 | $17.03 | 15500 |
| 2024-01-16 | 18.02 | $17.37 | 22800 |
| 2024-01-12 | 18.10 | $17.88 | 38522 |
| 2024-01-11 | 18.14 | $17.85 | 61704 |
| 2024-01-10 | 18.18 | $17.77 | 2800 |
| 2024-01-09 | 18.23 | $17.76 | 6400 |
| 2024-01-08 | 18.28 | $18.07 | 33400 |
| 2024-01-05 | 18.30 | $18.03 | 46508 |
| 2024-01-04 | 18.33 | $18.01 | 3500 |
| 2024-01-03 | 18.35 | $18.04 | 6707 |
| 2024-01-02 | 18.37 | $18.09 | 61300 |
| 2023-12-29 | 18.39 | $18.53 | 78927 |
| 2023-12-28 | 18.37 | $18.49 | 4945 |
| 2023-12-27 | 18.34 | $18.29 | 31700 |
| 2023-12-26 | 18.34 | $18.53 | 25900 |
| 2023-12-22 | 18.31 | $18.30 | 33800 |
| 2023-12-21 | 18.31 | $18.63 | 10800 |
| 2023-12-20 | 18.27 | $18.33 | 24546 |
| 2023-12-19 | 18.26 | $18.70 | 22645 |
| 2023-12-18 | 18.22 | $18.43 | 29000 |
| 2023-12-15 | 18.20 | $18.61 | 17600 |
| 2023-12-14 | 18.16 | $18.59 | 25007 |
| 2023-12-13 | 18.13 | $18.36 | 17129 |
| 2023-12-12 | 18.12 | $18.09 | 59139 |
| 2023-12-11 | 18.13 | $18.06 | 90841 |
| 2023-12-08 | 18.14 | $17.94 | 16300 |
| 2023-12-07 | 18.16 | $17.94 | 26200 |
| 2023-12-06 | 18.19 | $17.82 | 21400 |
| 2023-12-05 | 18.22 | $17.85 | 22100 |
| 2023-12-04 | 18.25 | $17.98 | 41610 |
| 2023-12-01 | 18.26 | $18.16 | 21500 |
| 2023-11-30 | 18.26 | $18.08 | 7800 |
| 2023-11-29 | 18.25 | $18.17 | 13300 |
| 2023-11-28 | 18.24 | $18.29 | 9100 |
| 2023-11-27 | 18.20 | $18.45 | 12718 |
| 2023-11-24 | 18.15 | $18.62 | 2600 |
| 2023-11-22 | 18.07 | $18.37 | 5218 |
| 2023-11-21 | 18.00 | $18.37 | 9700 |
| 2023-11-20 | 17.93 | $18.59 | 13300 |
| 2023-11-17 | 17.83 | $18.49 | 4545 |
| 2023-11-16 | 17.74 | $18.42 | 25900 |
| 2023-11-15 | 17.64 | $18.59 | 18200 |
| 2023-11-14 | 17.53 | $18.33 | 9700 |
| 2023-11-13 | 17.43 | $17.76 | 10900 |
| 2023-11-10 | 17.39 | $17.67 | 131035 |
| 2023-11-09 | 17.36 | $17.51 | 4800 |
| 2023-11-08 | 17.35 | $17.57 | 10638 |
| 2023-11-07 | 17.34 | $17.78 | 8843 |
| 2023-11-06 | 17.31 | $17.86 | 21500 |
| 2023-11-03 | 17.27 | $17.84 | 27322 |
| 2023-11-02 | 17.23 | $17.40 | 5200 |
| 2023-11-01 | 17.23 | $17.03 | 12920 |
| 2023-10-31 | 17.28 | $16.98 | 8635 |
| 2023-10-30 | 17.32 | $17.11 | 9836 |
| 2023-10-27 | 17.36 | $16.86 | 23547 |
| 2023-10-26 | 17.43 | $16.83 | 9232 |
| 2023-10-25 | 17.51 | $16.87 | 5826 |
| 2023-10-24 | 17.58 | $17.16 | 29900 |
| 2023-10-23 | 17.64 | $17.04 | 37546 |
| 2023-10-20 | 17.70 | $17.00 | 6812 |
| 2023-10-19 | 17.78 | $17.26 | 5600 |
| 2023-10-18 | 17.83 | $17.55 | 23700 |
| 2023-10-17 | 17.87 | $17.87 | 11337 |
| 2023-10-16 | 17.87 | $17.93 | 11648 |
| 2023-10-13 | 17.87 | $17.82 | 2234 |
| 2023-10-12 | 17.88 | $18.01 | 7437 |
| 2023-10-11 | 17.88 | $18.28 | 5325 |
| 2023-10-10 | 17.85 | $18.15 | 10044 |
| 2023-10-09 | 17.84 | $17.82 | 21946 |
| 2023-10-06 | 17.86 | $17.89 | 8200 |
| 2023-10-05 | 17.88 | $17.53 | 8548 |
| 2023-10-04 | 17.94 | $17.45 | 1639 |
| 2023-10-03 | 18.01 | $17.43 | 7300 |
| 2023-10-02 | 18.09 | $17.73 | 5200 |
| 2023-09-29 | 18.15 | $17.85 | 109600 |
| 2023-09-28 | 18.20 | $17.85 | 6200 |
| 2023-09-27 | 18.25 | $17.78 | 1300 |
| 2023-09-26 | 18.32 | $17.74 | 2240 |
| 2023-09-25 | 18.39 | $18.02 | 3501 |
| 2023-09-22 | 18.45 | $18.17 | 1100 |
| 2023-09-21 | 18.48 | $17.95 | 722 |
| 2023-09-20 | 18.54 | $18.34 | 9400 |
| 2023-09-19 | 18.57 | $18.34 | 2500 |
| 2023-09-18 | 18.59 | $18.45 | 600 |
| 2023-09-15 | 18.61 | $18.54 | 22000 |
| 2023-09-14 | 18.61 | $18.45 | 9223 |
| 2023-09-13 | 18.62 | $18.45 | 3400 |
| 2023-09-12 | 18.64 | $18.55 | 7900 |
| 2023-09-11 | 18.64 | $18.61 | 6800 |
| 2023-09-08 | 18.65 | $18.41 | 600 |
| 2023-09-07 | 18.67 | $18.47 | 6800 |
| 2023-09-06 | 18.70 | $18.75 | 4800 |
| 2023-09-05 | 18.70 | $18.85 | 1100 |
| 2023-09-01 | 18.70 | $19.04 | 3923 |
| 2023-08-31 | 18.68 | $18.77 | 6235 |
| 2023-08-30 | 18.69 | $18.85 | 2600 |
| 2023-08-29 | 18.70 | $18.95 | 25600 |
| 2023-08-28 | 18.70 | $18.66 | 7236 |
| 2023-08-25 | 18.73 | $18.41 | 3300 |
| 2023-08-24 | 18.80 | $18.45 | 132 |
| 2023-08-23 | 18.87 | $18.56 | 4700 |
| 2023-08-22 | 18.94 | $18.33 | 5024 |
| 2023-08-21 | 19.03 | $18.30 | 9400 |
| 2023-08-18 | 19.13 | $18.33 | 16942 |
| 2023-08-17 | 19.23 | $18.45 | 41843 |
| 2023-08-16 | 19.33 | $18.45 | 8002 |
| 2023-08-15 | 19.42 | $18.79 | 2316 |
| 2023-08-14 | 19.49 | $19.03 | 3200 |
| 2023-08-11 | 19.54 | $19.11 | 50400 |
| 2023-08-10 | 19.58 | $19.52 | 40300 |
| 2023-08-09 | 19.59 | $19.36 | 7713 |
| 2023-08-08 | 19.61 | $19.28 | 10739 |
| 2023-08-07 | 19.63 | $19.64 | 69300 |
| 2023-08-04 | 19.62 | $19.56 | 5211 |
| 2023-08-03 | 19.61 | $19.58 | 1414 |
| 2023-08-02 | 19.59 | $19.37 | 13941 |
| 2023-08-01 | 19.59 | $19.97 | 2946 |
| 2023-07-31 | 19.53 | $20.26 | 28600 |
| 2023-07-28 | 19.43 | $20.20 | 1841 |
| 2023-07-27 | 19.33 | $19.60 | 14300 |
| 2023-07-26 | 19.29 | $19.65 | 11017 |
| 2023-07-25 | 19.23 | $19.57 | 2633 |
| 2023-07-24 | 19.18 | $19.52 | 24104 |
| 2023-07-21 | 19.13 | $19.13 | 7416 |
| 2023-07-20 | 19.10 | $19.16 | 52600 |
| 2023-07-19 | 19.08 | $19.41 | 6708 |
| 2023-07-18 | 19.02 | $19.35 | 9400 |
| 2023-07-17 | 18.97 | $19.49 | 9331 |
| 2023-07-14 | 18.91 | $19.45 | 23919 |
| 2023-07-13 | 18.85 | $19.71 | 4500 |
| 2023-07-12 | 18.75 | $19.38 | 26300 |
| 2023-07-11 | 18.69 | $18.93 | 8742 |
| 2023-07-10 | 18.67 | $18.64 | 1505 |
| 2023-07-07 | 18.67 | $18.68 | 31745 |
| 2023-07-06 | 18.67 | $18.30 | 9700 |
| 2023-07-05 | 18.70 | $18.85 | 3500 |
| 2023-07-03 | 18.68 | $19.10 | 600 |
| 2023-06-30 | 18.63 | $18.85 | 3100 |
| 2023-06-29 | 18.60 | $18.61 | 6437 |
| 2023-06-28 | 18.58 | $18.68 | 13000 |
| 2023-06-27 | 18.55 | $18.70 | 154300 |
| 2023-06-26 | 18.52 | $18.24 | 14800 |
| 2023-06-23 | 18.53 | $18.15 | 3900 |
| 2023-06-22 | 18.54 | $18.51 | 6300 |
| 2023-06-21 | 18.52 | $18.58 | 19006 |
| 2023-06-20 | 18.49 | $18.66 | 5729 |
| 2023-06-16 | 18.44 | $19.05 | 5732 |
| 2023-06-15 | 18.36 | $19.17 | 10447 |
| 2023-06-14 | 18.26 | $18.91 | 3321 |
| 2023-06-13 | 18.19 | $18.84 | 13323 |
| 2023-06-12 | 18.11 | $18.56 | 10600 |
| 2023-06-09 | 18.06 | $18.52 | 4203 |
| 2023-06-08 | 18.02 | $18.54 | 6611 |
| 2023-06-07 | 17.97 | $18.32 | 9217 |
| 2023-06-06 | 17.93 | $18.35 | 145812 |
| 2023-06-05 | 17.90 | $18.02 | 3027 |
| 2023-06-02 | 17.90 | $18.16 | 5100 |
| 2023-06-01 | 17.88 | $17.82 | 38800 |
| 2023-05-31 | 17.90 | $17.32 | 2036 |
| 2023-05-30 | 17.97 | $17.54 | 8000 |
| 2023-05-26 | 18.02 | $17.81 | 7200 |
| 2023-05-25 | 18.05 | $17.51 | 5000 |
| 2023-05-24 | 18.11 | $17.59 | 83542 |
| 2023-05-23 | 18.16 | $17.86 | 5933 |
| 2023-05-22 | 18.19 | $18.30 | 9500 |
| 2023-05-19 | 18.18 | $18.20 | 4300 |
| 2023-05-18 | 18.17 | $18.23 | 6300 |
| 2023-05-17 | 18.16 | $18.31 | 21800 |
| 2023-05-16 | 18.15 | $18.26 | 6147 |
| 2023-05-15 | 18.14 | $18.44 | 14113 |
| 2023-05-12 | 18.11 | $17.82 | 2000 |
| 2023-05-11 | 18.15 | $18.06 | 3800 |
| 2023-05-10 | 18.16 | $18.03 | 2500 |
| 2023-05-09 | 18.18 | $18.12 | 7500 |
| 2023-05-08 | 18.18 | $18.34 | 12526 |
| 2023-05-05 | 18.16 | $18.32 | 5600 |
| 2023-05-04 | 18.15 | $18.08 | 11200 |
| 2023-05-03 | 18.15 | $17.99 | 10444 |
| 2023-05-02 | 18.17 | $18.04 | 6505 |
| 2023-05-01 | 18.18 | $18.32 | 6700 |
| 2023-04-28 | 18.17 | $18.37 | 4337 |
| 2023-04-27 | 18.15 | $18.22 | 3700 |
| 2023-04-26 | 18.15 | $17.88 | 15037 |
| 2023-04-25 | 18.18 | $17.68 | 10005 |
| 2023-04-24 | 18.23 | $18.18 | 10740 |
| 2023-04-21 | 18.23 | $18.22 | 7404 |
| 2023-04-20 | 18.22 | $18.36 | 5300 |
| 2023-04-19 | 18.21 | $18.42 | 13300 |
| 2023-04-18 | 18.18 | $18.44 | 10046 |
| 2023-04-17 | 18.15 | $18.46 | 14000 |
| 2023-04-14 | 18.11 | $18.13 | 14748 |
| 2023-04-13 | 18.10 | $18.19 | 21635 |
| 2023-04-12 | 18.08 | $17.76 | 7525 |
| 2023-04-11 | 18.10 | $18.06 | 43445 |
| 2023-04-10 | 18.09 | $18.02 | 39023 |
| 2023-04-06 | 18.08 | $18.04 | 364141 |
| 2023-04-05 | 18.07 | $17.98 | 3000 |
| 2023-04-04 | 18.07 | $18.32 | 10700 |
| 2023-04-03 | 18.04 | $18.47 | 2646 |
| 2023-03-31 | 18.00 | $18.37 | 14244 |
| 2023-03-30 | 17.97 | $18.45 | 2800 |
| 2023-03-29 | 17.94 | $18.26 | 37300 |
| 2023-03-28 | 17.92 | $18.12 | 6100 |
| 2023-03-27 | 17.93 | $17.82 | 2312 |
| 2023-03-24 | 17.97 | $18.06 | 1500 |
| 2023-03-23 | 17.99 | $18.10 | 10600 |
| 2023-03-22 | 18.01 | $17.83 | 2536 |
| 2023-03-21 | 18.05 | $17.91 | 8100 |
| 2023-03-20 | 18.10 | $17.60 | 5300 |
| 2023-03-17 | 18.18 | $17.45 | 2000 |
| 2023-03-16 | 18.29 | $17.54 | 24800 |
| 2023-03-15 | 18.40 | $17.22 | 25700 |
| 2023-03-14 | 18.56 | $17.90 | 32300 |
| 2023-03-13 | 18.65 | $17.61 | 23200 |
| 2023-03-10 | 18.78 | $17.80 | 10400 |
| 2023-03-09 | 18.90 | $18.10 | 13100 |
| 2023-03-08 | 19.00 | $18.64 | 5000 |
| 2023-03-07 | 19.05 | $18.64 | 27400 |
| 2023-03-06 | 19.11 | $19.14 | 3500 |
| 2023-03-03 | 19.12 | $19.29 | 51131 |
| 2023-03-02 | 19.12 | $19.13 | 5110 |
| 2023-03-01 | 19.14 | $19.01 | 25400 |
| 2023-02-28 | 19.17 | $18.78 | 9125 |
| 2023-02-27 | 19.24 | $18.77 | 61600 |
| 2023-02-24 | 19.31 | $18.54 | 9234 |
| 2023-02-23 | 19.40 | $18.92 | 9609 |
| 2023-02-22 | 19.47 | $18.82 | 22800 |
| 2023-02-21 | 19.55 | $18.99 | 13700 |
| 2023-02-17 | 19.62 | $19.41 | 10131 |
| 2023-02-16 | 19.65 | $19.62 | 2000 |
| 2023-02-15 | 19.66 | $19.56 | 3700 |
| 2023-02-14 | 19.67 | $19.63 | 103200 |
| 2023-02-13 | 19.68 | $19.50 | 7244 |
| 2023-02-10 | 19.69 | $19.30 | 12731 |
| 2023-02-09 | 19.73 | $19.53 | 23741 |
| 2023-02-08 | 19.75 | $19.43 | 13000 |
| 2023-02-07 | 19.77 | $19.70 | 51809 |
| 2023-02-06 | 19.77 | $19.39 | 10518 |
| 2023-02-03 | 19.80 | $19.78 | 16333 |
| 2023-02-02 | 19.78 | $20.08 | 173600 |
| 2023-02-01 | 19.73 | $20.23 | 35934 |
| 2023-01-31 | 19.65 | $19.79 | 233807 |
| 2023-01-30 | 19.61 | $19.66 | 9700 |
| 2023-01-27 | 19.57 | $20.05 | 11800 |
| 2023-01-26 | 19.48 | $20.02 | 11748 |
| 2023-01-25 | 19.38 | $19.82 | 27100 |
| 2023-01-24 | 19.29 | $19.83 | 31600 |
| 2023-01-23 | 19.19 | $19.80 | 24400 |
| 2023-01-20 | 19.09 | $19.73 | 25622 |
| 2023-01-19 | 18.98 | $19.31 | 24424 |
| 2023-01-18 | 18.90 | $19.28 | 60100 |
| 2023-01-17 | 18.81 | $19.44 | 13000 |
| 2023-01-13 | 18.70 | $19.77 | 17200 |
| 2023-01-12 | 18.56 | $19.52 | 33900 |
| 2023-01-11 | 18.42 | $19.45 | 96612 |
| 2023-01-10 | 18.29 | $19.23 | 5200 |
| 2023-01-09 | 18.17 | $19.22 | 39927 |
| 2023-01-06 | 18.05 | $19.06 | 6037 |
| 2023-01-05 | 17.93 | $18.72 | 4800 |
| 2023-01-04 | 17.84 | $18.89 | 58113 |
| 2023-01-03 | 17.73 | $18.02 | 31200 |
| 2022-12-30 | 17.70 | $17.67 | 60111 |
| 2022-12-29 | 17.70 | $17.86 | 29200 |
| 2022-12-28 | 17.68 | $17.55 | 62300 |
| 2022-12-27 | 17.69 | $17.95 | 69800 |
| 2022-12-23 | 17.66 | $17.64 | 24823 |
| 2022-12-22 | 17.64 | $17.60 | 8641 |
| 2022-12-21 | 17.63 | $17.72 | 21500 |
| 2022-12-20 | 17.60 | $17.43 | 21800 |
| 2022-12-19 | 17.60 | $17.55 | 46126 |
| 2022-12-16 | 17.57 | $17.62 | 24200 |
| 2022-12-15 | 17.54 | $17.51 | 4800 |
| 2022-12-14 | 17.52 | $18.02 | 80308 |
| 2022-12-13 | 17.44 | $18.02 | 16229 |
| 2022-12-12 | 17.35 | $17.78 | 70500 |
| 2022-12-09 | 17.29 | $17.80 | 40700 |
| 2022-12-08 | 17.21 | $17.85 | 13900 |
| 2022-12-07 | 17.11 | $17.44 | 30203 |
| 2022-12-06 | 17.05 | $17.62 | 9021 |
| 2022-12-05 | 16.95 | $17.67 | 21532 |
| 2022-12-02 | 16.84 | $17.70 | 13742 |
| 2022-12-01 | 16.71 | $17.53 | 7648 |
| 2022-11-30 | 16.59 | $17.49 | 15714 |
| 2022-11-29 | 16.45 | $16.89 | 21000 |
| 2022-11-28 | 16.36 | $16.45 | 17800 |
| 2022-11-25 | 16.30 | $16.63 | 2900 |
| 2022-11-23 | 16.22 | $16.66 | 14300 |
| 2022-11-22 | 16.12 | $16.53 | 12106 |
| 2022-11-21 | 16.02 | $16.50 | 5542 |
| 2022-11-18 | 15.92 | $16.78 | 19723 |
| 2022-11-17 | 15.77 | $16.97 | 3500 |
| 2022-11-16 | 15.60 | $16.75 | 19300 |
| 2022-11-15 | 15.44 | $16.90 | 4700 |
| 2022-11-14 | 15.25 | $16.59 | 72400 |
| 2022-11-11 | 15.09 | $16.57 | 14333 |
| 2022-11-10 | 14.92 | $16.00 | 23100 |
| 2022-11-09 | 14.79 | $15.06 | 6800 |
| 2022-11-08 | 14.75 | $15.55 | 17000 |
| 2022-11-07 | 14.67 | $15.45 | 24629 |
| 2022-11-04 | 14.59 | $15.25 | 15312 |
| 2022-11-03 | 14.52 | $14.50 | 17500 |
| 2022-11-02 | 14.54 | $14.62 | 11900 |
| 2022-11-01 | 14.54 | $14.80 | 11114 |
| 2022-10-31 | 14.54 | $14.43 | 10500 |
| 2022-10-28 | 14.57 | $14.38 | 14720 |
| 2022-10-27 | 14.61 | $14.41 | 20600 |
| 2022-10-26 | 14.65 | $14.54 | 5814 |
| 2022-10-25 | 14.68 | $14.19 | 30000 |
| 2022-10-24 | 14.75 | $13.88 | 35300 |
| 2022-10-21 | 14.85 | $14.67 | 39337 |
| 2022-10-20 | 14.89 | $14.51 | 11311 |
| 2022-10-19 | 14.94 | $14.58 | 17216 |
| 2022-10-18 | 14.99 | $14.94 | 6600 |
| 2022-10-17 | 15.01 | $14.89 | 36900 |
| 2022-10-14 | 15.05 | $14.48 | 32940 |
| 2022-10-13 | 15.13 | $14.74 | 20131 |
| 2022-10-12 | 15.19 | $14.60 | 7505 |
| 2022-10-11 | 15.27 | $14.66 | 50200 |
| 2022-10-10 | 15.36 | $14.97 | 7639 |
| 2022-10-07 | 15.43 | $15.16 | 13230 |
| 2022-10-06 | 15.48 | $15.55 | 7800 |
| 2022-10-05 | 15.50 | $15.58 | 15100 |
| 2022-10-04 | 15.53 | $15.64 | 16600 |
| 2022-10-03 | 15.54 | $15.06 | 132829 |
| 2022-09-30 | 15.62 | $14.87 | 4400 |
| 2022-09-29 | 15.72 | $14.95 | 21200 |
| 2022-09-28 | 15.83 | $15.33 | 23223 |
| 2022-09-27 | 15.90 | $15.11 | 34000 |
| 2022-09-26 | 16.00 | $15.22 | 34200 |
| 2022-09-23 | 16.10 | $15.20 | 21900 |
| 2022-09-22 | 16.21 | $15.68 | 7332 |
| 2022-09-21 | 16.27 | $15.81 | 7700 |
| 2022-09-20 | 16.33 | $16.08 | 19212 |
| 2022-09-19 | 16.36 | $16.18 | 8900 |
| 2022-09-16 | 16.39 | $16.12 | 3140 |
| 2022-09-15 | 16.43 | $16.26 | 4213 |
| 2022-09-14 | 16.45 | $16.31 | 4400 |
| 2022-09-13 | 16.47 | $16.34 | 13521 |
| 2022-09-12 | 16.50 | $16.88 | 27744 |
| 2022-09-09 | 16.47 | $16.71 | 104700 |
| 2022-09-08 | 16.46 | $16.18 | 36900 |
| 2022-09-07 | 16.50 | $16.17 | 9800 |
| 2022-09-06 | 16.55 | $16.01 | 14900 |
| 2022-09-02 | 16.62 | $16.20 | 74200 |
| 2022-09-01 | 16.67 | $16.27 | 4600 |
| 2022-08-31 | 16.72 | $16.55 | 3906 |
| 2022-08-30 | 16.74 | $16.41 | 60430 |
| 2022-08-29 | 16.77 | $16.69 | 12418 |
| 2022-08-26 | 16.78 | $16.84 | 6400 |
| 2022-08-25 | 16.78 | $17.09 | 7000 |
| 2022-08-24 | 16.75 | $16.58 | 9440 |
| 2022-08-23 | 16.77 | $16.51 | 3800 |
| 2022-08-22 | 16.79 | $16.42 | 8049 |
| 2022-08-19 | 16.83 | $16.57 | 19800 |
| 2022-08-18 | 16.86 | $16.74 | 38600 |
| 2022-08-17 | 16.86 | $16.86 | 27600 |
| 2022-08-16 | 16.86 | $17.02 | 3500 |
| 2022-08-15 | 16.84 | $17.05 | 10700 |
| 2022-08-12 | 16.81 | $17.18 | 15800 |
| 2022-08-11 | 16.77 | $16.81 | 8200 |
| 2022-08-10 | 16.76 | $16.88 | 5308 |
| 2022-08-09 | 16.74 | $16.65 | 2300 |
| 2022-08-08 | 16.73 | $16.77 | 15146 |
| 2022-08-05 | 16.72 | $16.85 | 5500 |
| 2022-08-04 | 16.69 | $16.90 | 2538 |
| 2022-08-03 | 16.67 | $16.76 | 5200 |
| 2022-08-02 | 16.65 | $16.52 | 19832 |
| 2022-08-01 | 16.66 | $16.64 | 133500 |
| 2022-07-29 | 16.65 | $16.74 | 10201 |
| 2022-07-28 | 16.64 | $16.99 | 2732 |
| 2022-07-27 | 16.60 | $16.95 | 5545 |
| 2022-07-26 | 16.57 | $16.69 | 7000 |
| 2022-07-25 | 16.56 | $16.82 | 8600 |
| 2022-07-22 | 16.54 | $16.65 | 335723 |
| 2022-07-21 | 16.53 | $16.85 | 6129 |
| 2022-07-20 | 16.49 | $16.72 | 6412 |
| 2022-07-19 | 16.47 | $16.78 | 13312 |
| 2022-07-18 | 16.44 | $16.32 | 13200 |
| 2022-07-15 | 16.45 | $16.05 | 5300 |
| 2022-07-14 | 16.48 | $15.97 | 21629 |
| 2022-07-13 | 16.53 | $16.28 | 14300 |
| 2022-07-12 | 16.54 | $16.33 | 8305 |
| 2022-07-11 | 16.55 | $16.27 | 9100 |
| 2022-07-08 | 16.56 | $16.79 | 11700 |
| 2022-07-07 | 16.53 | $16.93 | 16400 |
| 2022-07-06 | 16.49 | $16.52 | 43300 |
| 2022-07-05 | 16.49 | $16.80 | 7900 |
| 2022-07-01 | 16.46 | $16.73 | 17600 |
| 2022-06-30 | 16.43 | $16.61 | 14700 |
| 2022-06-29 | 16.42 | $16.73 | 10300 |
| 2022-06-28 | 16.40 | $16.81 | 3000 |
| 2022-06-27 | 16.37 | $16.91 | 28600 |
| 2022-06-24 | 16.32 | $16.55 | 23843 |
| 2022-06-23 | 16.31 | $16.03 | 13305 |
| 2022-06-22 | 16.34 | $15.95 | 9042 |
| 2022-06-21 | 16.38 | $16.25 | 3747 |
| 2022-06-17 | 16.39 | $16.01 | 27800 |
| 2022-06-16 | 16.42 | $15.84 | 11700 |
| 2022-06-15 | 16.47 | $16.35 | 7200 |
| 2022-06-14 | 16.47 | $15.95 | 6036 |
| 2022-06-13 | 16.50 | $15.73 | 15709 |
| 2022-06-10 | 16.56 | $16.49 | 4234 |
| 2022-06-09 | 16.53 | $16.83 | 3207 |
| 2022-06-08 | 16.47 | $17.33 | 7820 |
| 2022-06-07 | 16.35 | $17.01 | 23534 |
| 2022-06-06 | 16.24 | $16.92 | 3723 |
| 2022-06-03 | 16.15 | $16.67 | 6400 |
| 2022-06-02 | 16.07 | $16.83 | 13022 |
| 2022-06-01 | 15.98 | $16.52 | 51300 |
| 2022-05-31 | 15.91 | $16.68 | 14400 |
| 2022-05-27 | 15.83 | $16.45 | 6627 |
| 2022-05-26 | 15.78 | $16.26 | 27048 |
| 2022-05-25 | 15.74 | $15.77 | 29440 |
| 2022-05-24 | 15.74 | $15.72 | 8701 |
| 2022-05-23 | 15.76 | $16.05 | 19530 |
| 2022-05-20 | 15.74 | $15.83 | 63800 |
| 2022-05-19 | 15.75 | $15.84 | 60644 |
| 2022-05-18 | 15.75 | $15.59 | 16100 |
| 2022-05-17 | 15.79 | $16.10 | 54800 |
| 2022-05-16 | 15.79 | $15.58 | 15900 |
| 2022-05-13 | 15.84 | $15.53 | 22632 |
| 2022-05-12 | 15.90 | $15.10 | 49200 |
| 2022-05-11 | 16.01 | $15.16 | 111200 |
| 2022-05-10 | 16.13 | $15.19 | 128300 |
| 2022-05-09 | 16.25 | $15.18 | 37926 |
| 2022-05-06 | 16.38 | $15.74 | 5445 |
| 2022-05-05 | 16.47 | $16.07 | 2800 |
| 2022-05-04 | 16.54 | $16.82 | 19900 |
| 2022-05-03 | 16.53 | $16.55 | 6124 |
| 2022-05-02 | 16.57 | $16.40 | 129744 |
| 2022-04-29 | 16.62 | $16.39 | 27600 |
| 2022-04-28 | 16.68 | $16.17 | 45422 |
| 2022-04-27 | 16.77 | $16.08 | 64028 |
| 2022-04-26 | 16.88 | $15.82 | 27300 |
| 2022-04-25 | 17.03 | $16.17 | 17409 |
| 2022-04-22 | 17.15 | $16.41 | 24744 |
| 2022-04-21 | 17.25 | $16.50 | 43500 |
| 2022-04-20 | 17.35 | $16.88 | 74600 |
| 2022-04-19 | 17.43 | $16.90 | 40000 |
| 2022-04-18 | 17.50 | $16.93 | 16500 |
| 2022-04-14 | 17.58 | $17.08 | 15200 |
| 2022-04-13 | 17.65 | $17.25 | 10006 |
| 2022-04-12 | 17.70 | $17.01 | 18800 |
| 2022-04-11 | 17.78 | $17.18 | 27222 |
| 2022-04-08 | 17.83 | $17.49 | 35528 |
| 2022-04-07 | 17.84 | $17.36 | 18500 |
| 2022-04-06 | 17.87 | $17.53 | 10229 |
| 2022-04-05 | 17.87 | $17.89 | 19300 |
| 2022-04-04 | 17.84 | $18.33 | 6926 |
| 2022-04-01 | 17.76 | $17.94 | 9316 |
| 2022-03-31 | 17.70 | $17.62 | 9500 |
| 2022-03-30 | 17.68 | $18.16 | 4525 |
| 2022-03-29 | 17.61 | $18.28 | 15700 |
| 2022-03-28 | 17.53 | $17.86 | 19802 |
| 2022-03-25 | 17.49 | $17.85 | 9811 |
| 2022-03-24 | 17.45 | $18.06 | 8415 |
| 2022-03-23 | 17.40 | $18.02 | 19110 |
| 2022-03-22 | 17.35 | $18.28 | 14700 |
| 2022-03-21 | 17.27 | $17.85 | 9026 |
| 2022-03-18 | 17.25 | $18.20 | 20337 |
| 2022-03-17 | 17.19 | $17.77 | 369101 |
| 2022-03-16 | 17.19 | $17.78 | 51100 |
| 2022-03-15 | 17.20 | $15.99 | 257823 |
| 2022-03-14 | 17.39 | $15.94 | 26600 |
| 2022-03-11 | 17.61 | $16.28 | 125700 |
| 2022-03-10 | 17.81 | $16.62 | 18900 |
| 2022-03-09 | 18.00 | $17.28 | 5741 |
| 2022-03-08 | 18.13 | $16.58 | 23100 |
| 2022-03-07 | 18.34 | $16.40 | 21700 |
| 2022-03-04 | 18.59 | $17.17 | 15700 |
| 2022-03-03 | 18.77 | $17.86 | 15000 |
| 2022-03-02 | 18.89 | $18.26 | 11900 |
| 2022-03-01 | 18.98 | $18.08 | 19310 |
| 2022-02-28 | 19.09 | $18.29 | 16700 |
| 2022-02-25 | 19.19 | $18.60 | 28939 |
| 2022-02-24 | 19.26 | $18.13 | 96000 |
| 2022-02-23 | 19.37 | $18.50 | 8930 |
| 2022-02-22 | 19.45 | $18.66 | 42500 |
| 2022-02-18 | 19.52 | $19.23 | 12826 |
| 2022-02-17 | 19.54 | $19.61 | 10700 |
| 2022-02-16 | 19.53 | $19.87 | 6500 |
| 2022-02-15 | 19.49 | $19.76 | 4837 |
| 2022-02-14 | 19.46 | $19.40 | 12040 |
| 2022-02-11 | 19.47 | $19.62 | 11800 |
| 2022-02-10 | 19.45 | $19.88 | 14900 |
| 2022-02-09 | 19.42 | $20.02 | 20200 |
| 2022-02-08 | 19.38 | $19.65 | 48000 |
| 2022-02-07 | 19.36 | $19.33 | 9243 |
| 2022-02-04 | 19.38 | $19.42 | 8200 |
| 2022-02-03 | 19.39 | $19.14 | 14042 |
| 2022-02-02 | 19.43 | $19.37 | 23719 |
| 2022-02-01 | 19.45 | $19.59 | 14000 |
| 2022-01-31 | 19.44 | $19.41 | 31123 |
| 2022-01-28 | 19.45 | $18.69 | 19631 |
| 2022-01-27 | 19.53 | $18.64 | 9800 |
| 2022-01-26 | 19.62 | $18.97 | 6435 |
| 2022-01-25 | 19.69 | $19.09 | 13300 |
| 2022-01-24 | 19.74 | $19.30 | 15900 |
| 2022-01-21 | 19.78 | $19.71 | 50600 |
| 2022-01-20 | 19.77 | $20.15 | 16900 |
| 2022-01-19 | 19.72 | $19.80 | 4628 |
| 2022-01-18 | 19.70 | $19.83 | 12747 |
| 2022-01-14 | 19.67 | $20.13 | 37900 |
| 2022-01-13 | 19.61 | $20.11 | 13404 |
| 2022-01-12 | 19.55 | $20.33 | 21717 |
| 2022-01-11 | 19.47 | $19.96 | 9035 |
| 2022-01-10 | 19.42 | $19.43 | 30400 |
| 2022-01-07 | 19.42 | $19.61 | 3.2M |
| 2022-01-06 | 19.41 | $19.37 | 33000 |
| 2022-01-05 | 19.42 | $19.17 | 20638 |
| 2022-01-04 | 19.45 | $19.39 | 36505 |
| 2022-01-03 | 19.47 | $19.48 | 57000 |
| 2021-12-31 | 19.47 | $19.40 | 149400 |
| 2021-12-30 | 19.49 | $19.40 | 15017 |
| 2021-12-29 | 19.51 | $19.10 | 31800 |
| 2021-12-28 | 19.55 | $19.61 | 30900 |
| 2021-12-27 | 19.55 | $19.80 | 53530 |
| 2021-12-23 | 19.53 | $19.58 | 62117 |
| 2021-12-22 | 19.53 | $19.57 | 32100 |
| 2021-12-21 | 19.54 | $19.40 | 51827 |
| 2021-12-20 | 19.58 | $18.95 | 27511 |
| 2021-12-17 | 19.66 | $19.25 | 178400 |
| 2021-12-16 | 19.72 | $19.38 | 10245 |
| 2021-12-15 | 19.78 | $19.41 | 19500 |
| 2021-12-14 | 19.84 | $19.57 | 34338 |
| 2021-12-13 | 19.89 | $19.62 | 21200 |
| 2021-12-10 | 19.95 | $19.85 | 76838 |
| 2021-12-09 | 19.99 | $19.86 | 21442 |
| 2021-12-08 | 20.03 | $20.14 | 11107 |
| 2021-12-07 | 20.05 | $20.06 | 39500 |
| 2021-12-06 | 20.08 | $19.68 | 37000 |
| 2021-12-03 | 20.14 | $19.19 | 15540 |
| 2021-12-02 | 20.26 | $19.75 | 9700 |
| 2021-12-01 | 20.34 | $19.54 | 39746 |
| 2021-11-30 | 20.44 | $19.51 | 14800 |
| 2021-11-29 | 20.54 | $19.67 | 23000 |
| 2021-11-26 | 20.64 | $19.81 | 20300 |
| 2021-11-24 | 20.73 | $20.43 | 36001 |
| 2021-11-23 | 20.76 | $20.47 | 45300 |
| 2021-11-22 | 20.79 | $20.58 | 13727 |
| 2021-11-19 | 20.81 | $20.62 | 14600 |
| 2021-11-18 | 20.83 | $20.78 | 28833 |
| 2021-11-17 | 20.84 | $20.97 | 30937 |
| 2021-11-16 | 20.82 | $21.11 | 20548 |
| 2021-11-15 | 20.80 | $21.09 | 7000 |
| 2021-11-12 | 20.77 | $21.13 | 4900 |
| 2021-11-11 | 20.74 | $20.89 | 14716 |
| 2021-11-10 | 20.73 | $20.49 | 15700 |
| 2021-11-09 | 20.76 | $20.57 | 20600 |
| 2021-11-08 | 20.77 | $20.68 | 198142 |
| 2021-11-05 | 20.77 | $20.53 | 18600 |
| 2021-11-04 | 20.79 | $20.71 | 9300 |
| 2021-11-03 | 20.78 | $20.77 | 24722 |
| 2021-11-02 | 20.76 | $20.71 | 27932 |
| 2021-11-01 | 20.74 | $20.89 | 16800 |
| 2021-10-29 | 20.70 | $20.48 | 14700 |
| 2021-10-28 | 20.69 | $20.84 | 14218 |
| 2021-10-27 | 20.64 | $20.77 | 19800 |
| 2021-10-26 | 20.59 | $20.89 | 44300 |
| 2021-10-25 | 20.53 | $21.10 | 13249 |
| 2021-10-22 | 20.44 | $21.10 | 7800 |
| 2021-10-21 | 20.34 | $21.16 | 4534 |
| 2021-10-20 | 20.24 | $21.08 | 6504 |
| 2021-10-19 | 20.14 | $21.04 | 7400 |
| 2021-10-18 | 20.03 | $20.64 | 30130 |
| 2021-10-15 | 19.95 | $20.60 | 15600 |
| 2021-10-14 | 19.88 | $20.39 | 8400 |
| 2021-10-13 | 19.82 | $20.16 | 5708 |
| 2021-10-12 | 19.79 | $19.91 | 6520 |
| 2021-10-11 | 19.78 | $20.01 | 6640 |
| 2021-10-08 | 19.77 | $20.17 | 19000 |
| 2021-10-07 | 19.74 | $20.00 | 19910 |
| 2021-10-06 | 19.73 | $19.47 | 18300 |
| 2021-10-05 | 19.78 | $19.53 | 13100 |
| 2021-10-04 | 19.83 | $19.34 | 143732 |
| 2021-10-01 | 19.90 | $19.60 | 28646 |
| 2021-09-30 | 19.95 | $19.67 | 45517 |
| 2021-09-29 | 20.01 | $19.60 | 20243 |
| 2021-09-28 | 20.07 | $19.80 | 46300 |
| 2021-09-27 | 20.11 | $20.10 | 208828 |
| 2021-09-24 | 20.13 | $19.80 | 13600 |
| 2021-09-23 | 20.18 | $20.08 | 89716 |
| 2021-09-22 | 20.20 | $19.81 | 73100 |
| 2021-09-21 | 20.24 | $19.52 | 248013 |
| 2021-09-20 | 20.32 | $19.36 | 108831 |
| 2021-09-17 | 20.41 | $20.05 | 22200 |
| 2021-09-16 | 20.43 | $20.24 | 205425 |
| 2021-09-15 | 20.44 | $20.25 | 22949 |
| 2021-09-14 | 20.44 | $20.34 | 33546 |
| 2021-09-13 | 20.43 | $20.59 | 9410 |
| 2021-09-10 | 20.40 | $20.51 | 54712 |
| 2021-09-09 | 20.38 | $20.53 | 13520 |
| 2021-09-08 | 20.35 | $20.68 | 21722 |
| 2021-09-07 | 20.32 | $20.88 | 31931 |
| 2021-09-03 | 20.26 | $20.70 | 32100 |
| 2021-09-02 | 20.22 | $20.68 | 11435 |
| 2021-09-01 | 20.18 | $20.76 | 18300 |
| 2021-08-31 | 20.14 | $20.34 | 15300 |
| 2021-08-30 | 20.13 | $20.18 | 14413 |
| 2021-08-27 | 20.14 | $20.19 | 5714 |
| 2021-08-26 | 20.15 | $20.04 | 32400 |
| 2021-08-25 | 20.18 | $20.17 | 18100 |
| 2021-08-24 | 20.19 | $20.23 | 26500 |
| 2021-08-23 | 20.20 | $19.64 | 13539 |
| 2021-08-20 | 20.26 | $19.45 | 11500 |
| 2021-08-19 | 20.35 | $19.38 | 46800 |
| 2021-08-18 | 20.45 | $19.90 | 17600 |
| 2021-08-17 | 20.52 | $19.87 | 27900 |
| 2021-08-16 | 20.60 | $20.41 | 14820 |
| 2021-08-13 | 20.63 | $20.68 | 10000 |
| 2021-08-12 | 20.64 | $20.64 | 12200 |
| 2021-08-11 | 20.67 | $20.88 | 46000 |
| 2021-08-10 | 20.67 | $20.85 | 24221 |
| 2021-08-09 | 20.69 | $20.80 | 25100 |
| 2021-08-06 | 20.72 | $20.61 | 34300 |
| 2021-08-05 | 20.78 | $20.64 | 17409 |
| 2021-08-04 | 20.84 | $20.65 | 16400 |
| 2021-08-03 | 20.90 | $20.51 | 18826 |
| 2021-08-02 | 20.99 | $20.32 | 25537 |
| 2021-07-30 | 21.11 | $20.20 | 57530 |
| 2021-07-29 | 21.26 | $20.40 | 20231 |
| 2021-07-28 | 21.40 | $20.18 | 23200 |
| 2021-07-27 | 21.57 | $19.65 | 97843 |
| 2021-07-26 | 21.82 | $20.07 | 123400 |
| 2021-07-23 | 22.04 | $20.73 | 62242 |
| 2021-07-22 | 22.21 | $21.92 | 190000 |
| 2021-07-21 | 22.27 | $22.03 | 18200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.05
2026-07-17
Close Price
$28.87
Vol: 6800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.24
Average
21.26
Maximum
29.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.05 | $28.87 | 6800 |
| 2026-07-16 | 29.08 | $29.26 | 10700 |
| 2026-07-15 | 29.04 | $29.55 | 19900 |
| 2026-07-14 | 28.92 | $29.13 | 5800 |
| 2026-07-13 | 28.88 | $28.86 | 4843 |
| 2026-07-10 | 28.89 | $29.23 | 7400 |
| 2026-07-09 | 28.82 | $29.05 | 8922 |
| 2026-07-08 | 28.78 | $28.96 | 7945 |
| 2026-07-07 | 28.76 | $28.95 | 162000 |
| 2026-07-06 | 28.73 | $29.31 | 5500 |
| 2026-07-02 | 28.62 | $28.74 | 6600 |
| 2026-07-01 | 28.62 | $28.67 | 8300 |
| 2026-06-30 | 28.63 | $28.50 | 14700 |
| 2026-06-29 | 28.68 | $28.45 | 11533 |
| 2026-06-26 | 28.75 | $28.21 | 3315 |
| 2026-06-25 | 28.88 | $28.18 | 16633 |
| 2026-06-24 | 29.04 | $28.46 | 15538 |
| 2026-06-23 | 29.16 | $28.48 | 9500 |
| 2026-06-22 | 29.31 | $29.17 | 10700 |
| 2026-06-18 | 29.33 | $29.22 | 2918 |
| 2026-06-17 | 29.34 | $29.12 | 8037 |
| 2026-06-16 | 29.37 | $29.43 | 3938 |
| 2026-06-15 | 29.35 | $29.63 | 9502 |
| 2026-06-12 | 29.28 | $29.23 | 9900 |
| 2026-06-11 | 29.28 | $29.21 | 5400 |
| 2026-06-10 | 29.28 | $28.50 | 7000 |
| 2026-06-09 | 29.43 | $28.69 | 10736 |
| 2026-06-08 | 29.57 | $28.77 | 9900 |
| 2026-06-05 | 29.71 | $28.61 | 11200 |
| 2026-06-04 | 29.90 | $29.77 | 13636 |
| 2026-06-03 | 29.88 | $29.97 | 11200 |
| 2026-06-02 | 29.81 | $30.44 | 37200 |
| 2026-06-01 | 29.62 | $29.97 | 23200 |
| 2026-05-29 | 29.51 | $29.44 | 3600 |
| 2026-05-28 | 29.48 | $29.43 | 15200 |
| 2026-05-27 | 29.45 | $29.56 | 5400 |
| 2026-05-26 | 29.39 | $29.46 | 5515 |
| 2026-05-22 | 29.34 | $28.81 | 12000 |
| 2026-05-21 | 29.41 | $29.39 | 6800 |
| 2026-05-20 | 29.37 | $29.17 | 7429 |
| 2026-05-19 | 29.37 | $28.83 | 7706 |
| 2026-05-18 | 29.43 | $28.95 | 3700 |
| 2026-05-15 | 29.48 | $28.82 | 7023 |
| 2026-05-14 | 29.56 | $29.53 | 13522 |
| 2026-05-13 | 29.51 | $29.89 | 11304 |
| 2026-05-12 | 29.36 | $29.33 | 46400 |
| 2026-05-11 | 29.30 | $29.76 | 9100 |
| 2026-05-08 | 29.15 | $29.72 | 78900 |
| 2026-05-07 | 28.97 | $29.40 | 17000 |
| 2026-05-06 | 28.83 | $29.82 | 16835 |
| 2026-05-05 | 28.57 | $28.78 | 9100 |
| 2026-05-04 | 28.50 | $28.48 | 16000 |
| 2026-05-01 | 28.47 | $28.74 | 7414 |
| 2026-04-30 | 28.38 | $28.52 | 13100 |
| 2026-04-29 | 28.32 | $27.81 | 8100 |
| 2026-04-28 | 28.40 | $27.96 | 9600 |
| 2026-04-27 | 28.46 | $28.26 | 16239 |
| 2026-04-24 | 28.46 | $28.41 | 9142 |
| 2026-04-23 | 28.43 | $28.16 | 25200 |
| 2026-04-22 | 28.45 | $28.64 | 13100 |
| 2026-04-21 | 28.36 | $28.51 | 10800 |
| 2026-04-20 | 28.29 | $29.01 | 6200 |
| 2026-04-17 | 28.10 | $29.12 | 8735 |
| 2026-04-16 | 27.85 | $28.75 | 7100 |
| 2026-04-15 | 27.64 | $28.48 | 9800 |
| 2026-04-14 | 27.46 | $28.45 | 7700 |
| 2026-04-13 | 27.25 | $28.06 | 5816 |
| 2026-04-10 | 27.08 | $27.99 | 4700 |
| 2026-04-09 | 26.91 | $27.92 | 11700 |
| 2026-04-08 | 26.73 | $28.08 | 6631 |
| 2026-04-07 | 26.48 | $26.90 | 25800 |
| 2026-04-06 | 26.45 | $27.10 | 8400 |
| 2026-04-02 | 26.37 | $26.87 | 10800 |
| 2026-04-01 | 26.33 | $27.17 | 19829 |
| 2026-03-31 | 26.22 | $26.92 | 10043 |
| 2026-03-30 | 26.16 | $25.97 | 5700 |
| 2026-03-27 | 26.29 | $26.00 | 14500 |
| 2026-03-26 | 26.44 | $26.16 | 5000 |
| 2026-03-25 | 26.58 | $26.88 | 98112 |
| 2026-03-24 | 26.59 | $26.44 | 9917 |
| 2026-03-23 | 26.71 | $26.65 | 7018 |
| 2026-03-20 | 26.81 | $25.97 | 15700 |
| 2026-03-19 | 27.06 | $26.71 | 18200 |
| 2026-03-18 | 27.21 | $26.87 | 6942 |
| 2026-03-17 | 27.35 | $27.47 | 19412 |
| 2026-03-16 | 27.39 | $27.44 | 16309 |
| 2026-03-13 | 27.45 | $26.89 | 5003 |
| 2026-03-12 | 27.63 | $26.96 | 21400 |
| 2026-03-11 | 27.83 | $27.67 | 25900 |
| 2026-03-10 | 27.92 | $27.85 | 15500 |
| 2026-03-09 | 27.98 | $27.60 | 20947 |
| 2026-03-06 | 28.12 | $27.32 | 12959 |
| 2026-03-05 | 28.33 | $27.40 | 5500 |
| 2026-03-04 | 28.56 | $27.72 | 25117 |
| 2026-03-03 | 28.77 | $27.50 | 12138 |
| 2026-03-02 | 29.05 | $28.65 | 11000 |
| 2026-02-27 | 29.14 | $29.14 | 16500 |
| 2026-02-26 | 29.14 | $29.23 | 17522 |
| 2026-02-25 | 29.12 | $29.31 | 24729 |
| 2026-02-24 | 29.08 | $29.05 | 12700 |
| 2026-02-23 | 29.09 | $29.03 | 63212 |
| 2026-02-20 | 29.10 | $29.18 | 47037 |
| 2026-02-19 | 29.09 | $28.92 | 29306 |
| 2026-02-18 | 29.12 | $29.00 | 295701 |
| 2026-02-17 | 29.15 | $28.74 | 7200 |
| 2026-02-13 | 29.24 | $28.82 | 17633 |
| 2026-02-12 | 29.32 | $28.87 | 13400 |
| 2026-02-11 | 29.40 | $29.43 | 7800 |
| 2026-02-10 | 29.38 | $29.32 | 15833 |
| 2026-02-09 | 29.38 | $29.44 | 12300 |
| 2026-02-06 | 29.35 | $29.27 | 11800 |
| 2026-02-05 | 29.35 | $28.75 | 9600 |
| 2026-02-04 | 29.47 | $29.07 | 9417 |
| 2026-02-03 | 29.53 | $29.22 | 27437 |
| 2026-02-02 | 29.56 | $29.20 | 32300 |
| 2026-01-30 | 29.61 | $29.24 | 10700 |
| 2026-01-29 | 29.65 | $29.76 | 20400 |
| 2026-01-28 | 29.59 | $29.78 | 18417 |
| 2026-01-27 | 29.52 | $29.86 | 13300 |
| 2026-01-26 | 29.41 | $29.37 | 7726 |
| 2026-01-23 | 29.39 | $29.35 | 13949 |
| 2026-01-22 | 29.36 | $29.23 | 19306 |
| 2026-01-21 | 29.36 | $29.10 | 14400 |
| 2026-01-20 | 29.38 | $28.71 | 22427 |
| 2026-01-16 | 29.48 | $29.11 | 28816 |
| 2026-01-15 | 29.52 | $29.26 | 5835 |
| 2026-01-14 | 29.52 | $29.16 | 29500 |
| 2026-01-13 | 29.55 | $29.50 | 31015 |
| 2026-01-12 | 29.51 | $29.73 | 13023 |
| 2026-01-09 | 29.40 | $29.38 | 16604 |
| 2026-01-08 | 29.35 | $29.32 | 9700 |
| 2026-01-07 | 29.31 | $29.50 | 14532 |
| 2026-01-06 | 29.21 | $29.88 | 24300 |
| 2026-01-05 | 29.02 | $29.62 | 12700 |
| 2026-01-02 | 28.85 | $29.26 | 37133 |
| 2025-12-31 | 28.73 | $28.50 | 74100 |
| 2025-12-30 | 28.75 | $28.79 | 23146 |
| 2025-12-29 | 28.70 | $28.73 | 6900 |
| 2025-12-26 | 28.66 | $29.11 | 1600 |
| 2025-12-24 | 28.53 | $28.88 | 1600 |
| 2025-12-23 | 28.43 | $28.81 | 11328 |
| 2025-12-22 | 28.32 | $28.73 | 9320 |
| 2025-12-19 | 28.22 | $28.44 | 9020 |
| 2025-12-18 | 28.15 | $28.34 | 9426 |
| 2025-12-17 | 28.10 | $28.07 | 12800 |
| 2025-12-16 | 28.09 | $28.16 | 6503 |
| 2025-12-15 | 28.07 | $28.27 | 8982 |
| 2025-12-12 | 28.01 | $28.25 | 6300 |
| 2025-12-11 | 27.95 | $28.36 | 24700 |
| 2025-12-10 | 27.86 | $28.23 | 4300 |
| 2025-12-09 | 27.77 | $27.82 | 6642 |
| 2025-12-08 | 27.77 | $27.86 | 24829 |
| 2025-12-05 | 27.75 | $28.17 | 39300 |
| 2025-12-04 | 27.66 | $27.87 | 14800 |
| 2025-12-03 | 27.63 | $27.88 | 7100 |
| 2025-12-02 | 27.58 | $27.74 | 3535 |
| 2025-12-01 | 27.56 | $27.80 | 11302 |
| 2025-11-28 | 27.53 | $27.76 | 3229 |
| 2025-11-26 | 27.50 | $27.77 | 10404 |
| 2025-11-25 | 27.46 | $27.50 | 8700 |
| 2025-11-24 | 27.47 | $27.23 | 13502 |
| 2025-11-21 | 27.55 | $27.00 | 27700 |
| 2025-11-20 | 27.68 | $26.68 | 32600 |
| 2025-11-19 | 27.91 | $27.21 | 8900 |
| 2025-11-18 | 28.06 | $27.37 | 16000 |
| 2025-11-17 | 28.20 | $27.43 | 23000 |
| 2025-11-14 | 28.35 | $28.01 | 13000 |
| 2025-11-13 | 28.40 | $28.39 | 13000 |
| 2025-11-12 | 28.37 | $28.66 | 14000 |
| 2025-11-11 | 28.29 | $28.54 | 19200 |
| 2025-11-10 | 28.22 | $28.43 | 18531 |
| 2025-11-07 | 28.15 | $27.81 | 12000 |
| 2025-11-06 | 28.21 | $27.95 | 9402 |
| 2025-11-05 | 28.24 | $28.07 | 24300 |
| 2025-11-04 | 28.26 | $27.89 | 16300 |
| 2025-11-03 | 28.31 | $28.56 | 45100 |
| 2025-10-31 | 28.23 | $28.43 | 7241 |
| 2025-10-30 | 28.16 | $28.23 | 9500 |
| 2025-10-29 | 28.12 | $28.40 | 4800 |
| 2025-10-28 | 28.04 | $28.40 | 16320 |
| 2025-10-27 | 27.95 | $28.25 | 16244 |
| 2025-10-24 | 27.87 | $27.90 | 8912 |
| 2025-10-23 | 27.85 | $27.75 | 14000 |
| 2025-10-22 | 27.86 | $27.57 | 9400 |
| 2025-10-21 | 27.91 | $27.64 | 14100 |
| 2025-10-20 | 27.95 | $28.00 | 17500 |
| 2025-10-17 | 27.92 | $27.66 | 6225 |
| 2025-10-16 | 27.95 | $27.73 | 15200 |
| 2025-10-15 | 27.98 | $27.62 | 7407 |
| 2025-10-14 | 28.03 | $27.49 | 15805 |
| 2025-10-13 | 28.12 | $27.61 | 15900 |
| 2025-10-10 | 28.19 | $27.10 | 13848 |
| 2025-10-09 | 28.38 | $27.94 | 8817 |
| 2025-10-08 | 28.42 | $28.24 | 10003 |
| 2025-10-07 | 28.40 | $28.18 | 14800 |
| 2025-10-06 | 28.39 | $28.62 | 9300 |
| 2025-10-03 | 28.28 | $28.35 | 10534 |
| 2025-10-02 | 28.21 | $28.30 | 56500 |
| 2025-10-01 | 28.13 | $28.19 | 10444 |
| 2025-09-30 | 28.06 | $27.98 | 9500 |
| 2025-09-29 | 28.02 | $28.08 | 20900 |
| 2025-09-26 | 27.95 | $27.85 | 5100 |
| 2025-09-25 | 27.92 | $27.74 | 17528 |
| 2025-09-24 | 27.90 | $27.71 | 35902 |
| 2025-09-23 | 27.88 | $27.82 | 13200 |
| 2025-09-22 | 27.83 | $27.96 | 5540 |
| 2025-09-19 | 27.74 | $27.94 | 14600 |
| 2025-09-18 | 27.63 | $28.09 | 6000 |
| 2025-09-17 | 27.48 | $27.93 | 27800 |
| 2025-09-16 | 27.33 | $27.75 | 14400 |
| 2025-09-15 | 27.19 | $27.63 | 1400 |
| 2025-09-12 | 27.05 | $27.48 | 20000 |
| 2025-09-11 | 26.92 | $27.54 | 9510 |
| 2025-09-10 | 26.76 | $27.14 | 8428 |
| 2025-09-09 | 26.65 | $26.97 | 15300 |
| 2025-09-08 | 26.56 | $26.88 | 6100 |
| 2025-09-05 | 26.48 | $26.52 | 6819 |
| 2025-09-04 | 26.45 | $26.31 | 3800 |
| 2025-09-03 | 26.47 | $26.24 | 4638 |
| 2025-09-02 | 26.50 | $26.24 | 15500 |
| 2025-08-29 | 26.53 | $26.52 | 3400 |
| 2025-08-28 | 26.51 | $26.51 | 16900 |
| 2025-08-27 | 26.49 | $26.29 | 16600 |
| 2025-08-26 | 26.51 | $26.71 | 5541 |
| 2025-08-25 | 26.44 | $26.77 | 2500 |
| 2025-08-22 | 26.35 | $26.78 | 6200 |
| 2025-08-21 | 26.24 | $26.32 | 6800 |
| 2025-08-20 | 26.21 | $26.19 | 7700 |
| 2025-08-19 | 26.20 | $26.18 | 4501 |
| 2025-08-18 | 26.19 | $26.20 | 39318 |
| 2025-08-15 | 26.17 | $26.24 | 173813 |
| 2025-08-14 | 26.14 | $26.18 | 71000 |
| 2025-08-13 | 26.12 | $26.48 | 13534 |
| 2025-08-12 | 26.03 | $26.17 | 11200 |
| 2025-08-11 | 25.99 | $25.76 | 5900 |
| 2025-08-08 | 26.04 | $25.90 | 15600 |
| 2025-08-07 | 26.06 | $25.88 | 4800 |
| 2025-08-06 | 26.08 | $25.83 | 10600 |
| 2025-08-05 | 26.12 | $25.71 | 11600 |
| 2025-08-04 | 26.19 | $25.73 | 9600 |
| 2025-08-01 | 26.27 | $25.30 | 42648 |
| 2025-07-31 | 26.45 | $25.80 | 7200 |
| 2025-07-30 | 26.55 | $26.18 | 15549 |
| 2025-07-29 | 26.58 | $26.43 | 14000 |
| 2025-07-28 | 26.57 | $26.40 | 10900 |
| 2025-07-25 | 26.56 | $26.51 | 12028 |
| 2025-07-24 | 26.51 | $26.72 | 7100 |
| 2025-07-23 | 26.42 | $26.93 | 7800 |
| 2025-07-22 | 26.26 | $26.44 | 10641 |
| 2025-07-21 | 26.18 | $26.36 | 11502 |
| 2025-07-18 | 26.10 | $26.13 | 7930 |
| 2025-07-17 | 26.06 | $26.03 | 18500 |
| 2025-07-16 | 26.03 | $25.88 | 8600 |
| 2025-07-15 | 26.02 | $25.93 | 11918 |
| 2025-07-14 | 26.00 | $25.82 | 10211 |
| 2025-07-11 | 25.99 | $25.85 | 23208 |
| 2025-07-10 | 25.98 | $25.96 | 11700 |
| 2025-07-09 | 25.93 | $25.79 | 8000 |
| 2025-07-08 | 25.92 | $25.88 | 48000 |
| 2025-07-07 | 25.88 | $25.59 | 21900 |
| 2025-07-03 | 25.89 | $25.90 | 88300 |
| 2025-07-02 | 25.84 | $25.88 | 6403 |
| 2025-07-01 | 25.78 | $25.85 | 9500 |
| 2025-06-30 | 25.72 | $25.86 | 13200 |
| 2025-06-27 | 25.64 | $25.80 | 8200 |
| 2025-06-26 | 25.55 | $25.77 | 7700 |
| 2025-06-25 | 25.46 | $25.53 | 3239 |
| 2025-06-24 | 25.40 | $25.60 | 10046 |
| 2025-06-23 | 25.32 | $25.06 | 10628 |
| 2025-06-20 | 25.33 | $24.75 | 33717 |
| 2025-06-18 | 25.41 | $24.93 | 175617 |
| 2025-06-17 | 25.46 | $25.13 | 17600 |
| 2025-06-16 | 25.47 | $25.52 | 17200 |
| 2025-06-13 | 25.41 | $25.02 | 30433 |
| 2025-06-12 | 25.43 | $25.40 | 24233 |
| 2025-06-11 | 25.37 | $25.38 | 10130 |
| 2025-06-10 | 25.31 | $25.31 | 64600 |
| 2025-06-09 | 25.24 | $25.48 | 17300 |
| 2025-06-06 | 25.13 | $25.10 | 7500 |
| 2025-06-05 | 25.07 | $25.09 | 17200 |
| 2025-06-04 | 25.01 | $25.06 | 321713 |
| 2025-06-03 | 24.94 | $24.69 | 6900 |
| 2025-06-02 | 24.93 | $24.85 | 8632 |
| 2025-05-30 | 24.88 | $24.50 | 13042 |
| 2025-05-29 | 24.90 | $24.73 | 15317 |
| 2025-05-28 | 24.87 | $24.55 | 153100 |
| 2025-05-27 | 24.87 | $24.71 | 4713 |
| 2025-05-23 | 24.83 | $24.52 | 10800 |
| 2025-05-22 | 24.82 | $24.46 | 8137 |
| 2025-05-21 | 24.81 | $24.65 | 13100 |
| 2025-05-20 | 24.76 | $24.81 | 12000 |
| 2025-05-19 | 24.67 | $24.97 | 41905 |
| 2025-05-16 | 24.52 | $24.79 | 6840 |
| 2025-05-15 | 24.39 | $24.98 | 12315 |
| 2025-05-14 | 24.19 | $24.91 | 14702 |
| 2025-05-13 | 23.96 | $24.84 | 10322 |
| 2025-05-12 | 23.71 | $24.60 | 13047 |
| 2025-05-09 | 23.47 | $23.82 | 3800 |
| 2025-05-08 | 23.36 | $23.89 | 5019 |
| 2025-05-07 | 23.21 | $23.81 | 19400 |
| 2025-05-06 | 23.05 | $23.88 | 9446 |
| 2025-05-05 | 22.84 | $23.63 | 4243 |
| 2025-05-02 | 22.66 | $23.62 | 12400 |
| 2025-05-01 | 22.45 | $23.01 | 43500 |
| 2025-04-30 | 22.33 | $22.95 | 10744 |
| 2025-04-29 | 22.21 | $23.00 | 10748 |
| 2025-04-28 | 22.06 | $22.89 | 67400 |
| 2025-04-25 | 21.91 | $22.76 | 6500 |
| 2025-04-24 | 21.76 | $22.71 | 4047 |
| 2025-04-23 | 21.60 | $22.40 | 15000 |
| 2025-04-22 | 21.49 | $22.16 | 72608 |
| 2025-04-21 | 21.40 | $21.65 | 7537 |
| 2025-04-17 | 21.42 | $21.74 | 9036 |
| 2025-04-16 | 21.43 | $21.63 | 13300 |
| 2025-04-15 | 21.46 | $21.77 | 61116 |
| 2025-04-14 | 21.47 | $21.75 | 7513 |
| 2025-04-11 | 21.49 | $21.39 | 35333 |
| 2025-04-10 | 21.60 | $20.84 | 28340 |
| 2025-04-09 | 21.84 | $21.30 | 60047 |
| 2025-04-08 | 22.03 | $19.97 | 40200 |
| 2025-04-07 | 22.53 | $20.30 | 23300 |
| 2025-04-04 | 23.05 | $20.97 | 64400 |
| 2025-04-03 | 23.51 | $22.68 | 72600 |
| 2025-04-02 | 23.68 | $23.36 | 13100 |
| 2025-04-01 | 23.73 | $23.25 | 9433 |
| 2025-03-31 | 23.82 | $23.11 | 22100 |
| 2025-03-28 | 23.95 | $23.31 | 43416 |
| 2025-03-27 | 24.06 | $23.97 | 57400 |
| 2025-03-26 | 24.04 | $23.73 | 23845 |
| 2025-03-25 | 24.07 | $23.80 | 59200 |
| 2025-03-24 | 24.09 | $23.83 | 20000 |
| 2025-03-21 | 24.10 | $23.74 | 88404 |
| 2025-03-20 | 24.13 | $23.88 | 23600 |
| 2025-03-19 | 24.13 | $24.46 | 37300 |
| 2025-03-18 | 24.01 | $24.32 | 25500 |
| 2025-03-17 | 23.89 | $24.54 | 80300 |
| 2025-03-14 | 23.71 | $23.88 | 22825 |
| 2025-03-13 | 23.64 | $23.32 | 20100 |
| 2025-03-12 | 23.67 | $23.42 | 38630 |
| 2025-03-11 | 23.69 | $23.39 | 61840 |
| 2025-03-10 | 23.71 | $23.22 | 16948 |
| 2025-03-07 | 23.76 | $24.26 | 79528 |
| 2025-03-06 | 23.61 | $24.04 | 18439 |
| 2025-03-05 | 23.47 | $24.14 | 29700 |
| 2025-03-04 | 23.29 | $23.10 | 21200 |
| 2025-03-03 | 23.30 | $22.87 | 19508 |
| 2025-02-28 | 23.35 | $22.96 | 12900 |
| 2025-02-27 | 23.40 | $23.33 | 15621 |
| 2025-02-26 | 23.37 | $23.55 | 9200 |
| 2025-02-25 | 23.28 | $23.09 | 14119 |
| 2025-02-24 | 23.28 | $23.09 | 8000 |
| 2025-02-21 | 23.27 | $23.58 | 70425 |
| 2025-02-20 | 23.16 | $23.56 | 17000 |
| 2025-02-19 | 23.03 | $23.49 | 11700 |
| 2025-02-18 | 22.90 | $23.66 | 6342 |
| 2025-02-14 | 22.70 | $23.49 | 5100 |
| 2025-02-13 | 22.51 | $23.17 | 50222 |
| 2025-02-12 | 22.35 | $22.87 | 9400 |
| 2025-02-11 | 22.23 | $22.63 | 8041 |
| 2025-02-10 | 22.15 | $22.77 | 78400 |
| 2025-02-07 | 22.02 | $22.35 | 44300 |
| 2025-02-06 | 21.95 | $22.32 | 18645 |
| 2025-02-05 | 21.89 | $22.16 | 21400 |
| 2025-02-04 | 21.84 | $22.13 | 12000 |
| 2025-02-03 | 21.80 | $21.69 | 21000 |
| 2025-01-31 | 21.85 | $21.99 | 165309 |
| 2025-01-30 | 21.83 | $22.43 | 133800 |
| 2025-01-29 | 21.73 | $22.06 | 18100 |
| 2025-01-28 | 21.69 | $22.09 | 103000 |
| 2025-01-27 | 21.64 | $22.01 | 5800 |
| 2025-01-24 | 21.59 | $22.19 | 31040 |
| 2025-01-23 | 21.51 | $21.98 | 22225 |
| 2025-01-22 | 21.46 | $21.94 | 19637 |
| 2025-01-21 | 21.41 | $22.15 | 17507 |
| 2025-01-17 | 21.31 | $21.78 | 10100 |
| 2025-01-16 | 21.28 | $21.49 | 38411 |
| 2025-01-15 | 21.30 | $21.52 | 10541 |
| 2025-01-14 | 21.33 | $21.31 | 14300 |
| 2025-01-13 | 21.41 | $21.01 | 6900 |
| 2025-01-10 | 21.57 | $20.94 | 14500 |
| 2025-01-08 | 21.77 | $21.59 | 12822 |
| 2025-01-07 | 21.87 | $21.63 | 18800 |
| 2025-01-06 | 21.99 | $21.79 | 24424 |
| 2025-01-03 | 22.09 | $21.86 | 32700 |
| 2025-01-02 | 22.19 | $21.65 | 40500 |
| 2024-12-31 | 22.36 | $21.84 | 43700 |
| 2024-12-30 | 22.52 | $21.89 | 30400 |
| 2024-12-27 | 22.69 | $22.05 | 17700 |
| 2024-12-26 | 22.86 | $22.77 | 16033 |
| 2024-12-24 | 22.91 | $22.79 | 9000 |
| 2024-12-23 | 22.97 | $22.70 | 196602 |
| 2024-12-20 | 23.05 | $22.63 | 18600 |
| 2024-12-19 | 23.16 | $22.54 | 6600 |
| 2024-12-18 | 23.31 | $22.54 | 8648 |
| 2024-12-17 | 23.49 | $23.20 | 9209 |
| 2024-12-16 | 23.55 | $23.17 | 109416 |
| 2024-12-13 | 23.63 | $23.58 | 3500 |
| 2024-12-12 | 23.64 | $23.74 | 8900 |
| 2024-12-11 | 23.61 | $23.86 | 10000 |
| 2024-12-10 | 23.56 | $23.84 | 34813 |
| 2024-12-09 | 23.50 | $24.24 | 38600 |
| 2024-12-06 | 23.35 | $23.49 | 8500 |
| 2024-12-05 | 23.33 | $23.44 | 140738 |
| 2024-12-04 | 23.32 | $23.34 | 12937 |
| 2024-12-03 | 23.32 | $23.43 | 22845 |
| 2024-12-02 | 23.31 | $23.42 | 10346 |
| 2024-11-29 | 23.31 | $23.51 | 4700 |
| 2024-11-27 | 23.28 | $23.53 | 181621 |
| 2024-11-26 | 23.25 | $23.10 | 9022 |
| 2024-11-25 | 23.30 | $23.20 | 3019 |
| 2024-11-22 | 23.34 | $23.13 | 35900 |
| 2024-11-21 | 23.40 | $23.34 | 10800 |
| 2024-11-20 | 23.43 | $23.26 | 4000 |
| 2024-11-19 | 23.48 | $23.20 | 3346 |
| 2024-11-18 | 23.55 | $23.27 | 6904 |
| 2024-11-15 | 23.62 | $22.97 | 12347 |
| 2024-11-14 | 23.77 | $22.90 | 10500 |
| 2024-11-13 | 23.95 | $23.15 | 27901 |
| 2024-11-12 | 24.11 | $23.30 | 15700 |
| 2024-11-11 | 24.27 | $23.80 | 4729 |
| 2024-11-08 | 24.34 | $23.71 | 18019 |
| 2024-11-07 | 24.43 | $24.72 | 6200 |
| 2024-11-06 | 24.33 | $23.97 | 52200 |
| 2024-11-05 | 24.38 | $24.48 | 11531 |
| 2024-11-04 | 24.31 | $24.07 | 43316 |
| 2024-11-01 | 24.32 | $23.98 | 13640 |
| 2024-10-31 | 24.35 | $23.88 | 1500 |
| 2024-10-30 | 24.41 | $24.10 | 7500 |
| 2024-10-29 | 24.42 | $24.18 | 10000 |
| 2024-10-28 | 24.42 | $24.23 | 14109 |
| 2024-10-25 | 24.40 | $23.87 | 5449 |
| 2024-10-24 | 24.45 | $23.89 | 5900 |
| 2024-10-23 | 24.51 | $23.93 | 13700 |
| 2024-10-22 | 24.56 | $23.97 | 15500 |
| 2024-10-21 | 24.60 | $23.78 | 7700 |
| 2024-10-18 | 24.69 | $24.14 | 3700 |
| 2024-10-17 | 24.72 | $23.60 | 17500 |
| 2024-10-16 | 24.85 | $23.85 | 8700 |
| 2024-10-15 | 24.95 | $23.52 | 12100 |
| 2024-10-14 | 25.13 | $24.52 | 7300 |
| 2024-10-11 | 25.12 | $24.81 | 12912 |
| 2024-10-10 | 25.04 | $24.61 | 6700 |
| 2024-10-09 | 24.98 | $24.49 | 6000 |
| 2024-10-08 | 24.93 | $24.39 | 13519 |
| 2024-10-07 | 24.88 | $25.69 | 18017 |
| 2024-10-04 | 24.54 | $25.49 | 17300 |
| 2024-10-03 | 24.19 | $25.05 | 12035 |
| 2024-10-02 | 23.86 | $25.31 | 9500 |
| 2024-10-01 | 23.42 | $24.48 | 22800 |
| 2024-09-30 | 23.07 | $24.02 | 7841 |
| 2024-09-27 | 22.77 | $24.23 | 7600 |
| 2024-09-26 | 22.36 | $23.94 | 7507 |
| 2024-09-25 | 21.95 | $22.62 | 8700 |
| 2024-09-24 | 21.74 | $22.79 | 2741 |
| 2024-09-23 | 21.47 | $22.00 | 6800 |
| 2024-09-20 | 21.31 | $21.68 | 2000 |
| 2024-09-19 | 21.19 | $21.82 | 9941 |
| 2024-09-18 | 21.02 | $21.18 | 800 |
| 2024-09-17 | 20.96 | $21.16 | 5902 |
| 2024-09-16 | 20.89 | $21.02 | 6600 |
| 2024-09-13 | 20.84 | $20.89 | 1200 |
| 2024-09-12 | 20.81 | $20.75 | 3244 |
| 2024-09-11 | 20.80 | $20.70 | 2300 |
| 2024-09-10 | 20.80 | $20.54 | 3141 |
| 2024-09-09 | 20.83 | $20.63 | 5100 |
| 2024-09-06 | 20.85 | $20.46 | 4937 |
| 2024-09-05 | 20.90 | $20.91 | 6343 |
| 2024-09-04 | 20.86 | $20.84 | 7100 |
| 2024-09-03 | 20.83 | $20.72 | 4033 |
| 2024-08-30 | 20.82 | $21.15 | 9822 |
| 2024-08-29 | 20.72 | $20.93 | 5746 |
| 2024-08-28 | 20.65 | $20.67 | 4700 |
| 2024-08-27 | 20.61 | $20.89 | 3543 |
| 2024-08-26 | 20.53 | $20.85 | 10300 |
| 2024-08-23 | 20.43 | $21.01 | 5200 |
| 2024-08-22 | 20.29 | $20.58 | 13800 |
| 2024-08-21 | 20.21 | $20.67 | 4726 |
| 2024-08-20 | 20.10 | $20.55 | 4200 |
| 2024-08-19 | 20.00 | $20.83 | 2000 |
| 2024-08-16 | 19.82 | $20.57 | 8523 |
| 2024-08-15 | 19.67 | $20.38 | 11532 |
| 2024-08-14 | 19.54 | $19.99 | 3900 |
| 2024-08-13 | 19.47 | $20.03 | 4010 |
| 2024-08-12 | 19.38 | $19.73 | 5800 |
| 2024-08-09 | 19.34 | $19.56 | 2600 |
| 2024-08-08 | 19.33 | $19.54 | 8400 |
| 2024-08-07 | 19.33 | $19.06 | 30815 |
| 2024-08-06 | 19.42 | $18.92 | 6800 |
| 2024-08-05 | 19.57 | $18.99 | 95000 |
| 2024-08-02 | 19.73 | $19.32 | 26700 |
| 2024-08-01 | 19.84 | $19.63 | 3404 |
| 2024-07-31 | 19.91 | $20.12 | 2109 |
| 2024-07-30 | 19.89 | $19.71 | 23848 |
| 2024-07-29 | 19.95 | $19.71 | 2837 |
| 2024-07-26 | 20.02 | $19.83 | 3549 |
| 2024-07-25 | 20.08 | $19.62 | 4418 |
| 2024-07-24 | 20.19 | $19.80 | 4000 |
| 2024-07-23 | 20.28 | $20.18 | 34714 |
| 2024-07-22 | 20.31 | $20.35 | 7307 |
| 2024-07-19 | 20.31 | $20.11 | 2100 |
| 2024-07-18 | 20.36 | $20.11 | 5200 |
| 2024-07-17 | 20.42 | $20.34 | 5000 |
| 2024-07-16 | 20.44 | $20.52 | 4600 |
| 2024-07-15 | 20.42 | $20.57 | 7000 |
| 2024-07-12 | 20.39 | $20.90 | 2900 |
| 2024-07-11 | 20.29 | $20.67 | 5433 |
| 2024-07-10 | 20.21 | $20.49 | 6917 |
| 2024-07-09 | 20.17 | $20.24 | 4100 |
| 2024-07-08 | 20.17 | $20.20 | 4900 |
| 2024-07-05 | 20.18 | $20.41 | 10000 |
| 2024-07-03 | 20.15 | $20.44 | 3200 |
| 2024-07-02 | 20.11 | $20.11 | 5100 |
| 2024-07-01 | 20.14 | $19.91 | 13918 |
| 2024-06-28 | 20.21 | $19.89 | 4611 |
| 2024-06-27 | 20.30 | $20.00 | 7400 |
| 2024-06-26 | 20.38 | $20.20 | 1224 |
| 2024-06-25 | 20.43 | $20.27 | 1800 |
| 2024-06-24 | 20.47 | $20.41 | 4800 |
| 2024-06-21 | 20.50 | $20.25 | 13428 |
| 2024-06-20 | 20.56 | $20.43 | 5900 |
| 2024-06-18 | 20.59 | $20.45 | 4900 |
| 2024-06-17 | 20.63 | $20.43 | 6100 |
| 2024-06-14 | 20.67 | $20.22 | 19713 |
| 2024-06-13 | 20.77 | $20.48 | 3400 |
| 2024-06-12 | 20.83 | $20.70 | 5900 |
| 2024-06-11 | 20.85 | $20.42 | 3823 |
| 2024-06-10 | 20.93 | $20.62 | 2648 |
| 2024-06-07 | 20.98 | $20.40 | 6238 |
| 2024-06-06 | 21.08 | $20.85 | 9323 |
| 2024-06-05 | 21.11 | $20.75 | 13127 |
| 2024-06-04 | 21.16 | $20.67 | 3748 |
| 2024-06-03 | 21.24 | $20.79 | 7737 |
| 2024-05-31 | 21.30 | $20.68 | 4000 |
| 2024-05-30 | 21.39 | $20.74 | 2900 |
| 2024-05-29 | 21.48 | $20.75 | 6900 |
| 2024-05-28 | 21.58 | $21.13 | 4300 |
| 2024-05-24 | 21.61 | $21.09 | 5300 |
| 2024-05-23 | 21.66 | $21.03 | 11324 |
| 2024-05-22 | 21.71 | $21.33 | 2600 |
| 2024-05-21 | 21.72 | $21.61 | 4512 |
| 2024-05-20 | 21.66 | $21.80 | 11800 |
| 2024-05-17 | 21.54 | $21.95 | 5907 |
| 2024-05-16 | 21.37 | $21.87 | 23000 |
| 2024-05-15 | 21.19 | $21.57 | 2414 |
| 2024-05-14 | 21.03 | $21.33 | 6900 |
| 2024-05-13 | 20.90 | $21.15 | 12300 |
| 2024-05-10 | 20.79 | $21.01 | 14002 |
| 2024-05-09 | 20.68 | $20.91 | 7623 |
| 2024-05-08 | 20.57 | $20.60 | 6600 |
| 2024-05-07 | 20.50 | $20.84 | 6700 |
| 2024-05-06 | 20.38 | $21.01 | 30100 |
| 2024-05-03 | 20.19 | $20.90 | 16105 |
| 2024-05-02 | 19.99 | $20.75 | 11110 |
| 2024-05-01 | 19.79 | $19.83 | 310 |
| 2024-04-30 | 19.76 | $19.84 | 6307 |
| 2024-04-29 | 19.71 | $20.19 | 3700 |
| 2024-04-26 | 19.58 | $20.04 | 6142 |
| 2024-04-25 | 19.46 | $19.87 | 1100 |
| 2024-04-24 | 19.35 | $19.70 | 4500 |
| 2024-04-23 | 19.26 | $19.52 | 25245 |
| 2024-04-22 | 19.20 | $19.16 | 10300 |
| 2024-04-19 | 19.20 | $18.80 | 16200 |
| 2024-04-18 | 19.28 | $18.90 | 7317 |
| 2024-04-17 | 19.34 | $18.85 | 3927 |
| 2024-04-16 | 19.43 | $18.85 | 6200 |
| 2024-04-15 | 19.53 | $19.04 | 2600 |
| 2024-04-12 | 19.61 | $19.10 | 4506 |
| 2024-04-11 | 19.68 | $19.60 | 5314 |
| 2024-04-10 | 19.66 | $19.52 | 14800 |
| 2024-04-09 | 19.65 | $19.72 | 12000 |
| 2024-04-08 | 19.59 | $19.59 | 9000 |
| 2024-04-05 | 19.55 | $19.59 | 6934 |
| 2024-04-04 | 19.50 | $19.58 | 4249 |
| 2024-04-03 | 19.45 | $19.64 | 3700 |
| 2024-04-02 | 19.37 | $19.50 | 2300 |
| 2024-04-01 | 19.30 | $19.37 | 5600 |
| 2024-03-28 | 19.25 | $19.29 | 7600 |
| 2024-03-27 | 19.21 | $19.23 | 6100 |
| 2024-03-26 | 19.17 | $19.07 | 6933 |
| 2024-03-25 | 19.15 | $19.02 | 3600 |
| 2024-03-22 | 19.14 | $19.00 | 2300 |
| 2024-03-21 | 19.14 | $19.26 | 9712 |
| 2024-03-20 | 19.07 | $19.15 | 4314 |
| 2024-03-19 | 19.02 | $18.93 | 12400 |
| 2024-03-18 | 19.00 | $18.88 | 5800 |
| 2024-03-15 | 18.99 | $18.90 | 46122 |
| 2024-03-14 | 18.97 | $19.06 | 3828 |
| 2024-03-13 | 18.91 | $19.35 | 4819 |
| 2024-03-12 | 18.78 | $19.19 | 9800 |
| 2024-03-11 | 18.66 | $18.79 | 43600 |
| 2024-03-08 | 18.60 | $18.62 | 3200 |
| 2024-03-07 | 18.57 | $18.64 | 7435 |
| 2024-03-06 | 18.53 | $18.64 | 5600 |
| 2024-03-05 | 18.48 | $18.30 | 10400 |
| 2024-03-04 | 18.49 | $18.62 | 3100 |
| 2024-03-01 | 18.44 | $18.71 | 3310 |
| 2024-02-29 | 18.36 | $18.36 | 1622 |
| 2024-02-28 | 18.33 | $18.23 | 14328 |
| 2024-02-27 | 18.33 | $18.52 | 6410 |
| 2024-02-26 | 18.26 | $18.46 | 11900 |
| 2024-02-23 | 18.20 | $18.63 | 10013 |
| 2024-02-22 | 18.09 | $18.56 | 58829 |
| 2024-02-21 | 17.98 | $18.32 | 6417 |
| 2024-02-20 | 17.89 | $18.07 | 15817 |
| 2024-02-16 | 17.85 | $18.29 | 121600 |
| 2024-02-15 | 17.75 | $18.22 | 5800 |
| 2024-02-14 | 17.66 | $17.99 | 26100 |
| 2024-02-13 | 17.59 | $17.59 | 6217 |
| 2024-02-12 | 17.60 | $17.88 | 22300 |
| 2024-02-09 | 17.55 | $17.71 | 27716 |
| 2024-02-08 | 17.53 | $17.58 | 86500 |
| 2024-02-07 | 17.53 | $17.74 | 17200 |
| 2024-02-06 | 17.50 | $17.78 | 38118 |
| 2024-02-05 | 17.46 | $17.41 | 12000 |
| 2024-02-02 | 17.49 | $17.49 | 15800 |
| 2024-02-01 | 17.52 | $17.54 | 37345 |
| 2024-01-31 | 17.53 | $17.37 | 4924 |
| 2024-01-30 | 17.58 | $17.62 | 40900 |
| 2024-01-29 | 17.59 | $17.76 | 8100 |
| 2024-01-26 | 17.58 | $17.84 | 13129 |
| 2024-01-25 | 17.54 | $17.83 | 58533 |
| 2024-01-24 | 17.50 | $17.84 | 41300 |
| 2024-01-23 | 17.46 | $17.52 | 58500 |
| 2024-01-22 | 17.48 | $17.28 | 67800 |
| 2024-01-19 | 17.55 | $17.40 | 15500 |
| 2024-01-18 | 17.61 | $17.24 | 30127 |
| 2024-01-17 | 17.71 | $17.03 | 15500 |
| 2024-01-16 | 17.88 | $17.37 | 22800 |
| 2024-01-12 | 18.00 | $17.88 | 38522 |
| 2024-01-11 | 18.04 | $17.85 | 61704 |
| 2024-01-10 | 18.08 | $17.77 | 2800 |
| 2024-01-09 | 18.16 | $17.76 | 6400 |
| 2024-01-08 | 18.24 | $18.07 | 33400 |
| 2024-01-05 | 18.28 | $18.03 | 46508 |
| 2024-01-04 | 18.33 | $18.01 | 3500 |
| 2024-01-03 | 18.39 | $18.04 | 6707 |
| 2024-01-02 | 18.45 | $18.09 | 61300 |
| 2023-12-29 | 18.51 | $18.53 | 78927 |
| 2023-12-28 | 18.49 | $18.49 | 4945 |
| 2023-12-27 | 18.47 | $18.29 | 31700 |
| 2023-12-26 | 18.49 | $18.53 | 25900 |
| 2023-12-22 | 18.47 | $18.30 | 33800 |
| 2023-12-21 | 18.48 | $18.63 | 10800 |
| 2023-12-20 | 18.43 | $18.33 | 24546 |
| 2023-12-19 | 18.43 | $18.70 | 22645 |
| 2023-12-18 | 18.36 | $18.43 | 29000 |
| 2023-12-15 | 18.32 | $18.61 | 17600 |
| 2023-12-14 | 18.25 | $18.59 | 25007 |
| 2023-12-13 | 18.16 | $18.36 | 17129 |
| 2023-12-12 | 18.11 | $18.09 | 59139 |
| 2023-12-11 | 18.10 | $18.06 | 90841 |
| 2023-12-08 | 18.11 | $17.94 | 16300 |
| 2023-12-07 | 18.13 | $17.94 | 26200 |
| 2023-12-06 | 18.17 | $17.82 | 21400 |
| 2023-12-05 | 18.23 | $17.85 | 22100 |
| 2023-12-04 | 18.29 | $17.98 | 41610 |
| 2023-12-01 | 18.34 | $18.16 | 21500 |
| 2023-11-30 | 18.35 | $18.08 | 7800 |
| 2023-11-29 | 18.38 | $18.17 | 13300 |
| 2023-11-28 | 18.40 | $18.29 | 9100 |
| 2023-11-27 | 18.39 | $18.45 | 12718 |
| 2023-11-24 | 18.35 | $18.62 | 2600 |
| 2023-11-22 | 18.26 | $18.37 | 5218 |
| 2023-11-21 | 18.21 | $18.37 | 9700 |
| 2023-11-20 | 18.15 | $18.59 | 13300 |
| 2023-11-17 | 18.03 | $18.49 | 4545 |
| 2023-11-16 | 17.91 | $18.42 | 25900 |
| 2023-11-15 | 17.79 | $18.59 | 18200 |
| 2023-11-14 | 17.61 | $18.33 | 9700 |
| 2023-11-13 | 17.46 | $17.76 | 10900 |
| 2023-11-10 | 17.40 | $17.67 | 131035 |
| 2023-11-09 | 17.35 | $17.51 | 4800 |
| 2023-11-08 | 17.33 | $17.57 | 10638 |
| 2023-11-07 | 17.30 | $17.78 | 8843 |
| 2023-11-06 | 17.22 | $17.86 | 21500 |
| 2023-11-03 | 17.11 | $17.84 | 27322 |
| 2023-11-02 | 16.98 | $17.40 | 5200 |
| 2023-11-01 | 16.93 | $17.03 | 12920 |
| 2023-10-31 | 16.96 | $16.98 | 8635 |
| 2023-10-30 | 17.00 | $17.11 | 9836 |
| 2023-10-27 | 17.02 | $16.86 | 23547 |
| 2023-10-26 | 17.10 | $16.83 | 9232 |
| 2023-10-25 | 17.20 | $16.87 | 5826 |
| 2023-10-24 | 17.31 | $17.16 | 29900 |
| 2023-10-23 | 17.38 | $17.04 | 37546 |
| 2023-10-20 | 17.48 | $17.00 | 6812 |
| 2023-10-19 | 17.62 | $17.26 | 5600 |
| 2023-10-18 | 17.72 | $17.55 | 23700 |
| 2023-10-17 | 17.78 | $17.87 | 11337 |
| 2023-10-16 | 17.78 | $17.93 | 11648 |
| 2023-10-13 | 17.77 | $17.82 | 2234 |
| 2023-10-12 | 17.79 | $18.01 | 7437 |
| 2023-10-11 | 17.77 | $18.28 | 5325 |
| 2023-10-10 | 17.69 | $18.15 | 10044 |
| 2023-10-09 | 17.62 | $17.82 | 21946 |
| 2023-10-06 | 17.62 | $17.89 | 8200 |
| 2023-10-05 | 17.60 | $17.53 | 8548 |
| 2023-10-04 | 17.65 | $17.45 | 1639 |
| 2023-10-03 | 17.74 | $17.43 | 7300 |
| 2023-10-02 | 17.84 | $17.73 | 5200 |
| 2023-09-29 | 17.90 | $17.85 | 109600 |
| 2023-09-28 | 17.95 | $17.85 | 6200 |
| 2023-09-27 | 18.01 | $17.78 | 1300 |
| 2023-09-26 | 18.09 | $17.74 | 2240 |
| 2023-09-25 | 18.19 | $18.02 | 3501 |
| 2023-09-22 | 18.25 | $18.17 | 1100 |
| 2023-09-21 | 18.30 | $17.95 | 722 |
| 2023-09-20 | 18.40 | $18.34 | 9400 |
| 2023-09-19 | 18.43 | $18.34 | 2500 |
| 2023-09-18 | 18.47 | $18.45 | 600 |
| 2023-09-15 | 18.49 | $18.54 | 22000 |
| 2023-09-14 | 18.50 | $18.45 | 9223 |
| 2023-09-13 | 18.52 | $18.45 | 3400 |
| 2023-09-12 | 18.56 | $18.55 | 7900 |
| 2023-09-11 | 18.58 | $18.61 | 6800 |
| 2023-09-08 | 18.59 | $18.41 | 600 |
| 2023-09-07 | 18.65 | $18.47 | 6800 |
| 2023-09-06 | 18.70 | $18.75 | 4800 |
| 2023-09-05 | 18.70 | $18.85 | 1100 |
| 2023-09-01 | 18.69 | $19.04 | 3923 |
| 2023-08-31 | 18.63 | $18.77 | 6235 |
| 2023-08-30 | 18.62 | $18.85 | 2600 |
| 2023-08-29 | 18.59 | $18.95 | 25600 |
| 2023-08-28 | 18.54 | $18.66 | 7236 |
| 2023-08-25 | 18.54 | $18.41 | 3300 |
| 2023-08-24 | 18.60 | $18.45 | 132 |
| 2023-08-23 | 18.66 | $18.56 | 4700 |
| 2023-08-22 | 18.71 | $18.33 | 5024 |
| 2023-08-21 | 18.81 | $18.30 | 9400 |
| 2023-08-18 | 18.94 | $18.33 | 16942 |
| 2023-08-17 | 19.09 | $18.45 | 41843 |
| 2023-08-16 | 19.23 | $18.45 | 8002 |
| 2023-08-15 | 19.39 | $18.79 | 2316 |
| 2023-08-14 | 19.52 | $19.03 | 3200 |
| 2023-08-11 | 19.60 | $19.11 | 50400 |
| 2023-08-10 | 19.69 | $19.52 | 40300 |
| 2023-08-09 | 19.70 | $19.36 | 7713 |
| 2023-08-08 | 19.75 | $19.28 | 10739 |
| 2023-08-07 | 19.82 | $19.64 | 69300 |
| 2023-08-04 | 19.82 | $19.56 | 5211 |
| 2023-08-03 | 19.83 | $19.58 | 1414 |
| 2023-08-02 | 19.85 | $19.37 | 13941 |
| 2023-08-01 | 19.91 | $19.97 | 2946 |
| 2023-07-31 | 19.84 | $20.26 | 28600 |
| 2023-07-28 | 19.71 | $20.20 | 1841 |
| 2023-07-27 | 19.56 | $19.60 | 14300 |
| 2023-07-26 | 19.52 | $19.65 | 11017 |
| 2023-07-25 | 19.45 | $19.57 | 2633 |
| 2023-07-24 | 19.39 | $19.52 | 24104 |
| 2023-07-21 | 19.33 | $19.13 | 7416 |
| 2023-07-20 | 19.34 | $19.16 | 52600 |
| 2023-07-19 | 19.35 | $19.41 | 6708 |
| 2023-07-18 | 19.30 | $19.35 | 9400 |
| 2023-07-17 | 19.25 | $19.49 | 9331 |
| 2023-07-14 | 19.17 | $19.45 | 23919 |
| 2023-07-13 | 19.07 | $19.71 | 4500 |
| 2023-07-12 | 18.91 | $19.38 | 26300 |
| 2023-07-11 | 18.79 | $18.93 | 8742 |
| 2023-07-10 | 18.74 | $18.64 | 1505 |
| 2023-07-07 | 18.74 | $18.68 | 31745 |
| 2023-07-06 | 18.74 | $18.30 | 9700 |
| 2023-07-05 | 18.81 | $18.85 | 3500 |
| 2023-07-03 | 18.78 | $19.10 | 600 |
| 2023-06-30 | 18.70 | $18.85 | 3100 |
| 2023-06-29 | 18.64 | $18.61 | 6437 |
| 2023-06-28 | 18.63 | $18.68 | 13000 |
| 2023-06-27 | 18.61 | $18.70 | 154300 |
| 2023-06-26 | 18.57 | $18.24 | 14800 |
| 2023-06-23 | 18.62 | $18.15 | 3900 |
| 2023-06-22 | 18.70 | $18.51 | 6300 |
| 2023-06-21 | 18.72 | $18.58 | 19006 |
| 2023-06-20 | 18.72 | $18.66 | 5729 |
| 2023-06-16 | 18.71 | $19.05 | 5732 |
| 2023-06-15 | 18.61 | $19.17 | 10447 |
| 2023-06-14 | 18.46 | $18.91 | 3321 |
| 2023-06-13 | 18.35 | $18.84 | 13323 |
| 2023-06-12 | 18.23 | $18.56 | 10600 |
| 2023-06-09 | 18.15 | $18.52 | 4203 |
| 2023-06-08 | 18.07 | $18.54 | 6611 |
| 2023-06-07 | 17.97 | $18.32 | 9217 |
| 2023-06-06 | 17.90 | $18.35 | 145812 |
| 2023-06-05 | 17.82 | $18.02 | 3027 |
| 2023-06-02 | 17.79 | $18.16 | 5100 |
| 2023-06-01 | 17.73 | $17.82 | 38800 |
| 2023-05-31 | 17.73 | $17.32 | 2036 |
| 2023-05-30 | 17.83 | $17.54 | 8000 |
| 2023-05-26 | 17.91 | $17.81 | 7200 |
| 2023-05-25 | 17.94 | $17.51 | 5000 |
| 2023-05-24 | 18.04 | $17.59 | 83542 |
| 2023-05-23 | 18.15 | $17.86 | 5933 |
| 2023-05-22 | 18.21 | $18.30 | 9500 |
| 2023-05-19 | 18.19 | $18.20 | 4300 |
| 2023-05-18 | 18.18 | $18.23 | 6300 |
| 2023-05-17 | 18.17 | $18.31 | 21800 |
| 2023-05-16 | 18.15 | $18.26 | 6147 |
| 2023-05-15 | 18.12 | $18.44 | 14113 |
| 2023-05-12 | 18.06 | $17.82 | 2000 |
| 2023-05-11 | 18.12 | $18.06 | 3800 |
| 2023-05-10 | 18.13 | $18.03 | 2500 |
| 2023-05-09 | 18.16 | $18.12 | 7500 |
| 2023-05-08 | 18.16 | $18.34 | 12526 |
| 2023-05-05 | 18.13 | $18.32 | 5600 |
| 2023-05-04 | 18.09 | $18.08 | 11200 |
| 2023-05-03 | 18.10 | $17.99 | 10444 |
| 2023-05-02 | 18.13 | $18.04 | 6505 |
| 2023-05-01 | 18.15 | $18.32 | 6700 |
| 2023-04-28 | 18.12 | $18.37 | 4337 |
| 2023-04-27 | 18.07 | $18.22 | 3700 |
| 2023-04-26 | 18.05 | $17.88 | 15037 |
| 2023-04-25 | 18.10 | $17.68 | 10005 |
| 2023-04-24 | 18.19 | $18.18 | 10740 |
| 2023-04-21 | 18.20 | $18.22 | 7404 |
| 2023-04-20 | 18.20 | $18.36 | 5300 |
| 2023-04-19 | 18.17 | $18.42 | 13300 |
| 2023-04-18 | 18.12 | $18.44 | 10046 |
| 2023-04-17 | 18.06 | $18.46 | 14000 |
| 2023-04-14 | 17.98 | $18.13 | 14748 |
| 2023-04-13 | 17.97 | $18.19 | 21635 |
| 2023-04-12 | 17.94 | $17.76 | 7525 |
| 2023-04-11 | 17.99 | $18.06 | 43445 |
| 2023-04-10 | 18.00 | $18.02 | 39023 |
| 2023-04-06 | 18.01 | $18.04 | 364141 |
| 2023-04-05 | 18.03 | $17.98 | 3000 |
| 2023-04-04 | 18.06 | $18.32 | 10700 |
| 2023-04-03 | 18.02 | $18.47 | 2646 |
| 2023-03-31 | 17.95 | $18.37 | 14244 |
| 2023-03-30 | 17.88 | $18.45 | 2800 |
| 2023-03-29 | 17.80 | $18.26 | 37300 |
| 2023-03-28 | 17.74 | $18.12 | 6100 |
| 2023-03-27 | 17.70 | $17.82 | 2312 |
| 2023-03-24 | 17.72 | $18.06 | 1500 |
| 2023-03-23 | 17.69 | $18.10 | 10600 |
| 2023-03-22 | 17.66 | $17.83 | 2536 |
| 2023-03-21 | 17.68 | $17.91 | 8100 |
| 2023-03-20 | 17.69 | $17.60 | 5300 |
| 2023-03-17 | 17.77 | $17.45 | 2000 |
| 2023-03-16 | 17.90 | $17.54 | 24800 |
| 2023-03-15 | 18.03 | $17.22 | 25700 |
| 2023-03-14 | 18.26 | $17.90 | 32300 |
| 2023-03-13 | 18.38 | $17.61 | 23200 |
| 2023-03-10 | 18.58 | $17.80 | 10400 |
| 2023-03-09 | 18.77 | $18.10 | 13100 |
| 2023-03-08 | 18.94 | $18.64 | 5000 |
| 2023-03-07 | 19.01 | $18.64 | 27400 |
| 2023-03-06 | 19.10 | $19.14 | 3500 |
| 2023-03-03 | 19.10 | $19.29 | 51131 |
| 2023-03-02 | 19.07 | $19.13 | 5110 |
| 2023-03-01 | 19.07 | $19.01 | 25400 |
| 2023-02-28 | 19.09 | $18.78 | 9125 |
| 2023-02-27 | 19.17 | $18.77 | 61600 |
| 2023-02-24 | 19.26 | $18.54 | 9234 |
| 2023-02-23 | 19.41 | $18.92 | 9609 |
| 2023-02-22 | 19.51 | $18.82 | 22800 |
| 2023-02-21 | 19.64 | $18.99 | 13700 |
| 2023-02-17 | 19.76 | $19.41 | 10131 |
| 2023-02-16 | 19.81 | $19.62 | 2000 |
| 2023-02-15 | 19.82 | $19.56 | 3700 |
| 2023-02-14 | 19.84 | $19.63 | 103200 |
| 2023-02-13 | 19.85 | $19.50 | 7244 |
| 2023-02-10 | 19.89 | $19.30 | 12731 |
| 2023-02-09 | 19.97 | $19.53 | 23741 |
| 2023-02-08 | 20.01 | $19.43 | 13000 |
| 2023-02-07 | 20.08 | $19.70 | 51809 |
| 2023-02-06 | 20.11 | $19.39 | 10518 |
| 2023-02-03 | 20.19 | $19.78 | 16333 |
| 2023-02-02 | 20.21 | $20.08 | 173600 |
| 2023-02-01 | 20.16 | $20.23 | 35934 |
| 2023-01-31 | 20.07 | $19.79 | 233807 |
| 2023-01-30 | 20.05 | $19.66 | 9700 |
| 2023-01-27 | 20.06 | $20.05 | 11800 |
| 2023-01-26 | 19.97 | $20.02 | 11748 |
| 2023-01-25 | 19.88 | $19.82 | 27100 |
| 2023-01-24 | 19.81 | $19.83 | 31600 |
| 2023-01-23 | 19.72 | $19.80 | 24400 |
| 2023-01-20 | 19.62 | $19.73 | 25622 |
| 2023-01-19 | 19.52 | $19.31 | 24424 |
| 2023-01-18 | 19.48 | $19.28 | 60100 |
| 2023-01-17 | 19.43 | $19.44 | 13000 |
| 2023-01-13 | 19.35 | $19.77 | 17200 |
| 2023-01-12 | 19.17 | $19.52 | 33900 |
| 2023-01-11 | 19.02 | $19.45 | 96612 |
| 2023-01-10 | 18.85 | $19.23 | 5200 |
| 2023-01-09 | 18.69 | $19.22 | 39927 |
| 2023-01-06 | 18.51 | $19.06 | 6037 |
| 2023-01-05 | 18.33 | $18.72 | 4800 |
| 2023-01-04 | 18.20 | $18.89 | 58113 |
| 2023-01-03 | 18.00 | $18.02 | 31200 |
| 2022-12-30 | 17.95 | $17.67 | 60111 |
| 2022-12-29 | 17.96 | $17.86 | 29200 |
| 2022-12-28 | 17.94 | $17.55 | 62300 |
| 2022-12-27 | 17.97 | $17.95 | 69800 |
| 2022-12-23 | 17.92 | $17.64 | 24823 |
| 2022-12-22 | 17.93 | $17.60 | 8641 |
| 2022-12-21 | 17.94 | $17.72 | 21500 |
| 2022-12-20 | 17.93 | $17.43 | 21800 |
| 2022-12-19 | 17.97 | $17.55 | 46126 |
| 2022-12-16 | 17.99 | $17.62 | 24200 |
| 2022-12-15 | 17.99 | $17.51 | 4800 |
| 2022-12-14 | 18.02 | $18.02 | 80308 |
| 2022-12-13 | 17.94 | $18.02 | 16229 |
| 2022-12-12 | 17.84 | $17.78 | 70500 |
| 2022-12-09 | 17.77 | $17.80 | 40700 |
| 2022-12-08 | 17.68 | $17.85 | 13900 |
| 2022-12-07 | 17.56 | $17.44 | 30203 |
| 2022-12-06 | 17.51 | $17.62 | 9021 |
| 2022-12-05 | 17.40 | $17.67 | 21532 |
| 2022-12-02 | 17.27 | $17.70 | 13742 |
| 2022-12-01 | 17.10 | $17.53 | 7648 |
| 2022-11-30 | 16.93 | $17.49 | 15714 |
| 2022-11-29 | 16.75 | $16.89 | 21000 |
| 2022-11-28 | 16.66 | $16.45 | 17800 |
| 2022-11-25 | 16.65 | $16.63 | 2900 |
| 2022-11-23 | 16.59 | $16.66 | 14300 |
| 2022-11-22 | 16.51 | $16.53 | 12106 |
| 2022-11-21 | 16.45 | $16.50 | 5542 |
| 2022-11-18 | 16.37 | $16.78 | 19723 |
| 2022-11-17 | 16.23 | $16.97 | 3500 |
| 2022-11-16 | 16.02 | $16.75 | 19300 |
| 2022-11-15 | 15.82 | $16.90 | 4700 |
| 2022-11-14 | 15.55 | $16.59 | 72400 |
| 2022-11-11 | 15.30 | $16.57 | 14333 |
| 2022-11-10 | 15.02 | $16.00 | 23100 |
| 2022-11-09 | 14.81 | $15.06 | 6800 |
| 2022-11-08 | 14.77 | $15.55 | 17000 |
| 2022-11-07 | 14.61 | $15.45 | 24629 |
| 2022-11-04 | 14.46 | $15.25 | 15312 |
| 2022-11-03 | 14.32 | $14.50 | 17500 |
| 2022-11-02 | 14.32 | $14.62 | 11900 |
| 2022-11-01 | 14.30 | $14.80 | 11114 |
| 2022-10-31 | 14.24 | $14.43 | 10500 |
| 2022-10-28 | 14.25 | $14.38 | 14720 |
| 2022-10-27 | 14.28 | $14.41 | 20600 |
| 2022-10-26 | 14.30 | $14.54 | 5814 |
| 2022-10-25 | 14.31 | $14.19 | 30000 |
| 2022-10-24 | 14.39 | $13.88 | 35300 |
| 2022-10-21 | 14.55 | $14.67 | 39337 |
| 2022-10-20 | 14.57 | $14.51 | 11311 |
| 2022-10-19 | 14.64 | $14.58 | 17216 |
| 2022-10-18 | 14.70 | $14.94 | 6600 |
| 2022-10-17 | 14.70 | $14.89 | 36900 |
| 2022-10-14 | 14.72 | $14.48 | 32940 |
| 2022-10-13 | 14.82 | $14.74 | 20131 |
| 2022-10-12 | 14.89 | $14.60 | 7505 |
| 2022-10-11 | 15.00 | $14.66 | 50200 |
| 2022-10-10 | 15.12 | $14.97 | 7639 |
| 2022-10-07 | 15.20 | $15.16 | 13230 |
| 2022-10-06 | 15.25 | $15.55 | 7800 |
| 2022-10-05 | 15.23 | $15.58 | 15100 |
| 2022-10-04 | 15.20 | $15.64 | 16600 |
| 2022-10-03 | 15.16 | $15.06 | 132829 |
| 2022-09-30 | 15.23 | $14.87 | 4400 |
| 2022-09-29 | 15.36 | $14.95 | 21200 |
| 2022-09-28 | 15.50 | $15.33 | 23223 |
| 2022-09-27 | 15.58 | $15.11 | 34000 |
| 2022-09-26 | 15.72 | $15.22 | 34200 |
| 2022-09-23 | 15.87 | $15.20 | 21900 |
| 2022-09-22 | 16.04 | $15.68 | 7332 |
| 2022-09-21 | 16.14 | $15.81 | 7700 |
| 2022-09-20 | 16.23 | $16.08 | 19212 |
| 2022-09-19 | 16.28 | $16.18 | 8900 |
| 2022-09-16 | 16.31 | $16.12 | 3140 |
| 2022-09-15 | 16.37 | $16.26 | 4213 |
| 2022-09-14 | 16.40 | $16.31 | 4400 |
| 2022-09-13 | 16.43 | $16.34 | 13521 |
| 2022-09-12 | 16.46 | $16.88 | 27744 |
| 2022-09-09 | 16.38 | $16.71 | 104700 |
| 2022-09-08 | 16.33 | $16.18 | 36900 |
| 2022-09-07 | 16.37 | $16.17 | 9800 |
| 2022-09-06 | 16.43 | $16.01 | 14900 |
| 2022-09-02 | 16.53 | $16.20 | 74200 |
| 2022-09-01 | 16.61 | $16.27 | 4600 |
| 2022-08-31 | 16.69 | $16.55 | 3906 |
| 2022-08-30 | 16.72 | $16.41 | 60430 |
| 2022-08-29 | 16.79 | $16.69 | 12418 |
| 2022-08-26 | 16.80 | $16.84 | 6400 |
| 2022-08-25 | 16.79 | $17.09 | 7000 |
| 2022-08-24 | 16.72 | $16.58 | 9440 |
| 2022-08-23 | 16.75 | $16.51 | 3800 |
| 2022-08-22 | 16.80 | $16.42 | 8049 |
| 2022-08-19 | 16.88 | $16.57 | 19800 |
| 2022-08-18 | 16.93 | $16.74 | 38600 |
| 2022-08-17 | 16.96 | $16.86 | 27600 |
| 2022-08-16 | 16.97 | $17.02 | 3500 |
| 2022-08-15 | 16.94 | $17.05 | 10700 |
| 2022-08-12 | 16.90 | $17.18 | 15800 |
| 2022-08-11 | 16.82 | $16.81 | 8200 |
| 2022-08-10 | 16.82 | $16.88 | 5308 |
| 2022-08-09 | 16.79 | $16.65 | 2300 |
| 2022-08-08 | 16.81 | $16.77 | 15146 |
| 2022-08-05 | 16.80 | $16.85 | 5500 |
| 2022-08-04 | 16.78 | $16.90 | 2538 |
| 2022-08-03 | 16.75 | $16.76 | 5200 |
| 2022-08-02 | 16.73 | $16.52 | 19832 |
| 2022-08-01 | 16.77 | $16.64 | 133500 |
| 2022-07-29 | 16.78 | $16.74 | 10201 |
| 2022-07-28 | 16.77 | $16.99 | 2732 |
| 2022-07-27 | 16.71 | $16.95 | 5545 |
| 2022-07-26 | 16.65 | $16.69 | 7000 |
| 2022-07-25 | 16.63 | $16.82 | 8600 |
| 2022-07-22 | 16.58 | $16.65 | 335723 |
| 2022-07-21 | 16.56 | $16.85 | 6129 |
| 2022-07-20 | 16.49 | $16.72 | 6412 |
| 2022-07-19 | 16.44 | $16.78 | 13312 |
| 2022-07-18 | 16.37 | $16.32 | 13200 |
| 2022-07-15 | 16.38 | $16.05 | 5300 |
| 2022-07-14 | 16.45 | $15.97 | 21629 |
| 2022-07-13 | 16.55 | $16.28 | 14300 |
| 2022-07-12 | 16.60 | $16.33 | 8305 |
| 2022-07-11 | 16.65 | $16.27 | 9100 |
| 2022-07-08 | 16.71 | $16.79 | 11700 |
| 2022-07-07 | 16.68 | $16.93 | 16400 |
| 2022-07-06 | 16.61 | $16.52 | 43300 |
| 2022-07-05 | 16.62 | $16.80 | 7900 |
| 2022-07-01 | 16.57 | $16.73 | 17600 |
| 2022-06-30 | 16.52 | $16.61 | 14700 |
| 2022-06-29 | 16.49 | $16.73 | 10300 |
| 2022-06-28 | 16.43 | $16.81 | 3000 |
| 2022-06-27 | 16.35 | $16.91 | 28600 |
| 2022-06-24 | 16.23 | $16.55 | 23843 |
| 2022-06-23 | 16.16 | $16.03 | 13305 |
| 2022-06-22 | 16.20 | $15.95 | 9042 |
| 2022-06-21 | 16.26 | $16.25 | 3747 |
| 2022-06-17 | 16.26 | $16.01 | 27800 |
| 2022-06-16 | 16.32 | $15.84 | 11700 |
| 2022-06-15 | 16.42 | $16.35 | 7200 |
| 2022-06-14 | 16.42 | $15.95 | 6036 |
| 2022-06-13 | 16.52 | $15.73 | 15709 |
| 2022-06-10 | 16.67 | $16.49 | 4234 |
| 2022-06-09 | 16.69 | $16.83 | 3207 |
| 2022-06-08 | 16.64 | $17.33 | 7820 |
| 2022-06-07 | 16.48 | $17.01 | 23534 |
| 2022-06-06 | 16.36 | $16.92 | 3723 |
| 2022-06-03 | 16.23 | $16.67 | 6400 |
| 2022-06-02 | 16.14 | $16.83 | 13022 |
| 2022-06-01 | 16.00 | $16.52 | 51300 |
| 2022-05-31 | 15.90 | $16.68 | 14400 |
| 2022-05-27 | 15.75 | $16.45 | 6627 |
| 2022-05-26 | 15.63 | $16.26 | 27048 |
| 2022-05-25 | 15.53 | $15.77 | 29440 |
| 2022-05-24 | 15.52 | $15.72 | 8701 |
| 2022-05-23 | 15.53 | $16.05 | 19530 |
| 2022-05-20 | 15.46 | $15.83 | 63800 |
| 2022-05-19 | 15.44 | $15.84 | 60644 |
| 2022-05-18 | 15.41 | $15.59 | 16100 |
| 2022-05-17 | 15.43 | $16.10 | 54800 |
| 2022-05-16 | 15.35 | $15.58 | 15900 |
| 2022-05-13 | 15.37 | $15.53 | 22632 |
| 2022-05-12 | 15.41 | $15.10 | 49200 |
| 2022-05-11 | 15.55 | $15.16 | 111200 |
| 2022-05-10 | 15.70 | $15.19 | 128300 |
| 2022-05-09 | 15.88 | $15.18 | 37926 |
| 2022-05-06 | 16.09 | $15.74 | 5445 |
| 2022-05-05 | 16.21 | $16.07 | 2800 |
| 2022-05-04 | 16.29 | $16.82 | 19900 |
| 2022-05-03 | 16.23 | $16.55 | 6124 |
| 2022-05-02 | 16.22 | $16.40 | 129744 |
| 2022-04-29 | 16.23 | $16.39 | 27600 |
| 2022-04-28 | 16.26 | $16.17 | 45422 |
| 2022-04-27 | 16.34 | $16.08 | 64028 |
| 2022-04-26 | 16.46 | $15.82 | 27300 |
| 2022-04-25 | 16.65 | $16.17 | 17409 |
| 2022-04-22 | 16.80 | $16.41 | 24744 |
| 2022-04-21 | 16.92 | $16.50 | 43500 |
| 2022-04-20 | 17.05 | $16.88 | 74600 |
| 2022-04-19 | 17.13 | $16.90 | 40000 |
| 2022-04-18 | 17.21 | $16.93 | 16500 |
| 2022-04-14 | 17.30 | $17.08 | 15200 |
| 2022-04-13 | 17.37 | $17.25 | 10006 |
| 2022-04-12 | 17.42 | $17.01 | 18800 |
| 2022-04-11 | 17.54 | $17.18 | 27222 |
| 2022-04-08 | 17.63 | $17.49 | 35528 |
| 2022-04-07 | 17.68 | $17.36 | 18500 |
| 2022-04-06 | 17.76 | $17.53 | 10229 |
| 2022-04-05 | 17.82 | $17.89 | 19300 |
| 2022-04-04 | 17.81 | $18.33 | 6926 |
| 2022-04-01 | 17.71 | $17.94 | 9316 |
| 2022-03-31 | 17.67 | $17.62 | 9500 |
| 2022-03-30 | 17.70 | $18.16 | 4525 |
| 2022-03-29 | 17.62 | $18.28 | 15700 |
| 2022-03-28 | 17.51 | $17.86 | 19802 |
| 2022-03-25 | 17.46 | $17.85 | 9811 |
| 2022-03-24 | 17.41 | $18.06 | 8415 |
| 2022-03-23 | 17.31 | $18.02 | 19110 |
| 2022-03-22 | 17.21 | $18.28 | 14700 |
| 2022-03-21 | 17.04 | $17.85 | 9026 |
| 2022-03-18 | 16.93 | $18.20 | 20337 |
| 2022-03-17 | 16.74 | $17.77 | 369101 |
| 2022-03-16 | 16.61 | $17.78 | 51100 |
| 2022-03-15 | 16.46 | $15.99 | 257823 |
| 2022-03-14 | 16.67 | $15.94 | 26600 |
| 2022-03-11 | 16.93 | $16.28 | 125700 |
| 2022-03-10 | 17.17 | $16.62 | 18900 |
| 2022-03-09 | 17.37 | $17.28 | 5741 |
| 2022-03-08 | 17.48 | $16.58 | 23100 |
| 2022-03-07 | 17.75 | $16.40 | 21700 |
| 2022-03-04 | 18.11 | $17.17 | 15700 |
| 2022-03-03 | 18.37 | $17.86 | 15000 |
| 2022-03-02 | 18.52 | $18.26 | 11900 |
| 2022-03-01 | 18.62 | $18.08 | 19310 |
| 2022-02-28 | 18.78 | $18.29 | 16700 |
| 2022-02-25 | 18.91 | $18.60 | 28939 |
| 2022-02-24 | 19.01 | $18.13 | 96000 |
| 2022-02-23 | 19.22 | $18.50 | 8930 |
| 2022-02-22 | 19.39 | $18.66 | 42500 |
| 2022-02-18 | 19.55 | $19.23 | 12826 |
| 2022-02-17 | 19.61 | $19.61 | 10700 |
| 2022-02-16 | 19.61 | $19.87 | 6500 |
| 2022-02-15 | 19.55 | $19.76 | 4837 |
| 2022-02-14 | 19.50 | $19.40 | 12040 |
| 2022-02-11 | 19.53 | $19.62 | 11800 |
| 2022-02-10 | 19.51 | $19.88 | 14900 |
| 2022-02-09 | 19.43 | $20.02 | 20200 |
| 2022-02-08 | 19.31 | $19.65 | 48000 |
| 2022-02-07 | 19.25 | $19.33 | 9243 |
| 2022-02-04 | 19.25 | $19.42 | 8200 |
| 2022-02-03 | 19.23 | $19.14 | 14042 |
| 2022-02-02 | 19.27 | $19.37 | 23719 |
| 2022-02-01 | 19.27 | $19.59 | 14000 |
| 2022-01-31 | 19.22 | $19.41 | 31123 |
| 2022-01-28 | 19.20 | $18.69 | 19631 |
| 2022-01-27 | 19.33 | $18.64 | 9800 |
| 2022-01-26 | 19.49 | $18.97 | 6435 |
| 2022-01-25 | 19.62 | $19.09 | 13300 |
| 2022-01-24 | 19.73 | $19.30 | 15900 |
| 2022-01-21 | 19.82 | $19.71 | 50600 |
| 2022-01-20 | 19.84 | $20.15 | 16900 |
| 2022-01-19 | 19.77 | $19.80 | 4628 |
| 2022-01-18 | 19.76 | $19.83 | 12747 |
| 2022-01-14 | 19.74 | $20.13 | 37900 |
| 2022-01-13 | 19.65 | $20.11 | 13404 |
| 2022-01-12 | 19.56 | $20.33 | 21717 |
| 2022-01-11 | 19.40 | $19.96 | 9035 |
| 2022-01-10 | 19.30 | $19.43 | 30400 |
| 2022-01-07 | 19.30 | $19.61 | 3.2M |
| 2022-01-06 | 19.25 | $19.37 | 33000 |
| 2022-01-05 | 19.26 | $19.17 | 20638 |
| 2022-01-04 | 19.30 | $19.39 | 36505 |
| 2022-01-03 | 19.31 | $19.48 | 57000 |
| 2021-12-31 | 19.30 | $19.40 | 149400 |
| 2021-12-30 | 19.31 | $19.40 | 15017 |
| 2021-12-29 | 19.33 | $19.10 | 31800 |
| 2021-12-28 | 19.41 | $19.61 | 30900 |
| 2021-12-27 | 19.39 | $19.80 | 53530 |
| 2021-12-23 | 19.34 | $19.58 | 62117 |
| 2021-12-22 | 19.32 | $19.57 | 32100 |
| 2021-12-21 | 19.31 | $19.40 | 51827 |
| 2021-12-20 | 19.33 | $18.95 | 27511 |
| 2021-12-17 | 19.46 | $19.25 | 178400 |
| 2021-12-16 | 19.54 | $19.38 | 10245 |
| 2021-12-15 | 19.61 | $19.41 | 19500 |
| 2021-12-14 | 19.69 | $19.57 | 34338 |
| 2021-12-13 | 19.74 | $19.62 | 21200 |
| 2021-12-10 | 19.80 | $19.85 | 76838 |
| 2021-12-09 | 19.82 | $19.86 | 21442 |
| 2021-12-08 | 19.84 | $20.14 | 11107 |
| 2021-12-07 | 19.80 | $20.06 | 39500 |
| 2021-12-06 | 19.78 | $19.68 | 37000 |
| 2021-12-03 | 19.84 | $19.19 | 15540 |
| 2021-12-02 | 20.01 | $19.75 | 9700 |
| 2021-12-01 | 20.10 | $19.54 | 39746 |
| 2021-11-30 | 20.24 | $19.51 | 14800 |
| 2021-11-29 | 20.41 | $19.67 | 23000 |
| 2021-11-26 | 20.58 | $19.81 | 20300 |
| 2021-11-24 | 20.75 | $20.43 | 36001 |
| 2021-11-23 | 20.81 | $20.47 | 45300 |
| 2021-11-22 | 20.87 | $20.58 | 13727 |
| 2021-11-19 | 20.92 | $20.62 | 14600 |
| 2021-11-18 | 20.97 | $20.78 | 28833 |
| 2021-11-17 | 20.99 | $20.97 | 30937 |
| 2021-11-16 | 20.97 | $21.11 | 20548 |
| 2021-11-15 | 20.92 | $21.09 | 7000 |
| 2021-11-12 | 20.86 | $21.13 | 4900 |
| 2021-11-11 | 20.78 | $20.89 | 14716 |
| 2021-11-10 | 20.74 | $20.49 | 15700 |
| 2021-11-09 | 20.78 | $20.57 | 20600 |
| 2021-11-08 | 20.81 | $20.68 | 198142 |
| 2021-11-05 | 20.82 | $20.53 | 18600 |
| 2021-11-04 | 20.86 | $20.71 | 9300 |
| 2021-11-03 | 20.87 | $20.77 | 24722 |
| 2021-11-02 | 20.86 | $20.71 | 27932 |
| 2021-11-01 | 20.87 | $20.89 | 16800 |
| 2021-10-29 | 20.83 | $20.48 | 14700 |
| 2021-10-28 | 20.88 | $20.84 | 14218 |
| 2021-10-27 | 20.86 | $20.77 | 19800 |
| 2021-10-26 | 20.84 | $20.89 | 44300 |
| 2021-10-25 | 20.80 | $21.10 | 13249 |
| 2021-10-22 | 20.70 | $21.10 | 7800 |
| 2021-10-21 | 20.59 | $21.16 | 4534 |
| 2021-10-20 | 20.44 | $21.08 | 6504 |
| 2021-10-19 | 20.29 | $21.04 | 7400 |
| 2021-10-18 | 20.12 | $20.64 | 30130 |
| 2021-10-15 | 20.01 | $20.60 | 15600 |
| 2021-10-14 | 19.89 | $20.39 | 8400 |
| 2021-10-13 | 19.79 | $20.16 | 5708 |
| 2021-10-12 | 19.73 | $19.91 | 6520 |
| 2021-10-11 | 19.71 | $20.01 | 6640 |
| 2021-10-08 | 19.66 | $20.17 | 19000 |
| 2021-10-07 | 19.58 | $20.00 | 19910 |
| 2021-10-06 | 19.52 | $19.47 | 18300 |
| 2021-10-05 | 19.56 | $19.53 | 13100 |
| 2021-10-04 | 19.61 | $19.34 | 143732 |
| 2021-10-01 | 19.69 | $19.60 | 28646 |
| 2021-09-30 | 19.74 | $19.67 | 45517 |
| 2021-09-29 | 19.79 | $19.60 | 20243 |
| 2021-09-28 | 19.86 | $19.80 | 46300 |
| 2021-09-27 | 19.89 | $20.10 | 208828 |
| 2021-09-24 | 19.88 | $19.80 | 13600 |
| 2021-09-23 | 19.92 | $20.08 | 89716 |
| 2021-09-22 | 19.91 | $19.81 | 73100 |
| 2021-09-21 | 19.97 | $19.52 | 248013 |
| 2021-09-20 | 20.09 | $19.36 | 108831 |
| 2021-09-17 | 20.26 | $20.05 | 22200 |
| 2021-09-16 | 20.32 | $20.24 | 205425 |
| 2021-09-15 | 20.35 | $20.25 | 22949 |
| 2021-09-14 | 20.38 | $20.34 | 33546 |
| 2021-09-13 | 20.40 | $20.59 | 9410 |
| 2021-09-10 | 20.37 | $20.51 | 54712 |
| 2021-09-09 | 20.36 | $20.53 | 13520 |
| 2021-09-08 | 20.33 | $20.68 | 21722 |
| 2021-09-07 | 20.27 | $20.88 | 31931 |
| 2021-09-03 | 20.17 | $20.70 | 32100 |
| 2021-09-02 | 20.08 | $20.68 | 11435 |
| 2021-09-01 | 19.98 | $20.76 | 18300 |
| 2021-08-31 | 19.86 | $20.34 | 15300 |
| 2021-08-30 | 19.81 | $20.18 | 14413 |
| 2021-08-27 | 19.78 | $20.19 | 5714 |
| 2021-08-26 | 19.75 | $20.04 | 32400 |
| 2021-08-25 | 19.75 | $20.17 | 18100 |
| 2021-08-24 | 19.72 | $20.23 | 26500 |
| 2021-08-23 | 19.69 | $19.64 | 13539 |
| 2021-08-20 | 19.77 | $19.45 | 11500 |
| 2021-08-19 | 19.91 | $19.38 | 46800 |
| 2021-08-18 | 20.09 | $19.90 | 17600 |
| 2021-08-17 | 20.20 | $19.87 | 27900 |
| 2021-08-16 | 20.33 | $20.41 | 14820 |
| 2021-08-13 | 20.37 | $20.68 | 10000 |
| 2021-08-12 | 20.37 | $20.64 | 12200 |
| 2021-08-11 | 20.37 | $20.88 | 46000 |
| 2021-08-10 | 20.33 | $20.85 | 24221 |
| 2021-08-09 | 20.30 | $20.80 | 25100 |
| 2021-08-06 | 20.27 | $20.61 | 34300 |
| 2021-08-05 | 20.28 | $20.64 | 17409 |
| 2021-08-04 | 20.29 | $20.65 | 16400 |
| 2021-08-03 | 20.31 | $20.51 | 18826 |
| 2021-08-02 | 20.36 | $20.32 | 25537 |
| 2021-07-30 | 20.46 | $20.20 | 57530 |
| 2021-07-29 | 20.61 | $20.40 | 20231 |
| 2021-07-28 | 20.75 | $20.18 | 23200 |
| 2021-07-27 | 20.96 | $19.65 | 97843 |
| 2021-07-26 | 21.33 | $20.07 | 123400 |
| 2021-07-23 | 21.66 | $20.73 | 62242 |
| 2021-07-22 | 21.91 | $21.92 | 190000 |
| 2021-07-21 | 21.96 | $22.03 | 18200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.09
2026-07-17
Close Price
$28.87
Vol: 6800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.21
Average
21.26
Maximum
29.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.09 | $28.87 | 6800 |
| 2026-07-16 | 29.15 | $29.26 | 10700 |
| 2026-07-15 | 29.09 | $29.55 | 19900 |
| 2026-07-14 | 28.93 | $29.13 | 5800 |
| 2026-07-13 | 28.87 | $28.86 | 4843 |
| 2026-07-10 | 28.88 | $29.23 | 7400 |
| 2026-07-09 | 28.78 | $29.05 | 8922 |
| 2026-07-08 | 28.71 | $28.96 | 7945 |
| 2026-07-07 | 28.65 | $28.95 | 162000 |
| 2026-07-06 | 28.59 | $29.31 | 5500 |
| 2026-07-02 | 28.41 | $28.74 | 6600 |
| 2026-07-01 | 28.37 | $28.67 | 8300 |
| 2026-06-30 | 28.35 | $28.50 | 14700 |
| 2026-06-29 | 28.38 | $28.45 | 11533 |
| 2026-06-26 | 28.45 | $28.21 | 3315 |
| 2026-06-25 | 28.60 | $28.18 | 16633 |
| 2026-06-24 | 28.81 | $28.46 | 15538 |
| 2026-06-23 | 28.97 | $28.48 | 9500 |
| 2026-06-22 | 29.17 | $29.17 | 10700 |
| 2026-06-18 | 29.18 | $29.22 | 2918 |
| 2026-06-17 | 29.19 | $29.12 | 8037 |
| 2026-06-16 | 29.24 | $29.43 | 3938 |
| 2026-06-15 | 29.19 | $29.63 | 9502 |
| 2026-06-12 | 29.07 | $29.23 | 9900 |
| 2026-06-11 | 29.05 | $29.21 | 5400 |
| 2026-06-10 | 29.04 | $28.50 | 7000 |
| 2026-06-09 | 29.25 | $28.69 | 10736 |
| 2026-06-08 | 29.44 | $28.77 | 9900 |
| 2026-06-05 | 29.65 | $28.61 | 11200 |
| 2026-06-04 | 29.96 | $29.77 | 13636 |
| 2026-06-03 | 29.95 | $29.97 | 11200 |
| 2026-06-02 | 29.88 | $30.44 | 37200 |
| 2026-06-01 | 29.64 | $29.97 | 23200 |
| 2026-05-29 | 29.49 | $29.44 | 3600 |
| 2026-05-28 | 29.47 | $29.43 | 15200 |
| 2026-05-27 | 29.44 | $29.56 | 5400 |
| 2026-05-26 | 29.37 | $29.46 | 5515 |
| 2026-05-22 | 29.30 | $28.81 | 12000 |
| 2026-05-21 | 29.43 | $29.39 | 6800 |
| 2026-05-20 | 29.39 | $29.17 | 7429 |
| 2026-05-19 | 29.41 | $28.83 | 7706 |
| 2026-05-18 | 29.54 | $28.95 | 3700 |
| 2026-05-15 | 29.65 | $28.82 | 7023 |
| 2026-05-14 | 29.82 | $29.53 | 13522 |
| 2026-05-13 | 29.80 | $29.89 | 11304 |
| 2026-05-12 | 29.64 | $29.33 | 46400 |
| 2026-05-11 | 29.62 | $29.76 | 9100 |
| 2026-05-08 | 29.44 | $29.72 | 78900 |
| 2026-05-07 | 29.24 | $29.40 | 17000 |
| 2026-05-06 | 29.08 | $29.82 | 16835 |
| 2026-05-05 | 28.75 | $28.78 | 9100 |
| 2026-05-04 | 28.67 | $28.48 | 16000 |
| 2026-05-01 | 28.66 | $28.74 | 7414 |
| 2026-04-30 | 28.56 | $28.52 | 13100 |
| 2026-04-29 | 28.50 | $27.81 | 8100 |
| 2026-04-28 | 28.66 | $27.96 | 9600 |
| 2026-04-27 | 28.79 | $28.26 | 16239 |
| 2026-04-24 | 28.85 | $28.41 | 9142 |
| 2026-04-23 | 28.87 | $28.16 | 25200 |
| 2026-04-22 | 28.96 | $28.64 | 13100 |
| 2026-04-21 | 28.91 | $28.51 | 10800 |
| 2026-04-20 | 28.87 | $29.01 | 6200 |
| 2026-04-17 | 28.67 | $29.12 | 8735 |
| 2026-04-16 | 28.37 | $28.75 | 7100 |
| 2026-04-15 | 28.13 | $28.48 | 9800 |
| 2026-04-14 | 27.90 | $28.45 | 7700 |
| 2026-04-13 | 27.63 | $28.06 | 5816 |
| 2026-04-10 | 27.43 | $27.99 | 4700 |
| 2026-04-09 | 27.19 | $27.92 | 11700 |
| 2026-04-08 | 26.93 | $28.08 | 6631 |
| 2026-04-07 | 26.57 | $26.90 | 25800 |
| 2026-04-06 | 26.50 | $27.10 | 8400 |
| 2026-04-02 | 26.36 | $26.87 | 10800 |
| 2026-04-01 | 26.26 | $27.17 | 19829 |
| 2026-03-31 | 26.06 | $26.92 | 10043 |
| 2026-03-30 | 25.91 | $25.97 | 5700 |
| 2026-03-27 | 26.03 | $26.00 | 14500 |
| 2026-03-26 | 26.18 | $26.16 | 5000 |
| 2026-03-25 | 26.32 | $26.88 | 98112 |
| 2026-03-24 | 26.28 | $26.44 | 9917 |
| 2026-03-23 | 26.38 | $26.65 | 7018 |
| 2026-03-20 | 26.45 | $25.97 | 15700 |
| 2026-03-19 | 26.76 | $26.71 | 18200 |
| 2026-03-18 | 26.91 | $26.87 | 6942 |
| 2026-03-17 | 27.05 | $27.47 | 19412 |
| 2026-03-16 | 27.05 | $27.44 | 16309 |
| 2026-03-13 | 27.06 | $26.89 | 5003 |
| 2026-03-12 | 27.26 | $26.96 | 21400 |
| 2026-03-11 | 27.50 | $27.67 | 25900 |
| 2026-03-10 | 27.56 | $27.85 | 15500 |
| 2026-03-09 | 27.60 | $27.60 | 20947 |
| 2026-03-06 | 27.73 | $27.32 | 12959 |
| 2026-03-05 | 27.99 | $27.40 | 5500 |
| 2026-03-04 | 28.28 | $27.72 | 25117 |
| 2026-03-03 | 28.55 | $27.50 | 12138 |
| 2026-03-02 | 28.94 | $28.65 | 11000 |
| 2026-02-27 | 29.06 | $29.14 | 16500 |
| 2026-02-26 | 29.05 | $29.23 | 17522 |
| 2026-02-25 | 29.01 | $29.31 | 24729 |
| 2026-02-24 | 28.94 | $29.05 | 12700 |
| 2026-02-23 | 28.94 | $29.03 | 63212 |
| 2026-02-20 | 28.94 | $29.18 | 47037 |
| 2026-02-19 | 28.90 | $28.92 | 29306 |
| 2026-02-18 | 28.94 | $29.00 | 295701 |
| 2026-02-17 | 28.96 | $28.74 | 7200 |
| 2026-02-13 | 29.07 | $28.82 | 17633 |
| 2026-02-12 | 29.18 | $28.87 | 13400 |
| 2026-02-11 | 29.29 | $29.43 | 7800 |
| 2026-02-10 | 29.26 | $29.32 | 15833 |
| 2026-02-09 | 29.25 | $29.44 | 12300 |
| 2026-02-06 | 29.20 | $29.27 | 11800 |
| 2026-02-05 | 29.20 | $28.75 | 9600 |
| 2026-02-04 | 29.36 | $29.07 | 9417 |
| 2026-02-03 | 29.45 | $29.22 | 27437 |
| 2026-02-02 | 29.51 | $29.20 | 32300 |
| 2026-01-30 | 29.59 | $29.24 | 10700 |
| 2026-01-29 | 29.67 | $29.76 | 20400 |
| 2026-01-28 | 29.60 | $29.78 | 18417 |
| 2026-01-27 | 29.50 | $29.86 | 13300 |
| 2026-01-26 | 29.36 | $29.37 | 7726 |
| 2026-01-23 | 29.33 | $29.35 | 13949 |
| 2026-01-22 | 29.31 | $29.23 | 19306 |
| 2026-01-21 | 29.31 | $29.10 | 14400 |
| 2026-01-20 | 29.35 | $28.71 | 22427 |
| 2026-01-16 | 29.52 | $29.11 | 28816 |
| 2026-01-15 | 29.60 | $29.26 | 5835 |
| 2026-01-14 | 29.65 | $29.16 | 29500 |
| 2026-01-13 | 29.72 | $29.50 | 31015 |
| 2026-01-12 | 29.70 | $29.73 | 13023 |
| 2026-01-09 | 29.60 | $29.38 | 16604 |
| 2026-01-08 | 29.57 | $29.32 | 9700 |
| 2026-01-07 | 29.55 | $29.50 | 14532 |
| 2026-01-06 | 29.46 | $29.88 | 24300 |
| 2026-01-05 | 29.23 | $29.62 | 12700 |
| 2026-01-02 | 29.02 | $29.26 | 37133 |
| 2025-12-31 | 28.87 | $28.50 | 74100 |
| 2025-12-30 | 28.92 | $28.79 | 23146 |
| 2025-12-29 | 28.89 | $28.73 | 6900 |
| 2025-12-26 | 28.87 | $29.11 | 1600 |
| 2025-12-24 | 28.71 | $28.88 | 1600 |
| 2025-12-23 | 28.59 | $28.81 | 11328 |
| 2025-12-22 | 28.46 | $28.73 | 9320 |
| 2025-12-19 | 28.33 | $28.44 | 9020 |
| 2025-12-18 | 28.25 | $28.34 | 9426 |
| 2025-12-17 | 28.19 | $28.07 | 12800 |
| 2025-12-16 | 28.19 | $28.16 | 6503 |
| 2025-12-15 | 28.17 | $28.27 | 8982 |
| 2025-12-12 | 28.11 | $28.25 | 6300 |
| 2025-12-11 | 28.03 | $28.36 | 24700 |
| 2025-12-10 | 27.90 | $28.23 | 4300 |
| 2025-12-09 | 27.79 | $27.82 | 6642 |
| 2025-12-08 | 27.77 | $27.86 | 24829 |
| 2025-12-05 | 27.75 | $28.17 | 39300 |
| 2025-12-04 | 27.62 | $27.87 | 14800 |
| 2025-12-03 | 27.55 | $27.88 | 7100 |
| 2025-12-02 | 27.48 | $27.74 | 3535 |
| 2025-12-01 | 27.43 | $27.80 | 11302 |
| 2025-11-28 | 27.35 | $27.76 | 3229 |
| 2025-11-26 | 27.28 | $27.77 | 10404 |
| 2025-11-25 | 27.19 | $27.50 | 8700 |
| 2025-11-24 | 27.17 | $27.23 | 13502 |
| 2025-11-21 | 27.24 | $27.00 | 27700 |
| 2025-11-20 | 27.40 | $26.68 | 32600 |
| 2025-11-19 | 27.70 | $27.21 | 8900 |
| 2025-11-18 | 27.90 | $27.37 | 16000 |
| 2025-11-17 | 28.10 | $27.43 | 23000 |
| 2025-11-14 | 28.32 | $28.01 | 13000 |
| 2025-11-13 | 28.40 | $28.39 | 13000 |
| 2025-11-12 | 28.38 | $28.66 | 14000 |
| 2025-11-11 | 28.26 | $28.54 | 19200 |
| 2025-11-10 | 28.16 | $28.43 | 18531 |
| 2025-11-07 | 28.07 | $27.81 | 12000 |
| 2025-11-06 | 28.15 | $27.95 | 9402 |
| 2025-11-05 | 28.21 | $28.07 | 24300 |
| 2025-11-04 | 28.23 | $27.89 | 16300 |
| 2025-11-03 | 28.32 | $28.56 | 45100 |
| 2025-10-31 | 28.22 | $28.43 | 7241 |
| 2025-10-30 | 28.13 | $28.23 | 9500 |
| 2025-10-29 | 28.08 | $28.40 | 4800 |
| 2025-10-28 | 27.96 | $28.40 | 16320 |
| 2025-10-27 | 27.82 | $28.25 | 16244 |
| 2025-10-24 | 27.70 | $27.90 | 8912 |
| 2025-10-23 | 27.66 | $27.75 | 14000 |
| 2025-10-22 | 27.66 | $27.57 | 9400 |
| 2025-10-21 | 27.72 | $27.64 | 14100 |
| 2025-10-20 | 27.77 | $28.00 | 17500 |
| 2025-10-17 | 27.71 | $27.66 | 6225 |
| 2025-10-16 | 27.75 | $27.73 | 15200 |
| 2025-10-15 | 27.78 | $27.62 | 7407 |
| 2025-10-14 | 27.85 | $27.49 | 15805 |
| 2025-10-13 | 27.97 | $27.61 | 15900 |
| 2025-10-10 | 28.08 | $27.10 | 13848 |
| 2025-10-09 | 28.38 | $27.94 | 8817 |
| 2025-10-08 | 28.47 | $28.24 | 10003 |
| 2025-10-07 | 28.47 | $28.18 | 14800 |
| 2025-10-06 | 28.49 | $28.62 | 9300 |
| 2025-10-03 | 28.37 | $28.35 | 10534 |
| 2025-10-02 | 28.29 | $28.30 | 56500 |
| 2025-10-01 | 28.22 | $28.19 | 10444 |
| 2025-09-30 | 28.15 | $27.98 | 9500 |
| 2025-09-29 | 28.13 | $28.08 | 20900 |
| 2025-09-26 | 28.06 | $27.85 | 5100 |
| 2025-09-25 | 28.05 | $27.74 | 17528 |
| 2025-09-24 | 28.06 | $27.71 | 35902 |
| 2025-09-23 | 28.08 | $27.82 | 13200 |
| 2025-09-22 | 28.06 | $27.96 | 5540 |
| 2025-09-19 | 27.98 | $27.94 | 14600 |
| 2025-09-18 | 27.87 | $28.09 | 6000 |
| 2025-09-17 | 27.70 | $27.93 | 27800 |
| 2025-09-16 | 27.52 | $27.75 | 14400 |
| 2025-09-15 | 27.36 | $27.63 | 1400 |
| 2025-09-12 | 27.20 | $27.48 | 20000 |
| 2025-09-11 | 27.04 | $27.54 | 9510 |
| 2025-09-10 | 26.82 | $27.14 | 8428 |
| 2025-09-09 | 26.68 | $26.97 | 15300 |
| 2025-09-08 | 26.56 | $26.88 | 6100 |
| 2025-09-05 | 26.44 | $26.52 | 6819 |
| 2025-09-04 | 26.41 | $26.31 | 3800 |
| 2025-09-03 | 26.43 | $26.24 | 4638 |
| 2025-09-02 | 26.48 | $26.24 | 15500 |
| 2025-08-29 | 26.54 | $26.52 | 3400 |
| 2025-08-28 | 26.53 | $26.51 | 16900 |
| 2025-08-27 | 26.50 | $26.29 | 16600 |
| 2025-08-26 | 26.55 | $26.71 | 5541 |
| 2025-08-25 | 26.46 | $26.77 | 2500 |
| 2025-08-22 | 26.34 | $26.78 | 6200 |
| 2025-08-21 | 26.18 | $26.32 | 6800 |
| 2025-08-20 | 26.13 | $26.19 | 7700 |
| 2025-08-19 | 26.12 | $26.18 | 4501 |
| 2025-08-18 | 26.10 | $26.20 | 39318 |
| 2025-08-15 | 26.07 | $26.24 | 173813 |
| 2025-08-14 | 26.03 | $26.18 | 71000 |
| 2025-08-13 | 25.99 | $26.48 | 13534 |
| 2025-08-12 | 25.85 | $26.17 | 11200 |
| 2025-08-11 | 25.78 | $25.76 | 5900 |
| 2025-08-08 | 25.82 | $25.90 | 15600 |
| 2025-08-07 | 25.84 | $25.88 | 4800 |
| 2025-08-06 | 25.86 | $25.83 | 10600 |
| 2025-08-05 | 25.90 | $25.71 | 11600 |
| 2025-08-04 | 25.99 | $25.73 | 9600 |
| 2025-08-01 | 26.10 | $25.30 | 42648 |
| 2025-07-31 | 26.36 | $25.80 | 7200 |
| 2025-07-30 | 26.52 | $26.18 | 15549 |
| 2025-07-29 | 26.59 | $26.43 | 14000 |
| 2025-07-28 | 26.59 | $26.40 | 10900 |
| 2025-07-25 | 26.60 | $26.51 | 12028 |
| 2025-07-24 | 26.56 | $26.72 | 7100 |
| 2025-07-23 | 26.45 | $26.93 | 7800 |
| 2025-07-22 | 26.25 | $26.44 | 10641 |
| 2025-07-21 | 26.15 | $26.36 | 11502 |
| 2025-07-18 | 26.05 | $26.13 | 7930 |
| 2025-07-17 | 25.99 | $26.03 | 18500 |
| 2025-07-16 | 25.95 | $25.88 | 8600 |
| 2025-07-15 | 25.95 | $25.93 | 11918 |
| 2025-07-14 | 25.93 | $25.82 | 10211 |
| 2025-07-11 | 25.94 | $25.85 | 23208 |
| 2025-07-10 | 25.94 | $25.96 | 11700 |
| 2025-07-09 | 25.89 | $25.79 | 8000 |
| 2025-07-08 | 25.89 | $25.88 | 48000 |
| 2025-07-07 | 25.85 | $25.59 | 21900 |
| 2025-07-03 | 25.89 | $25.90 | 88300 |
| 2025-07-02 | 25.83 | $25.88 | 6403 |
| 2025-07-01 | 25.77 | $25.85 | 9500 |
| 2025-06-30 | 25.70 | $25.86 | 13200 |
| 2025-06-27 | 25.60 | $25.80 | 8200 |
| 2025-06-26 | 25.50 | $25.77 | 7700 |
| 2025-06-25 | 25.38 | $25.53 | 3239 |
| 2025-06-24 | 25.30 | $25.60 | 10046 |
| 2025-06-23 | 25.18 | $25.06 | 10628 |
| 2025-06-20 | 25.21 | $24.75 | 33717 |
| 2025-06-18 | 25.34 | $24.93 | 175617 |
| 2025-06-17 | 25.43 | $25.13 | 17600 |
| 2025-06-16 | 25.48 | $25.52 | 17200 |
| 2025-06-13 | 25.40 | $25.02 | 30433 |
| 2025-06-12 | 25.47 | $25.40 | 24233 |
| 2025-06-11 | 25.42 | $25.38 | 10130 |
| 2025-06-10 | 25.35 | $25.31 | 64600 |
| 2025-06-09 | 25.30 | $25.48 | 17300 |
| 2025-06-06 | 25.16 | $25.10 | 7500 |
| 2025-06-05 | 25.11 | $25.09 | 17200 |
| 2025-06-04 | 25.05 | $25.06 | 321713 |
| 2025-06-03 | 24.98 | $24.69 | 6900 |
| 2025-06-02 | 25.00 | $24.85 | 8632 |
| 2025-05-30 | 24.97 | $24.50 | 13042 |
| 2025-05-29 | 25.04 | $24.73 | 15317 |
| 2025-05-28 | 25.04 | $24.55 | 153100 |
| 2025-05-27 | 25.09 | $24.71 | 4713 |
| 2025-05-23 | 25.09 | $24.52 | 10800 |
| 2025-05-22 | 25.14 | $24.46 | 8137 |
| 2025-05-21 | 25.21 | $24.65 | 13100 |
| 2025-05-20 | 25.22 | $24.81 | 12000 |
| 2025-05-19 | 25.17 | $24.97 | 41905 |
| 2025-05-16 | 25.04 | $24.79 | 6840 |
| 2025-05-15 | 24.93 | $24.98 | 12315 |
| 2025-05-14 | 24.73 | $24.91 | 14702 |
| 2025-05-13 | 24.48 | $24.84 | 10322 |
| 2025-05-12 | 24.20 | $24.60 | 13047 |
| 2025-05-09 | 23.92 | $23.82 | 3800 |
| 2025-05-08 | 23.81 | $23.89 | 5019 |
| 2025-05-07 | 23.65 | $23.81 | 19400 |
| 2025-05-06 | 23.47 | $23.88 | 9446 |
| 2025-05-05 | 23.23 | $23.63 | 4243 |
| 2025-05-02 | 23.00 | $23.62 | 12400 |
| 2025-05-01 | 22.73 | $23.01 | 43500 |
| 2025-04-30 | 22.58 | $22.95 | 10744 |
| 2025-04-29 | 22.42 | $23.00 | 10748 |
| 2025-04-28 | 22.20 | $22.89 | 67400 |
| 2025-04-25 | 21.98 | $22.76 | 6500 |
| 2025-04-24 | 21.75 | $22.71 | 4047 |
| 2025-04-23 | 21.49 | $22.40 | 15000 |
| 2025-04-22 | 21.28 | $22.16 | 72608 |
| 2025-04-21 | 21.11 | $21.65 | 7537 |
| 2025-04-17 | 21.07 | $21.74 | 9036 |
| 2025-04-16 | 21.00 | $21.63 | 13300 |
| 2025-04-15 | 20.97 | $21.77 | 61116 |
| 2025-04-14 | 20.90 | $21.75 | 7513 |
| 2025-04-11 | 20.83 | $21.39 | 35333 |
| 2025-04-10 | 20.87 | $20.84 | 28340 |
| 2025-04-09 | 21.12 | $21.30 | 60047 |
| 2025-04-08 | 21.29 | $19.97 | 40200 |
| 2025-04-07 | 21.93 | $20.30 | 23300 |
| 2025-04-04 | 22.62 | $20.97 | 64400 |
| 2025-04-03 | 23.25 | $22.68 | 72600 |
| 2025-04-02 | 23.48 | $23.36 | 13100 |
| 2025-04-01 | 23.55 | $23.25 | 9433 |
| 2025-03-31 | 23.67 | $23.11 | 22100 |
| 2025-03-28 | 23.86 | $23.31 | 43416 |
| 2025-03-27 | 24.02 | $23.97 | 57400 |
| 2025-03-26 | 24.01 | $23.73 | 23845 |
| 2025-03-25 | 24.07 | $23.80 | 59200 |
| 2025-03-24 | 24.12 | $23.83 | 20000 |
| 2025-03-21 | 24.16 | $23.74 | 88404 |
| 2025-03-20 | 24.23 | $23.88 | 23600 |
| 2025-03-19 | 24.27 | $24.46 | 37300 |
| 2025-03-18 | 24.13 | $24.32 | 25500 |
| 2025-03-17 | 24.00 | $24.54 | 80300 |
| 2025-03-14 | 23.76 | $23.88 | 22825 |
| 2025-03-13 | 23.67 | $23.32 | 20100 |
| 2025-03-12 | 23.74 | $23.42 | 38630 |
| 2025-03-11 | 23.79 | $23.39 | 61840 |
| 2025-03-10 | 23.85 | $23.22 | 16948 |
| 2025-03-07 | 23.98 | $24.26 | 79528 |
| 2025-03-06 | 23.79 | $24.04 | 18439 |
| 2025-03-05 | 23.63 | $24.14 | 29700 |
| 2025-03-04 | 23.39 | $23.10 | 21200 |
| 2025-03-03 | 23.43 | $22.87 | 19508 |
| 2025-02-28 | 23.54 | $22.96 | 12900 |
| 2025-02-27 | 23.65 | $23.33 | 15621 |
| 2025-02-26 | 23.65 | $23.55 | 9200 |
| 2025-02-25 | 23.58 | $23.09 | 14119 |
| 2025-02-24 | 23.63 | $23.09 | 8000 |
| 2025-02-21 | 23.68 | $23.58 | 70425 |
| 2025-02-20 | 23.57 | $23.56 | 17000 |
| 2025-02-19 | 23.45 | $23.49 | 11700 |
| 2025-02-18 | 23.31 | $23.66 | 6342 |
| 2025-02-14 | 23.08 | $23.49 | 5100 |
| 2025-02-13 | 22.84 | $23.17 | 50222 |
| 2025-02-12 | 22.65 | $22.87 | 9400 |
| 2025-02-11 | 22.51 | $22.63 | 8041 |
| 2025-02-10 | 22.41 | $22.77 | 78400 |
| 2025-02-07 | 22.24 | $22.35 | 44300 |
| 2025-02-06 | 22.16 | $22.32 | 18645 |
| 2025-02-05 | 22.08 | $22.16 | 21400 |
| 2025-02-04 | 22.03 | $22.13 | 12000 |
| 2025-02-03 | 21.97 | $21.69 | 21000 |
| 2025-01-31 | 22.05 | $21.99 | 165309 |
| 2025-01-30 | 22.04 | $22.43 | 133800 |
| 2025-01-29 | 21.90 | $22.06 | 18100 |
| 2025-01-28 | 21.84 | $22.09 | 103000 |
| 2025-01-27 | 21.76 | $22.01 | 5800 |
| 2025-01-24 | 21.69 | $22.19 | 31040 |
| 2025-01-23 | 21.56 | $21.98 | 22225 |
| 2025-01-22 | 21.46 | $21.94 | 19637 |
| 2025-01-21 | 21.36 | $22.15 | 17507 |
| 2025-01-17 | 21.18 | $21.78 | 10100 |
| 2025-01-16 | 21.08 | $21.49 | 38411 |
| 2025-01-15 | 21.06 | $21.52 | 10541 |
| 2025-01-14 | 21.04 | $21.31 | 14300 |
| 2025-01-13 | 21.09 | $21.01 | 6900 |
| 2025-01-10 | 21.26 | $20.94 | 14500 |
| 2025-01-08 | 21.50 | $21.59 | 12822 |
| 2025-01-07 | 21.59 | $21.63 | 18800 |
| 2025-01-06 | 21.70 | $21.79 | 24424 |
| 2025-01-03 | 21.79 | $21.86 | 32700 |
| 2025-01-02 | 21.89 | $21.65 | 40500 |
| 2024-12-31 | 22.08 | $21.84 | 43700 |
| 2024-12-30 | 22.26 | $21.89 | 30400 |
| 2024-12-27 | 22.48 | $22.05 | 17700 |
| 2024-12-26 | 22.69 | $22.77 | 16033 |
| 2024-12-24 | 22.73 | $22.79 | 9000 |
| 2024-12-23 | 22.78 | $22.70 | 196602 |
| 2024-12-20 | 22.87 | $22.63 | 18600 |
| 2024-12-19 | 23.01 | $22.54 | 6600 |
| 2024-12-18 | 23.21 | $22.54 | 8648 |
| 2024-12-17 | 23.46 | $23.20 | 9209 |
| 2024-12-16 | 23.55 | $23.17 | 109416 |
| 2024-12-13 | 23.67 | $23.58 | 3500 |
| 2024-12-12 | 23.69 | $23.74 | 8900 |
| 2024-12-11 | 23.65 | $23.86 | 10000 |
| 2024-12-10 | 23.58 | $23.84 | 34813 |
| 2024-12-09 | 23.49 | $24.24 | 38600 |
| 2024-12-06 | 23.26 | $23.49 | 8500 |
| 2024-12-05 | 23.21 | $23.44 | 140738 |
| 2024-12-04 | 23.18 | $23.34 | 12937 |
| 2024-12-03 | 23.17 | $23.43 | 22845 |
| 2024-12-02 | 23.13 | $23.42 | 10346 |
| 2024-11-29 | 23.10 | $23.51 | 4700 |
| 2024-11-27 | 23.03 | $23.53 | 181621 |
| 2024-11-26 | 22.94 | $23.10 | 9022 |
| 2024-11-25 | 22.97 | $23.20 | 3019 |
| 2024-11-22 | 22.99 | $23.13 | 35900 |
| 2024-11-21 | 23.04 | $23.34 | 10800 |
| 2024-11-20 | 23.03 | $23.26 | 4000 |
| 2024-11-19 | 23.06 | $23.20 | 3346 |
| 2024-11-18 | 23.12 | $23.27 | 6904 |
| 2024-11-15 | 23.17 | $22.97 | 12347 |
| 2024-11-14 | 23.34 | $22.90 | 10500 |
| 2024-11-13 | 23.57 | $23.15 | 27901 |
| 2024-11-12 | 23.77 | $23.30 | 15700 |
| 2024-11-11 | 23.98 | $23.80 | 4729 |
| 2024-11-08 | 24.07 | $23.71 | 18019 |
| 2024-11-07 | 24.20 | $24.72 | 6200 |
| 2024-11-06 | 24.05 | $23.97 | 52200 |
| 2024-11-05 | 24.10 | $24.48 | 11531 |
| 2024-11-04 | 23.99 | $24.07 | 43316 |
| 2024-11-01 | 24.00 | $23.98 | 13640 |
| 2024-10-31 | 24.03 | $23.88 | 1500 |
| 2024-10-30 | 24.10 | $24.10 | 7500 |
| 2024-10-29 | 24.11 | $24.18 | 10000 |
| 2024-10-28 | 24.10 | $24.23 | 14109 |
| 2024-10-25 | 24.07 | $23.87 | 5449 |
| 2024-10-24 | 24.14 | $23.89 | 5900 |
| 2024-10-23 | 24.23 | $23.93 | 13700 |
| 2024-10-22 | 24.31 | $23.97 | 15500 |
| 2024-10-21 | 24.39 | $23.78 | 7700 |
| 2024-10-18 | 24.54 | $24.14 | 3700 |
| 2024-10-17 | 24.61 | $23.60 | 17500 |
| 2024-10-16 | 24.85 | $23.85 | 8700 |
| 2024-10-15 | 25.05 | $23.52 | 12100 |
| 2024-10-14 | 25.39 | $24.52 | 7300 |
| 2024-10-11 | 25.47 | $24.81 | 12912 |
| 2024-10-10 | 25.46 | $24.61 | 6700 |
| 2024-10-09 | 25.49 | $24.49 | 6000 |
| 2024-10-08 | 25.54 | $24.39 | 13519 |
| 2024-10-07 | 25.62 | $25.69 | 18017 |
| 2024-10-04 | 25.27 | $25.49 | 17300 |
| 2024-10-03 | 24.90 | $25.05 | 12035 |
| 2024-10-02 | 24.55 | $25.31 | 9500 |
| 2024-10-01 | 24.03 | $24.48 | 22800 |
| 2024-09-30 | 23.64 | $24.02 | 7841 |
| 2024-09-27 | 23.29 | $24.23 | 7600 |
| 2024-09-26 | 22.79 | $23.94 | 7507 |
| 2024-09-25 | 22.25 | $22.62 | 8700 |
| 2024-09-24 | 22.01 | $22.79 | 2741 |
| 2024-09-23 | 21.65 | $22.00 | 6800 |
| 2024-09-20 | 21.46 | $21.68 | 2000 |
| 2024-09-19 | 21.32 | $21.82 | 9941 |
| 2024-09-18 | 21.10 | $21.18 | 800 |
| 2024-09-17 | 21.03 | $21.16 | 5902 |
| 2024-09-16 | 20.94 | $21.02 | 6600 |
| 2024-09-13 | 20.88 | $20.89 | 1200 |
| 2024-09-12 | 20.85 | $20.75 | 3244 |
| 2024-09-11 | 20.85 | $20.70 | 2300 |
| 2024-09-10 | 20.87 | $20.54 | 3141 |
| 2024-09-09 | 20.93 | $20.63 | 5100 |
| 2024-09-06 | 20.98 | $20.46 | 4937 |
| 2024-09-05 | 21.09 | $20.91 | 6343 |
| 2024-09-04 | 21.07 | $20.84 | 7100 |
| 2024-09-03 | 21.07 | $20.72 | 4033 |
| 2024-08-30 | 21.09 | $21.15 | 9822 |
| 2024-08-29 | 20.98 | $20.93 | 5746 |
| 2024-08-28 | 20.91 | $20.67 | 4700 |
| 2024-08-27 | 20.91 | $20.89 | 3543 |
| 2024-08-26 | 20.82 | $20.85 | 10300 |
| 2024-08-23 | 20.72 | $21.01 | 5200 |
| 2024-08-22 | 20.55 | $20.58 | 13800 |
| 2024-08-21 | 20.47 | $20.67 | 4726 |
| 2024-08-20 | 20.34 | $20.55 | 4200 |
| 2024-08-19 | 20.21 | $20.83 | 2000 |
| 2024-08-16 | 19.97 | $20.57 | 8523 |
| 2024-08-15 | 19.76 | $20.38 | 11532 |
| 2024-08-14 | 19.56 | $19.99 | 3900 |
| 2024-08-13 | 19.44 | $20.03 | 4010 |
| 2024-08-12 | 19.29 | $19.73 | 5800 |
| 2024-08-09 | 19.21 | $19.56 | 2600 |
| 2024-08-08 | 19.16 | $19.54 | 8400 |
| 2024-08-07 | 19.12 | $19.06 | 30815 |
| 2024-08-06 | 19.22 | $18.92 | 6800 |
| 2024-08-05 | 19.40 | $18.99 | 95000 |
| 2024-08-02 | 19.60 | $19.32 | 26700 |
| 2024-08-01 | 19.74 | $19.63 | 3404 |
| 2024-07-31 | 19.82 | $20.12 | 2109 |
| 2024-07-30 | 19.77 | $19.71 | 23848 |
| 2024-07-29 | 19.83 | $19.71 | 2837 |
| 2024-07-26 | 19.92 | $19.83 | 3549 |
| 2024-07-25 | 19.99 | $19.62 | 4418 |
| 2024-07-24 | 20.14 | $19.80 | 4000 |
| 2024-07-23 | 20.27 | $20.18 | 34714 |
| 2024-07-22 | 20.30 | $20.35 | 7307 |
| 2024-07-19 | 20.30 | $20.11 | 2100 |
| 2024-07-18 | 20.37 | $20.11 | 5200 |
| 2024-07-17 | 20.45 | $20.34 | 5000 |
| 2024-07-16 | 20.48 | $20.52 | 4600 |
| 2024-07-15 | 20.46 | $20.57 | 7000 |
| 2024-07-12 | 20.42 | $20.90 | 2900 |
| 2024-07-11 | 20.27 | $20.67 | 5433 |
| 2024-07-10 | 20.15 | $20.49 | 6917 |
| 2024-07-09 | 20.07 | $20.24 | 4100 |
| 2024-07-08 | 20.06 | $20.20 | 4900 |
| 2024-07-05 | 20.05 | $20.41 | 10000 |
| 2024-07-03 | 19.99 | $20.44 | 3200 |
| 2024-07-02 | 19.90 | $20.11 | 5100 |
| 2024-07-01 | 19.90 | $19.91 | 13918 |
| 2024-06-28 | 19.97 | $19.89 | 4611 |
| 2024-06-27 | 20.06 | $20.00 | 7400 |
| 2024-06-26 | 20.15 | $20.20 | 1224 |
| 2024-06-25 | 20.20 | $20.27 | 1800 |
| 2024-06-24 | 20.23 | $20.41 | 4800 |
| 2024-06-21 | 20.24 | $20.25 | 13428 |
| 2024-06-20 | 20.30 | $20.43 | 5900 |
| 2024-06-18 | 20.32 | $20.45 | 4900 |
| 2024-06-17 | 20.34 | $20.43 | 6100 |
| 2024-06-14 | 20.38 | $20.22 | 19713 |
| 2024-06-13 | 20.49 | $20.48 | 3400 |
| 2024-06-12 | 20.55 | $20.70 | 5900 |
| 2024-06-11 | 20.55 | $20.42 | 3823 |
| 2024-06-10 | 20.65 | $20.62 | 2648 |
| 2024-06-07 | 20.70 | $20.40 | 6238 |
| 2024-06-06 | 20.84 | $20.85 | 9323 |
| 2024-06-05 | 20.87 | $20.75 | 13127 |
| 2024-06-04 | 20.93 | $20.67 | 3748 |
| 2024-06-03 | 21.03 | $20.79 | 7737 |
| 2024-05-31 | 21.12 | $20.68 | 4000 |
| 2024-05-30 | 21.26 | $20.74 | 2900 |
| 2024-05-29 | 21.40 | $20.75 | 6900 |
| 2024-05-28 | 21.57 | $21.13 | 4300 |
| 2024-05-24 | 21.65 | $21.09 | 5300 |
| 2024-05-23 | 21.75 | $21.03 | 11324 |
| 2024-05-22 | 21.89 | $21.33 | 2600 |
| 2024-05-21 | 21.95 | $21.61 | 4512 |
| 2024-05-20 | 21.92 | $21.80 | 11800 |
| 2024-05-17 | 21.82 | $21.95 | 5907 |
| 2024-05-16 | 21.64 | $21.87 | 23000 |
| 2024-05-15 | 21.43 | $21.57 | 2414 |
| 2024-05-14 | 21.26 | $21.33 | 6900 |
| 2024-05-13 | 21.12 | $21.15 | 12300 |
| 2024-05-10 | 21.00 | $21.01 | 14002 |
| 2024-05-09 | 20.89 | $20.91 | 7623 |
| 2024-05-08 | 20.78 | $20.60 | 6600 |
| 2024-05-07 | 20.73 | $20.84 | 6700 |
| 2024-05-06 | 20.59 | $21.01 | 30100 |
| 2024-05-03 | 20.36 | $20.90 | 16105 |
| 2024-05-02 | 20.11 | $20.75 | 11110 |
| 2024-05-01 | 19.84 | $19.83 | 310 |
| 2024-04-30 | 19.81 | $19.84 | 6307 |
| 2024-04-29 | 19.76 | $20.19 | 3700 |
| 2024-04-26 | 19.58 | $20.04 | 6142 |
| 2024-04-25 | 19.41 | $19.87 | 1100 |
| 2024-04-24 | 19.26 | $19.70 | 4500 |
| 2024-04-23 | 19.12 | $19.52 | 25245 |
| 2024-04-22 | 19.02 | $19.16 | 10300 |
| 2024-04-19 | 19.00 | $18.80 | 16200 |
| 2024-04-18 | 19.10 | $18.90 | 7317 |
| 2024-04-17 | 19.19 | $18.85 | 3927 |
| 2024-04-16 | 19.31 | $18.85 | 6200 |
| 2024-04-15 | 19.46 | $19.04 | 2600 |
| 2024-04-12 | 19.59 | $19.10 | 4506 |
| 2024-04-11 | 19.71 | $19.60 | 5314 |
| 2024-04-10 | 19.70 | $19.52 | 14800 |
| 2024-04-09 | 19.71 | $19.72 | 12000 |
| 2024-04-08 | 19.65 | $19.59 | 9000 |
| 2024-04-05 | 19.61 | $19.59 | 6934 |
| 2024-04-04 | 19.57 | $19.58 | 4249 |
| 2024-04-03 | 19.51 | $19.64 | 3700 |
| 2024-04-02 | 19.42 | $19.50 | 2300 |
| 2024-04-01 | 19.34 | $19.37 | 5600 |
| 2024-03-28 | 19.29 | $19.29 | 7600 |
| 2024-03-27 | 19.24 | $19.23 | 6100 |
| 2024-03-26 | 19.21 | $19.07 | 6933 |
| 2024-03-25 | 19.21 | $19.02 | 3600 |
| 2024-03-22 | 19.22 | $19.00 | 2300 |
| 2024-03-21 | 19.23 | $19.26 | 9712 |
| 2024-03-20 | 19.17 | $19.15 | 4314 |
| 2024-03-19 | 19.12 | $18.93 | 12400 |
| 2024-03-18 | 19.12 | $18.88 | 5800 |
| 2024-03-15 | 19.13 | $18.90 | 46122 |
| 2024-03-14 | 19.14 | $19.06 | 3828 |
| 2024-03-13 | 19.09 | $19.35 | 4819 |
| 2024-03-12 | 18.93 | $19.19 | 9800 |
| 2024-03-11 | 18.78 | $18.79 | 43600 |
| 2024-03-08 | 18.72 | $18.62 | 3200 |
| 2024-03-07 | 18.70 | $18.64 | 7435 |
| 2024-03-06 | 18.67 | $18.64 | 5600 |
| 2024-03-05 | 18.62 | $18.30 | 10400 |
| 2024-03-04 | 18.66 | $18.62 | 3100 |
| 2024-03-01 | 18.61 | $18.71 | 3310 |
| 2024-02-29 | 18.52 | $18.36 | 1622 |
| 2024-02-28 | 18.51 | $18.23 | 14328 |
| 2024-02-27 | 18.54 | $18.52 | 6410 |
| 2024-02-26 | 18.48 | $18.46 | 11900 |
| 2024-02-23 | 18.42 | $18.63 | 10013 |
| 2024-02-22 | 18.28 | $18.56 | 58829 |
| 2024-02-21 | 18.14 | $18.32 | 6417 |
| 2024-02-20 | 18.04 | $18.07 | 15817 |
| 2024-02-16 | 17.99 | $18.29 | 121600 |
| 2024-02-15 | 17.86 | $18.22 | 5800 |
| 2024-02-14 | 17.73 | $17.99 | 26100 |
| 2024-02-13 | 17.64 | $17.59 | 6217 |
| 2024-02-12 | 17.65 | $17.88 | 22300 |
| 2024-02-09 | 17.58 | $17.71 | 27716 |
| 2024-02-08 | 17.54 | $17.58 | 86500 |
| 2024-02-07 | 17.54 | $17.74 | 17200 |
| 2024-02-06 | 17.49 | $17.78 | 38118 |
| 2024-02-05 | 17.42 | $17.41 | 12000 |
| 2024-02-02 | 17.45 | $17.49 | 15800 |
| 2024-02-01 | 17.47 | $17.54 | 37345 |
| 2024-01-31 | 17.48 | $17.37 | 4924 |
| 2024-01-30 | 17.54 | $17.62 | 40900 |
| 2024-01-29 | 17.54 | $17.76 | 8100 |
| 2024-01-26 | 17.50 | $17.84 | 13129 |
| 2024-01-25 | 17.43 | $17.83 | 58533 |
| 2024-01-24 | 17.35 | $17.84 | 41300 |
| 2024-01-23 | 17.26 | $17.52 | 58500 |
| 2024-01-22 | 17.25 | $17.28 | 67800 |
| 2024-01-19 | 17.32 | $17.40 | 15500 |
| 2024-01-18 | 17.37 | $17.24 | 30127 |
| 2024-01-17 | 17.48 | $17.03 | 15500 |
| 2024-01-16 | 17.70 | $17.37 | 22800 |
| 2024-01-12 | 17.86 | $17.88 | 38522 |
| 2024-01-11 | 17.89 | $17.85 | 61704 |
| 2024-01-10 | 17.94 | $17.77 | 2800 |
| 2024-01-09 | 18.03 | $17.76 | 6400 |
| 2024-01-08 | 18.14 | $18.07 | 33400 |
| 2024-01-05 | 18.19 | $18.03 | 46508 |
| 2024-01-04 | 18.25 | $18.01 | 3500 |
| 2024-01-03 | 18.34 | $18.04 | 6707 |
| 2024-01-02 | 18.43 | $18.09 | 61300 |
| 2023-12-29 | 18.53 | $18.53 | 78927 |
| 2023-12-28 | 18.51 | $18.49 | 4945 |
| 2023-12-27 | 18.49 | $18.29 | 31700 |
| 2023-12-26 | 18.53 | $18.53 | 25900 |
| 2023-12-22 | 18.51 | $18.30 | 33800 |
| 2023-12-21 | 18.55 | $18.63 | 10800 |
| 2023-12-20 | 18.48 | $18.33 | 24546 |
| 2023-12-19 | 18.50 | $18.70 | 22645 |
| 2023-12-18 | 18.41 | $18.43 | 29000 |
| 2023-12-15 | 18.37 | $18.61 | 17600 |
| 2023-12-14 | 18.27 | $18.59 | 25007 |
| 2023-12-13 | 18.15 | $18.36 | 17129 |
| 2023-12-12 | 18.07 | $18.09 | 59139 |
| 2023-12-11 | 18.07 | $18.06 | 90841 |
| 2023-12-08 | 18.07 | $17.94 | 16300 |
| 2023-12-07 | 18.11 | $17.94 | 26200 |
| 2023-12-06 | 18.16 | $17.82 | 21400 |
| 2023-12-05 | 18.26 | $17.85 | 22100 |
| 2023-12-04 | 18.37 | $17.98 | 41610 |
| 2023-12-01 | 18.45 | $18.16 | 21500 |
| 2023-11-30 | 18.50 | $18.08 | 7800 |
| 2023-11-29 | 18.57 | $18.17 | 13300 |
| 2023-11-28 | 18.63 | $18.29 | 9100 |
| 2023-11-27 | 18.66 | $18.45 | 12718 |
| 2023-11-24 | 18.64 | $18.62 | 2600 |
| 2023-11-22 | 18.55 | $18.37 | 5218 |
| 2023-11-21 | 18.52 | $18.37 | 9700 |
| 2023-11-20 | 18.48 | $18.59 | 13300 |
| 2023-11-17 | 18.35 | $18.49 | 4545 |
| 2023-11-16 | 18.21 | $18.42 | 25900 |
| 2023-11-15 | 18.07 | $18.59 | 18200 |
| 2023-11-14 | 17.84 | $18.33 | 9700 |
| 2023-11-13 | 17.63 | $17.76 | 10900 |
| 2023-11-10 | 17.56 | $17.67 | 131035 |
| 2023-11-09 | 17.50 | $17.51 | 4800 |
| 2023-11-08 | 17.48 | $17.57 | 10638 |
| 2023-11-07 | 17.44 | $17.78 | 8843 |
| 2023-11-06 | 17.32 | $17.86 | 21500 |
| 2023-11-03 | 17.15 | $17.84 | 27322 |
| 2023-11-02 | 16.96 | $17.40 | 5200 |
| 2023-11-01 | 16.86 | $17.03 | 12920 |
| 2023-10-31 | 16.87 | $16.98 | 8635 |
| 2023-10-30 | 16.90 | $17.11 | 9836 |
| 2023-10-27 | 16.90 | $16.86 | 23547 |
| 2023-10-26 | 16.98 | $16.83 | 9232 |
| 2023-10-25 | 17.10 | $16.87 | 5826 |
| 2023-10-24 | 17.23 | $17.16 | 29900 |
| 2023-10-23 | 17.31 | $17.04 | 37546 |
| 2023-10-20 | 17.44 | $17.00 | 6812 |
| 2023-10-19 | 17.62 | $17.26 | 5600 |
| 2023-10-18 | 17.76 | $17.55 | 23700 |
| 2023-10-17 | 17.84 | $17.87 | 11337 |
| 2023-10-16 | 17.84 | $17.93 | 11648 |
| 2023-10-13 | 17.83 | $17.82 | 2234 |
| 2023-10-12 | 17.84 | $18.01 | 7437 |
| 2023-10-11 | 17.80 | $18.28 | 5325 |
| 2023-10-10 | 17.67 | $18.15 | 10044 |
| 2023-10-09 | 17.55 | $17.82 | 21946 |
| 2023-10-06 | 17.52 | $17.89 | 8200 |
| 2023-10-05 | 17.46 | $17.53 | 8548 |
| 2023-10-04 | 17.51 | $17.45 | 1639 |
| 2023-10-03 | 17.61 | $17.43 | 7300 |
| 2023-10-02 | 17.73 | $17.73 | 5200 |
| 2023-09-29 | 17.79 | $17.85 | 109600 |
| 2023-09-28 | 17.83 | $17.85 | 6200 |
| 2023-09-27 | 17.88 | $17.78 | 1300 |
| 2023-09-26 | 17.98 | $17.74 | 2240 |
| 2023-09-25 | 18.11 | $18.02 | 3501 |
| 2023-09-22 | 18.18 | $18.17 | 1100 |
| 2023-09-21 | 18.22 | $17.95 | 722 |
| 2023-09-20 | 18.35 | $18.34 | 9400 |
| 2023-09-19 | 18.38 | $18.34 | 2500 |
| 2023-09-18 | 18.42 | $18.45 | 600 |
| 2023-09-15 | 18.44 | $18.54 | 22000 |
| 2023-09-14 | 18.44 | $18.45 | 9223 |
| 2023-09-13 | 18.47 | $18.45 | 3400 |
| 2023-09-12 | 18.50 | $18.55 | 7900 |
| 2023-09-11 | 18.52 | $18.61 | 6800 |
| 2023-09-08 | 18.52 | $18.41 | 600 |
| 2023-09-07 | 18.59 | $18.47 | 6800 |
| 2023-09-06 | 18.65 | $18.75 | 4800 |
| 2023-09-05 | 18.65 | $18.85 | 1100 |
| 2023-09-01 | 18.61 | $19.04 | 3923 |
| 2023-08-31 | 18.51 | $18.77 | 6235 |
| 2023-08-30 | 18.47 | $18.85 | 2600 |
| 2023-08-29 | 18.40 | $18.95 | 25600 |
| 2023-08-28 | 18.29 | $18.66 | 7236 |
| 2023-08-25 | 18.26 | $18.41 | 3300 |
| 2023-08-24 | 18.30 | $18.45 | 132 |
| 2023-08-23 | 18.34 | $18.56 | 4700 |
| 2023-08-22 | 18.36 | $18.33 | 5024 |
| 2023-08-21 | 18.47 | $18.30 | 9400 |
| 2023-08-18 | 18.62 | $18.33 | 16942 |
| 2023-08-17 | 18.80 | $18.45 | 41843 |
| 2023-08-16 | 18.98 | $18.45 | 8002 |
| 2023-08-15 | 19.20 | $18.79 | 2316 |
| 2023-08-14 | 19.36 | $19.03 | 3200 |
| 2023-08-11 | 19.48 | $19.11 | 50400 |
| 2023-08-10 | 19.61 | $19.52 | 40300 |
| 2023-08-09 | 19.63 | $19.36 | 7713 |
| 2023-08-08 | 19.70 | $19.28 | 10739 |
| 2023-08-07 | 19.82 | $19.64 | 69300 |
| 2023-08-04 | 19.84 | $19.56 | 5211 |
| 2023-08-03 | 19.88 | $19.58 | 1414 |
| 2023-08-02 | 19.93 | $19.37 | 13941 |
| 2023-08-01 | 20.04 | $19.97 | 2946 |
| 2023-07-31 | 19.99 | $20.26 | 28600 |
| 2023-07-28 | 19.83 | $20.20 | 1841 |
| 2023-07-27 | 19.64 | $19.60 | 14300 |
| 2023-07-26 | 19.60 | $19.65 | 11017 |
| 2023-07-25 | 19.53 | $19.57 | 2633 |
| 2023-07-24 | 19.47 | $19.52 | 24104 |
| 2023-07-21 | 19.40 | $19.13 | 7416 |
| 2023-07-20 | 19.44 | $19.16 | 52600 |
| 2023-07-19 | 19.48 | $19.41 | 6708 |
| 2023-07-18 | 19.43 | $19.35 | 9400 |
| 2023-07-17 | 19.39 | $19.49 | 9331 |
| 2023-07-14 | 19.30 | $19.45 | 23919 |
| 2023-07-13 | 19.19 | $19.71 | 4500 |
| 2023-07-12 | 18.97 | $19.38 | 26300 |
| 2023-07-11 | 18.80 | $18.93 | 8742 |
| 2023-07-10 | 18.74 | $18.64 | 1505 |
| 2023-07-07 | 18.76 | $18.68 | 31745 |
| 2023-07-06 | 18.76 | $18.30 | 9700 |
| 2023-07-05 | 18.89 | $18.85 | 3500 |
| 2023-07-03 | 18.86 | $19.10 | 600 |
| 2023-06-30 | 18.75 | $18.85 | 3100 |
| 2023-06-29 | 18.68 | $18.61 | 6437 |
| 2023-06-28 | 18.68 | $18.68 | 13000 |
| 2023-06-27 | 18.66 | $18.70 | 154300 |
| 2023-06-26 | 18.61 | $18.24 | 14800 |
| 2023-06-23 | 18.71 | $18.15 | 3900 |
| 2023-06-22 | 18.85 | $18.51 | 6300 |
| 2023-06-21 | 18.90 | $18.58 | 19006 |
| 2023-06-20 | 18.93 | $18.66 | 5729 |
| 2023-06-16 | 18.95 | $19.05 | 5732 |
| 2023-06-15 | 18.84 | $19.17 | 10447 |
| 2023-06-14 | 18.66 | $18.91 | 3321 |
| 2023-06-13 | 18.52 | $18.84 | 13323 |
| 2023-06-12 | 18.37 | $18.56 | 10600 |
| 2023-06-09 | 18.27 | $18.52 | 4203 |
| 2023-06-08 | 18.16 | $18.54 | 6611 |
| 2023-06-07 | 18.02 | $18.32 | 9217 |
| 2023-06-06 | 17.92 | $18.35 | 145812 |
| 2023-06-05 | 17.79 | $18.02 | 3027 |
| 2023-06-02 | 17.74 | $18.16 | 5100 |
| 2023-06-01 | 17.63 | $17.82 | 38800 |
| 2023-05-31 | 17.61 | $17.32 | 2036 |
| 2023-05-30 | 17.74 | $17.54 | 8000 |
| 2023-05-26 | 17.84 | $17.81 | 7200 |
| 2023-05-25 | 17.88 | $17.51 | 5000 |
| 2023-05-24 | 18.02 | $17.59 | 83542 |
| 2023-05-23 | 18.17 | $17.86 | 5933 |
| 2023-05-22 | 18.26 | $18.30 | 9500 |
| 2023-05-19 | 18.24 | $18.20 | 4300 |
| 2023-05-18 | 18.24 | $18.23 | 6300 |
| 2023-05-17 | 18.23 | $18.31 | 21800 |
| 2023-05-16 | 18.19 | $18.26 | 6147 |
| 2023-05-15 | 18.16 | $18.44 | 14113 |
| 2023-05-12 | 18.07 | $17.82 | 2000 |
| 2023-05-11 | 18.15 | $18.06 | 3800 |
| 2023-05-10 | 18.17 | $18.03 | 2500 |
| 2023-05-09 | 18.21 | $18.12 | 7500 |
| 2023-05-08 | 18.23 | $18.34 | 12526 |
| 2023-05-05 | 18.19 | $18.32 | 5600 |
| 2023-05-04 | 18.14 | $18.08 | 11200 |
| 2023-05-03 | 18.15 | $17.99 | 10444 |
| 2023-05-02 | 18.20 | $18.04 | 6505 |
| 2023-05-01 | 18.24 | $18.32 | 6700 |
| 2023-04-28 | 18.20 | $18.37 | 4337 |
| 2023-04-27 | 18.13 | $18.22 | 3700 |
| 2023-04-26 | 18.10 | $17.88 | 15037 |
| 2023-04-25 | 18.17 | $17.68 | 10005 |
| 2023-04-24 | 18.31 | $18.18 | 10740 |
| 2023-04-21 | 18.33 | $18.22 | 7404 |
| 2023-04-20 | 18.34 | $18.36 | 5300 |
| 2023-04-19 | 18.31 | $18.42 | 13300 |
| 2023-04-18 | 18.25 | $18.44 | 10046 |
| 2023-04-17 | 18.17 | $18.46 | 14000 |
| 2023-04-14 | 18.07 | $18.13 | 14748 |
| 2023-04-13 | 18.04 | $18.19 | 21635 |
| 2023-04-12 | 18.00 | $17.76 | 7525 |
| 2023-04-11 | 18.08 | $18.06 | 43445 |
| 2023-04-10 | 18.09 | $18.02 | 39023 |
| 2023-04-06 | 18.11 | $18.04 | 364141 |
| 2023-04-05 | 18.13 | $17.98 | 3000 |
| 2023-04-04 | 18.18 | $18.32 | 10700 |
| 2023-04-03 | 18.12 | $18.47 | 2646 |
| 2023-03-31 | 18.01 | $18.37 | 14244 |
| 2023-03-30 | 17.91 | $18.45 | 2800 |
| 2023-03-29 | 17.77 | $18.26 | 37300 |
| 2023-03-28 | 17.66 | $18.12 | 6100 |
| 2023-03-27 | 17.57 | $17.82 | 2312 |
| 2023-03-24 | 17.56 | $18.06 | 1500 |
| 2023-03-23 | 17.49 | $18.10 | 10600 |
| 2023-03-22 | 17.39 | $17.83 | 2536 |
| 2023-03-21 | 17.37 | $17.91 | 8100 |
| 2023-03-20 | 17.32 | $17.60 | 5300 |
| 2023-03-17 | 17.37 | $17.45 | 2000 |
| 2023-03-16 | 17.49 | $17.54 | 24800 |
| 2023-03-15 | 17.62 | $17.22 | 25700 |
| 2023-03-14 | 17.88 | $17.90 | 32300 |
| 2023-03-13 | 18.00 | $17.61 | 23200 |
| 2023-03-10 | 18.24 | $17.80 | 10400 |
| 2023-03-09 | 18.48 | $18.10 | 13100 |
| 2023-03-08 | 18.69 | $18.64 | 5000 |
| 2023-03-07 | 18.77 | $18.64 | 27400 |
| 2023-03-06 | 18.87 | $19.14 | 3500 |
| 2023-03-03 | 18.84 | $19.29 | 51131 |
| 2023-03-02 | 18.76 | $19.13 | 5110 |
| 2023-03-01 | 18.72 | $19.01 | 25400 |
| 2023-02-28 | 18.72 | $18.78 | 9125 |
| 2023-02-27 | 18.79 | $18.77 | 61600 |
| 2023-02-24 | 18.88 | $18.54 | 9234 |
| 2023-02-23 | 19.07 | $18.92 | 9609 |
| 2023-02-22 | 19.18 | $18.82 | 22800 |
| 2023-02-21 | 19.35 | $18.99 | 13700 |
| 2023-02-17 | 19.51 | $19.41 | 10131 |
| 2023-02-16 | 19.57 | $19.62 | 2000 |
| 2023-02-15 | 19.57 | $19.56 | 3700 |
| 2023-02-14 | 19.59 | $19.63 | 103200 |
| 2023-02-13 | 19.60 | $19.50 | 7244 |
| 2023-02-10 | 19.65 | $19.30 | 12731 |
| 2023-02-09 | 19.77 | $19.53 | 23741 |
| 2023-02-08 | 19.84 | $19.43 | 13000 |
| 2023-02-07 | 19.95 | $19.70 | 51809 |
| 2023-02-06 | 20.00 | $19.39 | 10518 |
| 2023-02-03 | 20.15 | $19.78 | 16333 |
| 2023-02-02 | 20.20 | $20.08 | 173600 |
| 2023-02-01 | 20.17 | $20.23 | 35934 |
| 2023-01-31 | 20.07 | $19.79 | 233807 |
| 2023-01-30 | 20.08 | $19.66 | 9700 |
| 2023-01-27 | 20.13 | $20.05 | 11800 |
| 2023-01-26 | 20.06 | $20.02 | 11748 |
| 2023-01-25 | 19.97 | $19.82 | 27100 |
| 2023-01-24 | 19.91 | $19.83 | 31600 |
| 2023-01-23 | 19.83 | $19.80 | 24400 |
| 2023-01-20 | 19.73 | $19.73 | 25622 |
| 2023-01-19 | 19.63 | $19.31 | 24424 |
| 2023-01-18 | 19.62 | $19.28 | 60100 |
| 2023-01-17 | 19.61 | $19.44 | 13000 |
| 2023-01-13 | 19.55 | $19.77 | 17200 |
| 2023-01-12 | 19.35 | $19.52 | 33900 |
| 2023-01-11 | 19.17 | $19.45 | 96612 |
| 2023-01-10 | 18.97 | $19.23 | 5200 |
| 2023-01-09 | 18.79 | $19.22 | 39927 |
| 2023-01-06 | 18.57 | $19.06 | 6037 |
| 2023-01-05 | 18.34 | $18.72 | 4800 |
| 2023-01-04 | 18.16 | $18.89 | 58113 |
| 2023-01-03 | 17.89 | $18.02 | 31200 |
| 2022-12-30 | 17.82 | $17.67 | 60111 |
| 2022-12-29 | 17.85 | $17.86 | 29200 |
| 2022-12-28 | 17.83 | $17.55 | 62300 |
| 2022-12-27 | 17.89 | $17.95 | 69800 |
| 2022-12-23 | 17.83 | $17.64 | 24823 |
| 2022-12-22 | 17.86 | $17.60 | 8641 |
| 2022-12-21 | 17.90 | $17.72 | 21500 |
| 2022-12-20 | 17.90 | $17.43 | 21800 |
| 2022-12-19 | 18.00 | $17.55 | 46126 |
| 2022-12-16 | 18.06 | $17.62 | 24200 |
| 2022-12-15 | 18.12 | $17.51 | 4800 |
| 2022-12-14 | 18.20 | $18.02 | 80308 |
| 2022-12-13 | 18.14 | $18.02 | 16229 |
| 2022-12-12 | 18.05 | $17.78 | 70500 |
| 2022-12-09 | 18.01 | $17.80 | 40700 |
| 2022-12-08 | 17.95 | $17.85 | 13900 |
| 2022-12-07 | 17.84 | $17.44 | 30203 |
| 2022-12-06 | 17.83 | $17.62 | 9021 |
| 2022-12-05 | 17.74 | $17.67 | 21532 |
| 2022-12-02 | 17.62 | $17.70 | 13742 |
| 2022-12-01 | 17.44 | $17.53 | 7648 |
| 2022-11-30 | 17.27 | $17.49 | 15714 |
| 2022-11-29 | 17.06 | $16.89 | 21000 |
| 2022-11-28 | 16.99 | $16.45 | 17800 |
| 2022-11-25 | 17.03 | $16.63 | 2900 |
| 2022-11-23 | 17.01 | $16.66 | 14300 |
| 2022-11-22 | 16.97 | $16.53 | 12106 |
| 2022-11-21 | 16.96 | $16.50 | 5542 |
| 2022-11-18 | 16.93 | $16.78 | 19723 |
| 2022-11-17 | 16.80 | $16.97 | 3500 |
| 2022-11-16 | 16.57 | $16.75 | 19300 |
| 2022-11-15 | 16.35 | $16.90 | 4700 |
| 2022-11-14 | 16.03 | $16.59 | 72400 |
| 2022-11-11 | 15.72 | $16.57 | 14333 |
| 2022-11-10 | 15.35 | $16.00 | 23100 |
| 2022-11-09 | 15.07 | $15.06 | 6800 |
| 2022-11-08 | 15.03 | $15.55 | 17000 |
| 2022-11-07 | 14.82 | $15.45 | 24629 |
| 2022-11-04 | 14.60 | $15.25 | 15312 |
| 2022-11-03 | 14.40 | $14.50 | 17500 |
| 2022-11-02 | 14.39 | $14.62 | 11900 |
| 2022-11-01 | 14.34 | $14.80 | 11114 |
| 2022-10-31 | 14.23 | $14.43 | 10500 |
| 2022-10-28 | 14.22 | $14.38 | 14720 |
| 2022-10-27 | 14.23 | $14.41 | 20600 |
| 2022-10-26 | 14.24 | $14.54 | 5814 |
| 2022-10-25 | 14.21 | $14.19 | 30000 |
| 2022-10-24 | 14.29 | $13.88 | 35300 |
| 2022-10-21 | 14.50 | $14.67 | 39337 |
| 2022-10-20 | 14.50 | $14.51 | 11311 |
| 2022-10-19 | 14.57 | $14.58 | 17216 |
| 2022-10-18 | 14.63 | $14.94 | 6600 |
| 2022-10-17 | 14.60 | $14.89 | 36900 |
| 2022-10-14 | 14.58 | $14.48 | 32940 |
| 2022-10-13 | 14.69 | $14.74 | 20131 |
| 2022-10-12 | 14.76 | $14.60 | 7505 |
| 2022-10-11 | 14.89 | $14.66 | 50200 |
| 2022-10-10 | 15.03 | $14.97 | 7639 |
| 2022-10-07 | 15.12 | $15.16 | 13230 |
| 2022-10-06 | 15.16 | $15.55 | 7800 |
| 2022-10-05 | 15.10 | $15.58 | 15100 |
| 2022-10-04 | 15.02 | $15.64 | 16600 |
| 2022-10-03 | 14.91 | $15.06 | 132829 |
| 2022-09-30 | 14.97 | $14.87 | 4400 |
| 2022-09-29 | 15.11 | $14.95 | 21200 |
| 2022-09-28 | 15.27 | $15.33 | 23223 |
| 2022-09-27 | 15.34 | $15.11 | 34000 |
| 2022-09-26 | 15.51 | $15.22 | 34200 |
| 2022-09-23 | 15.68 | $15.20 | 21900 |
| 2022-09-22 | 15.90 | $15.68 | 7332 |
| 2022-09-21 | 16.03 | $15.81 | 7700 |
| 2022-09-20 | 16.14 | $16.08 | 19212 |
| 2022-09-19 | 16.19 | $16.18 | 8900 |
| 2022-09-16 | 16.23 | $16.12 | 3140 |
| 2022-09-15 | 16.30 | $16.26 | 4213 |
| 2022-09-14 | 16.34 | $16.31 | 4400 |
| 2022-09-13 | 16.37 | $16.34 | 13521 |
| 2022-09-12 | 16.40 | $16.88 | 27744 |
| 2022-09-09 | 16.27 | $16.71 | 104700 |
| 2022-09-08 | 16.17 | $16.18 | 36900 |
| 2022-09-07 | 16.22 | $16.17 | 9800 |
| 2022-09-06 | 16.28 | $16.01 | 14900 |
| 2022-09-02 | 16.41 | $16.20 | 74200 |
| 2022-09-01 | 16.51 | $16.27 | 4600 |
| 2022-08-31 | 16.62 | $16.55 | 3906 |
| 2022-08-30 | 16.66 | $16.41 | 60430 |
| 2022-08-29 | 16.75 | $16.69 | 12418 |
| 2022-08-26 | 16.77 | $16.84 | 6400 |
| 2022-08-25 | 16.75 | $17.09 | 7000 |
| 2022-08-24 | 16.65 | $16.58 | 9440 |
| 2022-08-23 | 16.68 | $16.51 | 3800 |
| 2022-08-22 | 16.75 | $16.42 | 8049 |
| 2022-08-19 | 16.86 | $16.57 | 19800 |
| 2022-08-18 | 16.94 | $16.74 | 38600 |
| 2022-08-17 | 16.99 | $16.86 | 27600 |
| 2022-08-16 | 17.01 | $17.02 | 3500 |
| 2022-08-15 | 16.98 | $17.05 | 10700 |
| 2022-08-12 | 16.94 | $17.18 | 15800 |
| 2022-08-11 | 16.84 | $16.81 | 8200 |
| 2022-08-10 | 16.83 | $16.88 | 5308 |
| 2022-08-09 | 16.80 | $16.65 | 2300 |
| 2022-08-08 | 16.84 | $16.77 | 15146 |
| 2022-08-05 | 16.84 | $16.85 | 5500 |
| 2022-08-04 | 16.82 | $16.90 | 2538 |
| 2022-08-03 | 16.77 | $16.76 | 5200 |
| 2022-08-02 | 16.76 | $16.52 | 19832 |
| 2022-08-01 | 16.81 | $16.64 | 133500 |
| 2022-07-29 | 16.85 | $16.74 | 10201 |
| 2022-07-28 | 16.85 | $16.99 | 2732 |
| 2022-07-27 | 16.78 | $16.95 | 5545 |
| 2022-07-26 | 16.69 | $16.69 | 7000 |
| 2022-07-25 | 16.68 | $16.82 | 8600 |
| 2022-07-22 | 16.61 | $16.65 | 335723 |
| 2022-07-21 | 16.58 | $16.85 | 6129 |
| 2022-07-20 | 16.49 | $16.72 | 6412 |
| 2022-07-19 | 16.41 | $16.78 | 13312 |
| 2022-07-18 | 16.30 | $16.32 | 13200 |
| 2022-07-15 | 16.31 | $16.05 | 5300 |
| 2022-07-14 | 16.41 | $15.97 | 21629 |
| 2022-07-13 | 16.56 | $16.28 | 14300 |
| 2022-07-12 | 16.64 | $16.33 | 8305 |
| 2022-07-11 | 16.72 | $16.27 | 9100 |
| 2022-07-08 | 16.83 | $16.79 | 11700 |
| 2022-07-07 | 16.80 | $16.93 | 16400 |
| 2022-07-06 | 16.72 | $16.52 | 43300 |
| 2022-07-05 | 16.75 | $16.80 | 7900 |
| 2022-07-01 | 16.69 | $16.73 | 17600 |
| 2022-06-30 | 16.64 | $16.61 | 14700 |
| 2022-06-29 | 16.61 | $16.73 | 10300 |
| 2022-06-28 | 16.54 | $16.81 | 3000 |
| 2022-06-27 | 16.43 | $16.91 | 28600 |
| 2022-06-24 | 16.26 | $16.55 | 23843 |
| 2022-06-23 | 16.16 | $16.03 | 13305 |
| 2022-06-22 | 16.21 | $15.95 | 9042 |
| 2022-06-21 | 16.30 | $16.25 | 3747 |
| 2022-06-17 | 16.31 | $16.01 | 27800 |
| 2022-06-16 | 16.39 | $15.84 | 11700 |
| 2022-06-15 | 16.55 | $16.35 | 7200 |
| 2022-06-14 | 16.58 | $15.95 | 6036 |
| 2022-06-13 | 16.74 | $15.73 | 15709 |
| 2022-06-10 | 17.00 | $16.49 | 4234 |
| 2022-06-09 | 17.08 | $16.83 | 3207 |
| 2022-06-08 | 17.05 | $17.33 | 7820 |
| 2022-06-07 | 16.86 | $17.01 | 23534 |
| 2022-06-06 | 16.72 | $16.92 | 3723 |
| 2022-06-03 | 16.57 | $16.67 | 6400 |
| 2022-06-02 | 16.47 | $16.83 | 13022 |
| 2022-06-01 | 16.29 | $16.52 | 51300 |
| 2022-05-31 | 16.17 | $16.68 | 14400 |
| 2022-05-27 | 15.97 | $16.45 | 6627 |
| 2022-05-26 | 15.79 | $16.26 | 27048 |
| 2022-05-25 | 15.65 | $15.77 | 29440 |
| 2022-05-24 | 15.63 | $15.72 | 8701 |
| 2022-05-23 | 15.62 | $16.05 | 19530 |
| 2022-05-20 | 15.51 | $15.83 | 63800 |
| 2022-05-19 | 15.45 | $15.84 | 60644 |
| 2022-05-18 | 15.38 | $15.59 | 16100 |
| 2022-05-17 | 15.38 | $16.10 | 54800 |
| 2022-05-16 | 15.22 | $15.58 | 15900 |
| 2022-05-13 | 15.21 | $15.53 | 22632 |
| 2022-05-12 | 15.21 | $15.10 | 49200 |
| 2022-05-11 | 15.37 | $15.16 | 111200 |
| 2022-05-10 | 15.54 | $15.19 | 128300 |
| 2022-05-09 | 15.75 | $15.18 | 37926 |
| 2022-05-06 | 16.02 | $15.74 | 5445 |
| 2022-05-05 | 16.18 | $16.07 | 2800 |
| 2022-05-04 | 16.27 | $16.82 | 19900 |
| 2022-05-03 | 16.15 | $16.55 | 6124 |
| 2022-05-02 | 16.09 | $16.40 | 129744 |
| 2022-04-29 | 16.07 | $16.39 | 27600 |
| 2022-04-28 | 16.07 | $16.17 | 45422 |
| 2022-04-27 | 16.14 | $16.08 | 64028 |
| 2022-04-26 | 16.26 | $15.82 | 27300 |
| 2022-04-25 | 16.50 | $16.17 | 17409 |
| 2022-04-22 | 16.68 | $16.41 | 24744 |
| 2022-04-21 | 16.84 | $16.50 | 43500 |
| 2022-04-20 | 17.00 | $16.88 | 74600 |
| 2022-04-19 | 17.09 | $16.90 | 40000 |
| 2022-04-18 | 17.19 | $16.93 | 16500 |
| 2022-04-14 | 17.30 | $17.08 | 15200 |
| 2022-04-13 | 17.40 | $17.25 | 10006 |
| 2022-04-12 | 17.47 | $17.01 | 18800 |
| 2022-04-11 | 17.63 | $17.18 | 27222 |
| 2022-04-08 | 17.77 | $17.49 | 35528 |
| 2022-04-07 | 17.85 | $17.36 | 18500 |
| 2022-04-06 | 17.98 | $17.53 | 10229 |
| 2022-04-05 | 18.09 | $17.89 | 19300 |
| 2022-04-04 | 18.10 | $18.33 | 6926 |
| 2022-04-01 | 17.97 | $17.94 | 9316 |
| 2022-03-31 | 17.94 | $17.62 | 9500 |
| 2022-03-30 | 18.01 | $18.16 | 4525 |
| 2022-03-29 | 17.91 | $18.28 | 15700 |
| 2022-03-28 | 17.76 | $17.86 | 19802 |
| 2022-03-25 | 17.70 | $17.85 | 9811 |
| 2022-03-24 | 17.64 | $18.06 | 8415 |
| 2022-03-23 | 17.49 | $18.02 | 19110 |
| 2022-03-22 | 17.33 | $18.28 | 14700 |
| 2022-03-21 | 17.06 | $17.85 | 9026 |
| 2022-03-18 | 16.87 | $18.20 | 20337 |
| 2022-03-17 | 16.54 | $17.77 | 369101 |
| 2022-03-16 | 16.28 | $17.78 | 51100 |
| 2022-03-15 | 15.97 | $15.99 | 257823 |
| 2022-03-14 | 16.18 | $15.94 | 26600 |
| 2022-03-11 | 16.47 | $16.28 | 125700 |
| 2022-03-10 | 16.72 | $16.62 | 18900 |
| 2022-03-09 | 16.94 | $17.28 | 5741 |
| 2022-03-08 | 17.01 | $16.58 | 23100 |
| 2022-03-07 | 17.33 | $16.40 | 21700 |
| 2022-03-04 | 17.78 | $17.17 | 15700 |
| 2022-03-03 | 18.11 | $17.86 | 15000 |
| 2022-03-02 | 18.29 | $18.26 | 11900 |
| 2022-03-01 | 18.39 | $18.08 | 19310 |
| 2022-02-28 | 18.58 | $18.29 | 16700 |
| 2022-02-25 | 18.74 | $18.60 | 28939 |
| 2022-02-24 | 18.85 | $18.13 | 96000 |
| 2022-02-23 | 19.14 | $18.50 | 8930 |
| 2022-02-22 | 19.37 | $18.66 | 42500 |
| 2022-02-18 | 19.61 | $19.23 | 12826 |
| 2022-02-17 | 19.71 | $19.61 | 10700 |
| 2022-02-16 | 19.72 | $19.87 | 6500 |
| 2022-02-15 | 19.65 | $19.76 | 4837 |
| 2022-02-14 | 19.59 | $19.40 | 12040 |
| 2022-02-11 | 19.63 | $19.62 | 11800 |
| 2022-02-10 | 19.61 | $19.88 | 14900 |
| 2022-02-09 | 19.51 | $20.02 | 20200 |
| 2022-02-08 | 19.34 | $19.65 | 48000 |
| 2022-02-07 | 19.24 | $19.33 | 9243 |
| 2022-02-04 | 19.23 | $19.42 | 8200 |
| 2022-02-03 | 19.20 | $19.14 | 14042 |
| 2022-02-02 | 19.24 | $19.37 | 23719 |
| 2022-02-01 | 19.22 | $19.59 | 14000 |
| 2022-01-31 | 19.13 | $19.41 | 31123 |
| 2022-01-28 | 19.09 | $18.69 | 19631 |
| 2022-01-27 | 19.26 | $18.64 | 9800 |
| 2022-01-26 | 19.49 | $18.97 | 6435 |
| 2022-01-25 | 19.66 | $19.09 | 13300 |
| 2022-01-24 | 19.84 | $19.30 | 15900 |
| 2022-01-21 | 19.99 | $19.71 | 50600 |
| 2022-01-20 | 20.03 | $20.15 | 16900 |
| 2022-01-19 | 19.95 | $19.80 | 4628 |
| 2022-01-18 | 19.95 | $19.83 | 12747 |
| 2022-01-14 | 19.95 | $20.13 | 37900 |
| 2022-01-13 | 19.84 | $20.11 | 13404 |
| 2022-01-12 | 19.72 | $20.33 | 21717 |
| 2022-01-11 | 19.50 | $19.96 | 9035 |
| 2022-01-10 | 19.35 | $19.43 | 30400 |
| 2022-01-07 | 19.34 | $19.61 | 3.2M |
| 2022-01-06 | 19.27 | $19.37 | 33000 |
| 2022-01-05 | 19.26 | $19.17 | 20638 |
| 2022-01-04 | 19.32 | $19.39 | 36505 |
| 2022-01-03 | 19.32 | $19.48 | 57000 |
| 2021-12-31 | 19.29 | $19.40 | 149400 |
| 2021-12-30 | 19.29 | $19.40 | 15017 |
| 2021-12-29 | 19.29 | $19.10 | 31800 |
| 2021-12-28 | 19.39 | $19.61 | 30900 |
| 2021-12-27 | 19.36 | $19.80 | 53530 |
| 2021-12-23 | 19.26 | $19.58 | 62117 |
| 2021-12-22 | 19.21 | $19.57 | 32100 |
| 2021-12-21 | 19.16 | $19.40 | 51827 |
| 2021-12-20 | 19.16 | $18.95 | 27511 |
| 2021-12-17 | 19.30 | $19.25 | 178400 |
| 2021-12-16 | 19.39 | $19.38 | 10245 |
| 2021-12-15 | 19.46 | $19.41 | 19500 |
| 2021-12-14 | 19.54 | $19.57 | 34338 |
| 2021-12-13 | 19.59 | $19.62 | 21200 |
| 2021-12-10 | 19.65 | $19.85 | 76838 |
| 2021-12-09 | 19.64 | $19.86 | 21442 |
| 2021-12-08 | 19.64 | $20.14 | 11107 |
| 2021-12-07 | 19.56 | $20.06 | 39500 |
| 2021-12-06 | 19.48 | $19.68 | 37000 |
| 2021-12-03 | 19.52 | $19.19 | 15540 |
| 2021-12-02 | 19.73 | $19.75 | 9700 |
| 2021-12-01 | 19.81 | $19.54 | 39746 |
| 2021-11-30 | 19.98 | $19.51 | 14800 |
| 2021-11-29 | 20.20 | $19.67 | 23000 |
| 2021-11-26 | 20.43 | $19.81 | 20300 |
| 2021-11-24 | 20.66 | $20.43 | 36001 |
| 2021-11-23 | 20.74 | $20.47 | 45300 |
| 2021-11-22 | 20.83 | $20.58 | 13727 |
| 2021-11-19 | 20.91 | $20.62 | 14600 |
| 2021-11-18 | 20.99 | $20.78 | 28833 |
| 2021-11-17 | 21.03 | $20.97 | 30937 |
| 2021-11-16 | 21.02 | $21.11 | 20548 |
| 2021-11-15 | 20.95 | $21.09 | 7000 |
| 2021-11-12 | 20.88 | $21.13 | 4900 |
| 2021-11-11 | 20.78 | $20.89 | 14716 |
| 2021-11-10 | 20.73 | $20.49 | 15700 |
| 2021-11-09 | 20.80 | $20.57 | 20600 |
| 2021-11-08 | 20.85 | $20.68 | 198142 |
| 2021-11-05 | 20.87 | $20.53 | 18600 |
| 2021-11-04 | 20.95 | $20.71 | 9300 |
| 2021-11-03 | 20.98 | $20.77 | 24722 |
| 2021-11-02 | 21.00 | $20.71 | 27932 |
| 2021-11-01 | 21.04 | $20.89 | 16800 |
| 2021-10-29 | 21.02 | $20.48 | 14700 |
| 2021-10-28 | 21.12 | $20.84 | 14218 |
| 2021-10-27 | 21.13 | $20.77 | 19800 |
| 2021-10-26 | 21.15 | $20.89 | 44300 |
| 2021-10-25 | 21.13 | $21.10 | 13249 |
| 2021-10-22 | 21.04 | $21.10 | 7800 |
| 2021-10-21 | 20.92 | $21.16 | 4534 |
| 2021-10-20 | 20.75 | $21.08 | 6504 |
| 2021-10-19 | 20.56 | $21.04 | 7400 |
| 2021-10-18 | 20.35 | $20.64 | 30130 |
| 2021-10-15 | 20.20 | $20.60 | 15600 |
| 2021-10-14 | 20.04 | $20.39 | 8400 |
| 2021-10-13 | 19.90 | $20.16 | 5708 |
| 2021-10-12 | 19.81 | $19.91 | 6520 |
| 2021-10-11 | 19.78 | $20.01 | 6640 |
| 2021-10-08 | 19.71 | $20.17 | 19000 |
| 2021-10-07 | 19.58 | $20.00 | 19910 |
| 2021-10-06 | 19.48 | $19.47 | 18300 |
| 2021-10-05 | 19.53 | $19.53 | 13100 |
| 2021-10-04 | 19.57 | $19.34 | 143732 |
| 2021-10-01 | 19.68 | $19.60 | 28646 |
| 2021-09-30 | 19.74 | $19.67 | 45517 |
| 2021-09-29 | 19.79 | $19.60 | 20243 |
| 2021-09-28 | 19.88 | $19.80 | 46300 |
| 2021-09-27 | 19.92 | $20.10 | 208828 |
| 2021-09-24 | 19.89 | $19.80 | 13600 |
| 2021-09-23 | 19.94 | $20.08 | 89716 |
| 2021-09-22 | 19.92 | $19.81 | 73100 |
| 2021-09-21 | 19.98 | $19.52 | 248013 |
| 2021-09-20 | 20.15 | $19.36 | 108831 |
| 2021-09-17 | 20.41 | $20.05 | 22200 |
| 2021-09-16 | 20.50 | $20.24 | 205425 |
| 2021-09-15 | 20.56 | $20.25 | 22949 |
| 2021-09-14 | 20.63 | $20.34 | 33546 |
| 2021-09-13 | 20.68 | $20.59 | 9410 |
| 2021-09-10 | 20.65 | $20.51 | 54712 |
| 2021-09-09 | 20.65 | $20.53 | 13520 |
| 2021-09-08 | 20.64 | $20.68 | 21722 |
| 2021-09-07 | 20.58 | $20.88 | 31931 |
| 2021-09-03 | 20.44 | $20.70 | 32100 |
| 2021-09-02 | 20.33 | $20.68 | 11435 |
| 2021-09-01 | 20.19 | $20.76 | 18300 |
| 2021-08-31 | 20.01 | $20.34 | 15300 |
| 2021-08-30 | 19.92 | $20.18 | 14413 |
| 2021-08-27 | 19.87 | $20.19 | 5714 |
| 2021-08-26 | 19.80 | $20.04 | 32400 |
| 2021-08-25 | 19.78 | $20.17 | 18100 |
| 2021-08-24 | 19.71 | $20.23 | 26500 |
| 2021-08-23 | 19.62 | $19.64 | 13539 |
| 2021-08-20 | 19.70 | $19.45 | 11500 |
| 2021-08-19 | 19.87 | $19.38 | 46800 |
| 2021-08-18 | 20.10 | $19.90 | 17600 |
| 2021-08-17 | 20.23 | $19.87 | 27900 |
| 2021-08-16 | 20.40 | $20.41 | 14820 |
| 2021-08-13 | 20.44 | $20.68 | 10000 |
| 2021-08-12 | 20.41 | $20.64 | 12200 |
| 2021-08-11 | 20.39 | $20.88 | 46000 |
| 2021-08-10 | 20.30 | $20.85 | 24221 |
| 2021-08-09 | 20.21 | $20.80 | 25100 |
| 2021-08-06 | 20.12 | $20.61 | 34300 |
| 2021-08-05 | 20.08 | $20.64 | 17409 |
| 2021-08-04 | 20.03 | $20.65 | 16400 |
| 2021-08-03 | 19.98 | $20.51 | 18826 |
| 2021-08-02 | 19.97 | $20.32 | 25537 |
| 2021-07-30 | 20.04 | $20.20 | 57530 |
| 2021-07-29 | 20.18 | $20.40 | 20231 |
| 2021-07-28 | 20.29 | $20.18 | 23200 |
| 2021-07-27 | 20.52 | $19.65 | 97843 |
| 2021-07-26 | 20.97 | $20.07 | 123400 |
| 2021-07-23 | 21.40 | $20.73 | 62242 |
| 2021-07-22 | 21.72 | $21.92 | 190000 |
| 2021-07-21 | 21.75 | $22.03 | 18200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.09
2026-07-17
Close Price
$28.87
Vol: 6800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.43
Average
51.24
Maximum
79.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.09 | $28.87 | 6800 |
| 2026-07-16 | 52.75 | $29.26 | 10700 |
| 2026-07-15 | 55.68 | $29.55 | 19900 |
| 2026-07-14 | 52.01 | $29.13 | 5800 |
| 2026-07-13 | 49.45 | $28.86 | 4843 |
| 2026-07-10 | 53.14 | $29.23 | 7400 |
| 2026-07-09 | 51.46 | $29.05 | 8922 |
| 2026-07-08 | 50.63 | $28.96 | 7945 |
| 2026-07-07 | 50.54 | $28.95 | 162000 |
| 2026-07-06 | 53.90 | $29.31 | 5500 |
| 2026-07-02 | 48.78 | $28.74 | 6600 |
| 2026-07-01 | 48.11 | $28.67 | 8300 |
| 2026-06-30 | 46.49 | $28.50 | 14700 |
| 2026-06-29 | 46.02 | $28.45 | 11533 |
| 2026-06-26 | 43.76 | $28.21 | 3315 |
| 2026-06-25 | 43.48 | $28.18 | 16633 |
| 2026-06-24 | 45.49 | $28.46 | 15538 |
| 2026-06-23 | 45.63 | $28.48 | 9500 |
| 2026-06-22 | 50.89 | $29.17 | 10700 |
| 2026-06-18 | 51.29 | $29.22 | 2918 |
| 2026-06-17 | 50.54 | $29.12 | 8037 |
| 2026-06-16 | 52.95 | $29.43 | 3938 |
| 2026-06-15 | 54.54 | $29.63 | 9502 |
| 2026-06-12 | 51.79 | $29.23 | 9900 |
| 2026-06-11 | 51.65 | $29.21 | 5400 |
| 2026-06-10 | 46.44 | $28.50 | 7000 |
| 2026-06-09 | 47.75 | $28.69 | 10736 |
| 2026-06-08 | 48.29 | $28.77 | 9900 |
| 2026-06-05 | 47.15 | $28.61 | 11200 |
| 2026-06-04 | 55.62 | $29.77 | 13636 |
| 2026-06-03 | 57.30 | $29.97 | 11200 |
| 2026-06-02 | 61.46 | $30.44 | 37200 |
| 2026-06-01 | 58.61 | $29.97 | 23200 |
| 2026-05-29 | 55.04 | $29.44 | 3600 |
| 2026-05-28 | 54.97 | $29.43 | 15200 |
| 2026-05-27 | 56.04 | $29.56 | 5400 |
| 2026-05-26 | 55.41 | $29.46 | 5515 |
| 2026-05-22 | 51.04 | $28.81 | 12000 |
| 2026-05-21 | 55.66 | $29.39 | 6800 |
| 2026-05-20 | 54.17 | $29.17 | 7429 |
| 2026-05-19 | 51.78 | $28.83 | 7706 |
| 2026-05-18 | 52.70 | $28.95 | 3700 |
| 2026-05-15 | 51.82 | $28.82 | 7023 |
| 2026-05-14 | 57.36 | $29.53 | 13522 |
| 2026-05-13 | 60.48 | $29.89 | 11304 |
| 2026-05-12 | 57.03 | $29.33 | 46400 |
| 2026-05-11 | 60.90 | $29.76 | 9100 |
| 2026-05-08 | 60.67 | $29.72 | 78900 |
| 2026-05-07 | 58.77 | $29.40 | 17000 |
| 2026-05-06 | 62.53 | $29.82 | 16835 |
| 2026-05-05 | 55.90 | $28.78 | 9100 |
| 2026-05-04 | 53.66 | $28.48 | 16000 |
| 2026-05-01 | 56.01 | $28.74 | 7414 |
| 2026-04-30 | 54.40 | $28.52 | 13100 |
| 2026-04-29 | 48.67 | $27.81 | 8100 |
| 2026-04-28 | 49.93 | $27.96 | 9600 |
| 2026-04-27 | 52.51 | $28.26 | 16239 |
| 2026-04-24 | 53.84 | $28.41 | 9142 |
| 2026-04-23 | 51.92 | $28.16 | 25200 |
| 2026-04-22 | 56.18 | $28.64 | 13100 |
| 2026-04-21 | 55.23 | $28.51 | 10800 |
| 2026-04-20 | 59.96 | $29.01 | 6200 |
| 2026-04-17 | 61.05 | $29.12 | 8735 |
| 2026-04-16 | 58.64 | $28.75 | 7100 |
| 2026-04-15 | 56.79 | $28.48 | 9800 |
| 2026-04-14 | 56.59 | $28.45 | 7700 |
| 2026-04-13 | 53.89 | $28.06 | 5816 |
| 2026-04-10 | 53.39 | $27.99 | 4700 |
| 2026-04-09 | 52.91 | $27.92 | 11700 |
| 2026-04-08 | 54.12 | $28.08 | 6631 |
| 2026-04-07 | 45.38 | $26.90 | 25800 |
| 2026-04-06 | 46.81 | $27.10 | 8400 |
| 2026-04-02 | 44.91 | $26.87 | 10800 |
| 2026-04-01 | 47.00 | $27.17 | 19829 |
| 2026-03-31 | 44.97 | $26.92 | 10043 |
| 2026-03-30 | 36.17 | $25.97 | 5700 |
| 2026-03-27 | 36.35 | $26.00 | 14500 |
| 2026-03-26 | 37.26 | $26.16 | 5000 |
| 2026-03-25 | 41.72 | $26.88 | 98112 |
| 2026-03-24 | 37.36 | $26.44 | 9917 |
| 2026-03-23 | 38.67 | $26.65 | 7018 |
| 2026-03-20 | 31.25 | $25.97 | 15700 |
| 2026-03-19 | 35.72 | $26.71 | 18200 |
| 2026-03-18 | 36.80 | $26.87 | 6942 |
| 2026-03-17 | 41.25 | $27.47 | 19412 |
| 2026-03-16 | 40.91 | $27.44 | 16309 |
| 2026-03-13 | 34.31 | $26.89 | 5003 |
| 2026-03-12 | 34.78 | $26.96 | 21400 |
| 2026-03-11 | 40.07 | $27.67 | 25900 |
| 2026-03-10 | 41.59 | $27.85 | 15500 |
| 2026-03-09 | 38.50 | $27.60 | 20947 |
| 2026-03-06 | 34.84 | $27.32 | 12959 |
| 2026-03-05 | 35.41 | $27.40 | 5500 |
| 2026-03-04 | 37.77 | $27.72 | 25117 |
| 2026-03-03 | 34.94 | $27.50 | 12138 |
| 2026-03-02 | 45.14 | $28.65 | 11000 |
| 2026-02-27 | 51.18 | $29.14 | 16500 |
| 2026-02-26 | 52.40 | $29.23 | 17522 |
| 2026-02-25 | 53.48 | $29.31 | 24729 |
| 2026-02-24 | 50.32 | $29.05 | 12700 |
| 2026-02-23 | 50.07 | $29.03 | 63212 |
| 2026-02-20 | 51.92 | $29.18 | 47037 |
| 2026-02-19 | 48.81 | $28.92 | 29306 |
| 2026-02-18 | 49.75 | $29.00 | 295701 |
| 2026-02-17 | 46.57 | $28.74 | 7200 |
| 2026-02-13 | 47.45 | $28.82 | 17633 |
| 2026-02-12 | 47.99 | $28.87 | 13400 |
| 2026-02-11 | 54.55 | $29.43 | 7800 |
| 2026-02-10 | 53.36 | $29.32 | 15833 |
| 2026-02-09 | 54.85 | $29.44 | 12300 |
| 2026-02-06 | 53.09 | $29.27 | 11800 |
| 2026-02-05 | 47.09 | $28.75 | 9600 |
| 2026-02-04 | 50.89 | $29.07 | 9417 |
| 2026-02-03 | 52.79 | $29.22 | 27437 |
| 2026-02-02 | 52.57 | $29.20 | 32300 |
| 2026-01-30 | 53.05 | $29.24 | 10700 |
| 2026-01-29 | 59.77 | $29.76 | 20400 |
| 2026-01-28 | 60.05 | $29.78 | 18417 |
| 2026-01-27 | 61.13 | $29.86 | 13300 |
| 2026-01-26 | 56.59 | $29.37 | 7726 |
| 2026-01-23 | 56.39 | $29.35 | 13949 |
| 2026-01-22 | 55.22 | $29.23 | 19306 |
| 2026-01-21 | 53.96 | $29.10 | 14400 |
| 2026-01-20 | 49.93 | $28.71 | 22427 |
| 2026-01-16 | 54.59 | $29.11 | 28816 |
| 2026-01-15 | 56.46 | $29.26 | 5835 |
| 2026-01-14 | 55.49 | $29.16 | 29500 |
| 2026-01-13 | 59.78 | $29.50 | 31015 |
| 2026-01-12 | 62.91 | $29.73 | 13023 |
| 2026-01-09 | 59.88 | $29.38 | 16604 |
| 2026-01-08 | 59.33 | $29.32 | 9700 |
| 2026-01-07 | 61.71 | $29.50 | 14532 |
| 2026-01-06 | 67.09 | $29.88 | 24300 |
| 2026-01-05 | 65.11 | $29.62 | 12700 |
| 2026-01-02 | 62.12 | $29.26 | 37133 |
| 2025-12-31 | 54.24 | $28.50 | 74100 |
| 2025-12-30 | 58.66 | $28.79 | 23146 |
| 2025-12-29 | 57.99 | $28.73 | 6900 |
| 2025-12-26 | 64.29 | $29.11 | 1600 |
| 2025-12-24 | 61.91 | $28.88 | 1600 |
| 2025-12-23 | 61.16 | $28.81 | 11328 |
| 2025-12-22 | 60.31 | $28.73 | 9320 |
| 2025-12-19 | 57.09 | $28.44 | 9020 |
| 2025-12-18 | 55.92 | $28.34 | 9426 |
| 2025-12-17 | 52.60 | $28.07 | 12800 |
| 2025-12-16 | 53.89 | $28.16 | 6503 |
| 2025-12-15 | 55.46 | $28.27 | 8982 |
| 2025-12-12 | 55.23 | $28.25 | 6300 |
| 2025-12-11 | 56.74 | $28.36 | 24700 |
| 2025-12-10 | 55.37 | $28.23 | 4300 |
| 2025-12-09 | 50.72 | $27.82 | 6642 |
| 2025-12-08 | 51.22 | $27.86 | 24829 |
| 2025-12-05 | 55.18 | $28.17 | 39300 |
| 2025-12-04 | 51.75 | $27.87 | 14800 |
| 2025-12-03 | 51.87 | $27.88 | 7100 |
| 2025-12-02 | 50.26 | $27.74 | 3535 |
| 2025-12-01 | 50.96 | $27.80 | 11302 |
| 2025-11-28 | 50.52 | $27.76 | 3229 |
| 2025-11-26 | 50.63 | $27.77 | 10404 |
| 2025-11-25 | 47.82 | $27.50 | 8700 |
| 2025-11-24 | 44.84 | $27.23 | 13502 |
| 2025-11-21 | 42.17 | $27.00 | 27700 |
| 2025-11-20 | 38.21 | $26.68 | 32600 |
| 2025-11-19 | 42.82 | $27.21 | 8900 |
| 2025-11-18 | 44.36 | $27.37 | 16000 |
| 2025-11-17 | 44.93 | $27.43 | 23000 |
| 2025-11-14 | 50.99 | $28.01 | 13000 |
| 2025-11-13 | 55.66 | $28.39 | 13000 |
| 2025-11-12 | 59.33 | $28.66 | 14000 |
| 2025-11-11 | 58.16 | $28.54 | 19200 |
| 2025-11-10 | 57.09 | $28.43 | 18531 |
| 2025-11-07 | 50.29 | $27.81 | 12000 |
| 2025-11-06 | 52.06 | $27.95 | 9402 |
| 2025-11-05 | 53.60 | $28.07 | 24300 |
| 2025-11-04 | 51.56 | $27.89 | 16300 |
| 2025-11-03 | 61.04 | $28.56 | 45100 |
| 2025-10-31 | 59.67 | $28.43 | 7241 |
| 2025-10-30 | 57.49 | $28.23 | 9500 |
| 2025-10-29 | 60.11 | $28.40 | 4800 |
| 2025-10-28 | 60.11 | $28.40 | 16320 |
| 2025-10-27 | 58.61 | $28.25 | 16244 |
| 2025-10-24 | 54.84 | $27.90 | 8912 |
| 2025-10-23 | 53.09 | $27.75 | 14000 |
| 2025-10-22 | 50.94 | $27.57 | 9400 |
| 2025-10-21 | 51.82 | $27.64 | 14100 |
| 2025-10-20 | 56.60 | $28.00 | 17500 |
| 2025-10-17 | 52.68 | $27.66 | 6225 |
| 2025-10-16 | 53.63 | $27.73 | 15200 |
| 2025-10-15 | 52.35 | $27.62 | 7407 |
| 2025-10-14 | 50.83 | $27.49 | 15805 |
| 2025-10-13 | 52.29 | $27.61 | 15900 |
| 2025-10-10 | 46.02 | $27.10 | 13848 |
| 2025-10-09 | 57.94 | $27.94 | 8817 |
| 2025-10-08 | 63.53 | $28.24 | 10003 |
| 2025-10-07 | 62.85 | $28.18 | 14800 |
| 2025-10-06 | 72.24 | $28.62 | 9300 |
| 2025-10-03 | 69.59 | $28.35 | 10534 |
| 2025-10-02 | 69.07 | $28.30 | 56500 |
| 2025-10-01 | 67.92 | $28.19 | 10444 |
| 2025-09-30 | 65.62 | $27.98 | 9500 |
| 2025-09-29 | 67.82 | $28.08 | 20900 |
| 2025-09-26 | 65.27 | $27.85 | 5100 |
| 2025-09-25 | 63.97 | $27.74 | 17528 |
| 2025-09-24 | 63.62 | $27.71 | 35902 |
| 2025-09-23 | 65.87 | $27.82 | 13200 |
| 2025-09-22 | 68.80 | $27.96 | 5540 |
| 2025-09-19 | 68.61 | $27.94 | 14600 |
| 2025-09-18 | 71.72 | $28.09 | 6000 |
| 2025-09-17 | 70.36 | $27.93 | 27800 |
| 2025-09-16 | 68.75 | $27.75 | 14400 |
| 2025-09-15 | 67.64 | $27.63 | 1400 |
| 2025-09-12 | 66.21 | $27.48 | 20000 |
| 2025-09-11 | 67.34 | $27.54 | 9510 |
| 2025-09-10 | 63.39 | $27.14 | 8428 |
| 2025-09-09 | 61.51 | $26.97 | 15300 |
| 2025-09-08 | 60.49 | $26.88 | 6100 |
| 2025-09-05 | 56.07 | $26.52 | 6819 |
| 2025-09-04 | 53.17 | $26.31 | 3800 |
| 2025-09-03 | 52.16 | $26.24 | 4638 |
| 2025-09-02 | 52.16 | $26.24 | 15500 |
| 2025-08-29 | 56.53 | $26.52 | 3400 |
| 2025-08-28 | 56.41 | $26.51 | 16900 |
| 2025-08-27 | 53.65 | $26.29 | 16600 |
| 2025-08-26 | 60.60 | $26.71 | 5541 |
| 2025-08-25 | 61.69 | $26.77 | 2500 |
| 2025-08-22 | 61.86 | $26.78 | 6200 |
| 2025-08-21 | 56.45 | $26.32 | 6800 |
| 2025-08-20 | 54.73 | $26.19 | 7700 |
| 2025-08-19 | 54.60 | $26.18 | 4501 |
| 2025-08-18 | 54.90 | $26.20 | 39318 |
| 2025-08-15 | 55.48 | $26.24 | 173813 |
| 2025-08-14 | 54.80 | $26.18 | 71000 |
| 2025-08-13 | 59.12 | $26.48 | 13534 |
| 2025-08-12 | 55.69 | $26.17 | 11200 |
| 2025-08-11 | 50.46 | $25.76 | 5900 |
| 2025-08-08 | 52.47 | $25.90 | 15600 |
| 2025-08-07 | 52.21 | $25.88 | 4800 |
| 2025-08-06 | 51.58 | $25.83 | 10600 |
| 2025-08-05 | 50.10 | $25.71 | 11600 |
| 2025-08-04 | 50.34 | $25.73 | 9600 |
| 2025-08-01 | 44.84 | $25.30 | 42648 |
| 2025-07-31 | 51.09 | $25.80 | 7200 |
| 2025-07-30 | 56.82 | $26.18 | 15549 |
| 2025-07-29 | 61.10 | $26.43 | 14000 |
| 2025-07-28 | 60.76 | $26.40 | 10900 |
| 2025-07-25 | 62.66 | $26.51 | 12028 |
| 2025-07-24 | 66.40 | $26.72 | 7100 |
| 2025-07-23 | 70.40 | $26.93 | 7800 |
| 2025-07-22 | 65.84 | $26.44 | 10641 |
| 2025-07-21 | 65.00 | $26.36 | 11502 |
| 2025-07-18 | 62.50 | $26.13 | 7930 |
| 2025-07-17 | 61.35 | $26.03 | 18500 |
| 2025-07-16 | 59.60 | $25.88 | 8600 |
| 2025-07-15 | 60.47 | $25.93 | 11918 |
| 2025-07-14 | 59.22 | $25.82 | 10211 |
| 2025-07-11 | 59.71 | $25.85 | 23208 |
| 2025-07-10 | 61.47 | $25.96 | 11700 |
| 2025-07-09 | 59.73 | $25.79 | 8000 |
| 2025-07-08 | 61.12 | $25.88 | 48000 |
| 2025-07-07 | 58.13 | $25.59 | 21900 |
| 2025-07-03 | 63.05 | $25.90 | 88300 |
| 2025-07-02 | 62.85 | $25.88 | 6403 |
| 2025-07-01 | 62.58 | $25.85 | 9500 |
| 2025-06-30 | 62.72 | $25.86 | 13200 |
| 2025-06-27 | 62.21 | $25.80 | 8200 |
| 2025-06-26 | 61.97 | $25.77 | 7700 |
| 2025-06-25 | 59.97 | $25.53 | 3239 |
| 2025-06-24 | 60.86 | $25.60 | 10046 |
| 2025-06-23 | 56.11 | $25.06 | 10628 |
| 2025-06-20 | 53.01 | $24.75 | 33717 |
| 2025-06-18 | 55.16 | $24.93 | 175617 |
| 2025-06-17 | 57.63 | $25.13 | 17600 |
| 2025-06-16 | 62.84 | $25.52 | 17200 |
| 2025-06-13 | 58.24 | $25.02 | 30433 |
| 2025-06-12 | 63.96 | $25.40 | 24233 |
| 2025-06-11 | 63.78 | $25.38 | 10130 |
| 2025-06-10 | 63.18 | $25.31 | 64600 |
| 2025-06-09 | 65.71 | $25.48 | 17300 |
| 2025-06-06 | 62.52 | $25.10 | 7500 |
| 2025-06-05 | 62.44 | $25.09 | 17200 |
| 2025-06-04 | 62.19 | $25.06 | 321713 |
| 2025-06-03 | 58.98 | $24.69 | 6900 |
| 2025-06-02 | 61.11 | $24.85 | 8632 |
| 2025-05-30 | 57.95 | $24.50 | 13042 |
| 2025-05-29 | 61.04 | $24.73 | 15317 |
| 2025-05-28 | 59.43 | $24.55 | 153100 |
| 2025-05-27 | 61.58 | $24.71 | 4713 |
| 2025-05-23 | 59.95 | $24.52 | 10800 |
| 2025-05-22 | 59.43 | $24.46 | 8137 |
| 2025-05-21 | 61.84 | $24.65 | 13100 |
| 2025-05-20 | 63.90 | $24.81 | 12000 |
| 2025-05-19 | 66.00 | $24.97 | 41905 |
| 2025-05-16 | 64.76 | $24.79 | 6840 |
| 2025-05-15 | 67.21 | $24.98 | 12315 |
| 2025-05-14 | 66.77 | $24.91 | 14702 |
| 2025-05-13 | 66.34 | $24.84 | 10322 |
| 2025-05-12 | 64.87 | $24.60 | 13047 |
| 2025-05-09 | 59.36 | $23.82 | 3800 |
| 2025-05-08 | 60.17 | $23.89 | 5019 |
| 2025-05-07 | 59.57 | $23.81 | 19400 |
| 2025-05-06 | 60.32 | $23.88 | 9446 |
| 2025-05-05 | 58.55 | $23.63 | 4243 |
| 2025-05-02 | 58.48 | $23.62 | 12400 |
| 2025-05-01 | 53.97 | $23.01 | 43500 |
| 2025-04-30 | 53.49 | $22.95 | 10744 |
| 2025-04-29 | 53.93 | $23.00 | 10748 |
| 2025-04-28 | 53.13 | $22.89 | 67400 |
| 2025-04-25 | 52.19 | $22.76 | 6500 |
| 2025-04-24 | 51.84 | $22.71 | 4047 |
| 2025-04-23 | 49.66 | $22.40 | 15000 |
| 2025-04-22 | 47.93 | $22.16 | 72608 |
| 2025-04-21 | 44.04 | $21.65 | 7537 |
| 2025-04-17 | 44.60 | $21.74 | 9036 |
| 2025-04-16 | 43.77 | $21.63 | 13300 |
| 2025-04-15 | 44.57 | $21.77 | 61116 |
| 2025-04-14 | 44.44 | $21.75 | 7513 |
| 2025-04-11 | 41.95 | $21.39 | 35333 |
| 2025-04-10 | 37.92 | $20.84 | 28340 |
| 2025-04-09 | 40.13 | $21.30 | 60047 |
| 2025-04-08 | 28.70 | $19.97 | 40200 |
| 2025-04-07 | 30.05 | $20.30 | 23300 |
| 2025-04-04 | 33.06 | $20.97 | 64400 |
| 2025-04-03 | 43.64 | $22.68 | 72600 |
| 2025-04-02 | 49.65 | $23.36 | 13100 |
| 2025-04-01 | 48.56 | $23.25 | 9433 |
| 2025-03-31 | 47.18 | $23.11 | 22100 |
| 2025-03-28 | 48.96 | $23.31 | 43416 |
| 2025-03-27 | 55.54 | $23.97 | 57400 |
| 2025-03-26 | 53.37 | $23.73 | 23845 |
| 2025-03-25 | 54.10 | $23.80 | 59200 |
| 2025-03-24 | 54.41 | $23.83 | 20000 |
| 2025-03-21 | 53.67 | $23.74 | 88404 |
| 2025-03-20 | 54.98 | $23.88 | 23600 |
| 2025-03-19 | 60.86 | $24.46 | 37300 |
| 2025-03-18 | 59.88 | $24.32 | 25500 |
| 2025-03-17 | 62.21 | $24.54 | 80300 |
| 2025-03-14 | 57.49 | $23.88 | 22825 |
| 2025-03-13 | 52.73 | $23.32 | 20100 |
| 2025-03-12 | 53.75 | $23.42 | 38630 |
| 2025-03-11 | 53.49 | $23.39 | 61840 |
| 2025-03-10 | 52.06 | $23.22 | 16948 |
| 2025-03-07 | 63.41 | $24.26 | 79528 |
| 2025-03-06 | 61.73 | $24.04 | 18439 |
| 2025-03-05 | 62.98 | $24.14 | 29700 |
| 2025-03-04 | 53.76 | $23.10 | 21200 |
| 2025-03-03 | 51.20 | $22.87 | 19508 |
| 2025-02-28 | 52.28 | $22.96 | 12900 |
| 2025-02-27 | 56.94 | $23.33 | 15621 |
| 2025-02-26 | 59.96 | $23.55 | 9200 |
| 2025-02-25 | 55.24 | $23.09 | 14119 |
| 2025-02-24 | 55.24 | $23.09 | 8000 |
| 2025-02-21 | 62.29 | $23.58 | 70425 |
| 2025-02-20 | 62.11 | $23.56 | 17000 |
| 2025-02-19 | 61.47 | $23.49 | 11700 |
| 2025-02-18 | 63.95 | $23.66 | 6342 |
| 2025-02-14 | 62.51 | $23.49 | 5100 |
| 2025-02-13 | 59.63 | $23.17 | 50222 |
| 2025-02-12 | 56.67 | $22.87 | 9400 |
| 2025-02-11 | 54.11 | $22.63 | 8041 |
| 2025-02-10 | 55.94 | $22.77 | 78400 |
| 2025-02-07 | 51.24 | $22.35 | 44300 |
| 2025-02-06 | 50.89 | $22.32 | 18645 |
| 2025-02-05 | 49.00 | $22.16 | 21400 |
| 2025-02-04 | 48.65 | $22.13 | 12000 |
| 2025-02-03 | 43.20 | $21.69 | 21000 |
| 2025-01-31 | 46.39 | $21.99 | 165309 |
| 2025-01-30 | 51.70 | $22.43 | 133800 |
| 2025-01-29 | 46.84 | $22.06 | 18100 |
| 2025-01-28 | 47.20 | $22.09 | 103000 |
| 2025-01-27 | 46.14 | $22.01 | 5800 |
| 2025-01-24 | 48.22 | $22.19 | 31040 |
| 2025-01-23 | 45.49 | $21.98 | 22225 |
| 2025-01-22 | 44.97 | $21.94 | 19637 |
| 2025-01-21 | 47.24 | $22.15 | 17507 |
| 2025-01-17 | 42.37 | $21.78 | 10100 |
| 2025-01-16 | 38.12 | $21.49 | 38411 |
| 2025-01-15 | 38.40 | $21.52 | 10541 |
| 2025-01-14 | 35.25 | $21.31 | 14300 |
| 2025-01-13 | 30.44 | $21.01 | 6900 |
| 2025-01-10 | 29.27 | $20.94 | 14500 |
| 2025-01-08 | 34.35 | $21.59 | 12822 |
| 2025-01-07 | 34.70 | $21.63 | 18800 |
| 2025-01-06 | 36.11 | $21.79 | 24424 |
| 2025-01-03 | 36.73 | $21.86 | 32700 |
| 2025-01-02 | 33.48 | $21.65 | 40500 |
| 2024-12-31 | 35.03 | $21.84 | 43700 |
| 2024-12-30 | 35.44 | $21.89 | 30400 |
| 2024-12-27 | 36.74 | $22.05 | 17700 |
| 2024-12-26 | 43.60 | $22.77 | 16033 |
| 2024-12-24 | 43.82 | $22.79 | 9000 |
| 2024-12-23 | 42.60 | $22.70 | 196602 |
| 2024-12-20 | 41.67 | $22.63 | 18600 |
| 2024-12-19 | 40.49 | $22.54 | 6600 |
| 2024-12-18 | 40.49 | $22.54 | 8648 |
| 2024-12-17 | 46.75 | $23.20 | 9209 |
| 2024-12-16 | 46.39 | $23.17 | 109416 |
| 2024-12-13 | 50.83 | $23.58 | 3500 |
| 2024-12-12 | 52.70 | $23.74 | 8900 |
| 2024-12-11 | 54.11 | $23.86 | 10000 |
| 2024-12-10 | 53.92 | $23.84 | 34813 |
| 2024-12-09 | 58.69 | $24.24 | 38600 |
| 2024-12-06 | 50.96 | $23.49 | 8500 |
| 2024-12-05 | 50.37 | $23.44 | 140738 |
| 2024-12-04 | 49.22 | $23.34 | 12937 |
| 2024-12-03 | 50.22 | $23.43 | 22845 |
| 2024-12-02 | 50.11 | $23.42 | 10346 |
| 2024-11-29 | 51.05 | $23.51 | 4700 |
| 2024-11-27 | 51.25 | $23.53 | 181621 |
| 2024-11-26 | 46.95 | $23.10 | 9022 |
| 2024-11-25 | 47.88 | $23.20 | 3019 |
| 2024-11-22 | 47.19 | $23.13 | 35900 |
| 2024-11-21 | 49.06 | $23.34 | 10800 |
| 2024-11-20 | 48.32 | $23.26 | 4000 |
| 2024-11-19 | 47.77 | $23.20 | 3346 |
| 2024-11-18 | 48.34 | $23.27 | 6904 |
| 2024-11-15 | 45.74 | $22.97 | 12347 |
| 2024-11-14 | 45.13 | $22.90 | 10500 |
| 2024-11-13 | 46.92 | $23.15 | 27901 |
| 2024-11-12 | 48.01 | $23.30 | 15700 |
| 2024-11-11 | 51.82 | $23.80 | 4729 |
| 2024-11-08 | 51.16 | $23.71 | 18019 |
| 2024-11-07 | 59.94 | $24.72 | 6200 |
| 2024-11-06 | 54.42 | $23.97 | 52200 |
| 2024-11-05 | 59.74 | $24.48 | 11531 |
| 2024-11-04 | 56.49 | $24.07 | 43316 |
| 2024-11-01 | 55.75 | $23.98 | 13640 |
| 2024-10-31 | 54.93 | $23.88 | 1500 |
| 2024-10-30 | 57.13 | $24.10 | 7500 |
| 2024-10-29 | 57.93 | $24.18 | 10000 |
| 2024-10-28 | 58.42 | $24.23 | 14109 |
| 2024-10-25 | 55.88 | $23.87 | 5449 |
| 2024-10-24 | 56.07 | $23.89 | 5900 |
| 2024-10-23 | 56.41 | $23.93 | 13700 |
| 2024-10-22 | 56.74 | $23.97 | 15500 |
| 2024-10-21 | 55.56 | $23.78 | 7700 |
| 2024-10-18 | 58.43 | $24.14 | 3700 |
| 2024-10-17 | 55.13 | $23.60 | 17500 |
| 2024-10-16 | 57.13 | $23.85 | 8700 |
| 2024-10-15 | 55.09 | $23.52 | 12100 |
| 2024-10-14 | 63.83 | $24.52 | 7300 |
| 2024-10-11 | 66.75 | $24.81 | 12912 |
| 2024-10-10 | 65.72 | $24.61 | 6700 |
| 2024-10-09 | 65.11 | $24.49 | 6000 |
| 2024-10-08 | 64.61 | $24.39 | 13519 |
| 2024-10-07 | 78.57 | $25.69 | 18017 |
| 2024-10-04 | 77.87 | $25.49 | 17300 |
| 2024-10-03 | 76.26 | $25.05 | 12035 |
| 2024-10-02 | 79.52 | $25.31 | 9500 |
| 2024-10-01 | 76.46 | $24.48 | 22800 |
| 2024-09-30 | 74.46 | $24.02 | 7841 |
| 2024-09-27 | 77.32 | $24.23 | 7600 |
| 2024-09-26 | 76.11 | $23.94 | 7507 |
| 2024-09-25 | 68.99 | $22.62 | 8700 |
| 2024-09-24 | 71.61 | $22.79 | 2741 |
| 2024-09-23 | 65.91 | $22.00 | 6800 |
| 2024-09-20 | 63.06 | $21.68 | 2000 |
| 2024-09-19 | 65.33 | $21.82 | 9941 |
| 2024-09-18 | 58.90 | $21.18 | 800 |
| 2024-09-17 | 58.68 | $21.16 | 5902 |
| 2024-09-16 | 57.10 | $21.02 | 6600 |
| 2024-09-13 | 55.60 | $20.89 | 1200 |
| 2024-09-12 | 53.96 | $20.75 | 3244 |
| 2024-09-11 | 53.37 | $20.70 | 2300 |
| 2024-09-10 | 51.50 | $20.54 | 3141 |
| 2024-09-09 | 52.63 | $20.63 | 5100 |
| 2024-09-06 | 50.68 | $20.46 | 4937 |
| 2024-09-05 | 56.51 | $20.91 | 6343 |
| 2024-09-04 | 55.76 | $20.84 | 7100 |
| 2024-09-03 | 54.48 | $20.72 | 4033 |
| 2024-08-30 | 60.44 | $21.15 | 9822 |
| 2024-08-29 | 58.22 | $20.93 | 5746 |
| 2024-08-28 | 55.41 | $20.67 | 4700 |
| 2024-08-27 | 58.58 | $20.89 | 3543 |
| 2024-08-26 | 58.16 | $20.85 | 10300 |
| 2024-08-23 | 60.46 | $21.01 | 5200 |
| 2024-08-22 | 56.03 | $20.58 | 13800 |
| 2024-08-21 | 57.31 | $20.67 | 4726 |
| 2024-08-20 | 56.04 | $20.55 | 4200 |
| 2024-08-19 | 59.99 | $20.83 | 2000 |
| 2024-08-16 | 57.34 | $20.57 | 8523 |
| 2024-08-15 | 55.28 | $20.38 | 11532 |
| 2024-08-14 | 50.64 | $19.99 | 3900 |
| 2024-08-13 | 51.16 | $20.03 | 4010 |
| 2024-08-12 | 47.32 | $19.73 | 5800 |
| 2024-08-09 | 45.00 | $19.56 | 2600 |
| 2024-08-08 | 44.73 | $19.54 | 8400 |
| 2024-08-07 | 37.69 | $19.06 | 30815 |
| 2024-08-06 | 35.41 | $18.92 | 6800 |
| 2024-08-05 | 36.04 | $18.99 | 95000 |
| 2024-08-02 | 39.13 | $19.32 | 26700 |
| 2024-08-01 | 42.39 | $19.63 | 3404 |
| 2024-07-31 | 48.43 | $20.12 | 2109 |
| 2024-07-30 | 41.84 | $19.71 | 23848 |
| 2024-07-29 | 41.84 | $19.71 | 2837 |
| 2024-07-26 | 43.30 | $19.83 | 3549 |
| 2024-07-25 | 39.80 | $19.62 | 4418 |
| 2024-07-24 | 41.91 | $19.80 | 4000 |
| 2024-07-23 | 46.88 | $20.18 | 34714 |
| 2024-07-22 | 49.37 | $20.35 | 7307 |
| 2024-07-19 | 45.49 | $20.11 | 2100 |
| 2024-07-18 | 45.49 | $20.11 | 5200 |
| 2024-07-17 | 48.72 | $20.34 | 5000 |
| 2024-07-16 | 51.44 | $20.52 | 4600 |
| 2024-07-15 | 52.21 | $20.57 | 7000 |
| 2024-07-12 | 57.60 | $20.90 | 2900 |
| 2024-07-11 | 54.49 | $20.67 | 5433 |
| 2024-07-10 | 51.86 | $20.49 | 6917 |
| 2024-07-09 | 47.89 | $20.24 | 4100 |
| 2024-07-08 | 47.22 | $20.20 | 4900 |
| 2024-07-05 | 50.42 | $20.41 | 10000 |
| 2024-07-03 | 50.88 | $20.44 | 3200 |
| 2024-07-02 | 45.62 | $20.11 | 5100 |
| 2024-07-01 | 42.05 | $19.91 | 13918 |
| 2024-06-28 | 41.68 | $19.89 | 4611 |
| 2024-06-27 | 43.10 | $20.00 | 7400 |
| 2024-06-26 | 45.78 | $20.20 | 1224 |
| 2024-06-25 | 46.75 | $20.27 | 1800 |
| 2024-06-24 | 48.71 | $20.41 | 4800 |
| 2024-06-21 | 46.27 | $20.25 | 13428 |
| 2024-06-20 | 48.75 | $20.43 | 5900 |
| 2024-06-18 | 49.03 | $20.45 | 4900 |
| 2024-06-17 | 48.75 | $20.43 | 6100 |
| 2024-06-14 | 45.81 | $20.22 | 19713 |
| 2024-06-13 | 49.12 | $20.48 | 3400 |
| 2024-06-12 | 52.16 | $20.70 | 5900 |
| 2024-06-11 | 48.30 | $20.42 | 3823 |
| 2024-06-10 | 51.09 | $20.62 | 2648 |
| 2024-06-07 | 47.94 | $20.40 | 6238 |
| 2024-06-06 | 54.80 | $20.85 | 9323 |
| 2024-06-05 | 53.40 | $20.75 | 13127 |
| 2024-06-04 | 52.27 | $20.67 | 3748 |
| 2024-06-03 | 54.14 | $20.79 | 7737 |
| 2024-05-31 | 52.66 | $20.68 | 4000 |
| 2024-05-30 | 53.55 | $20.74 | 2900 |
| 2024-05-29 | 53.70 | $20.75 | 6900 |
| 2024-05-28 | 59.48 | $21.13 | 4300 |
| 2024-05-24 | 59.04 | $21.09 | 5300 |
| 2024-05-23 | 58.39 | $21.03 | 11324 |
| 2024-05-22 | 63.12 | $21.33 | 2600 |
| 2024-05-21 | 67.99 | $21.61 | 4512 |
| 2024-05-20 | 71.55 | $21.80 | 11800 |
| 2024-05-17 | 74.48 | $21.95 | 5907 |
| 2024-05-16 | 73.94 | $21.87 | 23000 |
| 2024-05-15 | 71.82 | $21.57 | 2414 |
| 2024-05-14 | 69.95 | $21.33 | 6900 |
| 2024-05-13 | 68.47 | $21.15 | 12300 |
| 2024-05-10 | 67.27 | $21.01 | 14002 |
| 2024-05-09 | 66.41 | $20.91 | 7623 |
| 2024-05-08 | 63.58 | $20.60 | 6600 |
| 2024-05-07 | 67.78 | $20.84 | 6700 |
| 2024-05-06 | 70.94 | $21.01 | 30100 |
| 2024-05-03 | 70.08 | $20.90 | 16105 |
| 2024-05-02 | 68.89 | $20.75 | 11110 |
| 2024-05-01 | 59.54 | $19.83 | 310 |
| 2024-04-30 | 59.73 | $19.84 | 6307 |
| 2024-04-29 | 66.63 | $20.19 | 3700 |
| 2024-04-26 | 64.98 | $20.04 | 6142 |
| 2024-04-25 | 63.02 | $19.87 | 1100 |
| 2024-04-24 | 60.93 | $19.70 | 4500 |
| 2024-04-23 | 58.59 | $19.52 | 25245 |
| 2024-04-22 | 53.26 | $19.16 | 10300 |
| 2024-04-19 | 46.75 | $18.80 | 16200 |
| 2024-04-18 | 48.53 | $18.90 | 7317 |
| 2024-04-17 | 47.58 | $18.85 | 3927 |
| 2024-04-16 | 47.58 | $18.85 | 6200 |
| 2024-04-15 | 50.80 | $19.04 | 2600 |
| 2024-04-12 | 51.85 | $19.10 | 4506 |
| 2024-04-11 | 62.01 | $19.60 | 5314 |
| 2024-04-10 | 60.85 | $19.52 | 14800 |
| 2024-04-09 | 65.63 | $19.72 | 12000 |
| 2024-04-08 | 63.88 | $19.59 | 9000 |
| 2024-04-05 | 63.88 | $19.59 | 6934 |
| 2024-04-04 | 63.75 | $19.58 | 4249 |
| 2024-04-03 | 65.07 | $19.64 | 3700 |
| 2024-04-02 | 63.39 | $19.50 | 2300 |
| 2024-04-01 | 61.77 | $19.37 | 5600 |
| 2024-03-28 | 60.75 | $19.29 | 7600 |
| 2024-03-27 | 59.99 | $19.23 | 6100 |
| 2024-03-26 | 57.94 | $19.07 | 6933 |
| 2024-03-25 | 57.29 | $19.02 | 3600 |
| 2024-03-22 | 57.03 | $19.00 | 2300 |
| 2024-03-21 | 61.53 | $19.26 | 9712 |
| 2024-03-20 | 60.27 | $19.15 | 4314 |
| 2024-03-19 | 57.64 | $18.93 | 12400 |
| 2024-03-18 | 57.02 | $18.88 | 5800 |
| 2024-03-15 | 57.34 | $18.90 | 46122 |
| 2024-03-14 | 59.87 | $19.06 | 3828 |
| 2024-03-13 | 64.78 | $19.35 | 4819 |
| 2024-03-12 | 63.20 | $19.19 | 9800 |
| 2024-03-11 | 58.80 | $18.79 | 43600 |
| 2024-03-08 | 56.70 | $18.62 | 3200 |
| 2024-03-07 | 57.03 | $18.64 | 7435 |
| 2024-03-06 | 57.03 | $18.64 | 5600 |
| 2024-03-05 | 52.91 | $18.30 | 10400 |
| 2024-03-04 | 57.87 | $18.62 | 3100 |
| 2024-03-01 | 59.36 | $18.71 | 3310 |
| 2024-02-29 | 55.09 | $18.36 | 1622 |
| 2024-02-28 | 53.36 | $18.23 | 14328 |
| 2024-02-27 | 58.10 | $18.52 | 6410 |
| 2024-02-26 | 57.36 | $18.46 | 11900 |
| 2024-02-23 | 60.23 | $18.63 | 10013 |
| 2024-02-22 | 59.44 | $18.56 | 58829 |
| 2024-02-21 | 56.61 | $18.32 | 6417 |
| 2024-02-20 | 53.39 | $18.07 | 15817 |
| 2024-02-16 | 56.92 | $18.29 | 121600 |
| 2024-02-15 | 56.04 | $18.22 | 5800 |
| 2024-02-14 | 53.05 | $17.99 | 26100 |
| 2024-02-13 | 47.12 | $17.59 | 6217 |
| 2024-02-12 | 51.61 | $17.88 | 22300 |
| 2024-02-09 | 48.90 | $17.71 | 27716 |
| 2024-02-08 | 46.72 | $17.58 | 86500 |
| 2024-02-07 | 49.17 | $17.74 | 17200 |
| 2024-02-06 | 49.78 | $17.78 | 38118 |
| 2024-02-05 | 43.55 | $17.41 | 12000 |
| 2024-02-02 | 44.69 | $17.49 | 15800 |
| 2024-02-01 | 45.39 | $17.54 | 37345 |
| 2024-01-31 | 42.46 | $17.37 | 4924 |
| 2024-01-30 | 45.90 | $17.62 | 40900 |
| 2024-01-29 | 47.98 | $17.76 | 8100 |
| 2024-01-26 | 49.18 | $17.84 | 13129 |
| 2024-01-25 | 49.03 | $17.83 | 58533 |
| 2024-01-24 | 49.17 | $17.84 | 41300 |
| 2024-01-23 | 44.35 | $17.52 | 58500 |
| 2024-01-22 | 40.31 | $17.28 | 67800 |
| 2024-01-19 | 41.75 | $17.40 | 15500 |
| 2024-01-18 | 38.99 | $17.24 | 30127 |
| 2024-01-17 | 35.17 | $17.03 | 15500 |
| 2024-01-16 | 38.92 | $17.37 | 22800 |
| 2024-01-12 | 45.90 | $17.88 | 38522 |
| 2024-01-11 | 45.35 | $17.85 | 61704 |
| 2024-01-10 | 43.92 | $17.77 | 2800 |
| 2024-01-09 | 43.74 | $17.76 | 6400 |
| 2024-01-08 | 48.19 | $18.07 | 33400 |
| 2024-01-05 | 47.54 | $18.03 | 46508 |
| 2024-01-04 | 47.22 | $18.01 | 3500 |
| 2024-01-03 | 47.63 | $18.04 | 6707 |
| 2024-01-02 | 48.29 | $18.09 | 61300 |
| 2023-12-29 | 54.66 | $18.53 | 78927 |
| 2023-12-28 | 54.14 | $18.49 | 4945 |
| 2023-12-27 | 51.48 | $18.29 | 31700 |
| 2023-12-26 | 55.12 | $18.53 | 25900 |
| 2023-12-22 | 52.04 | $18.30 | 33800 |
| 2023-12-21 | 57.41 | $18.63 | 10800 |
| 2023-12-20 | 53.24 | $18.33 | 24546 |
| 2023-12-19 | 60.14 | $18.70 | 22645 |
| 2023-12-18 | 56.21 | $18.43 | 29000 |
| 2023-12-15 | 59.96 | $18.61 | 17600 |
| 2023-12-14 | 59.67 | $18.59 | 25007 |
| 2023-12-13 | 56.29 | $18.36 | 17129 |
| 2023-12-12 | 51.76 | $18.09 | 59139 |
| 2023-12-11 | 51.23 | $18.06 | 90841 |
| 2023-12-08 | 49.10 | $17.94 | 16300 |
| 2023-12-07 | 49.10 | $17.94 | 26200 |
| 2023-12-06 | 47.00 | $17.82 | 21400 |
| 2023-12-05 | 47.47 | $17.85 | 22100 |
| 2023-12-04 | 49.48 | $17.98 | 41610 |
| 2023-12-01 | 52.39 | $18.16 | 21500 |
| 2023-11-30 | 51.18 | $18.08 | 7800 |
| 2023-11-29 | 52.61 | $18.17 | 13300 |
| 2023-11-28 | 54.55 | $18.29 | 9100 |
| 2023-11-27 | 57.22 | $18.45 | 12718 |
| 2023-11-24 | 60.20 | $18.62 | 2600 |
| 2023-11-22 | 57.08 | $18.37 | 5218 |
| 2023-11-21 | 57.08 | $18.37 | 9700 |
| 2023-11-20 | 60.87 | $18.59 | 13300 |
| 2023-11-17 | 59.71 | $18.49 | 4545 |
| 2023-11-16 | 58.91 | $18.42 | 25900 |
| 2023-11-15 | 61.76 | $18.59 | 18200 |
| 2023-11-14 | 58.87 | $18.33 | 9700 |
| 2023-11-13 | 51.18 | $17.76 | 10900 |
| 2023-11-10 | 49.77 | $17.67 | 131035 |
| 2023-11-09 | 47.20 | $17.51 | 4800 |
| 2023-11-08 | 48.08 | $17.57 | 10638 |
| 2023-11-07 | 51.24 | $17.78 | 8843 |
| 2023-11-06 | 52.49 | $17.86 | 21500 |
| 2023-11-03 | 52.22 | $17.84 | 27322 |
| 2023-11-02 | 45.59 | $17.40 | 5200 |
| 2023-11-01 | 38.81 | $17.03 | 12920 |
| 2023-10-31 | 37.81 | $16.98 | 8635 |
| 2023-10-30 | 39.39 | $17.11 | 9836 |
| 2023-10-27 | 34.38 | $16.86 | 23547 |
| 2023-10-26 | 33.75 | $16.83 | 9232 |
| 2023-10-25 | 34.16 | $16.87 | 5826 |
| 2023-10-24 | 37.30 | $17.16 | 29900 |
| 2023-10-23 | 34.95 | $17.04 | 37546 |
| 2023-10-20 | 34.17 | $17.00 | 6812 |
| 2023-10-19 | 36.91 | $17.26 | 5600 |
| 2023-10-18 | 40.33 | $17.55 | 23700 |
| 2023-10-17 | 44.67 | $17.87 | 11337 |
| 2023-10-16 | 45.55 | $17.93 | 11648 |
| 2023-10-13 | 43.63 | $17.82 | 2234 |
| 2023-10-12 | 46.30 | $18.01 | 7437 |
| 2023-10-11 | 50.49 | $18.28 | 5325 |
| 2023-10-10 | 48.35 | $18.15 | 10044 |
| 2023-10-09 | 42.36 | $17.82 | 21946 |
| 2023-10-06 | 43.37 | $17.89 | 8200 |
| 2023-10-05 | 35.87 | $17.53 | 8548 |
| 2023-10-04 | 34.03 | $17.45 | 1639 |
| 2023-10-03 | 33.58 | $17.43 | 7300 |
| 2023-10-02 | 37.22 | $17.73 | 5200 |
| 2023-09-29 | 38.83 | $17.85 | 109600 |
| 2023-09-28 | 38.83 | $17.85 | 6200 |
| 2023-09-27 | 37.41 | $17.78 | 1300 |
| 2023-09-26 | 36.61 | $17.74 | 2240 |
| 2023-09-25 | 40.00 | $18.02 | 3501 |
| 2023-09-22 | 41.99 | $18.17 | 1100 |
| 2023-09-21 | 37.69 | $17.95 | 722 |
| 2023-09-20 | 43.06 | $18.34 | 9400 |
| 2023-09-19 | 43.06 | $18.34 | 2500 |
| 2023-09-18 | 44.68 | $18.45 | 600 |
| 2023-09-15 | 46.03 | $18.54 | 22000 |
| 2023-09-14 | 44.44 | $18.45 | 9223 |
| 2023-09-13 | 44.44 | $18.45 | 3400 |
| 2023-09-12 | 45.79 | $18.55 | 7900 |
| 2023-09-11 | 46.60 | $18.61 | 6800 |
| 2023-09-08 | 43.43 | $18.41 | 600 |
| 2023-09-07 | 44.18 | $18.47 | 6800 |
| 2023-09-06 | 47.83 | $18.75 | 4800 |
| 2023-09-05 | 49.21 | $18.85 | 1100 |
| 2023-09-01 | 51.90 | $19.04 | 3923 |
| 2023-08-31 | 48.06 | $18.77 | 6235 |
| 2023-08-30 | 49.16 | $18.85 | 2600 |
| 2023-08-29 | 50.55 | $18.95 | 25600 |
| 2023-08-28 | 46.40 | $18.66 | 7236 |
| 2023-08-25 | 42.44 | $18.41 | 3300 |
| 2023-08-24 | 42.92 | $18.45 | 132 |
| 2023-08-23 | 44.23 | $18.56 | 4700 |
| 2023-08-22 | 40.63 | $18.33 | 5024 |
| 2023-08-21 | 40.15 | $18.30 | 9400 |
| 2023-08-18 | 40.46 | $18.33 | 16942 |
| 2023-08-17 | 41.68 | $18.45 | 41843 |
| 2023-08-16 | 41.68 | $18.45 | 8002 |
| 2023-08-15 | 45.18 | $18.79 | 2316 |
| 2023-08-14 | 47.87 | $19.03 | 3200 |
| 2023-08-11 | 48.79 | $19.11 | 50400 |
| 2023-08-10 | 53.83 | $19.52 | 40300 |
| 2023-08-09 | 51.99 | $19.36 | 7713 |
| 2023-08-08 | 51.06 | $19.28 | 10739 |
| 2023-08-07 | 55.65 | $19.64 | 69300 |
| 2023-08-04 | 54.79 | $19.56 | 5211 |
| 2023-08-03 | 55.04 | $19.58 | 1414 |
| 2023-08-02 | 52.88 | $19.37 | 13941 |
| 2023-08-01 | 60.84 | $19.97 | 2946 |
| 2023-07-31 | 65.35 | $20.26 | 28600 |
| 2023-07-28 | 64.84 | $20.20 | 1841 |
| 2023-07-27 | 59.08 | $19.60 | 14300 |
| 2023-07-26 | 59.86 | $19.65 | 11017 |
| 2023-07-25 | 59.04 | $19.57 | 2633 |
| 2023-07-24 | 58.54 | $19.52 | 24104 |
| 2023-07-21 | 54.40 | $19.13 | 7416 |
| 2023-07-20 | 54.80 | $19.16 | 52600 |
| 2023-07-19 | 58.19 | $19.41 | 6708 |
| 2023-07-18 | 57.59 | $19.35 | 9400 |
| 2023-07-17 | 59.47 | $19.49 | 9331 |
| 2023-07-14 | 59.11 | $19.45 | 23919 |
| 2023-07-13 | 62.57 | $19.71 | 4500 |
| 2023-07-12 | 59.73 | $19.38 | 26300 |
| 2023-07-11 | 55.34 | $18.93 | 8742 |
| 2023-07-10 | 52.14 | $18.64 | 1505 |
| 2023-07-07 | 52.64 | $18.68 | 31745 |
| 2023-07-06 | 48.21 | $18.30 | 9700 |
| 2023-07-05 | 55.31 | $18.85 | 3500 |
| 2023-07-03 | 59.07 | $19.10 | 600 |
| 2023-06-30 | 56.25 | $18.85 | 3100 |
| 2023-06-29 | 53.31 | $18.61 | 6437 |
| 2023-06-28 | 54.32 | $18.68 | 13000 |
| 2023-06-27 | 54.60 | $18.70 | 154300 |
| 2023-06-26 | 48.82 | $18.24 | 14800 |
| 2023-06-23 | 47.58 | $18.15 | 3900 |
| 2023-06-22 | 52.41 | $18.51 | 6300 |
| 2023-06-21 | 53.41 | $18.58 | 19006 |
| 2023-06-20 | 54.54 | $18.66 | 5729 |
| 2023-06-16 | 60.47 | $19.05 | 5732 |
| 2023-06-15 | 62.46 | $19.17 | 10447 |
| 2023-06-14 | 59.74 | $18.91 | 3321 |
| 2023-06-13 | 58.98 | $18.84 | 13323 |
| 2023-06-12 | 55.80 | $18.56 | 10600 |
| 2023-06-09 | 55.33 | $18.52 | 4203 |
| 2023-06-08 | 55.62 | $18.54 | 6611 |
| 2023-06-07 | 53.14 | $18.32 | 9217 |
| 2023-06-06 | 53.52 | $18.35 | 145812 |
| 2023-06-05 | 49.69 | $18.02 | 3027 |
| 2023-06-02 | 51.40 | $18.16 | 5100 |
| 2023-06-01 | 47.21 | $17.82 | 38800 |
| 2023-05-31 | 39.99 | $17.32 | 2036 |
| 2023-05-30 | 42.41 | $17.54 | 8000 |
| 2023-05-26 | 45.64 | $17.81 | 7200 |
| 2023-05-25 | 40.89 | $17.51 | 5000 |
| 2023-05-24 | 41.82 | $17.59 | 83542 |
| 2023-05-23 | 45.09 | $17.86 | 5933 |
| 2023-05-22 | 51.31 | $18.30 | 9500 |
| 2023-05-19 | 49.81 | $18.20 | 4300 |
| 2023-05-18 | 50.25 | $18.23 | 6300 |
| 2023-05-17 | 51.40 | $18.31 | 21800 |
| 2023-05-16 | 50.73 | $18.26 | 6147 |
| 2023-05-15 | 53.24 | $18.44 | 14113 |
| 2023-05-12 | 44.23 | $17.82 | 2000 |
| 2023-05-11 | 47.60 | $18.06 | 3800 |
| 2023-05-10 | 47.12 | $18.03 | 2500 |
| 2023-05-09 | 48.38 | $18.12 | 7500 |
| 2023-05-08 | 51.58 | $18.34 | 12526 |
| 2023-05-05 | 51.30 | $18.32 | 5600 |
| 2023-05-04 | 47.89 | $18.08 | 11200 |
| 2023-05-03 | 46.55 | $17.99 | 10444 |
| 2023-05-02 | 47.19 | $18.04 | 6505 |
| 2023-05-01 | 50.90 | $18.32 | 6700 |
| 2023-04-28 | 51.59 | $18.37 | 4337 |
| 2023-04-27 | 49.65 | $18.22 | 3700 |
| 2023-04-26 | 44.89 | $17.88 | 15037 |
| 2023-04-25 | 41.82 | $17.68 | 10005 |
| 2023-04-24 | 48.20 | $18.18 | 10740 |
| 2023-04-21 | 48.77 | $18.22 | 7404 |
| 2023-04-20 | 50.75 | $18.36 | 5300 |
| 2023-04-19 | 51.60 | $18.42 | 13300 |
| 2023-04-18 | 51.88 | $18.44 | 10046 |
| 2023-04-17 | 52.14 | $18.46 | 14000 |
| 2023-04-14 | 47.98 | $18.13 | 14748 |
| 2023-04-13 | 48.71 | $18.19 | 21635 |
| 2023-04-12 | 42.76 | $17.76 | 7525 |
| 2023-04-11 | 46.32 | $18.06 | 43445 |
| 2023-04-10 | 45.75 | $18.02 | 39023 |
| 2023-04-06 | 45.98 | $18.04 | 364141 |
| 2023-04-05 | 45.19 | $17.98 | 3000 |
| 2023-04-04 | 49.08 | $18.32 | 10700 |
| 2023-04-03 | 50.91 | $18.47 | 2646 |
| 2023-03-31 | 49.72 | $18.37 | 14244 |
| 2023-03-30 | 50.66 | $18.45 | 2800 |
| 2023-03-29 | 48.47 | $18.26 | 37300 |
| 2023-03-28 | 46.82 | $18.12 | 6100 |
| 2023-03-27 | 43.12 | $17.82 | 2312 |
| 2023-03-24 | 45.53 | $18.06 | 1500 |
| 2023-03-23 | 45.93 | $18.10 | 10600 |
| 2023-03-22 | 42.65 | $17.83 | 2536 |
| 2023-03-21 | 43.39 | $17.91 | 8100 |
| 2023-03-20 | 39.52 | $17.60 | 5300 |
| 2023-03-17 | 37.55 | $17.45 | 2000 |
| 2023-03-16 | 38.26 | $17.54 | 24800 |
| 2023-03-15 | 34.06 | $17.22 | 25700 |
| 2023-03-14 | 39.48 | $17.90 | 32300 |
| 2023-03-13 | 35.31 | $17.61 | 23200 |
| 2023-03-10 | 36.89 | $17.80 | 10400 |
| 2023-03-09 | 39.55 | $18.10 | 13100 |
| 2023-03-08 | 45.12 | $18.64 | 5000 |
| 2023-03-07 | 45.12 | $18.64 | 27400 |
| 2023-03-06 | 51.13 | $19.14 | 3500 |
| 2023-03-03 | 53.15 | $19.29 | 51131 |
| 2023-03-02 | 51.20 | $19.13 | 5110 |
| 2023-03-01 | 49.71 | $19.01 | 25400 |
| 2023-02-28 | 46.74 | $18.78 | 9125 |
| 2023-02-27 | 46.61 | $18.77 | 61600 |
| 2023-02-24 | 43.60 | $18.54 | 9234 |
| 2023-02-23 | 47.83 | $18.92 | 9609 |
| 2023-02-22 | 46.53 | $18.82 | 22800 |
| 2023-02-21 | 48.48 | $18.99 | 13700 |
| 2023-02-17 | 53.77 | $19.41 | 10131 |
| 2023-02-16 | 56.70 | $19.62 | 2000 |
| 2023-02-15 | 56.05 | $19.56 | 3700 |
| 2023-02-14 | 57.00 | $19.63 | 103200 |
| 2023-02-13 | 55.68 | $19.50 | 7244 |
| 2023-02-10 | 53.58 | $19.30 | 12731 |
| 2023-02-09 | 56.50 | $19.53 | 23741 |
| 2023-02-08 | 55.50 | $19.43 | 13000 |
| 2023-02-07 | 58.97 | $19.70 | 51809 |
| 2023-02-06 | 55.97 | $19.39 | 10518 |
| 2023-02-03 | 61.34 | $19.78 | 16333 |
| 2023-02-02 | 65.97 | $20.08 | 173600 |
| 2023-02-01 | 68.42 | $20.23 | 35934 |
| 2023-01-31 | 64.77 | $19.79 | 233807 |
| 2023-01-30 | 63.59 | $19.66 | 9700 |
| 2023-01-27 | 70.30 | $20.05 | 11800 |
| 2023-01-26 | 70.07 | $20.02 | 11748 |
| 2023-01-25 | 68.52 | $19.82 | 27100 |
| 2023-01-24 | 68.69 | $19.83 | 31600 |
| 2023-01-23 | 68.47 | $19.80 | 24400 |
| 2023-01-20 | 67.97 | $19.73 | 25622 |
| 2023-01-19 | 64.76 | $19.31 | 24424 |
| 2023-01-18 | 64.52 | $19.28 | 60100 |
| 2023-01-17 | 66.84 | $19.44 | 13000 |
| 2023-01-13 | 71.89 | $19.77 | 17200 |
| 2023-01-12 | 70.27 | $19.52 | 33900 |
| 2023-01-11 | 69.81 | $19.45 | 96612 |
| 2023-01-10 | 68.34 | $19.23 | 5200 |
| 2023-01-09 | 68.27 | $19.22 | 39927 |
| 2023-01-06 | 67.22 | $19.06 | 6037 |
| 2023-01-05 | 64.88 | $18.72 | 4800 |
| 2023-01-04 | 67.16 | $18.89 | 58113 |
| 2023-01-03 | 60.39 | $18.02 | 31200 |
| 2022-12-30 | 57.01 | $17.67 | 60111 |
| 2022-12-29 | 59.64 | $17.86 | 29200 |
| 2022-12-28 | 56.53 | $17.55 | 62300 |
| 2022-12-27 | 62.42 | $17.95 | 69800 |
| 2022-12-23 | 59.30 | $17.64 | 24823 |
| 2022-12-22 | 58.88 | $17.60 | 8641 |
| 2022-12-21 | 60.66 | $17.72 | 21500 |
| 2022-12-20 | 57.72 | $17.43 | 21800 |
| 2022-12-19 | 59.47 | $17.55 | 46126 |
| 2022-12-16 | 60.48 | $17.62 | 24200 |
| 2022-12-15 | 59.45 | $17.51 | 4800 |
| 2022-12-14 | 67.16 | $18.02 | 80308 |
| 2022-12-13 | 67.16 | $18.02 | 16229 |
| 2022-12-12 | 65.25 | $17.78 | 70500 |
| 2022-12-09 | 65.55 | $17.80 | 40700 |
| 2022-12-08 | 66.28 | $17.85 | 13900 |
| 2022-12-07 | 63.07 | $17.44 | 30203 |
| 2022-12-06 | 65.68 | $17.62 | 9021 |
| 2022-12-05 | 66.40 | $17.67 | 21532 |
| 2022-12-02 | 66.82 | $17.70 | 13742 |
| 2022-12-01 | 65.65 | $17.53 | 7648 |
| 2022-11-30 | 65.38 | $17.49 | 15714 |
| 2022-11-29 | 60.97 | $16.89 | 21000 |
| 2022-11-28 | 57.17 | $16.45 | 17800 |
| 2022-11-25 | 59.42 | $16.63 | 2900 |
| 2022-11-23 | 59.79 | $16.66 | 14300 |
| 2022-11-22 | 58.72 | $16.53 | 12106 |
| 2022-11-21 | 58.48 | $16.50 | 5542 |
| 2022-11-18 | 61.68 | $16.78 | 19723 |
| 2022-11-17 | 63.93 | $16.97 | 3500 |
| 2022-11-16 | 62.42 | $16.75 | 19300 |
| 2022-11-15 | 64.16 | $16.90 | 4700 |
| 2022-11-14 | 62.08 | $16.59 | 72400 |
| 2022-11-11 | 61.95 | $16.57 | 14333 |
| 2022-11-10 | 57.90 | $16.00 | 23100 |
| 2022-11-09 | 49.46 | $15.06 | 6800 |
| 2022-11-08 | 54.91 | $15.55 | 17000 |
| 2022-11-07 | 53.92 | $15.45 | 24629 |
| 2022-11-04 | 51.93 | $15.25 | 15312 |
| 2022-11-03 | 43.18 | $14.50 | 17500 |
| 2022-11-02 | 44.41 | $14.62 | 11900 |
| 2022-11-01 | 46.28 | $14.80 | 11114 |
| 2022-10-31 | 41.45 | $14.43 | 10500 |
| 2022-10-28 | 40.76 | $14.38 | 14720 |
| 2022-10-27 | 41.04 | $14.41 | 20600 |
| 2022-10-26 | 42.20 | $14.54 | 5814 |
| 2022-10-25 | 37.68 | $14.19 | 30000 |
| 2022-10-24 | 33.28 | $13.88 | 35300 |
| 2022-10-21 | 40.13 | $14.67 | 39337 |
| 2022-10-20 | 37.66 | $14.51 | 11311 |
| 2022-10-19 | 38.32 | $14.58 | 17216 |
| 2022-10-18 | 41.89 | $14.94 | 6600 |
| 2022-10-17 | 41.17 | $14.89 | 36900 |
| 2022-10-14 | 34.85 | $14.48 | 32940 |
| 2022-10-13 | 37.26 | $14.74 | 20131 |
| 2022-10-12 | 34.96 | $14.60 | 7505 |
| 2022-10-11 | 35.49 | $14.66 | 50200 |
| 2022-10-10 | 38.34 | $14.97 | 7639 |
| 2022-10-07 | 40.23 | $15.16 | 13230 |
| 2022-10-06 | 44.49 | $15.55 | 7800 |
| 2022-10-05 | 44.84 | $15.58 | 15100 |
| 2022-10-04 | 45.51 | $15.64 | 16600 |
| 2022-10-03 | 36.77 | $15.06 | 132829 |
| 2022-09-30 | 33.45 | $14.87 | 4400 |
| 2022-09-29 | 34.16 | $14.95 | 21200 |
| 2022-09-28 | 37.83 | $15.33 | 23223 |
| 2022-09-27 | 33.93 | $15.11 | 34000 |
| 2022-09-26 | 34.97 | $15.22 | 34200 |
| 2022-09-23 | 34.63 | $15.20 | 21900 |
| 2022-09-22 | 39.42 | $15.68 | 7332 |
| 2022-09-21 | 40.87 | $15.81 | 7700 |
| 2022-09-20 | 44.08 | $16.08 | 19212 |
| 2022-09-19 | 45.34 | $16.18 | 8900 |
| 2022-09-16 | 44.44 | $16.12 | 3140 |
| 2022-09-15 | 46.12 | $16.26 | 4213 |
| 2022-09-14 | 46.72 | $16.31 | 4400 |
| 2022-09-13 | 47.07 | $16.34 | 13521 |
| 2022-09-12 | 53.98 | $16.88 | 27744 |
| 2022-09-09 | 51.86 | $16.71 | 104700 |
| 2022-09-08 | 44.30 | $16.18 | 36900 |
| 2022-09-07 | 44.14 | $16.17 | 9800 |
| 2022-09-06 | 41.63 | $16.01 | 14900 |
| 2022-09-02 | 43.85 | $16.20 | 74200 |
| 2022-09-01 | 44.69 | $16.27 | 4600 |
| 2022-08-31 | 48.17 | $16.55 | 3906 |
| 2022-08-30 | 46.18 | $16.41 | 60430 |
| 2022-08-29 | 49.81 | $16.69 | 12418 |
| 2022-08-26 | 51.89 | $16.84 | 6400 |
| 2022-08-25 | 55.57 | $17.09 | 7000 |
| 2022-08-24 | 48.50 | $16.58 | 9440 |
| 2022-08-23 | 47.41 | $16.51 | 3800 |
| 2022-08-22 | 46.01 | $16.42 | 8049 |
| 2022-08-19 | 48.03 | $16.57 | 19800 |
| 2022-08-18 | 50.42 | $16.74 | 38600 |
| 2022-08-17 | 52.15 | $16.86 | 27600 |
| 2022-08-16 | 54.53 | $17.02 | 3500 |
| 2022-08-15 | 54.98 | $17.05 | 10700 |
| 2022-08-12 | 56.89 | $17.18 | 15800 |
| 2022-08-11 | 52.40 | $16.81 | 8200 |
| 2022-08-10 | 53.40 | $16.88 | 5308 |
| 2022-08-09 | 50.46 | $16.65 | 2300 |
| 2022-08-08 | 52.09 | $16.77 | 15146 |
| 2022-08-05 | 53.18 | $16.85 | 5500 |
| 2022-08-04 | 53.85 | $16.90 | 2538 |
| 2022-08-03 | 52.25 | $16.76 | 5200 |
| 2022-08-02 | 49.40 | $16.52 | 19832 |
| 2022-08-01 | 50.84 | $16.64 | 133500 |
| 2022-07-29 | 52.04 | $16.74 | 10201 |
| 2022-07-28 | 55.15 | $16.99 | 2732 |
| 2022-07-27 | 54.74 | $16.95 | 5545 |
| 2022-07-26 | 52.03 | $16.69 | 7000 |
| 2022-07-25 | 53.55 | $16.82 | 8600 |
| 2022-07-22 | 51.80 | $16.65 | 335723 |
| 2022-07-21 | 54.08 | $16.85 | 6129 |
| 2022-07-20 | 52.79 | $16.72 | 6412 |
| 2022-07-19 | 53.45 | $16.78 | 13312 |
| 2022-07-18 | 48.83 | $16.32 | 13200 |
| 2022-07-15 | 45.83 | $16.05 | 5300 |
| 2022-07-14 | 44.92 | $15.97 | 21629 |
| 2022-07-13 | 47.87 | $16.28 | 14300 |
| 2022-07-12 | 48.36 | $16.33 | 8305 |
| 2022-07-11 | 47.76 | $16.27 | 9100 |
| 2022-07-08 | 52.87 | $16.79 | 11700 |
| 2022-07-07 | 54.36 | $16.93 | 16400 |
| 2022-07-06 | 50.48 | $16.52 | 43300 |
| 2022-07-05 | 53.43 | $16.80 | 7900 |
| 2022-07-01 | 52.77 | $16.73 | 17600 |
| 2022-06-30 | 51.66 | $16.61 | 14700 |
| 2022-06-29 | 52.84 | $16.73 | 10300 |
| 2022-06-28 | 53.61 | $16.81 | 3000 |
| 2022-06-27 | 54.56 | $16.91 | 28600 |
| 2022-06-24 | 51.64 | $16.55 | 23843 |
| 2022-06-23 | 46.95 | $16.03 | 13305 |
| 2022-06-22 | 46.19 | $15.95 | 9042 |
| 2022-06-21 | 48.68 | $16.25 | 3747 |
| 2022-06-17 | 46.49 | $16.01 | 27800 |
| 2022-06-16 | 44.90 | $15.84 | 11700 |
| 2022-06-15 | 49.04 | $16.35 | 7200 |
| 2022-06-14 | 45.28 | $15.95 | 6036 |
| 2022-06-13 | 43.09 | $15.73 | 15709 |
| 2022-06-10 | 49.62 | $16.49 | 4234 |
| 2022-06-09 | 53.03 | $16.83 | 3207 |
| 2022-06-08 | 58.67 | $17.33 | 7820 |
| 2022-06-07 | 55.81 | $17.01 | 23534 |
| 2022-06-06 | 54.98 | $16.92 | 3723 |
| 2022-06-03 | 52.63 | $16.67 | 6400 |
| 2022-06-02 | 54.36 | $16.83 | 13022 |
| 2022-06-01 | 51.42 | $16.52 | 51300 |
| 2022-05-31 | 53.10 | $16.68 | 14400 |
| 2022-05-27 | 50.91 | $16.45 | 6627 |
| 2022-05-26 | 49.05 | $16.26 | 27048 |
| 2022-05-25 | 43.84 | $15.77 | 29440 |
| 2022-05-24 | 43.28 | $15.72 | 8701 |
| 2022-05-23 | 46.18 | $16.05 | 19530 |
| 2022-05-20 | 43.79 | $15.83 | 63800 |
| 2022-05-19 | 43.87 | $15.84 | 60644 |
| 2022-05-18 | 41.20 | $15.59 | 16100 |
| 2022-05-17 | 45.40 | $16.10 | 54800 |
| 2022-05-16 | 39.41 | $15.58 | 15900 |
| 2022-05-13 | 38.80 | $15.53 | 22632 |
| 2022-05-12 | 33.29 | $15.10 | 49200 |
| 2022-05-11 | 33.69 | $15.16 | 111200 |
| 2022-05-10 | 33.89 | $15.19 | 128300 |
| 2022-05-09 | 33.76 | $15.18 | 37926 |
| 2022-05-06 | 37.41 | $15.74 | 5445 |
| 2022-05-05 | 39.81 | $16.07 | 2800 |
| 2022-05-04 | 46.23 | $16.82 | 19900 |
| 2022-05-03 | 43.09 | $16.55 | 6124 |
| 2022-05-02 | 41.29 | $16.40 | 129744 |
| 2022-04-29 | 41.17 | $16.39 | 27600 |
| 2022-04-28 | 38.58 | $16.17 | 45422 |
| 2022-04-27 | 37.51 | $16.08 | 64028 |
| 2022-04-26 | 34.38 | $15.82 | 27300 |
| 2022-04-25 | 36.73 | $16.17 | 17409 |
| 2022-04-22 | 38.45 | $16.41 | 24744 |
| 2022-04-21 | 39.10 | $16.50 | 43500 |
| 2022-04-20 | 41.95 | $16.88 | 74600 |
| 2022-04-19 | 42.10 | $16.90 | 40000 |
| 2022-04-18 | 42.32 | $16.93 | 16500 |
| 2022-04-14 | 43.40 | $17.08 | 15200 |
| 2022-04-13 | 44.62 | $17.25 | 10006 |
| 2022-04-12 | 42.45 | $17.01 | 18800 |
| 2022-04-11 | 43.60 | $17.18 | 27222 |
| 2022-04-08 | 45.76 | $17.49 | 35528 |
| 2022-04-07 | 44.67 | $17.36 | 18500 |
| 2022-04-06 | 45.81 | $17.53 | 10229 |
| 2022-04-05 | 48.30 | $17.89 | 19300 |
| 2022-04-04 | 51.55 | $18.33 | 6926 |
| 2022-04-01 | 48.64 | $17.94 | 9316 |
| 2022-03-31 | 46.11 | $17.62 | 9500 |
| 2022-03-30 | 50.05 | $18.16 | 4525 |
| 2022-03-29 | 50.97 | $18.28 | 15700 |
| 2022-03-28 | 47.78 | $17.86 | 19802 |
| 2022-03-25 | 47.71 | $17.85 | 9811 |
| 2022-03-24 | 49.15 | $18.06 | 8415 |
| 2022-03-23 | 48.87 | $18.02 | 19110 |
| 2022-03-22 | 50.59 | $18.28 | 14700 |
| 2022-03-21 | 47.70 | $17.85 | 9026 |
| 2022-03-18 | 49.96 | $18.20 | 20337 |
| 2022-03-17 | 47.03 | $17.77 | 369101 |
| 2022-03-16 | 47.09 | $17.78 | 51100 |
| 2022-03-15 | 32.10 | $15.99 | 257823 |
| 2022-03-14 | 31.59 | $15.94 | 26600 |
| 2022-03-11 | 33.21 | $16.28 | 125700 |
| 2022-03-10 | 34.92 | $16.62 | 18900 |
| 2022-03-09 | 38.57 | $17.28 | 5741 |
| 2022-03-08 | 31.33 | $16.58 | 23100 |
| 2022-03-07 | 29.30 | $16.40 | 21700 |
| 2022-03-04 | 33.31 | $17.17 | 15700 |
| 2022-03-03 | 37.71 | $17.86 | 15000 |
| 2022-03-02 | 40.67 | $18.26 | 11900 |
| 2022-03-01 | 38.61 | $18.08 | 19310 |
| 2022-02-28 | 40.15 | $18.29 | 16700 |
| 2022-02-25 | 42.54 | $18.60 | 28939 |
| 2022-02-24 | 37.16 | $18.13 | 96000 |
| 2022-02-23 | 39.96 | $18.50 | 8930 |
| 2022-02-22 | 41.23 | $18.66 | 42500 |
| 2022-02-18 | 46.22 | $19.23 | 12826 |
| 2022-02-17 | 50.05 | $19.61 | 10700 |
| 2022-02-16 | 52.91 | $19.87 | 6500 |
| 2022-02-15 | 51.80 | $19.76 | 4837 |
| 2022-02-14 | 48.01 | $19.40 | 12040 |
| 2022-02-11 | 50.31 | $19.62 | 11800 |
| 2022-02-10 | 53.17 | $19.88 | 14900 |
| 2022-02-09 | 54.76 | $20.02 | 20200 |
| 2022-02-08 | 51.08 | $19.65 | 48000 |
| 2022-02-07 | 47.59 | $19.33 | 9243 |
| 2022-02-04 | 48.51 | $19.42 | 8200 |
| 2022-02-03 | 45.37 | $19.14 | 14042 |
| 2022-02-02 | 47.64 | $19.37 | 23719 |
| 2022-02-01 | 49.91 | $19.59 | 14000 |
| 2022-01-31 | 47.98 | $19.41 | 31123 |
| 2022-01-28 | 39.08 | $18.69 | 19631 |
| 2022-01-27 | 38.39 | $18.64 | 9800 |
| 2022-01-26 | 41.35 | $18.97 | 6435 |
| 2022-01-25 | 42.48 | $19.09 | 13300 |
| 2022-01-24 | 44.50 | $19.30 | 15900 |
| 2022-01-21 | 48.82 | $19.71 | 50600 |
| 2022-01-20 | 54.17 | $20.15 | 16900 |
| 2022-01-19 | 50.03 | $19.80 | 4628 |
| 2022-01-18 | 50.40 | $19.83 | 12747 |
| 2022-01-14 | 54.22 | $20.13 | 37900 |
| 2022-01-13 | 54.00 | $20.11 | 13404 |
| 2022-01-12 | 56.87 | $20.33 | 21717 |
| 2022-01-11 | 52.87 | $19.96 | 9035 |
| 2022-01-10 | 46.07 | $19.43 | 30400 |
| 2022-01-07 | 48.32 | $19.61 | 3.2M |
| 2022-01-06 | 44.91 | $19.37 | 33000 |
| 2022-01-05 | 41.88 | $19.17 | 20638 |
| 2022-01-04 | 44.44 | $19.39 | 36505 |
| 2022-01-03 | 45.52 | $19.48 | 57000 |
| 2021-12-31 | 44.38 | $19.40 | 149400 |
| 2021-12-30 | 44.38 | $19.40 | 15017 |
| 2021-12-29 | 40.13 | $19.10 | 31800 |
| 2021-12-28 | 45.77 | $19.61 | 30900 |
| 2021-12-27 | 48.17 | $19.80 | 53530 |
| 2021-12-23 | 45.00 | $19.58 | 62117 |
| 2021-12-22 | 44.86 | $19.57 | 32100 |
| 2021-12-21 | 42.39 | $19.40 | 51827 |
| 2021-12-20 | 35.11 | $18.95 | 27511 |
| 2021-12-17 | 38.16 | $19.25 | 178400 |
| 2021-12-16 | 39.58 | $19.38 | 10245 |
| 2021-12-15 | 39.91 | $19.41 | 19500 |
| 2021-12-14 | 41.64 | $19.57 | 34338 |
| 2021-12-13 | 42.19 | $19.62 | 21200 |
| 2021-12-10 | 44.74 | $19.85 | 76838 |
| 2021-12-09 | 44.85 | $19.86 | 21442 |
| 2021-12-08 | 48.06 | $20.14 | 11107 |
| 2021-12-07 | 47.03 | $20.06 | 39500 |
| 2021-12-06 | 41.84 | $19.68 | 37000 |
| 2021-12-03 | 33.90 | $19.19 | 15540 |
| 2021-12-02 | 39.80 | $19.75 | 9700 |
| 2021-12-01 | 35.82 | $19.54 | 39746 |
| 2021-11-30 | 35.24 | $19.51 | 14800 |
| 2021-11-29 | 36.93 | $19.67 | 23000 |
| 2021-11-26 | 38.47 | $19.81 | 20300 |
| 2021-11-24 | 46.63 | $20.43 | 36001 |
| 2021-11-23 | 47.25 | $20.47 | 45300 |
| 2021-11-22 | 48.93 | $20.58 | 13727 |
| 2021-11-19 | 49.54 | $20.62 | 14600 |
| 2021-11-18 | 52.01 | $20.78 | 28833 |
| 2021-11-17 | 55.10 | $20.97 | 30937 |
| 2021-11-16 | 57.49 | $21.11 | 20548 |
| 2021-11-15 | 57.24 | $21.09 | 7000 |
| 2021-11-12 | 57.89 | $21.13 | 4900 |
| 2021-11-11 | 54.97 | $20.89 | 14716 |
| 2021-11-10 | 49.40 | $20.49 | 15700 |
| 2021-11-09 | 50.59 | $20.57 | 20600 |
| 2021-11-08 | 52.23 | $20.68 | 198142 |
| 2021-11-05 | 50.14 | $20.53 | 18600 |
| 2021-11-04 | 52.77 | $20.71 | 9300 |
| 2021-11-03 | 53.67 | $20.77 | 24722 |
| 2021-11-02 | 52.91 | $20.71 | 27932 |
| 2021-11-01 | 55.50 | $20.89 | 16800 |
| 2021-10-29 | 50.23 | $20.48 | 14700 |
| 2021-10-28 | 55.73 | $20.84 | 14218 |
| 2021-10-27 | 54.82 | $20.77 | 19800 |
| 2021-10-26 | 56.72 | $20.89 | 44300 |
| 2021-10-25 | 60.20 | $21.10 | 13249 |
| 2021-10-22 | 60.20 | $21.10 | 7800 |
| 2021-10-21 | 61.17 | $21.16 | 4534 |
| 2021-10-20 | 60.36 | $21.08 | 6504 |
| 2021-10-19 | 59.97 | $21.04 | 7400 |
| 2021-10-18 | 55.78 | $20.64 | 30130 |
| 2021-10-15 | 55.34 | $20.60 | 15600 |
| 2021-10-14 | 52.98 | $20.39 | 8400 |
| 2021-10-13 | 50.25 | $20.16 | 5708 |
| 2021-10-12 | 47.08 | $19.91 | 6520 |
| 2021-10-11 | 48.25 | $20.01 | 6640 |
| 2021-10-08 | 50.14 | $20.17 | 19000 |
| 2021-10-07 | 48.08 | $20.00 | 19910 |
| 2021-10-06 | 40.86 | $19.47 | 18300 |
| 2021-10-05 | 41.48 | $19.53 | 13100 |
| 2021-10-04 | 38.68 | $19.34 | 143732 |
| 2021-10-01 | 41.25 | $19.60 | 28646 |
| 2021-09-30 | 41.96 | $19.67 | 45517 |
| 2021-09-29 | 40.99 | $19.60 | 20243 |
| 2021-09-28 | 42.94 | $19.80 | 46300 |
| 2021-09-27 | 46.05 | $20.10 | 208828 |
| 2021-09-24 | 42.06 | $19.80 | 13600 |
| 2021-09-23 | 45.01 | $20.08 | 89716 |
| 2021-09-22 | 41.23 | $19.81 | 73100 |
| 2021-09-21 | 36.81 | $19.52 | 248013 |
| 2021-09-20 | 34.21 | $19.36 | 108831 |
| 2021-09-17 | 41.14 | $20.05 | 22200 |
| 2021-09-16 | 43.44 | $20.24 | 205425 |
| 2021-09-15 | 43.56 | $20.25 | 22949 |
| 2021-09-14 | 44.63 | $20.34 | 33546 |
| 2021-09-13 | 47.73 | $20.59 | 9410 |
| 2021-09-10 | 46.60 | $20.51 | 54712 |
| 2021-09-09 | 46.84 | $20.53 | 13520 |
| 2021-09-08 | 48.62 | $20.68 | 21722 |
| 2021-09-07 | 51.08 | $20.88 | 31931 |
| 2021-09-03 | 48.87 | $20.70 | 32100 |
| 2021-09-02 | 48.62 | $20.68 | 11435 |
| 2021-09-01 | 49.53 | $20.76 | 18300 |
| 2021-08-31 | 44.38 | $20.34 | 15300 |
| 2021-08-30 | 42.24 | $20.18 | 14413 |
| 2021-08-27 | 42.34 | $20.19 | 5714 |
| 2021-08-26 | 40.40 | $20.04 | 32400 |
| 2021-08-25 | 41.55 | $20.17 | 18100 |
| 2021-08-24 | 42.08 | $20.23 | 26500 |
| 2021-08-23 | 34.33 | $19.64 | 13539 |
| 2021-08-20 | 31.52 | $19.45 | 11500 |
| 2021-08-19 | 30.48 | $19.38 | 46800 |
| 2021-08-18 | 34.14 | $19.90 | 17600 |
| 2021-08-17 | 33.70 | $19.87 | 27900 |
| 2021-08-16 | 38.00 | $20.41 | 14820 |
| 2021-08-13 | 40.45 | $20.68 | 10000 |
| 2021-08-12 | 39.90 | $20.64 | 12200 |
| 2021-08-11 | 42.10 | $20.88 | 46000 |
| 2021-08-10 | 41.72 | $20.85 | 24221 |
| 2021-08-09 | 41.11 | $20.80 | 25100 |
| 2021-08-06 | 38.78 | $20.61 | 34300 |
| 2021-08-05 | 39.01 | $20.64 | 17409 |
| 2021-08-04 | 39.08 | $20.65 | 16400 |
| 2021-08-03 | 37.51 | $20.51 | 18826 |
| 2021-08-02 | 35.36 | $20.32 | 25537 |
| 2021-07-30 | 34.00 | $20.20 | 57530 |
| 2021-07-29 | 35.17 | $20.40 | 20231 |
| 2021-07-28 | 32.74 | $20.18 | 23200 |
| 2021-07-27 | 26.43 | $19.65 | 97843 |
| 2021-07-26 | 28.44 | $20.07 | 123400 |
| 2021-07-23 | 32.08 | $20.73 | 62242 |
| 2021-07-22 | 41.08 | $21.92 | 190000 |
| 2021-07-21 | 42.12 | $22.03 | 18200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.71
2026-07-17
Close Price
$28.87
Vol: 6800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -44.71 | $28.87 | 6800 |
| 2026-07-16 | -23.12 | $29.26 | 10700 |
| 2026-07-15 | -6.90 | $29.55 | 19900 |
| 2026-07-14 | -39.09 | $29.13 | 5800 |
| 2026-07-13 | -52.79 | $28.86 | 4843 |
| 2026-07-10 | -34.01 | $29.23 | 7400 |
| 2026-07-09 | -43.15 | $29.05 | 8922 |
| 2026-07-08 | -47.72 | $28.96 | 7945 |
| 2026-07-07 | -48.22 | $28.95 | 162000 |
| 2026-07-06 | -29.95 | $29.31 | 5500 |
| 2026-07-02 | -59.09 | $28.74 | 6600 |
| 2026-07-01 | -66.96 | $28.67 | 8300 |
| 2026-06-30 | -77.65 | $28.50 | 14700 |
| 2026-06-29 | -79.61 | $28.45 | 11533 |
| 2026-06-26 | -89.02 | $28.21 | 3315 |
| 2026-06-25 | -95.04 | $28.18 | 16633 |
| 2026-06-24 | -87.07 | $28.46 | 15538 |
| 2026-06-23 | -88.50 | $28.48 | 9500 |
| 2026-06-22 | -60.65 | $29.17 | 10700 |
| 2026-06-18 | -58.33 | $29.22 | 2918 |
| 2026-06-17 | -62.96 | $29.12 | 8037 |
| 2026-06-16 | -48.61 | $29.43 | 3938 |
| 2026-06-15 | -39.35 | $29.63 | 9502 |
| 2026-06-12 | -57.87 | $29.23 | 9900 |
| 2026-06-11 | -58.80 | $29.21 | 5400 |
| 2026-06-10 | -91.67 | $28.50 | 7000 |
| 2026-06-09 | -82.87 | $28.69 | 10736 |
| 2026-06-08 | -88.60 | $28.77 | 9900 |
| 2026-06-05 | -96.89 | $28.61 | 11200 |
| 2026-06-04 | -36.79 | $29.77 | 13636 |
| 2026-06-03 | -26.42 | $29.97 | 11200 |
| 2026-06-02 | -2.07 | $30.44 | 37200 |
| 2026-06-01 | -3.82 | $29.97 | 23200 |
| 2026-05-29 | -33.78 | $29.44 | 3600 |
| 2026-05-28 | -28.98 | $29.43 | 15200 |
| 2026-05-27 | -17.84 | $29.56 | 5400 |
| 2026-05-26 | -22.02 | $29.46 | 5515 |
| 2026-05-22 | -51.83 | $28.81 | 12000 |
| 2026-05-21 | -25.23 | $29.39 | 6800 |
| 2026-05-20 | -35.32 | $29.17 | 7429 |
| 2026-05-19 | -50.92 | $28.83 | 7706 |
| 2026-05-18 | -45.41 | $28.95 | 3700 |
| 2026-05-15 | -51.38 | $28.82 | 7023 |
| 2026-05-14 | -18.81 | $29.53 | 13522 |
| 2026-05-13 | -2.29 | $29.89 | 11304 |
| 2026-05-12 | -27.98 | $29.33 | 46400 |
| 2026-05-11 | -8.26 | $29.76 | 9100 |
| 2026-05-08 | -9.95 | $29.72 | 78900 |
| 2026-05-07 | -24.43 | $29.40 | 17000 |
| 2026-05-06 | -0.90 | $29.82 | 16835 |
| 2026-05-05 | -33.52 | $28.78 | 9100 |
| 2026-05-04 | -33.21 | $28.48 | 16000 |
| 2026-05-01 | -23.51 | $28.74 | 7414 |
| 2026-04-30 | -28.91 | $28.52 | 13100 |
| 2026-04-29 | -53.06 | $27.81 | 8100 |
| 2026-04-28 | -43.79 | $27.96 | 9600 |
| 2026-04-27 | -32.55 | $28.26 | 16239 |
| 2026-04-24 | -26.67 | $28.41 | 9142 |
| 2026-04-23 | -33.61 | $28.16 | 25200 |
| 2026-04-22 | -20.28 | $28.64 | 13100 |
| 2026-04-21 | -23.89 | $28.51 | 10800 |
| 2026-04-20 | -10.00 | $29.01 | 6200 |
| 2026-04-17 | -6.94 | $29.12 | 8735 |
| 2026-04-16 | -1.65 | $28.75 | 7100 |
| 2026-04-15 | -1.45 | $28.48 | 9800 |
| 2026-04-14 | -0.37 | $28.45 | 7700 |
| 2026-04-13 | -12.60 | $28.06 | 5816 |
| 2026-04-10 | -15.27 | $27.99 | 4700 |
| 2026-04-09 | -17.94 | $27.92 | 11700 |
| 2026-04-08 | -11.83 | $28.08 | 6631 |
| 2026-04-07 | -55.69 | $26.90 | 25800 |
| 2026-04-06 | -47.84 | $27.10 | 8400 |
| 2026-04-02 | -56.86 | $26.87 | 10800 |
| 2026-04-01 | -45.10 | $27.17 | 19829 |
| 2026-03-31 | -54.90 | $26.92 | 10043 |
| 2026-03-30 | -92.16 | $25.97 | 5700 |
| 2026-03-27 | -92.01 | $26.00 | 14500 |
| 2026-03-26 | -92.59 | $26.16 | 5000 |
| 2026-03-25 | -71.34 | $26.88 | 98112 |
| 2026-03-24 | -84.75 | $26.44 | 9917 |
| 2026-03-23 | -78.59 | $26.65 | 7018 |
| 2026-03-20 | -98.53 | $25.97 | 15700 |
| 2026-03-19 | -85.62 | $26.71 | 18200 |
| 2026-03-18 | -95.35 | $26.87 | 6942 |
| 2026-03-17 | -72.09 | $27.47 | 19412 |
| 2026-03-16 | -73.26 | $27.44 | 16309 |
| 2026-03-13 | -94.57 | $26.89 | 5003 |
| 2026-03-12 | -91.89 | $26.96 | 21400 |
| 2026-03-11 | -65.67 | $27.67 | 25900 |
| 2026-03-10 | -61.13 | $27.85 | 15500 |
| 2026-03-09 | -69.96 | $27.60 | 20947 |
| 2026-03-06 | -79.86 | $27.32 | 12959 |
| 2026-03-05 | -77.03 | $27.40 | 5500 |
| 2026-03-04 | -65.72 | $27.72 | 25117 |
| 2026-03-03 | -73.50 | $27.50 | 12138 |
| 2026-03-02 | -76.23 | $28.65 | 11000 |
| 2026-02-27 | -40.65 | $29.14 | 16500 |
| 2026-02-26 | -48.75 | $29.23 | 17522 |
| 2026-02-25 | -44.44 | $29.31 | 24729 |
| 2026-02-24 | -60.49 | $29.05 | 12700 |
| 2026-02-23 | -61.73 | $29.03 | 63212 |
| 2026-02-20 | -52.47 | $29.18 | 47037 |
| 2026-02-19 | -68.52 | $28.92 | 29306 |
| 2026-02-18 | -63.58 | $29.00 | 295701 |
| 2026-02-17 | -75.88 | $28.74 | 7200 |
| 2026-02-13 | -71.18 | $28.82 | 17633 |
| 2026-02-12 | -68.24 | $28.87 | 13400 |
| 2026-02-11 | -35.29 | $29.43 | 7800 |
| 2026-02-10 | -41.76 | $29.32 | 15833 |
| 2026-02-09 | -34.71 | $29.44 | 12300 |
| 2026-02-06 | -44.71 | $29.27 | 11800 |
| 2026-02-05 | -75.29 | $28.75 | 9600 |
| 2026-02-04 | -56.47 | $29.07 | 9417 |
| 2026-02-03 | -47.65 | $29.22 | 27437 |
| 2026-02-02 | -48.82 | $29.20 | 32300 |
| 2026-01-30 | -46.47 | $29.24 | 10700 |
| 2026-01-29 | -15.88 | $29.76 | 20400 |
| 2026-01-28 | -14.71 | $29.78 | 18417 |
| 2026-01-27 | -5.56 | $29.86 | 13300 |
| 2026-01-26 | -35.80 | $29.37 | 7726 |
| 2026-01-23 | -37.04 | $29.35 | 13949 |
| 2026-01-22 | -44.44 | $29.23 | 19306 |
| 2026-01-21 | -52.47 | $29.10 | 14400 |
| 2026-01-20 | -76.54 | $28.71 | 22427 |
| 2026-01-16 | -51.53 | $29.11 | 28816 |
| 2026-01-15 | -36.70 | $29.26 | 5835 |
| 2026-01-14 | -40.93 | $29.16 | 29500 |
| 2026-01-13 | -23.32 | $29.50 | 31015 |
| 2026-01-12 | -11.40 | $29.73 | 13023 |
| 2026-01-09 | -29.53 | $29.38 | 16604 |
| 2026-01-08 | -29.03 | $29.32 | 9700 |
| 2026-01-07 | -20.45 | $29.50 | 14532 |
| 2026-01-06 | -3.18 | $29.88 | 24300 |
| 2026-01-05 | -4.59 | $29.62 | 12700 |
| 2026-01-02 | 0.00 | $29.26 | 37133 |
| 2025-12-31 | -43.26 | $28.50 | 74100 |
| 2025-12-30 | -21.92 | $28.79 | 23146 |
| 2025-12-29 | -24.52 | $28.73 | 6900 |
| 2025-12-26 | 0.00 | $29.11 | 1600 |
| 2025-12-24 | -2.22 | $28.88 | 1600 |
| 2025-12-23 | -2.53 | $28.81 | 11328 |
| 2025-12-22 | -6.25 | $28.73 | 9320 |
| 2025-12-19 | -7.81 | $28.44 | 9020 |
| 2025-12-18 | -9.24 | $28.34 | 9426 |
| 2025-12-17 | -23.91 | $28.07 | 12800 |
| 2025-12-16 | -19.02 | $28.16 | 6503 |
| 2025-12-15 | -13.04 | $28.27 | 8982 |
| 2025-12-12 | -12.22 | $28.25 | 6300 |
| 2025-12-11 | -22.48 | $28.36 | 24700 |
| 2025-12-10 | -28.44 | $28.23 | 4300 |
| 2025-12-09 | -47.25 | $27.82 | 6642 |
| 2025-12-08 | -45.41 | $27.86 | 24829 |
| 2025-12-05 | -31.19 | $28.17 | 39300 |
| 2025-12-04 | -44.95 | $27.87 | 14800 |
| 2025-12-03 | -44.50 | $27.88 | 7100 |
| 2025-12-02 | -50.92 | $27.74 | 3535 |
| 2025-12-01 | -48.17 | $27.80 | 11302 |
| 2025-11-28 | -50.00 | $27.76 | 3229 |
| 2025-11-26 | -49.54 | $27.77 | 10404 |
| 2025-11-25 | -61.93 | $27.50 | 8700 |
| 2025-11-24 | -74.31 | $27.23 | 13502 |
| 2025-11-21 | -84.86 | $27.00 | 27700 |
| 2025-11-20 | -100.00 | $26.68 | 32600 |
| 2025-11-19 | -92.66 | $27.21 | 8900 |
| 2025-11-18 | -83.62 | $27.37 | 16000 |
| 2025-11-17 | -97.26 | $27.43 | 23000 |
| 2025-11-14 | -58.74 | $28.01 | 13000 |
| 2025-11-13 | -32.17 | $28.39 | 13000 |
| 2025-11-12 | -10.14 | $28.66 | 14000 |
| 2025-11-11 | -5.08 | $28.54 | 19200 |
| 2025-11-10 | -13.28 | $28.43 | 18531 |
| 2025-11-07 | -61.72 | $27.81 | 12000 |
| 2025-11-06 | -41.94 | $27.95 | 9402 |
| 2025-11-05 | -34.19 | $28.07 | 24300 |
| 2025-11-04 | -45.81 | $27.89 | 16300 |
| 2025-11-03 | -7.93 | $28.56 | 45100 |
| 2025-10-31 | -15.85 | $28.43 | 7241 |
| 2025-10-30 | -28.05 | $28.23 | 9500 |
| 2025-10-29 | -17.68 | $28.40 | 4800 |
| 2025-10-28 | -17.68 | $28.40 | 16320 |
| 2025-10-27 | -26.83 | $28.25 | 16244 |
| 2025-10-24 | -48.17 | $27.90 | 8912 |
| 2025-10-23 | -57.32 | $27.75 | 14000 |
| 2025-10-22 | -68.29 | $27.57 | 9400 |
| 2025-10-21 | -64.02 | $27.64 | 14100 |
| 2025-10-20 | -42.07 | $28.00 | 17500 |
| 2025-10-17 | -62.80 | $27.66 | 6225 |
| 2025-10-16 | -58.54 | $27.73 | 15200 |
| 2025-10-15 | -65.24 | $27.62 | 7407 |
| 2025-10-14 | -73.17 | $27.49 | 15805 |
| 2025-10-13 | -65.85 | $27.61 | 15900 |
| 2025-10-10 | -96.95 | $27.10 | 13848 |
| 2025-10-09 | -58.59 | $27.94 | 8817 |
| 2025-10-08 | -29.80 | $28.24 | 10003 |
| 2025-10-07 | -29.65 | $28.18 | 14800 |
| 2025-10-06 | -3.51 | $28.62 | 9300 |
| 2025-10-03 | -5.71 | $28.35 | 10534 |
| 2025-10-02 | -6.50 | $28.30 | 56500 |
| 2025-10-01 | -5.83 | $28.19 | 10444 |
| 2025-09-30 | -15.57 | $27.98 | 9500 |
| 2025-09-29 | -10.50 | $28.08 | 20900 |
| 2025-09-26 | -21.00 | $27.85 | 5100 |
| 2025-09-25 | -26.03 | $27.74 | 17528 |
| 2025-09-24 | -27.40 | $27.71 | 35902 |
| 2025-09-23 | -22.37 | $27.82 | 13200 |
| 2025-09-22 | -15.98 | $27.96 | 5540 |
| 2025-09-19 | -16.90 | $27.94 | 14600 |
| 2025-09-18 | -10.05 | $28.09 | 6000 |
| 2025-09-17 | -16.96 | $27.93 | 27800 |
| 2025-09-16 | -10.64 | $27.75 | 14400 |
| 2025-09-15 | -11.36 | $27.63 | 1400 |
| 2025-09-12 | -6.00 | $27.48 | 20000 |
| 2025-09-11 | -2.00 | $27.54 | 9510 |
| 2025-09-10 | -3.60 | $27.14 | 8428 |
| 2025-09-09 | -11.32 | $26.97 | 15300 |
| 2025-09-08 | -10.00 | $26.88 | 6100 |
| 2025-09-05 | -37.69 | $26.52 | 6819 |
| 2025-09-04 | -53.85 | $26.31 | 3800 |
| 2025-09-03 | -59.23 | $26.24 | 4638 |
| 2025-09-02 | -56.62 | $26.24 | 15500 |
| 2025-08-29 | -35.25 | $26.52 | 3400 |
| 2025-08-28 | -27.62 | $26.51 | 16900 |
| 2025-08-27 | -39.78 | $26.29 | 16600 |
| 2025-08-26 | -16.57 | $26.71 | 5541 |
| 2025-08-25 | -13.26 | $26.77 | 2500 |
| 2025-08-22 | -5.39 | $26.78 | 6200 |
| 2025-08-21 | -25.83 | $26.32 | 6800 |
| 2025-08-20 | -39.26 | $26.19 | 7700 |
| 2025-08-19 | -45.25 | $26.18 | 4501 |
| 2025-08-18 | -44.13 | $26.20 | 39318 |
| 2025-08-15 | -41.90 | $26.24 | 173813 |
| 2025-08-14 | -45.25 | $26.18 | 71000 |
| 2025-08-13 | -28.49 | $26.48 | 13534 |
| 2025-08-12 | -45.81 | $26.17 | 11200 |
| 2025-08-11 | -68.72 | $25.76 | 5900 |
| 2025-08-08 | -60.89 | $25.90 | 15600 |
| 2025-08-07 | -62.01 | $25.88 | 4800 |
| 2025-08-06 | -64.80 | $25.83 | 10600 |
| 2025-08-05 | -71.51 | $25.71 | 11600 |
| 2025-08-04 | -70.39 | $25.73 | 9600 |
| 2025-08-01 | -94.41 | $25.30 | 42648 |
| 2025-07-31 | -80.41 | $25.80 | 7200 |
| 2025-07-30 | -54.73 | $26.18 | 15549 |
| 2025-07-29 | -37.84 | $26.43 | 14000 |
| 2025-07-28 | -39.86 | $26.40 | 10900 |
| 2025-07-25 | -32.43 | $26.51 | 12028 |
| 2025-07-24 | -18.24 | $26.72 | 7100 |
| 2025-07-23 | -3.92 | $26.93 | 7800 |
| 2025-07-22 | -2.80 | $26.44 | 10641 |
| 2025-07-21 | -5.85 | $26.36 | 11502 |
| 2025-07-18 | -16.57 | $26.13 | 7930 |
| 2025-07-17 | -0.76 | $26.03 | 18500 |
| 2025-07-16 | -11.45 | $25.88 | 8600 |
| 2025-07-15 | -7.63 | $25.93 | 11918 |
| 2025-07-14 | -14.06 | $25.82 | 10211 |
| 2025-07-11 | -11.72 | $25.85 | 23208 |
| 2025-07-10 | -3.13 | $25.96 | 11700 |
| 2025-07-09 | -16.41 | $25.79 | 8000 |
| 2025-07-08 | -9.38 | $25.88 | 48000 |
| 2025-07-07 | -32.03 | $25.59 | 21900 |
| 2025-07-03 | -7.81 | $25.90 | 88300 |
| 2025-07-02 | -4.92 | $25.88 | 6403 |
| 2025-07-01 | -6.92 | $25.85 | 9500 |
| 2025-06-30 | -5.52 | $25.86 | 13200 |
| 2025-06-27 | -9.15 | $25.80 | 8200 |
| 2025-06-26 | -4.23 | $25.77 | 7700 |
| 2025-06-25 | -8.94 | $25.53 | 3239 |
| 2025-06-24 | -3.25 | $25.60 | 10046 |
| 2025-06-23 | -36.08 | $25.06 | 10628 |
| 2025-06-20 | -55.70 | $24.75 | 33717 |
| 2025-06-18 | -44.30 | $24.93 | 175617 |
| 2025-06-17 | -31.65 | $25.13 | 17600 |
| 2025-06-16 | -6.96 | $25.52 | 17200 |
| 2025-06-13 | -36.18 | $25.02 | 30433 |
| 2025-06-12 | -11.18 | $25.40 | 24233 |
| 2025-06-11 | -12.50 | $25.38 | 10130 |
| 2025-06-10 | -17.11 | $25.31 | 64600 |
| 2025-06-09 | -5.92 | $25.48 | 17300 |
| 2025-06-06 | -13.91 | $25.10 | 7500 |
| 2025-06-05 | -14.57 | $25.09 | 17200 |
| 2025-06-04 | 0.00 | $25.06 | 321713 |
| 2025-06-03 | -23.85 | $24.69 | 6900 |
| 2025-06-02 | -10.14 | $24.85 | 8632 |
| 2025-05-30 | -33.78 | $24.50 | 13042 |
| 2025-05-29 | -13.30 | $24.73 | 15317 |
| 2025-05-28 | -21.03 | $24.55 | 153100 |
| 2025-05-27 | -13.55 | $24.71 | 4713 |
| 2025-05-23 | -21.24 | $24.52 | 10800 |
| 2025-05-22 | -22.59 | $24.46 | 8137 |
| 2025-05-21 | -13.73 | $24.65 | 13100 |
| 2025-05-20 | -7.31 | $24.81 | 12000 |
| 2025-05-19 | -0.98 | $24.97 | 41905 |
| 2025-05-16 | -6.02 | $24.79 | 6840 |
| 2025-05-15 | -0.57 | $24.98 | 12315 |
| 2025-05-14 | -2.49 | $24.91 | 14702 |
| 2025-05-13 | -1.71 | $24.84 | 10322 |
| 2025-05-12 | 0.00 | $24.60 | 13047 |
| 2025-05-09 | -8.02 | $23.82 | 3800 |
| 2025-05-08 | -0.92 | $23.89 | 5019 |
| 2025-05-07 | -2.72 | $23.81 | 19400 |
| 2025-05-06 | -0.97 | $23.88 | 9446 |
| 2025-05-05 | -3.04 | $23.63 | 4243 |
| 2025-05-02 | -3.05 | $23.62 | 12400 |
| 2025-05-01 | -4.46 | $23.01 | 43500 |
| 2025-04-30 | -12.50 | $22.95 | 10744 |
| 2025-04-29 | -11.11 | $23.00 | 10748 |
| 2025-04-28 | -14.17 | $22.89 | 67400 |
| 2025-04-25 | -22.11 | $22.76 | 6500 |
| 2025-04-24 | -31.69 | $22.71 | 4047 |
| 2025-04-23 | -38.97 | $22.40 | 15000 |
| 2025-04-22 | -44.60 | $22.16 | 72608 |
| 2025-04-21 | -56.57 | $21.65 | 7537 |
| 2025-04-17 | -54.46 | $21.74 | 9036 |
| 2025-04-16 | -57.04 | $21.63 | 13300 |
| 2025-04-15 | -57.91 | $21.77 | 61116 |
| 2025-04-14 | -58.33 | $21.75 | 7513 |
| 2025-04-11 | -66.81 | $21.39 | 35333 |
| 2025-04-10 | -78.29 | $20.84 | 28340 |
| 2025-04-09 | -68.68 | $21.30 | 60047 |
| 2025-04-08 | -96.45 | $19.97 | 40200 |
| 2025-04-07 | -90.32 | $20.30 | 23300 |
| 2025-04-04 | -94.27 | $20.97 | 64400 |
| 2025-04-03 | -92.72 | $22.68 | 72600 |
| 2025-04-02 | -68.33 | $23.36 | 13100 |
| 2025-04-01 | -74.44 | $23.25 | 9433 |
| 2025-03-31 | -81.32 | $23.11 | 22100 |
| 2025-03-28 | -70.33 | $23.31 | 43416 |
| 2025-03-27 | -34.07 | $23.97 | 57400 |
| 2025-03-26 | -47.25 | $23.73 | 23845 |
| 2025-03-25 | -43.41 | $23.80 | 59200 |
| 2025-03-24 | -41.76 | $23.83 | 20000 |
| 2025-03-21 | -46.70 | $23.74 | 88404 |
| 2025-03-20 | -39.01 | $23.88 | 23600 |
| 2025-03-19 | -7.14 | $24.46 | 37300 |
| 2025-03-18 | -14.84 | $24.32 | 25500 |
| 2025-03-17 | -2.75 | $24.54 | 80300 |
| 2025-03-14 | -38.67 | $23.88 | 22825 |
| 2025-03-13 | -69.61 | $23.32 | 20100 |
| 2025-03-12 | -62.70 | $23.42 | 38630 |
| 2025-03-11 | -58.91 | $23.39 | 61840 |
| 2025-03-10 | -67.33 | $23.22 | 16948 |
| 2025-03-07 | -14.16 | $24.26 | 79528 |
| 2025-03-06 | -22.98 | $24.04 | 18439 |
| 2025-03-05 | -4.61 | $24.14 | 29700 |
| 2025-03-04 | -35.32 | $23.10 | 21200 |
| 2025-03-03 | -40.52 | $22.87 | 19508 |
| 2025-02-28 | -36.64 | $22.96 | 12900 |
| 2025-02-27 | -20.69 | $23.33 | 15621 |
| 2025-02-26 | -11.21 | $23.55 | 9200 |
| 2025-02-25 | -31.03 | $23.09 | 14119 |
| 2025-02-24 | -31.03 | $23.09 | 8000 |
| 2025-02-21 | -9.91 | $23.58 | 70425 |
| 2025-02-20 | -10.78 | $23.56 | 17000 |
| 2025-02-19 | -13.79 | $23.49 | 11700 |
| 2025-02-18 | -6.47 | $23.66 | 6342 |
| 2025-02-14 | -5.66 | $23.49 | 5100 |
| 2025-02-13 | 0.00 | $23.17 | 50222 |
| 2025-02-12 | -4.08 | $22.87 | 9400 |
| 2025-02-11 | -11.80 | $22.63 | 8041 |
| 2025-02-10 | -2.59 | $22.77 | 78400 |
| 2025-02-07 | -24.35 | $22.35 | 44300 |
| 2025-02-06 | -16.86 | $22.32 | 18645 |
| 2025-02-05 | -24.85 | $22.16 | 21400 |
| 2025-02-04 | -26.63 | $22.13 | 12000 |
| 2025-02-03 | -52.66 | $21.69 | 21000 |
| 2025-01-31 | -34.91 | $21.99 | 165309 |
| 2025-01-30 | -8.88 | $22.43 | 133800 |
| 2025-01-29 | -19.31 | $22.06 | 18100 |
| 2025-01-28 | -17.24 | $22.09 | 103000 |
| 2025-01-27 | -44.00 | $22.01 | 5800 |
| 2025-01-24 | -35.00 | $22.19 | 31040 |
| 2025-01-23 | -45.50 | $21.98 | 22225 |
| 2025-01-22 | -47.50 | $21.94 | 19637 |
| 2025-01-21 | -37.00 | $22.15 | 17507 |
| 2025-01-17 | -59.91 | $21.78 | 10100 |
| 2025-01-16 | -74.79 | $21.49 | 38411 |
| 2025-01-15 | -74.29 | $21.52 | 10541 |
| 2025-01-14 | -84.39 | $21.31 | 14300 |
| 2025-01-13 | -95.97 | $21.01 | 6900 |
| 2025-01-10 | -98.65 | $20.94 | 14500 |
| 2025-01-08 | -95.88 | $21.59 | 12822 |
| 2025-01-07 | -97.35 | $21.63 | 18800 |
| 2025-01-06 | -92.05 | $21.79 | 24424 |
| 2025-01-03 | -89.74 | $21.86 | 32700 |
| 2025-01-02 | -96.69 | $21.65 | 40500 |
| 2024-12-31 | -94.79 | $21.84 | 43700 |
| 2024-12-30 | -96.75 | $21.89 | 30400 |
| 2024-12-27 | -98.82 | $22.05 | 17700 |
| 2024-12-26 | -83.33 | $22.77 | 16033 |
| 2024-12-24 | -82.41 | $22.79 | 9000 |
| 2024-12-23 | -86.57 | $22.70 | 196602 |
| 2024-12-20 | -89.81 | $22.63 | 18600 |
| 2024-12-19 | -95.75 | $22.54 | 6600 |
| 2024-12-18 | -95.75 | $22.54 | 8648 |
| 2024-12-17 | -78.29 | $23.20 | 9209 |
| 2024-12-16 | -82.35 | $23.17 | 109416 |
| 2024-12-13 | -58.24 | $23.58 | 3500 |
| 2024-12-12 | -48.82 | $23.74 | 8900 |
| 2024-12-11 | -41.76 | $23.86 | 10000 |
| 2024-12-10 | -42.94 | $23.84 | 34813 |
| 2024-12-09 | -19.41 | $24.24 | 38600 |
| 2024-12-06 | -45.13 | $23.49 | 8500 |
| 2024-12-05 | -69.84 | $23.44 | 140738 |
| 2024-12-04 | -75.13 | $23.34 | 12937 |
| 2024-12-03 | -70.37 | $23.43 | 22845 |
| 2024-12-02 | -70.90 | $23.42 | 10346 |
| 2024-11-29 | -66.14 | $23.51 | 4700 |
| 2024-11-27 | -65.08 | $23.53 | 181621 |
| 2024-11-26 | -87.83 | $23.10 | 9022 |
| 2024-11-25 | -82.54 | $23.20 | 3019 |
| 2024-11-22 | -86.24 | $23.13 | 35900 |
| 2024-11-21 | -75.13 | $23.34 | 10800 |
| 2024-11-20 | -79.37 | $23.26 | 4000 |
| 2024-11-19 | -82.54 | $23.20 | 3346 |
| 2024-11-18 | -80.11 | $23.27 | 6904 |
| 2024-11-15 | -96.24 | $22.97 | 12347 |
| 2024-11-14 | -100.00 | $22.90 | 10500 |
| 2024-11-13 | -96.99 | $23.15 | 27901 |
| 2024-11-12 | -87.95 | $23.30 | 15700 |
| 2024-11-11 | -73.85 | $23.80 | 4729 |
| 2024-11-08 | -80.77 | $23.71 | 18019 |
| 2024-11-07 | -11.27 | $24.72 | 6200 |
| 2024-11-06 | -64.08 | $23.97 | 52200 |
| 2024-11-05 | -28.17 | $24.48 | 11531 |
| 2024-11-04 | -58.50 | $24.07 | 43316 |
| 2024-11-01 | -77.19 | $23.98 | 13640 |
| 2024-10-31 | -81.58 | $23.88 | 1500 |
| 2024-10-30 | -71.93 | $24.10 | 7500 |
| 2024-10-29 | -68.42 | $24.18 | 10000 |
| 2024-10-28 | -66.23 | $24.23 | 14109 |
| 2024-10-25 | -82.02 | $23.87 | 5449 |
| 2024-10-24 | -81.14 | $23.89 | 5900 |
| 2024-10-23 | -79.39 | $23.93 | 13700 |
| 2024-10-22 | -55.49 | $23.97 | 15500 |
| 2024-10-21 | -59.76 | $23.78 | 7700 |
| 2024-10-18 | -41.78 | $24.14 | 3700 |
| 2024-10-17 | -52.07 | $23.60 | 17500 |
| 2024-10-16 | -45.99 | $23.85 | 8700 |
| 2024-10-15 | -47.74 | $23.52 | 12100 |
| 2024-10-14 | -26.24 | $24.52 | 7300 |
| 2024-10-11 | -19.38 | $24.81 | 12912 |
| 2024-10-10 | -23.11 | $24.61 | 6700 |
| 2024-10-09 | -24.85 | $24.49 | 6000 |
| 2024-10-08 | -25.76 | $24.39 | 13519 |
| 2024-10-07 | -0.93 | $25.69 | 18017 |
| 2024-10-04 | -1.15 | $25.49 | 17300 |
| 2024-10-03 | -5.24 | $25.05 | 12035 |
| 2024-10-02 | 0.00 | $25.31 | 9500 |
| 2024-10-01 | -0.96 | $24.48 | 22800 |
| 2024-09-30 | -10.27 | $24.02 | 7841 |
| 2024-09-27 | -1.02 | $24.23 | 7600 |
| 2024-09-26 | -1.37 | $23.94 | 7507 |
| 2024-09-25 | -7.72 | $22.62 | 8700 |
| 2024-09-24 | -0.81 | $22.79 | 2741 |
| 2024-09-23 | 0.00 | $22.00 | 6800 |
| 2024-09-20 | -10.14 | $21.68 | 2000 |
| 2024-09-19 | -0.68 | $21.82 | 9941 |
| 2024-09-18 | -9.78 | $21.18 | 800 |
| 2024-09-17 | -11.96 | $21.16 | 5902 |
| 2024-09-16 | -21.18 | $21.02 | 6600 |
| 2024-09-13 | -36.47 | $20.89 | 1200 |
| 2024-09-12 | -45.45 | $20.75 | 3244 |
| 2024-09-11 | -37.88 | $20.70 | 2300 |
| 2024-09-10 | -49.25 | $20.54 | 3141 |
| 2024-09-09 | -37.50 | $20.63 | 5100 |
| 2024-09-06 | -41.81 | $20.46 | 4937 |
| 2024-09-05 | -15.03 | $20.91 | 6343 |
| 2024-09-04 | -16.44 | $20.84 | 7100 |
| 2024-09-03 | -18.97 | $20.72 | 4033 |
| 2024-08-30 | -1.98 | $21.15 | 9822 |
| 2024-08-29 | -3.83 | $20.93 | 5746 |
| 2024-08-28 | -14.89 | $20.67 | 4700 |
| 2024-08-27 | -5.53 | $20.89 | 3543 |
| 2024-08-26 | -7.23 | $20.85 | 10300 |
| 2024-08-23 | -0.43 | $21.01 | 5200 |
| 2024-08-22 | -12.79 | $20.58 | 13800 |
| 2024-08-21 | -8.68 | $20.67 | 4726 |
| 2024-08-20 | -14.16 | $20.55 | 4200 |
| 2024-08-19 | -1.37 | $20.83 | 2000 |
| 2024-08-16 | -3.55 | $20.57 | 8523 |
| 2024-08-15 | -1.72 | $20.38 | 11532 |
| 2024-08-14 | -22.81 | $19.99 | 3900 |
| 2024-08-13 | -21.84 | $20.03 | 4010 |
| 2024-08-12 | -43.92 | $19.73 | 5800 |
| 2024-08-09 | -56.16 | $19.56 | 2600 |
| 2024-08-08 | -62.01 | $19.54 | 8400 |
| 2024-08-07 | -82.97 | $19.06 | 30815 |
| 2024-08-06 | -89.08 | $18.92 | 6800 |
| 2024-08-05 | -86.03 | $18.99 | 95000 |
| 2024-08-02 | -92.13 | $19.32 | 26700 |
| 2024-08-01 | -93.66 | $19.63 | 3404 |
| 2024-07-31 | -59.15 | $20.12 | 2109 |
| 2024-07-30 | -88.03 | $19.71 | 23848 |
| 2024-07-29 | -88.03 | $19.71 | 2837 |
| 2024-07-26 | -79.58 | $19.83 | 3549 |
| 2024-07-25 | -94.37 | $19.62 | 4418 |
| 2024-07-24 | -100.00 | $19.80 | 4000 |
| 2024-07-23 | -68.42 | $20.18 | 34714 |
| 2024-07-22 | -53.51 | $20.35 | 7307 |
| 2024-07-19 | -74.56 | $20.11 | 2100 |
| 2024-07-18 | -74.56 | $20.11 | 5200 |
| 2024-07-17 | -54.39 | $20.34 | 5000 |
| 2024-07-16 | -38.60 | $20.52 | 4600 |
| 2024-07-15 | -34.21 | $20.57 | 7000 |
| 2024-07-12 | -5.26 | $20.90 | 2900 |
| 2024-07-11 | -22.02 | $20.67 | 5433 |
| 2024-07-10 | -38.53 | $20.49 | 6917 |
| 2024-07-09 | -61.47 | $20.24 | 4100 |
| 2024-07-08 | -65.14 | $20.20 | 4900 |
| 2024-07-05 | -47.79 | $20.41 | 10000 |
| 2024-07-03 | -45.13 | $20.44 | 3200 |
| 2024-07-02 | -74.34 | $20.11 | 5100 |
| 2024-07-01 | -92.04 | $19.91 | 13918 |
| 2024-06-28 | -93.81 | $19.89 | 4611 |
| 2024-06-27 | -97.94 | $20.00 | 7400 |
| 2024-06-26 | -89.29 | $20.20 | 1224 |
| 2024-06-25 | -85.45 | $20.27 | 1800 |
| 2024-06-24 | -72.73 | $20.41 | 4800 |
| 2024-06-21 | -88.43 | $20.25 | 13428 |
| 2024-06-20 | -77.62 | $20.43 | 5900 |
| 2024-06-18 | -78.06 | $20.45 | 4900 |
| 2024-06-17 | -82.51 | $20.43 | 6100 |
| 2024-06-14 | -94.18 | $20.22 | 19713 |
| 2024-06-13 | -92.12 | $20.48 | 3400 |
| 2024-06-12 | -78.79 | $20.70 | 5900 |
| 2024-06-11 | -95.76 | $20.42 | 3823 |
| 2024-06-10 | -83.64 | $20.62 | 2648 |
| 2024-06-07 | -100.00 | $20.40 | 6238 |
| 2024-06-06 | -75.16 | $20.85 | 9323 |
| 2024-06-05 | -81.70 | $20.75 | 13127 |
| 2024-06-04 | -86.93 | $20.67 | 3748 |
| 2024-06-03 | -79.09 | $20.79 | 7737 |
| 2024-05-31 | -86.27 | $20.68 | 4000 |
| 2024-05-30 | -76.83 | $20.74 | 2900 |
| 2024-05-29 | -57.60 | $20.75 | 6900 |
| 2024-05-28 | -40.09 | $21.13 | 4300 |
| 2024-05-24 | -41.94 | $21.09 | 5300 |
| 2024-05-23 | -44.70 | $21.03 | 11324 |
| 2024-05-22 | -29.39 | $21.33 | 2600 |
| 2024-05-21 | -16.25 | $21.61 | 4512 |
| 2024-05-20 | -7.52 | $21.80 | 11800 |
| 2024-05-17 | -1.67 | $21.95 | 5907 |
| 2024-05-16 | -3.67 | $21.87 | 23000 |
| 2024-05-15 | -6.25 | $21.57 | 2414 |
| 2024-05-14 | 0.00 | $21.33 | 6900 |
| 2024-05-13 | -2.41 | $21.15 | 12300 |
| 2024-05-10 | -5.37 | $21.01 | 14002 |
| 2024-05-09 | -8.75 | $20.91 | 7623 |
| 2024-05-08 | -21.67 | $20.60 | 6600 |
| 2024-05-07 | -11.67 | $20.84 | 6700 |
| 2024-05-06 | -4.58 | $21.01 | 30100 |
| 2024-05-03 | -2.68 | $20.90 | 16105 |
| 2024-05-02 | -2.87 | $20.75 | 11110 |
| 2024-05-01 | -26.97 | $19.83 | 310 |
| 2024-04-30 | -26.32 | $19.84 | 6307 |
| 2024-04-29 | -3.29 | $20.19 | 3700 |
| 2024-04-26 | 0.00 | $20.04 | 6142 |
| 2024-04-25 | 0.00 | $19.87 | 1100 |
| 2024-04-24 | -14.78 | $19.70 | 4500 |
| 2024-04-23 | -30.43 | $19.52 | 25245 |
| 2024-04-22 | -61.74 | $19.16 | 10300 |
| 2024-04-19 | -93.04 | $18.80 | 16200 |
| 2024-04-18 | -87.39 | $18.90 | 7317 |
| 2024-04-17 | -91.89 | $18.85 | 3927 |
| 2024-04-16 | -91.89 | $18.85 | 6200 |
| 2024-04-15 | -83.00 | $19.04 | 2600 |
| 2024-04-12 | -72.64 | $19.10 | 4506 |
| 2024-04-11 | -25.47 | $19.60 | 5314 |
| 2024-04-10 | -33.02 | $19.52 | 14800 |
| 2024-04-09 | -14.15 | $19.72 | 12000 |
| 2024-04-08 | -25.69 | $19.59 | 9000 |
| 2024-04-05 | -22.05 | $19.59 | 6934 |
| 2024-04-04 | -20.42 | $19.58 | 4249 |
| 2024-04-03 | -3.25 | $19.64 | 3700 |
| 2024-04-02 | -1.60 | $19.50 | 2300 |
| 2024-04-01 | -5.98 | $19.37 | 5600 |
| 2024-03-28 | -10.53 | $19.29 | 7600 |
| 2024-03-27 | -15.79 | $19.23 | 6100 |
| 2024-03-26 | -28.81 | $19.07 | 6933 |
| 2024-03-25 | -33.05 | $19.02 | 3600 |
| 2024-03-22 | -34.75 | $19.00 | 2300 |
| 2024-03-21 | -12.71 | $19.26 | 9712 |
| 2024-03-20 | -22.03 | $19.15 | 4314 |
| 2024-03-19 | -40.34 | $18.93 | 12400 |
| 2024-03-18 | -37.86 | $18.88 | 5800 |
| 2024-03-15 | -36.43 | $18.90 | 46122 |
| 2024-03-14 | -25.00 | $19.06 | 3828 |
| 2024-03-13 | -3.87 | $19.35 | 4819 |
| 2024-03-12 | 0.00 | $19.19 | 9800 |
| 2024-03-11 | -3.13 | $18.79 | 43600 |
| 2024-03-08 | -11.57 | $18.62 | 3200 |
| 2024-03-07 | -6.72 | $18.64 | 7435 |
| 2024-03-06 | -6.72 | $18.64 | 5600 |
| 2024-03-05 | -35.29 | $18.30 | 10400 |
| 2024-03-04 | -7.09 | $18.62 | 3100 |
| 2024-03-01 | -0.71 | $18.71 | 3310 |
| 2024-02-29 | -22.22 | $18.36 | 1622 |
| 2024-02-28 | -31.85 | $18.23 | 14328 |
| 2024-02-27 | -10.37 | $18.52 | 6410 |
| 2024-02-26 | -14.81 | $18.46 | 11900 |
| 2024-02-23 | -1.49 | $18.63 | 10013 |
| 2024-02-22 | -3.10 | $18.56 | 58829 |
| 2024-02-21 | -7.34 | $18.32 | 6417 |
| 2024-02-20 | -30.28 | $18.07 | 15817 |
| 2024-02-16 | -9.24 | $18.29 | 121600 |
| 2024-02-15 | 0.00 | $18.22 | 5800 |
| 2024-02-14 | -3.41 | $17.99 | 26100 |
| 2024-02-13 | -38.74 | $17.59 | 6217 |
| 2024-02-12 | -12.61 | $17.88 | 22300 |
| 2024-02-09 | -29.82 | $17.71 | 27716 |
| 2024-02-08 | -41.23 | $17.58 | 86500 |
| 2024-02-07 | -27.19 | $17.74 | 17200 |
| 2024-02-06 | -23.68 | $17.78 | 38118 |
| 2024-02-05 | -56.90 | $17.41 | 12000 |
| 2024-02-02 | -54.69 | $17.49 | 15800 |
| 2024-02-01 | -50.78 | $17.54 | 37345 |
| 2024-01-31 | -64.06 | $17.37 | 4924 |
| 2024-01-30 | -47.41 | $17.62 | 40900 |
| 2024-01-29 | -51.15 | $17.76 | 8100 |
| 2024-01-26 | -46.55 | $17.84 | 13129 |
| 2024-01-25 | -47.13 | $17.83 | 58533 |
| 2024-01-24 | -50.53 | $17.84 | 41300 |
| 2024-01-23 | -67.55 | $17.52 | 58500 |
| 2024-01-22 | -80.32 | $17.28 | 67800 |
| 2024-01-19 | -73.94 | $17.40 | 15500 |
| 2024-01-18 | -82.45 | $17.24 | 30127 |
| 2024-01-17 | -93.62 | $17.03 | 15500 |
| 2024-01-16 | -94.67 | $17.37 | 22800 |
| 2024-01-12 | -76.47 | $17.88 | 38522 |
| 2024-01-11 | -88.68 | $17.85 | 61704 |
| 2024-01-10 | -96.23 | $17.77 | 2800 |
| 2024-01-09 | -100.00 | $17.76 | 6400 |
| 2024-01-08 | -73.47 | $18.07 | 33400 |
| 2024-01-05 | -77.55 | $18.03 | 46508 |
| 2024-01-04 | -78.79 | $18.01 | 3500 |
| 2024-01-03 | -71.43 | $18.04 | 6707 |
| 2024-01-02 | -66.67 | $18.09 | 61300 |
| 2023-12-29 | -24.76 | $18.53 | 78927 |
| 2023-12-28 | -28.57 | $18.49 | 4945 |
| 2023-12-27 | -47.62 | $18.29 | 31700 |
| 2023-12-26 | -24.76 | $18.53 | 25900 |
| 2023-12-22 | -44.55 | $18.30 | 33800 |
| 2023-12-21 | -11.88 | $18.63 | 10800 |
| 2023-12-20 | -41.58 | $18.33 | 24546 |
| 2023-12-19 | -4.95 | $18.70 | 22645 |
| 2023-12-18 | -31.68 | $18.43 | 29000 |
| 2023-12-15 | -13.86 | $18.61 | 17600 |
| 2023-12-14 | -7.61 | $18.59 | 25007 |
| 2023-12-13 | -35.42 | $18.36 | 17129 |
| 2023-12-12 | -63.54 | $18.09 | 59139 |
| 2023-12-11 | -59.26 | $18.06 | 90841 |
| 2023-12-08 | -53.90 | $17.94 | 16300 |
| 2023-12-07 | -53.90 | $17.94 | 26200 |
| 2023-12-06 | -62.41 | $17.82 | 21400 |
| 2023-12-05 | -60.28 | $17.85 | 22100 |
| 2023-12-04 | -51.06 | $17.98 | 41610 |
| 2023-12-01 | -38.30 | $18.16 | 21500 |
| 2023-11-30 | -43.97 | $18.08 | 7800 |
| 2023-11-29 | -29.78 | $18.17 | 13300 |
| 2023-11-28 | -22.04 | $18.29 | 9100 |
| 2023-11-27 | -13.44 | $18.45 | 12718 |
| 2023-11-24 | -4.17 | $18.62 | 2600 |
| 2023-11-22 | -16.92 | $18.37 | 5218 |
| 2023-11-21 | -16.92 | $18.37 | 9700 |
| 2023-11-20 | -5.64 | $18.59 | 13300 |
| 2023-11-17 | -10.77 | $18.49 | 4545 |
| 2023-11-16 | -14.36 | $18.42 | 25900 |
| 2023-11-15 | -5.64 | $18.59 | 18200 |
| 2023-11-14 | -1.25 | $18.33 | 9700 |
| 2023-11-13 | -19.20 | $17.76 | 10900 |
| 2023-11-10 | -26.40 | $17.67 | 131035 |
| 2023-11-09 | -39.20 | $17.51 | 4800 |
| 2023-11-08 | -41.84 | $17.57 | 10638 |
| 2023-11-07 | -35.63 | $17.78 | 8843 |
| 2023-11-06 | -30.63 | $17.86 | 21500 |
| 2023-11-03 | -31.88 | $17.84 | 27322 |
| 2023-11-02 | -59.38 | $17.40 | 5200 |
| 2023-11-01 | -82.50 | $17.03 | 12920 |
| 2023-10-31 | -85.63 | $16.98 | 8635 |
| 2023-10-30 | -77.50 | $17.11 | 9836 |
| 2023-10-27 | -93.13 | $16.86 | 23547 |
| 2023-10-26 | -95.00 | $16.83 | 9232 |
| 2023-10-25 | -98.01 | $16.87 | 5826 |
| 2023-10-24 | -81.51 | $17.16 | 29900 |
| 2023-10-23 | -89.73 | $17.04 | 37546 |
| 2023-10-20 | -99.26 | $17.00 | 6812 |
| 2023-10-19 | -99.09 | $17.26 | 5600 |
| 2023-10-18 | -82.47 | $17.55 | 23700 |
| 2023-10-17 | -57.76 | $17.87 | 11337 |
| 2023-10-16 | -52.59 | $17.93 | 11648 |
| 2023-10-13 | -62.07 | $17.82 | 2234 |
| 2023-10-12 | -50.78 | $18.01 | 7437 |
| 2023-10-11 | -29.69 | $18.28 | 5325 |
| 2023-10-10 | -39.84 | $18.15 | 10044 |
| 2023-10-09 | -65.63 | $17.82 | 21946 |
| 2023-10-06 | -60.16 | $17.89 | 8200 |
| 2023-10-05 | -88.28 | $17.53 | 8548 |
| 2023-10-04 | -94.53 | $17.45 | 1639 |
| 2023-10-03 | -96.48 | $17.43 | 7300 |
| 2023-10-02 | -89.60 | $17.73 | 5200 |
| 2023-09-29 | -82.88 | $17.85 | 109600 |
| 2023-09-28 | -82.88 | $17.85 | 6200 |
| 2023-09-27 | -87.67 | $17.78 | 1300 |
| 2023-09-26 | -100.00 | $17.74 | 2240 |
| 2023-09-25 | -93.69 | $18.02 | 3501 |
| 2023-09-22 | -80.18 | $18.17 | 1100 |
| 2023-09-21 | -100.00 | $17.95 | 722 |
| 2023-09-20 | -91.14 | $18.34 | 9400 |
| 2023-09-19 | -91.14 | $18.34 | 2500 |
| 2023-09-18 | -69.32 | $18.45 | 600 |
| 2023-09-15 | -59.09 | $18.54 | 22000 |
| 2023-09-14 | -69.32 | $18.45 | 9223 |
| 2023-09-13 | -69.32 | $18.45 | 3400 |
| 2023-09-12 | -57.95 | $18.55 | 7900 |
| 2023-09-11 | -51.14 | $18.61 | 6800 |
| 2023-09-08 | -75.27 | $18.41 | 600 |
| 2023-09-07 | -82.53 | $18.47 | 6800 |
| 2023-09-06 | -65.66 | $18.75 | 4800 |
| 2023-09-05 | -59.64 | $18.85 | 1100 |
| 2023-09-01 | -48.19 | $19.04 | 3923 |
| 2023-08-31 | -64.46 | $18.77 | 6235 |
| 2023-08-30 | -59.64 | $18.85 | 2600 |
| 2023-08-29 | -53.61 | $18.95 | 25600 |
| 2023-08-28 | -73.18 | $18.66 | 7236 |
| 2023-08-25 | -89.15 | $18.41 | 3300 |
| 2023-08-24 | -87.26 | $18.45 | 132 |
| 2023-08-23 | -82.08 | $18.56 | 4700 |
| 2023-08-22 | -92.92 | $18.33 | 5024 |
| 2023-08-21 | -94.34 | $18.30 | 9400 |
| 2023-08-18 | -93.36 | $18.33 | 16942 |
| 2023-08-17 | -98.40 | $18.45 | 41843 |
| 2023-08-16 | -98.40 | $18.45 | 8002 |
| 2023-08-15 | -100.00 | $18.79 | 2316 |
| 2023-08-14 | -95.49 | $19.03 | 3200 |
| 2023-08-11 | -96.75 | $19.11 | 50400 |
| 2023-08-10 | -66.67 | $19.52 | 40300 |
| 2023-08-09 | -80.34 | $19.36 | 7713 |
| 2023-08-08 | -87.18 | $19.28 | 10739 |
| 2023-08-07 | -42.31 | $19.64 | 69300 |
| 2023-08-04 | -42.53 | $19.56 | 5211 |
| 2023-08-03 | -40.45 | $19.58 | 1414 |
| 2023-08-02 | -44.71 | $19.37 | 13941 |
| 2023-08-01 | -15.87 | $19.97 | 2946 |
| 2023-07-31 | -1.92 | $20.26 | 28600 |
| 2023-07-28 | 0.00 | $20.20 | 1841 |
| 2023-07-27 | -15.34 | $19.60 | 14300 |
| 2023-07-26 | -7.14 | $19.65 | 11017 |
| 2023-07-25 | -12.34 | $19.57 | 2633 |
| 2023-07-24 | -15.48 | $19.52 | 24104 |
| 2023-07-21 | -33.69 | $19.13 | 7416 |
| 2023-07-20 | -32.09 | $19.16 | 52600 |
| 2023-07-19 | -18.72 | $19.41 | 6708 |
| 2023-07-18 | -21.93 | $19.35 | 9400 |
| 2023-07-17 | -14.44 | $19.49 | 9331 |
| 2023-07-14 | -16.58 | $19.45 | 23919 |
| 2023-07-13 | -2.67 | $19.71 | 4500 |
| 2023-07-12 | -4.49 | $19.38 | 26300 |
| 2023-07-11 | -24.64 | $18.93 | 8742 |
| 2023-07-10 | -45.65 | $18.64 | 1505 |
| 2023-07-07 | -42.75 | $18.68 | 31745 |
| 2023-07-06 | -70.29 | $18.30 | 9700 |
| 2023-07-05 | -30.43 | $18.85 | 3500 |
| 2023-07-03 | -12.32 | $19.10 | 600 |
| 2023-06-30 | -30.43 | $18.85 | 3100 |
| 2023-06-29 | -36.67 | $18.61 | 6437 |
| 2023-06-28 | -28.37 | $18.68 | 13000 |
| 2023-06-27 | -27.40 | $18.70 | 154300 |
| 2023-06-26 | -49.52 | $18.24 | 14800 |
| 2023-06-23 | -53.85 | $18.15 | 3900 |
| 2023-06-22 | -36.54 | $18.51 | 6300 |
| 2023-06-21 | -33.17 | $18.58 | 19006 |
| 2023-06-20 | -29.33 | $18.66 | 5729 |
| 2023-06-16 | -10.58 | $19.05 | 5732 |
| 2023-06-15 | -1.98 | $19.17 | 10447 |
| 2023-06-14 | -5.49 | $18.91 | 3321 |
| 2023-06-13 | -5.17 | $18.84 | 13323 |
| 2023-06-12 | -0.72 | $18.56 | 10600 |
| 2023-06-09 | -2.21 | $18.52 | 4203 |
| 2023-06-08 | 0.00 | $18.54 | 6611 |
| 2023-06-07 | -11.02 | $18.32 | 9217 |
| 2023-06-06 | -7.20 | $18.35 | 145812 |
| 2023-06-05 | -33.60 | $18.02 | 3027 |
| 2023-06-02 | -22.40 | $18.16 | 5100 |
| 2023-06-01 | -49.60 | $17.82 | 38800 |
| 2023-05-31 | -89.60 | $17.32 | 2036 |
| 2023-05-30 | -92.78 | $17.54 | 8000 |
| 2023-05-26 | -64.95 | $17.81 | 7200 |
| 2023-05-25 | -95.88 | $17.51 | 5000 |
| 2023-05-24 | -95.51 | $17.59 | 83542 |
| 2023-05-23 | -93.55 | $17.86 | 5933 |
| 2023-05-22 | -18.18 | $18.30 | 9500 |
| 2023-05-19 | -31.17 | $18.20 | 4300 |
| 2023-05-18 | -27.27 | $18.23 | 6300 |
| 2023-05-17 | -20.99 | $18.31 | 21800 |
| 2023-05-16 | -27.16 | $18.26 | 6147 |
| 2023-05-15 | -9.41 | $18.44 | 14113 |
| 2023-05-12 | -82.35 | $17.82 | 2000 |
| 2023-05-11 | -54.12 | $18.06 | 3800 |
| 2023-05-10 | -57.65 | $18.03 | 2500 |
| 2023-05-09 | -47.06 | $18.12 | 7500 |
| 2023-05-08 | -21.18 | $18.34 | 12526 |
| 2023-05-05 | -69.48 | $18.32 | 5600 |
| 2023-05-04 | -80.75 | $18.08 | 11200 |
| 2023-05-03 | -84.98 | $17.99 | 10444 |
| 2023-05-02 | -82.63 | $18.04 | 6505 |
| 2023-05-01 | -69.48 | $18.32 | 6700 |
| 2023-04-28 | -67.14 | $18.37 | 4337 |
| 2023-04-27 | -74.18 | $18.22 | 3700 |
| 2023-04-26 | -90.14 | $17.88 | 15037 |
| 2023-04-25 | -99.53 | $17.68 | 10005 |
| 2023-04-24 | -79.41 | $18.18 | 10740 |
| 2023-04-21 | -77.45 | $18.22 | 7404 |
| 2023-04-20 | -70.59 | $18.36 | 5300 |
| 2023-04-19 | -67.65 | $18.42 | 13300 |
| 2023-04-18 | -66.67 | $18.44 | 10046 |
| 2023-04-17 | -58.77 | $18.46 | 14000 |
| 2023-04-14 | -69.29 | $18.13 | 14748 |
| 2023-04-13 | -61.45 | $18.19 | 21635 |
| 2023-04-12 | -73.38 | $17.76 | 7525 |
| 2023-04-11 | -62.59 | $18.06 | 43445 |
| 2023-04-10 | -64.03 | $18.02 | 39023 |
| 2023-04-06 | -32.00 | $18.04 | 364141 |
| 2023-04-05 | -36.00 | $17.98 | 3000 |
| 2023-04-04 | -22.16 | $18.32 | 10700 |
| 2023-04-03 | -27.50 | $18.47 | 2646 |
| 2023-03-31 | -39.73 | $18.37 | 14244 |
| 2023-03-30 | -38.10 | $18.45 | 2800 |
| 2023-03-29 | -46.32 | $18.26 | 37300 |
| 2023-03-28 | -52.38 | $18.12 | 6100 |
| 2023-03-27 | -65.37 | $17.82 | 2312 |
| 2023-03-24 | -54.98 | $18.06 | 1500 |
| 2023-03-23 | -53.25 | $18.10 | 10600 |
| 2023-03-22 | -64.94 | $17.83 | 2536 |
| 2023-03-21 | -61.47 | $17.91 | 8100 |
| 2023-03-20 | -74.89 | $17.60 | 5300 |
| 2023-03-17 | -82.16 | $17.45 | 2000 |
| 2023-03-16 | -80.95 | $17.54 | 24800 |
| 2023-03-15 | -92.67 | $17.22 | 25700 |
| 2023-03-14 | -82.22 | $17.90 | 32300 |
| 2023-03-13 | -95.11 | $17.61 | 23200 |
| 2023-03-10 | -100.00 | $17.80 | 10400 |
| 2023-03-09 | -98.85 | $18.10 | 13100 |
| 2023-03-08 | -86.13 | $18.64 | 5000 |
| 2023-03-07 | -86.13 | $18.64 | 27400 |
| 2023-03-06 | -49.64 | $19.14 | 3500 |
| 2023-03-03 | -44.00 | $19.29 | 51131 |
| 2023-03-02 | -60.47 | $19.13 | 5110 |
| 2023-03-01 | -68.89 | $19.01 | 25400 |
| 2023-02-28 | -81.67 | $18.78 | 9125 |
| 2023-02-27 | -82.22 | $18.77 | 61600 |
| 2023-02-24 | -95.00 | $18.54 | 9234 |
| 2023-02-23 | -85.81 | $18.92 | 9609 |
| 2023-02-22 | -92.26 | $18.82 | 22800 |
| 2023-02-21 | -98.44 | $18.99 | 13700 |
| 2023-02-17 | -68.29 | $19.41 | 10131 |
| 2023-02-16 | -63.00 | $19.62 | 2000 |
| 2023-02-15 | -66.99 | $19.56 | 3700 |
| 2023-02-14 | -49.21 | $19.63 | 103200 |
| 2023-02-13 | -59.52 | $19.50 | 7244 |
| 2023-02-10 | -75.40 | $19.30 | 12731 |
| 2023-02-09 | -57.14 | $19.53 | 23741 |
| 2023-02-08 | -65.08 | $19.43 | 13000 |
| 2023-02-07 | -43.65 | $19.70 | 51809 |
| 2023-02-06 | -68.25 | $19.39 | 10518 |
| 2023-02-03 | -30.13 | $19.78 | 16333 |
| 2023-02-02 | -10.24 | $20.08 | 173600 |
| 2023-02-01 | -1.16 | $20.23 | 35934 |
| 2023-01-31 | -15.45 | $19.79 | 233807 |
| 2023-01-30 | -18.58 | $19.66 | 9700 |
| 2023-01-27 | -3.13 | $20.05 | 11800 |
| 2023-01-26 | -0.75 | $20.02 | 11748 |
| 2023-01-25 | -3.95 | $19.82 | 27100 |
| 2023-01-24 | -2.40 | $19.83 | 31600 |
| 2023-01-23 | -3.60 | $19.80 | 24400 |
| 2023-01-20 | -1.68 | $19.73 | 25622 |
| 2023-01-19 | -19.25 | $19.31 | 24424 |
| 2023-01-18 | -20.50 | $19.28 | 60100 |
| 2023-01-17 | -13.81 | $19.44 | 13000 |
| 2023-01-13 | 0.00 | $19.77 | 17200 |
| 2023-01-12 | -5.31 | $19.52 | 33900 |
| 2023-01-11 | -8.41 | $19.45 | 96612 |
| 2023-01-10 | -18.14 | $19.23 | 5200 |
| 2023-01-09 | -18.58 | $19.22 | 39927 |
| 2023-01-06 | -2.89 | $19.06 | 6037 |
| 2023-01-05 | -12.99 | $18.72 | 4800 |
| 2023-01-04 | -1.95 | $18.89 | 58113 |
| 2023-01-03 | -36.00 | $18.02 | 31200 |
| 2022-12-30 | -71.00 | $17.67 | 60111 |
| 2022-12-29 | -52.00 | $17.86 | 29200 |
| 2022-12-28 | -75.45 | $17.55 | 62300 |
| 2022-12-27 | -27.22 | $17.95 | 69800 |
| 2022-12-23 | -38.34 | $17.64 | 24823 |
| 2022-12-22 | -40.41 | $17.60 | 8641 |
| 2022-12-21 | -34.20 | $17.72 | 21500 |
| 2022-12-20 | -46.57 | $17.43 | 21800 |
| 2022-12-19 | -40.69 | $17.55 | 46126 |
| 2022-12-16 | -37.25 | $17.62 | 24200 |
| 2022-12-15 | -42.65 | $17.51 | 4800 |
| 2022-12-14 | -17.65 | $18.02 | 80308 |
| 2022-12-13 | -17.65 | $18.02 | 16229 |
| 2022-12-12 | -13.25 | $17.78 | 70500 |
| 2022-12-09 | -12.05 | $17.80 | 40700 |
| 2022-12-08 | -5.04 | $17.85 | 13900 |
| 2022-12-07 | -18.15 | $17.44 | 30203 |
| 2022-12-06 | -11.99 | $17.62 | 9021 |
| 2022-12-05 | -10.27 | $17.67 | 21532 |
| 2022-12-02 | -2.93 | $17.70 | 13742 |
| 2022-12-01 | -4.31 | $17.53 | 7648 |
| 2022-11-30 | -3.46 | $17.49 | 15714 |
| 2022-11-29 | -14.53 | $16.89 | 21000 |
| 2022-11-28 | -28.76 | $16.45 | 17800 |
| 2022-11-25 | -22.01 | $16.63 | 2900 |
| 2022-11-23 | -21.04 | $16.66 | 14300 |
| 2022-11-22 | -25.24 | $16.53 | 12106 |
| 2022-11-21 | -24.18 | $16.50 | 5542 |
| 2022-11-18 | -14.68 | $16.78 | 19723 |
| 2022-11-17 | -9.42 | $16.97 | 3500 |
| 2022-11-16 | -15.51 | $16.75 | 19300 |
| 2022-11-15 | -11.36 | $16.90 | 4700 |
| 2022-11-14 | -6.47 | $16.59 | 72400 |
| 2022-11-11 | -1.03 | $16.57 | 14333 |
| 2022-11-10 | 0.00 | $16.00 | 23100 |
| 2022-11-09 | -26.88 | $15.06 | 6800 |
| 2022-11-08 | -0.54 | $15.55 | 17000 |
| 2022-11-07 | -3.31 | $15.45 | 24629 |
| 2022-11-04 | -4.32 | $15.25 | 15312 |
| 2022-11-03 | -54.02 | $14.50 | 17500 |
| 2022-11-02 | -53.54 | $14.62 | 11900 |
| 2022-11-01 | -44.44 | $14.80 | 11114 |
| 2022-10-31 | -64.22 | $14.43 | 10500 |
| 2022-10-28 | -66.67 | $14.38 | 14720 |
| 2022-10-27 | -65.20 | $14.41 | 20600 |
| 2022-10-26 | -58.82 | $14.54 | 5814 |
| 2022-10-25 | -75.98 | $14.19 | 30000 |
| 2022-10-24 | -91.18 | $13.88 | 35300 |
| 2022-10-21 | -70.39 | $14.67 | 39337 |
| 2022-10-20 | -80.92 | $14.51 | 11311 |
| 2022-10-19 | -77.07 | $14.58 | 17216 |
| 2022-10-18 | -58.86 | $14.94 | 6600 |
| 2022-10-17 | -65.99 | $14.89 | 36900 |
| 2022-10-14 | -86.80 | $14.48 | 32940 |
| 2022-10-13 | -73.60 | $14.74 | 20131 |
| 2022-10-12 | -96.77 | $14.60 | 7505 |
| 2022-10-11 | -100.00 | $14.66 | 50200 |
| 2022-10-10 | -92.70 | $14.97 | 7639 |
| 2022-10-07 | -85.92 | $15.16 | 13230 |
| 2022-10-06 | -67.61 | $15.55 | 7800 |
| 2022-10-05 | -66.20 | $15.58 | 15100 |
| 2022-10-04 | -63.38 | $15.64 | 16600 |
| 2022-10-03 | -90.61 | $15.06 | 132829 |
| 2022-09-30 | -99.53 | $14.87 | 4400 |
| 2022-09-29 | -96.68 | $14.95 | 21200 |
| 2022-09-28 | -84.69 | $15.33 | 23223 |
| 2022-09-27 | -97.41 | $15.11 | 34000 |
| 2022-09-26 | -94.15 | $15.22 | 34200 |
| 2022-09-23 | -95.95 | $15.20 | 21900 |
| 2022-09-22 | -94.83 | $15.68 | 7332 |
| 2022-09-21 | -100.00 | $15.81 | 7700 |
| 2022-09-20 | -91.24 | $16.08 | 19212 |
| 2022-09-19 | -87.12 | $16.18 | 8900 |
| 2022-09-16 | -91.67 | $16.12 | 3140 |
| 2022-09-15 | -81.06 | $16.26 | 4213 |
| 2022-09-14 | -77.27 | $16.31 | 4400 |
| 2022-09-13 | -75.00 | $16.34 | 13521 |
| 2022-09-12 | -34.09 | $16.88 | 27744 |
| 2022-09-09 | -46.97 | $16.71 | 104700 |
| 2022-09-08 | -87.12 | $16.18 | 36900 |
| 2022-09-07 | -87.88 | $16.17 | 9800 |
| 2022-09-06 | -100.00 | $16.01 | 14900 |
| 2022-09-02 | -94.17 | $16.20 | 74200 |
| 2022-09-01 | -88.33 | $16.27 | 4600 |
| 2022-08-31 | -76.47 | $16.55 | 3906 |
| 2022-08-30 | -90.20 | $16.41 | 60430 |
| 2022-08-29 | -64.65 | $16.69 | 12418 |
| 2022-08-26 | -49.49 | $16.84 | 6400 |
| 2022-08-25 | -16.67 | $17.09 | 7000 |
| 2022-08-24 | -73.33 | $16.58 | 9440 |
| 2022-08-23 | -82.95 | $16.51 | 3800 |
| 2022-08-22 | -93.18 | $16.42 | 8049 |
| 2022-08-19 | -76.14 | $16.57 | 19800 |
| 2022-08-18 | -56.82 | $16.74 | 38600 |
| 2022-08-17 | -43.18 | $16.86 | 27600 |
| 2022-08-16 | -25.00 | $17.02 | 3500 |
| 2022-08-15 | -21.59 | $17.05 | 10700 |
| 2022-08-12 | -6.45 | $17.18 | 15800 |
| 2022-08-11 | -30.94 | $16.81 | 8200 |
| 2022-08-10 | -10.43 | $16.88 | 5308 |
| 2022-08-09 | -30.43 | $16.65 | 2300 |
| 2022-08-08 | -20.00 | $16.77 | 15146 |
| 2022-08-05 | -13.04 | $16.85 | 5500 |
| 2022-08-04 | -8.70 | $16.90 | 2538 |
| 2022-08-03 | -22.22 | $16.76 | 5200 |
| 2022-08-02 | -42.74 | $16.52 | 19832 |
| 2022-08-01 | -32.48 | $16.64 | 133500 |
| 2022-07-29 | -23.93 | $16.74 | 10201 |
| 2022-07-28 | -2.56 | $16.99 | 2732 |
| 2022-07-27 | -5.98 | $16.95 | 5545 |
| 2022-07-26 | -31.71 | $16.69 | 7000 |
| 2022-07-25 | -25.38 | $16.82 | 8600 |
| 2022-07-22 | -38.46 | $16.65 | 335723 |
| 2022-07-21 | -23.08 | $16.85 | 6129 |
| 2022-07-20 | -33.08 | $16.72 | 6412 |
| 2022-07-19 | -28.46 | $16.78 | 13312 |
| 2022-07-18 | -63.85 | $16.32 | 13200 |
| 2022-07-15 | -80.88 | $16.05 | 5300 |
| 2022-07-14 | -86.76 | $15.97 | 21629 |
| 2022-07-13 | -63.97 | $16.28 | 14300 |
| 2022-07-12 | -53.59 | $16.33 | 8305 |
| 2022-07-11 | -57.52 | $16.27 | 9100 |
| 2022-07-08 | -25.95 | $16.79 | 11700 |
| 2022-07-07 | -25.14 | $16.93 | 16400 |
| 2022-07-06 | -48.57 | $16.52 | 43300 |
| 2022-07-05 | -32.57 | $16.80 | 7900 |
| 2022-07-01 | -36.57 | $16.73 | 17600 |
| 2022-06-30 | -43.43 | $16.61 | 14700 |
| 2022-06-29 | -36.57 | $16.73 | 10300 |
| 2022-06-28 | -32.00 | $16.81 | 3000 |
| 2022-06-27 | -26.29 | $16.91 | 28600 |
| 2022-06-24 | -46.86 | $16.55 | 23843 |
| 2022-06-23 | -75.71 | $16.03 | 13305 |
| 2022-06-22 | -79.78 | $15.95 | 9042 |
| 2022-06-21 | -62.92 | $16.25 | 3747 |
| 2022-06-17 | -76.40 | $16.01 | 27800 |
| 2022-06-16 | -85.96 | $15.84 | 11700 |
| 2022-06-15 | -57.30 | $16.35 | 7200 |
| 2022-06-14 | -79.78 | $15.95 | 6036 |
| 2022-06-13 | -86.32 | $15.73 | 15709 |
| 2022-06-10 | -42.72 | $16.49 | 4234 |
| 2022-06-09 | -21.34 | $16.83 | 3207 |
| 2022-06-08 | -1.58 | $17.33 | 7820 |
| 2022-06-07 | -6.06 | $17.01 | 23534 |
| 2022-06-06 | -9.96 | $16.92 | 3723 |
| 2022-06-03 | -11.17 | $16.67 | 6400 |
| 2022-06-02 | -3.40 | $16.83 | 13022 |
| 2022-06-01 | -18.45 | $16.52 | 51300 |
| 2022-05-31 | -10.68 | $16.68 | 14400 |
| 2022-05-27 | -18.69 | $16.45 | 6627 |
| 2022-05-26 | -28.28 | $16.26 | 27048 |
| 2022-05-25 | -53.03 | $15.77 | 29440 |
| 2022-05-24 | -55.56 | $15.72 | 8701 |
| 2022-05-23 | -38.89 | $16.05 | 19530 |
| 2022-05-20 | -50.00 | $15.83 | 63800 |
| 2022-05-19 | -49.49 | $15.84 | 60644 |
| 2022-05-18 | -63.94 | $15.59 | 16100 |
| 2022-05-17 | -42.73 | $16.10 | 54800 |
| 2022-05-16 | -66.36 | $15.58 | 15900 |
| 2022-05-13 | -69.20 | $15.53 | 22632 |
| 2022-05-12 | -89.34 | $15.10 | 49200 |
| 2022-05-11 | -98.15 | $15.16 | 111200 |
| 2022-05-10 | -96.76 | $15.19 | 128300 |
| 2022-05-09 | -97.75 | $15.18 | 37926 |
| 2022-05-06 | -100.00 | $15.74 | 5445 |
| 2022-05-05 | -83.15 | $16.07 | 2800 |
| 2022-05-04 | -45.36 | $16.82 | 19900 |
| 2022-05-03 | -66.95 | $16.55 | 6124 |
| 2022-05-02 | -75.10 | $16.40 | 129744 |
| 2022-04-29 | -75.49 | $16.39 | 27600 |
| 2022-04-28 | -84.05 | $16.17 | 45422 |
| 2022-04-27 | -87.55 | $16.08 | 64028 |
| 2022-04-26 | -97.68 | $15.82 | 27300 |
| 2022-04-25 | -96.04 | $16.17 | 17409 |
| 2022-04-22 | -96.04 | $16.41 | 24744 |
| 2022-04-21 | -93.43 | $16.50 | 43500 |
| 2022-04-20 | -86.98 | $16.88 | 74600 |
| 2022-04-19 | -85.88 | $16.90 | 40000 |
| 2022-04-18 | -97.95 | $16.93 | 16500 |
| 2022-04-14 | -94.81 | $17.08 | 15200 |
| 2022-04-13 | -82.22 | $17.25 | 10006 |
| 2022-04-12 | -97.83 | $17.01 | 18800 |
| 2022-04-11 | -47.39 | $17.18 | 27222 |
| 2022-04-08 | -34.39 | $17.49 | 35528 |
| 2022-04-07 | -39.53 | $17.36 | 18500 |
| 2022-04-06 | -32.81 | $17.53 | 10229 |
| 2022-04-05 | -18.58 | $17.89 | 19300 |
| 2022-04-04 | -1.19 | $18.33 | 6926 |
| 2022-04-01 | -16.60 | $17.94 | 9316 |
| 2022-03-31 | -29.25 | $17.62 | 9500 |
| 2022-03-30 | -7.91 | $18.16 | 4525 |
| 2022-03-29 | -3.16 | $18.28 | 15700 |
| 2022-03-28 | -22.81 | $17.86 | 19802 |
| 2022-03-25 | -23.19 | $17.85 | 9811 |
| 2022-03-24 | -19.49 | $18.06 | 8415 |
| 2022-03-23 | -20.94 | $18.02 | 19110 |
| 2022-03-22 | -20.97 | $18.28 | 14700 |
| 2022-03-21 | -34.84 | $17.85 | 9026 |
| 2022-03-18 | -33.98 | $18.20 | 20337 |
| 2022-03-17 | -51.74 | $17.77 | 369101 |
| 2022-03-16 | -53.13 | $17.78 | 51100 |
| 2022-03-15 | -96.15 | $15.99 | 257823 |
| 2022-03-14 | -97.36 | $15.94 | 26600 |
| 2022-03-11 | -99.73 | $16.28 | 125700 |
| 2022-03-10 | -93.47 | $16.62 | 18900 |
| 2022-03-09 | -76.24 | $17.28 | 5741 |
| 2022-03-08 | -94.52 | $16.58 | 23100 |
| 2022-03-07 | -100.00 | $16.40 | 21700 |
| 2022-03-04 | -95.28 | $17.17 | 15700 |
| 2022-03-03 | -87.64 | $17.86 | 15000 |
| 2022-03-02 | -72.66 | $18.26 | 11900 |
| 2022-03-01 | -79.40 | $18.08 | 19310 |
| 2022-02-28 | -71.54 | $18.29 | 16700 |
| 2022-02-25 | -59.93 | $18.60 | 28939 |
| 2022-02-24 | -77.53 | $18.13 | 96000 |
| 2022-02-23 | -95.51 | $18.50 | 8930 |
| 2022-02-22 | -86.52 | $18.66 | 42500 |
| 2022-02-18 | -54.49 | $19.23 | 12826 |
| 2022-02-17 | -33.15 | $19.61 | 10700 |
| 2022-02-16 | -30.62 | $19.87 | 6500 |
| 2022-02-15 | -35.89 | $19.76 | 4837 |
| 2022-02-14 | -53.11 | $19.40 | 12040 |
| 2022-02-11 | -42.58 | $19.62 | 11800 |
| 2022-02-10 | -30.14 | $19.88 | 14900 |
| 2022-02-09 | -23.45 | $20.02 | 20200 |
| 2022-02-08 | -41.15 | $19.65 | 48000 |
| 2022-02-07 | -56.46 | $19.33 | 9243 |
| 2022-02-04 | -52.15 | $19.42 | 8200 |
| 2022-02-03 | -65.55 | $19.14 | 14042 |
| 2022-02-02 | -54.55 | $19.37 | 23719 |
| 2022-02-01 | -44.02 | $19.59 | 14000 |
| 2022-01-31 | -52.63 | $19.41 | 31123 |
| 2022-01-28 | -87.08 | $18.69 | 19631 |
| 2022-01-27 | -97.91 | $18.64 | 9800 |
| 2022-01-26 | -93.33 | $18.97 | 6435 |
| 2022-01-25 | -86.06 | $19.09 | 13300 |
| 2022-01-24 | -73.33 | $19.30 | 15900 |
| 2022-01-21 | -52.98 | $19.71 | 50600 |
| 2022-01-20 | -23.84 | $20.15 | 16900 |
| 2022-01-19 | -43.66 | $19.80 | 4628 |
| 2022-01-18 | -37.34 | $19.83 | 12747 |
| 2022-01-14 | -18.35 | $20.13 | 37900 |
| 2022-01-13 | -19.62 | $20.11 | 13404 |
| 2022-01-12 | -5.70 | $20.33 | 21717 |
| 2022-01-11 | -5.08 | $19.96 | 9035 |
| 2022-01-10 | -50.00 | $19.43 | 30400 |
| 2022-01-07 | -34.75 | $19.61 | 3.2M |
| 2022-01-06 | -55.08 | $19.37 | 33000 |
| 2022-01-05 | -75.19 | $19.17 | 20638 |
| 2022-01-04 | -58.65 | $19.39 | 36505 |
| 2022-01-03 | -51.88 | $19.48 | 57000 |
| 2021-12-31 | -57.89 | $19.40 | 149400 |
| 2021-12-30 | -57.89 | $19.40 | 15017 |
| 2021-12-29 | -80.45 | $19.10 | 31800 |
| 2021-12-28 | -42.11 | $19.61 | 30900 |
| 2021-12-27 | -27.82 | $19.80 | 53530 |
| 2021-12-23 | -44.36 | $19.58 | 62117 |
| 2021-12-22 | -54.94 | $19.57 | 32100 |
| 2021-12-21 | -69.57 | $19.40 | 51827 |
| 2021-12-20 | -94.18 | $18.95 | 27511 |
| 2021-12-17 | -92.35 | $19.25 | 178400 |
| 2021-12-16 | -85.14 | $19.38 | 10245 |
| 2021-12-15 | -85.57 | $19.41 | 19500 |
| 2021-12-14 | -78.77 | $19.57 | 34338 |
| 2021-12-13 | -76.53 | $19.62 | 21200 |
| 2021-12-10 | -65.73 | $19.85 | 76838 |
| 2021-12-09 | -65.26 | $19.86 | 21442 |
| 2021-12-08 | -52.11 | $20.14 | 11107 |
| 2021-12-07 | -55.87 | $20.06 | 39500 |
| 2021-12-06 | -73.71 | $19.68 | 37000 |
| 2021-12-03 | -96.71 | $19.19 | 15540 |
| 2021-12-02 | -79.37 | $19.75 | 9700 |
| 2021-12-01 | -90.48 | $19.54 | 39746 |
| 2021-11-30 | -92.06 | $19.51 | 14800 |
| 2021-11-29 | -95.18 | $19.67 | 23000 |
| 2021-11-26 | -91.14 | $19.81 | 20300 |
| 2021-11-24 | -83.67 | $20.43 | 36001 |
| 2021-11-23 | -90.70 | $20.47 | 45300 |
| 2021-11-22 | -83.75 | $20.58 | 13727 |
| 2021-11-19 | -78.75 | $20.62 | 14600 |
| 2021-11-18 | -63.33 | $20.78 | 28833 |
| 2021-11-17 | -42.22 | $20.97 | 30937 |
| 2021-11-16 | -26.67 | $21.11 | 20548 |
| 2021-11-15 | -28.89 | $21.09 | 7000 |
| 2021-11-12 | -24.44 | $21.13 | 4900 |
| 2021-11-11 | -51.11 | $20.89 | 14716 |
| 2021-11-10 | -78.90 | $20.49 | 15700 |
| 2021-11-09 | -59.09 | $20.57 | 20600 |
| 2021-11-08 | -46.21 | $20.68 | 198142 |
| 2021-11-05 | -56.55 | $20.53 | 18600 |
| 2021-11-04 | -44.14 | $20.71 | 9300 |
| 2021-11-03 | -38.41 | $20.77 | 24722 |
| 2021-11-02 | -29.91 | $20.71 | 27932 |
| 2021-11-01 | -21.50 | $20.89 | 16800 |
| 2021-10-29 | -40.65 | $20.48 | 14700 |
| 2021-10-28 | -23.83 | $20.84 | 14218 |
| 2021-10-27 | -27.10 | $20.77 | 19800 |
| 2021-10-26 | -21.50 | $20.89 | 44300 |
| 2021-10-25 | -11.68 | $21.10 | 13249 |
| 2021-10-22 | -11.68 | $21.10 | 7800 |
| 2021-10-21 | -1.02 | $21.16 | 4534 |
| 2021-10-20 | -4.59 | $21.08 | 6504 |
| 2021-10-19 | 0.00 | $21.04 | 7400 |
| 2021-10-18 | -8.33 | $20.64 | 30130 |
| 2021-10-15 | -5.44 | $20.60 | 15600 |
| 2021-10-14 | -1.67 | $20.39 | 8400 |
| 2021-10-13 | -15.93 | $20.16 | 5708 |
| 2021-10-12 | -38.05 | $19.91 | 6520 |
| 2021-10-11 | -40.74 | $20.01 | 6640 |
| 2021-10-08 | -30.94 | $20.17 | 19000 |
| 2021-10-07 | -50.31 | $20.00 | 19910 |
| 2021-10-06 | -83.65 | $19.47 | 18300 |
| 2021-10-05 | -81.13 | $19.53 | 13100 |
| 2021-10-04 | -93.79 | $19.34 | 143732 |
| 2021-10-01 | -80.00 | $19.60 | 28646 |
| 2021-09-30 | -76.00 | $19.67 | 45517 |
| 2021-09-29 | -80.00 | $19.60 | 20243 |
| 2021-09-28 | -68.57 | $19.80 | 46300 |
| 2021-09-27 | -51.43 | $20.10 | 208828 |
| 2021-09-24 | -68.57 | $19.80 | 13600 |
| 2021-09-23 | -52.57 | $20.08 | 89716 |
| 2021-09-22 | -68.00 | $19.81 | 73100 |
| 2021-09-21 | -84.57 | $19.52 | 248013 |
| 2021-09-20 | -93.71 | $19.36 | 108831 |
| 2021-09-17 | -56.89 | $20.05 | 22200 |
| 2021-09-16 | -45.51 | $20.24 | 205425 |
| 2021-09-15 | -44.91 | $20.25 | 22949 |
| 2021-09-14 | -39.52 | $20.34 | 33546 |
| 2021-09-13 | -24.55 | $20.59 | 9410 |
| 2021-09-10 | -29.34 | $20.51 | 54712 |
| 2021-09-09 | -28.14 | $20.53 | 13520 |
| 2021-09-08 | -19.16 | $20.68 | 21722 |
| 2021-09-07 | -7.19 | $20.88 | 31931 |
| 2021-09-03 | -16.97 | $20.70 | 32100 |
| 2021-09-02 | -18.18 | $20.68 | 11435 |
| 2021-09-01 | -13.33 | $20.76 | 18300 |
| 2021-08-31 | -38.79 | $20.34 | 15300 |
| 2021-08-30 | -48.48 | $20.18 | 14413 |
| 2021-08-27 | -47.88 | $20.19 | 5714 |
| 2021-08-26 | -56.97 | $20.04 | 32400 |
| 2021-08-25 | -49.09 | $20.17 | 18100 |
| 2021-08-24 | -45.45 | $20.23 | 26500 |
| 2021-08-23 | -81.21 | $19.64 | 13539 |
| 2021-08-20 | -92.73 | $19.45 | 11500 |
| 2021-08-19 | -98.31 | $19.38 | 46800 |
| 2021-08-18 | -80.63 | $19.90 | 17600 |
| 2021-08-17 | -81.69 | $19.87 | 27900 |
| 2021-08-16 | -62.68 | $20.41 | 14820 |
| 2021-08-13 | -53.17 | $20.68 | 10000 |
| 2021-08-12 | -57.14 | $20.64 | 12200 |
| 2021-08-11 | -52.04 | $20.88 | 46000 |
| 2021-08-10 | -52.98 | $20.85 | 24221 |
| 2021-08-09 | -55.79 | $20.80 | 25100 |
| 2021-08-06 | -61.59 | $20.61 | 34300 |
| 2021-08-05 | -60.67 | $20.64 | 17409 |
| 2021-08-04 | -60.37 | $20.65 | 16400 |
| 2021-08-03 | -64.63 | $20.51 | 18826 |
| 2021-08-02 | -70.87 | $20.32 | 25537 |
| 2021-07-30 | -76.90 | $20.20 | 57530 |
| 2021-07-29 | -74.07 | $20.40 | 20231 |
| 2021-07-28 | -79.51 | $20.18 | 23200 |
| 2021-07-27 | -92.94 | $19.65 | 97843 |
| 2021-07-26 | -99.44 | $20.07 | 123400 |
| 2021-07-23 | -97.01 | $20.73 | 62242 |
| 2021-07-22 | -74.25 | $21.92 | 190000 |
| 2021-07-21 | -69.53 | $22.03 | 18200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.20
2026-07-17
Close Price
$28.87
Vol: 6800Average Directional Index - Detailed Analysis
Minimum
5.36
Average
16.76
Maximum
42.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.20 | $28.87 | 6800 |
| 2026-07-16 | 8.22 | $29.26 | 10700 |
| 2026-07-15 | 8.57 | $29.55 | 19900 |
| 2026-07-14 | 8.68 | $29.13 | 5800 |
| 2026-07-13 | 9.03 | $28.86 | 4843 |
| 2026-07-10 | 9.17 | $29.23 | 7400 |
| 2026-07-09 | 9.62 | $29.05 | 8922 |
| 2026-07-08 | 9.92 | $28.96 | 7945 |
| 2026-07-07 | 10.12 | $28.95 | 162000 |
| 2026-07-06 | 10.45 | $29.31 | 5500 |
| 2026-07-02 | 10.99 | $28.74 | 6600 |
| 2026-07-01 | 11.24 | $28.67 | 8300 |
| 2026-06-30 | 11.24 | $28.50 | 14700 |
| 2026-06-29 | 11.06 | $28.45 | 11533 |
| 2026-06-26 | 10.72 | $28.21 | 3315 |
| 2026-06-25 | 10.13 | $28.18 | 16633 |
| 2026-06-24 | 9.61 | $28.46 | 15538 |
| 2026-06-23 | 9.14 | $28.48 | 9500 |
| 2026-06-22 | 8.69 | $29.17 | 10700 |
| 2026-06-18 | 8.63 | $29.22 | 2918 |
| 2026-06-17 | 8.95 | $29.12 | 8037 |
| 2026-06-16 | 9.29 | $29.43 | 3938 |
| 2026-06-15 | 9.64 | $29.63 | 9502 |
| 2026-06-12 | 9.90 | $29.23 | 9900 |
| 2026-06-11 | 10.13 | $29.21 | 5400 |
| 2026-06-10 | 10.31 | $28.50 | 7000 |
| 2026-06-09 | 10.16 | $28.69 | 10736 |
| 2026-06-08 | 10.00 | $28.77 | 9900 |
| 2026-06-05 | 10.16 | $28.61 | 11200 |
| 2026-06-04 | 10.33 | $29.77 | 13636 |
| 2026-06-03 | 10.43 | $29.97 | 11200 |
| 2026-06-02 | 10.19 | $30.44 | 37200 |
| 2026-06-01 | 9.85 | $29.97 | 23200 |
| 2026-05-29 | 9.83 | $29.44 | 3600 |
| 2026-05-28 | 10.25 | $29.43 | 15200 |
| 2026-05-27 | 10.70 | $29.56 | 5400 |
| 2026-05-26 | 10.74 | $29.46 | 5515 |
| 2026-05-22 | 10.83 | $28.81 | 12000 |
| 2026-05-21 | 11.39 | $29.39 | 6800 |
| 2026-05-20 | 11.58 | $29.17 | 7429 |
| 2026-05-19 | 12.05 | $28.83 | 7706 |
| 2026-05-18 | 12.64 | $28.95 | 3700 |
| 2026-05-15 | 13.06 | $28.82 | 7023 |
| 2026-05-14 | 13.57 | $29.53 | 13522 |
| 2026-05-13 | 13.45 | $29.89 | 11304 |
| 2026-05-12 | 13.28 | $29.33 | 46400 |
| 2026-05-11 | 13.49 | $29.76 | 9100 |
| 2026-05-08 | 13.18 | $29.72 | 78900 |
| 2026-05-07 | 12.87 | $29.40 | 17000 |
| 2026-05-06 | 12.55 | $29.82 | 16835 |
| 2026-05-05 | 12.28 | $28.78 | 9100 |
| 2026-05-04 | 12.74 | $28.48 | 16000 |
| 2026-05-01 | 13.32 | $28.74 | 7414 |
| 2026-04-30 | 13.85 | $28.52 | 13100 |
| 2026-04-29 | 14.50 | $27.81 | 8100 |
| 2026-04-28 | 14.71 | $27.96 | 9600 |
| 2026-04-27 | 14.86 | $28.26 | 16239 |
| 2026-04-24 | 15.39 | $28.41 | 9142 |
| 2026-04-23 | 15.96 | $28.16 | 25200 |
| 2026-04-22 | 16.56 | $28.64 | 13100 |
| 2026-04-21 | 17.24 | $28.51 | 10800 |
| 2026-04-20 | 17.96 | $29.01 | 6200 |
| 2026-04-17 | 18.45 | $29.12 | 8735 |
| 2026-04-16 | 18.84 | $28.75 | 7100 |
| 2026-04-15 | 19.66 | $28.48 | 9800 |
| 2026-04-14 | 20.66 | $28.45 | 7700 |
| 2026-04-13 | 21.67 | $28.06 | 5816 |
| 2026-04-10 | 22.48 | $27.99 | 4700 |
| 2026-04-09 | 23.46 | $27.92 | 11700 |
| 2026-04-08 | 24.40 | $28.08 | 6631 |
| 2026-04-07 | 25.63 | $26.90 | 25800 |
| 2026-04-06 | 25.88 | $27.10 | 8400 |
| 2026-04-02 | 26.28 | $26.87 | 10800 |
| 2026-04-01 | 26.44 | $27.17 | 19829 |
| 2026-03-31 | 27.04 | $26.92 | 10043 |
| 2026-03-30 | 27.23 | $25.97 | 5700 |
| 2026-03-27 | 26.73 | $26.00 | 14500 |
| 2026-03-26 | 26.10 | $26.16 | 5000 |
| 2026-03-25 | 25.59 | $26.88 | 98112 |
| 2026-03-24 | 25.42 | $26.44 | 9917 |
| 2026-03-23 | 24.69 | $26.65 | 7018 |
| 2026-03-20 | 24.00 | $25.97 | 15700 |
| 2026-03-19 | 22.76 | $26.71 | 18200 |
| 2026-03-18 | 21.62 | $26.87 | 6942 |
| 2026-03-17 | 20.73 | $27.47 | 19412 |
| 2026-03-16 | 20.10 | $27.44 | 16309 |
| 2026-03-13 | 19.25 | $26.89 | 5003 |
| 2026-03-12 | 18.18 | $26.96 | 21400 |
| 2026-03-11 | 17.12 | $27.67 | 25900 |
| 2026-03-10 | 16.29 | $27.85 | 15500 |
| 2026-03-09 | 15.56 | $27.60 | 20947 |
| 2026-03-06 | 13.93 | $27.32 | 12959 |
| 2026-03-05 | 12.47 | $27.40 | 5500 |
| 2026-03-04 | 10.93 | $27.72 | 25117 |
| 2026-03-03 | 9.53 | $27.50 | 12138 |
| 2026-03-02 | 7.78 | $28.65 | 11000 |
| 2026-02-27 | 7.12 | $29.14 | 16500 |
| 2026-02-26 | 7.28 | $29.23 | 17522 |
| 2026-02-25 | 7.45 | $29.31 | 24729 |
| 2026-02-24 | 7.83 | $29.05 | 12700 |
| 2026-02-23 | 7.93 | $29.03 | 63212 |
| 2026-02-20 | 8.06 | $29.18 | 47037 |
| 2026-02-19 | 8.13 | $28.92 | 29306 |
| 2026-02-18 | 7.97 | $29.00 | 295701 |
| 2026-02-17 | 7.90 | $28.74 | 7200 |
| 2026-02-13 | 7.43 | $28.82 | 17633 |
| 2026-02-12 | 7.25 | $28.87 | 13400 |
| 2026-02-11 | 7.11 | $29.43 | 7800 |
| 2026-02-10 | 7.40 | $29.32 | 15833 |
| 2026-02-09 | 7.63 | $29.44 | 12300 |
| 2026-02-06 | 8.01 | $29.27 | 11800 |
| 2026-02-05 | 8.31 | $28.75 | 9600 |
| 2026-02-04 | 8.17 | $29.07 | 9417 |
| 2026-02-03 | 8.38 | $29.22 | 27437 |
| 2026-02-02 | 8.70 | $29.20 | 32300 |
| 2026-01-30 | 8.92 | $29.24 | 10700 |
| 2026-01-29 | 9.36 | $29.76 | 20400 |
| 2026-01-28 | 9.43 | $29.78 | 18417 |
| 2026-01-27 | 9.23 | $29.86 | 13300 |
| 2026-01-26 | 9.19 | $29.37 | 7726 |
| 2026-01-23 | 9.63 | $29.35 | 13949 |
| 2026-01-22 | 10.11 | $29.23 | 19306 |
| 2026-01-21 | 10.62 | $29.10 | 14400 |
| 2026-01-20 | 10.94 | $28.71 | 22427 |
| 2026-01-16 | 10.89 | $29.11 | 28816 |
| 2026-01-15 | 11.40 | $29.26 | 5835 |
| 2026-01-14 | 11.69 | $29.16 | 29500 |
| 2026-01-13 | 11.98 | $29.50 | 31015 |
| 2026-01-12 | 11.98 | $29.73 | 13023 |
| 2026-01-09 | 11.79 | $29.38 | 16604 |
| 2026-01-08 | 11.93 | $29.32 | 9700 |
| 2026-01-07 | 12.14 | $29.50 | 14532 |
| 2026-01-06 | 12.11 | $29.88 | 24300 |
| 2026-01-05 | 11.57 | $29.62 | 12700 |
| 2026-01-02 | 11.23 | $29.26 | 37133 |
| 2025-12-31 | 11.33 | $28.50 | 74100 |
| 2025-12-30 | 11.86 | $28.79 | 23146 |
| 2025-12-29 | 12.00 | $28.73 | 6900 |
| 2025-12-26 | 12.41 | $29.11 | 1600 |
| 2025-12-24 | 11.73 | $28.88 | 1600 |
| 2025-12-23 | 11.24 | $28.81 | 11328 |
| 2025-12-22 | 10.83 | $28.73 | 9320 |
| 2025-12-19 | 10.40 | $28.44 | 9020 |
| 2025-12-18 | 10.25 | $28.34 | 9426 |
| 2025-12-17 | 10.27 | $28.07 | 12800 |
| 2025-12-16 | 10.30 | $28.16 | 6503 |
| 2025-12-15 | 10.62 | $28.27 | 8982 |
| 2025-12-12 | 10.73 | $28.25 | 6300 |
| 2025-12-11 | 10.98 | $28.36 | 24700 |
| 2025-12-10 | 11.02 | $28.23 | 4300 |
| 2025-12-09 | 11.31 | $27.82 | 6642 |
| 2025-12-08 | 11.71 | $27.86 | 24829 |
| 2025-12-05 | 12.18 | $28.17 | 39300 |
| 2025-12-04 | 12.57 | $27.87 | 14800 |
| 2025-12-03 | 13.08 | $27.88 | 7100 |
| 2025-12-02 | 13.53 | $27.74 | 3535 |
| 2025-12-01 | 13.86 | $27.80 | 11302 |
| 2025-11-28 | 14.20 | $27.76 | 3229 |
| 2025-11-26 | 14.78 | $27.77 | 10404 |
| 2025-11-25 | 15.39 | $27.50 | 8700 |
| 2025-11-24 | 15.60 | $27.23 | 13502 |
| 2025-11-21 | 15.46 | $27.00 | 27700 |
| 2025-11-20 | 14.99 | $26.68 | 32600 |
| 2025-11-19 | 14.50 | $27.21 | 8900 |
| 2025-11-18 | 14.44 | $27.37 | 16000 |
| 2025-11-17 | 14.35 | $27.43 | 23000 |
| 2025-11-14 | 14.57 | $28.01 | 13000 |
| 2025-11-13 | 15.31 | $28.39 | 13000 |
| 2025-11-12 | 15.45 | $28.66 | 14000 |
| 2025-11-11 | 15.28 | $28.54 | 19200 |
| 2025-11-10 | 15.32 | $28.43 | 18531 |
| 2025-11-07 | 15.48 | $27.81 | 12000 |
| 2025-11-06 | 16.08 | $27.95 | 9402 |
| 2025-11-05 | 16.57 | $28.07 | 24300 |
| 2025-11-04 | 17.32 | $27.89 | 16300 |
| 2025-11-03 | 18.06 | $28.56 | 45100 |
| 2025-10-31 | 17.92 | $28.43 | 7241 |
| 2025-10-30 | 17.99 | $28.23 | 9500 |
| 2025-10-29 | 18.19 | $28.40 | 4800 |
| 2025-10-28 | 18.14 | $28.40 | 16320 |
| 2025-10-27 | 18.26 | $28.25 | 16244 |
| 2025-10-24 | 18.58 | $27.90 | 8912 |
| 2025-10-23 | 19.44 | $27.75 | 14000 |
| 2025-10-22 | 20.37 | $27.57 | 9400 |
| 2025-10-21 | 21.19 | $27.64 | 14100 |
| 2025-10-20 | 22.30 | $28.00 | 17500 |
| 2025-10-17 | 23.46 | $27.66 | 6225 |
| 2025-10-16 | 24.18 | $27.73 | 15200 |
| 2025-10-15 | 25.14 | $27.62 | 7407 |
| 2025-10-14 | 26.16 | $27.49 | 15805 |
| 2025-10-13 | 26.93 | $27.61 | 15900 |
| 2025-10-10 | 27.99 | $27.10 | 13848 |
| 2025-10-09 | 29.10 | $27.94 | 8817 |
| 2025-10-08 | 29.58 | $28.24 | 10003 |
| 2025-10-07 | 29.60 | $28.18 | 14800 |
| 2025-10-06 | 29.62 | $28.62 | 9300 |
| 2025-10-03 | 28.69 | $28.35 | 10534 |
| 2025-10-02 | 27.94 | $28.30 | 56500 |
| 2025-10-01 | 27.17 | $28.19 | 10444 |
| 2025-09-30 | 26.61 | $27.98 | 9500 |
| 2025-09-29 | 26.13 | $28.08 | 20900 |
| 2025-09-26 | 25.47 | $27.85 | 5100 |
| 2025-09-25 | 25.10 | $27.74 | 17528 |
| 2025-09-24 | 24.78 | $27.71 | 35902 |
| 2025-09-23 | 24.32 | $27.82 | 13200 |
| 2025-09-22 | 23.63 | $27.96 | 5540 |
| 2025-09-19 | 22.90 | $27.94 | 14600 |
| 2025-09-18 | 21.91 | $28.09 | 6000 |
| 2025-09-17 | 20.62 | $27.93 | 27800 |
| 2025-09-16 | 19.26 | $27.75 | 14400 |
| 2025-09-15 | 18.12 | $27.63 | 1400 |
| 2025-09-12 | 17.02 | $27.48 | 20000 |
| 2025-09-11 | 16.15 | $27.54 | 9510 |
| 2025-09-10 | 15.23 | $27.14 | 8428 |
| 2025-09-09 | 14.66 | $26.97 | 15300 |
| 2025-09-08 | 14.16 | $26.88 | 6100 |
| 2025-09-05 | 13.87 | $26.52 | 6819 |
| 2025-09-04 | 13.87 | $26.31 | 3800 |
| 2025-09-03 | 14.31 | $26.24 | 4638 |
| 2025-09-02 | 14.79 | $26.24 | 15500 |
| 2025-08-29 | 15.31 | $26.52 | 3400 |
| 2025-08-28 | 15.35 | $26.51 | 16900 |
| 2025-08-27 | 15.45 | $26.29 | 16600 |
| 2025-08-26 | 15.85 | $26.71 | 5541 |
| 2025-08-25 | 15.42 | $26.77 | 2500 |
| 2025-08-22 | 14.83 | $26.78 | 6200 |
| 2025-08-21 | 14.37 | $26.32 | 6800 |
| 2025-08-20 | 14.60 | $26.19 | 7700 |
| 2025-08-19 | 14.97 | $26.18 | 4501 |
| 2025-08-18 | 15.25 | $26.20 | 39318 |
| 2025-08-15 | 15.52 | $26.24 | 173813 |
| 2025-08-14 | 15.76 | $26.18 | 71000 |
| 2025-08-13 | 16.06 | $26.48 | 13534 |
| 2025-08-12 | 15.89 | $26.17 | 11200 |
| 2025-08-11 | 16.17 | $25.76 | 5900 |
| 2025-08-08 | 16.92 | $25.90 | 15600 |
| 2025-08-07 | 17.55 | $25.88 | 4800 |
| 2025-08-06 | 18.39 | $25.83 | 10600 |
| 2025-08-05 | 19.18 | $25.71 | 11600 |
| 2025-08-04 | 19.92 | $25.73 | 9600 |
| 2025-08-01 | 20.68 | $25.30 | 42648 |
| 2025-07-31 | 21.26 | $25.80 | 7200 |
| 2025-07-30 | 22.10 | $26.18 | 15549 |
| 2025-07-29 | 22.44 | $26.43 | 14000 |
| 2025-07-28 | 22.23 | $26.40 | 10900 |
| 2025-07-25 | 22.12 | $26.51 | 12028 |
| 2025-07-24 | 21.94 | $26.72 | 7100 |
| 2025-07-23 | 21.10 | $26.93 | 7800 |
| 2025-07-22 | 20.02 | $26.44 | 10641 |
| 2025-07-21 | 19.42 | $26.36 | 11502 |
| 2025-07-18 | 18.74 | $26.13 | 7930 |
| 2025-07-17 | 18.09 | $26.03 | 18500 |
| 2025-07-16 | 17.84 | $25.88 | 8600 |
| 2025-07-15 | 17.80 | $25.93 | 11918 |
| 2025-07-14 | 17.62 | $25.82 | 10211 |
| 2025-07-11 | 17.62 | $25.85 | 23208 |
| 2025-07-10 | 17.61 | $25.96 | 11700 |
| 2025-07-09 | 17.59 | $25.79 | 8000 |
| 2025-07-08 | 17.79 | $25.88 | 48000 |
| 2025-07-07 | 17.81 | $25.59 | 21900 |
| 2025-07-03 | 17.96 | $25.90 | 88300 |
| 2025-07-02 | 17.57 | $25.88 | 6403 |
| 2025-07-01 | 17.29 | $25.85 | 9500 |
| 2025-06-30 | 17.01 | $25.86 | 13200 |
| 2025-06-27 | 16.72 | $25.80 | 8200 |
| 2025-06-26 | 16.41 | $25.77 | 7700 |
| 2025-06-25 | 16.18 | $25.53 | 3239 |
| 2025-06-24 | 16.19 | $25.60 | 10046 |
| 2025-06-23 | 16.20 | $25.06 | 10628 |
| 2025-06-20 | 16.82 | $24.75 | 33717 |
| 2025-06-18 | 17.57 | $24.93 | 175617 |
| 2025-06-17 | 18.10 | $25.13 | 17600 |
| 2025-06-16 | 18.42 | $25.52 | 17200 |
| 2025-06-13 | 18.27 | $25.02 | 30433 |
| 2025-06-12 | 18.53 | $25.40 | 24233 |
| 2025-06-11 | 18.17 | $25.38 | 10130 |
| 2025-06-10 | 17.78 | $25.31 | 64600 |
| 2025-06-09 | 17.44 | $25.48 | 17300 |
| 2025-06-06 | 16.87 | $25.10 | 7500 |
| 2025-06-05 | 16.66 | $25.09 | 17200 |
| 2025-06-04 | 16.37 | $25.06 | 321713 |
| 2025-06-03 | 16.30 | $24.69 | 6900 |
| 2025-06-02 | 16.56 | $24.85 | 8632 |
| 2025-05-30 | 16.83 | $24.50 | 13042 |
| 2025-05-29 | 17.39 | $24.73 | 15317 |
| 2025-05-28 | 17.67 | $24.55 | 153100 |
| 2025-05-27 | 18.11 | $24.71 | 4713 |
| 2025-05-23 | 18.35 | $24.52 | 10800 |
| 2025-05-22 | 18.86 | $24.46 | 8137 |
| 2025-05-21 | 18.95 | $24.65 | 13100 |
| 2025-05-20 | 18.65 | $24.81 | 12000 |
| 2025-05-19 | 18.14 | $24.97 | 41905 |
| 2025-05-16 | 17.60 | $24.79 | 6840 |
| 2025-05-15 | 17.15 | $24.98 | 12315 |
| 2025-05-14 | 16.52 | $24.91 | 14702 |
| 2025-05-13 | 15.75 | $24.84 | 10322 |
| 2025-05-12 | 15.01 | $24.60 | 13047 |
| 2025-05-09 | 14.44 | $23.82 | 3800 |
| 2025-05-08 | 14.28 | $23.89 | 5019 |
| 2025-05-07 | 14.24 | $23.81 | 19400 |
| 2025-05-06 | 14.26 | $23.88 | 9446 |
| 2025-05-05 | 14.28 | $23.63 | 4243 |
| 2025-05-02 | 14.44 | $23.62 | 12400 |
| 2025-05-01 | 14.61 | $23.01 | 43500 |
| 2025-04-30 | 15.29 | $22.95 | 10744 |
| 2025-04-29 | 16.04 | $23.00 | 10748 |
| 2025-04-28 | 16.84 | $22.89 | 67400 |
| 2025-04-25 | 17.67 | $22.76 | 6500 |
| 2025-04-24 | 18.34 | $22.71 | 4047 |
| 2025-04-23 | 19.03 | $22.40 | 15000 |
| 2025-04-22 | 19.75 | $22.16 | 72608 |
| 2025-04-21 | 20.07 | $21.65 | 7537 |
| 2025-04-17 | 19.85 | $21.74 | 9036 |
| 2025-04-16 | 19.76 | $21.63 | 13300 |
| 2025-04-15 | 19.54 | $21.77 | 61116 |
| 2025-04-14 | 19.52 | $21.75 | 7513 |
| 2025-04-11 | 19.43 | $21.39 | 35333 |
| 2025-04-10 | 18.98 | $20.84 | 28340 |
| 2025-04-09 | 18.10 | $21.30 | 60047 |
| 2025-04-08 | 17.18 | $19.97 | 40200 |
| 2025-04-07 | 15.83 | $20.30 | 23300 |
| 2025-04-04 | 14.43 | $20.97 | 64400 |
| 2025-04-03 | 13.35 | $22.68 | 72600 |
| 2025-04-02 | 13.32 | $23.36 | 13100 |
| 2025-04-01 | 13.87 | $23.25 | 9433 |
| 2025-03-31 | 14.35 | $23.11 | 22100 |
| 2025-03-28 | 14.65 | $23.31 | 43416 |
| 2025-03-27 | 15.41 | $23.97 | 57400 |
| 2025-03-26 | 15.57 | $23.73 | 23845 |
| 2025-03-25 | 15.91 | $23.80 | 59200 |
| 2025-03-24 | 16.17 | $23.83 | 20000 |
| 2025-03-21 | 16.42 | $23.74 | 88404 |
| 2025-03-20 | 16.80 | $23.88 | 23600 |
| 2025-03-19 | 16.89 | $24.46 | 37300 |
| 2025-03-18 | 16.43 | $24.32 | 25500 |
| 2025-03-17 | 16.03 | $24.54 | 80300 |
| 2025-03-14 | 15.61 | $23.88 | 22825 |
| 2025-03-13 | 15.70 | $23.32 | 20100 |
| 2025-03-12 | 16.25 | $23.42 | 38630 |
| 2025-03-11 | 16.78 | $23.39 | 61840 |
| 2025-03-10 | 17.34 | $23.22 | 16948 |
| 2025-03-07 | 17.93 | $24.26 | 79528 |
| 2025-03-06 | 17.31 | $24.04 | 18439 |
| 2025-03-05 | 16.52 | $24.14 | 29700 |
| 2025-03-04 | 15.92 | $23.10 | 21200 |
| 2025-03-03 | 16.04 | $22.87 | 19508 |
| 2025-02-28 | 16.22 | $22.96 | 12900 |
| 2025-02-27 | 16.64 | $23.33 | 15621 |
| 2025-02-26 | 16.45 | $23.55 | 9200 |
| 2025-02-25 | 16.00 | $23.09 | 14119 |
| 2025-02-24 | 16.11 | $23.09 | 8000 |
| 2025-02-21 | 16.05 | $23.58 | 70425 |
| 2025-02-20 | 15.41 | $23.56 | 17000 |
| 2025-02-19 | 14.78 | $23.49 | 11700 |
| 2025-02-18 | 14.30 | $23.66 | 6342 |
| 2025-02-14 | 13.43 | $23.49 | 5100 |
| 2025-02-13 | 12.69 | $23.17 | 50222 |
| 2025-02-12 | 12.32 | $22.87 | 9400 |
| 2025-02-11 | 12.19 | $22.63 | 8041 |
| 2025-02-10 | 12.31 | $22.77 | 78400 |
| 2025-02-07 | 12.28 | $22.35 | 44300 |
| 2025-02-06 | 12.25 | $22.32 | 18645 |
| 2025-02-05 | 12.44 | $22.16 | 21400 |
| 2025-02-04 | 13.05 | $22.13 | 12000 |
| 2025-02-03 | 13.69 | $21.69 | 21000 |
| 2025-01-31 | 13.86 | $21.99 | 165309 |
| 2025-01-30 | 14.59 | $22.43 | 133800 |
| 2025-01-29 | 14.89 | $22.06 | 18100 |
| 2025-01-28 | 15.64 | $22.09 | 103000 |
| 2025-01-27 | 16.27 | $22.01 | 5800 |
| 2025-01-24 | 17.06 | $22.19 | 31040 |
| 2025-01-23 | 17.94 | $21.98 | 22225 |
| 2025-01-22 | 18.41 | $21.94 | 19637 |
| 2025-01-21 | 19.05 | $22.15 | 17507 |
| 2025-01-17 | 19.81 | $21.78 | 10100 |
| 2025-01-16 | 20.17 | $21.49 | 38411 |
| 2025-01-15 | 20.11 | $21.52 | 10541 |
| 2025-01-14 | 20.09 | $21.31 | 14300 |
| 2025-01-13 | 19.71 | $21.01 | 6900 |
| 2025-01-10 | 18.78 | $20.94 | 14500 |
| 2025-01-08 | 17.81 | $21.59 | 12822 |
| 2025-01-07 | 17.32 | $21.63 | 18800 |
| 2025-01-06 | 16.90 | $21.79 | 24424 |
| 2025-01-03 | 16.56 | $21.86 | 32700 |
| 2025-01-02 | 15.95 | $21.65 | 40500 |
| 2024-12-31 | 15.08 | $21.84 | 43700 |
| 2024-12-30 | 14.28 | $21.89 | 30400 |
| 2024-12-27 | 13.54 | $22.05 | 17700 |
| 2024-12-26 | 12.96 | $22.77 | 16033 |
| 2024-12-24 | 13.03 | $22.79 | 9000 |
| 2024-12-23 | 13.04 | $22.70 | 196602 |
| 2024-12-20 | 12.90 | $22.63 | 18600 |
| 2024-12-19 | 12.75 | $22.54 | 6600 |
| 2024-12-18 | 12.39 | $22.54 | 8648 |
| 2024-12-17 | 12.02 | $23.20 | 9209 |
| 2024-12-16 | 11.98 | $23.17 | 109416 |
| 2024-12-13 | 12.31 | $23.58 | 3500 |
| 2024-12-12 | 12.81 | $23.74 | 8900 |
| 2024-12-11 | 13.08 | $23.86 | 10000 |
| 2024-12-10 | 13.38 | $23.84 | 34813 |
| 2024-12-09 | 13.58 | $24.24 | 38600 |
| 2024-12-06 | 13.31 | $23.49 | 8500 |
| 2024-12-05 | 13.88 | $23.44 | 140738 |
| 2024-12-04 | 14.34 | $23.34 | 12937 |
| 2024-12-03 | 14.72 | $23.43 | 22845 |
| 2024-12-02 | 15.22 | $23.42 | 10346 |
| 2024-11-29 | 15.67 | $23.51 | 4700 |
| 2024-11-27 | 16.30 | $23.53 | 181621 |
| 2024-11-26 | 16.98 | $23.10 | 9022 |
| 2024-11-25 | 17.15 | $23.20 | 3019 |
| 2024-11-22 | 17.37 | $23.13 | 35900 |
| 2024-11-21 | 17.58 | $23.34 | 10800 |
| 2024-11-20 | 18.04 | $23.26 | 4000 |
| 2024-11-19 | 18.41 | $23.20 | 3346 |
| 2024-11-18 | 18.74 | $23.27 | 6904 |
| 2024-11-15 | 19.23 | $22.97 | 12347 |
| 2024-11-14 | 19.47 | $22.90 | 10500 |
| 2024-11-13 | 19.73 | $23.15 | 27901 |
| 2024-11-12 | 20.19 | $23.30 | 15700 |
| 2024-11-11 | 20.68 | $23.80 | 4729 |
| 2024-11-08 | 21.72 | $23.71 | 18019 |
| 2024-11-07 | 22.81 | $24.72 | 6200 |
| 2024-11-06 | 23.09 | $23.97 | 52200 |
| 2024-11-05 | 24.06 | $24.48 | 11531 |
| 2024-11-04 | 24.43 | $24.07 | 43316 |
| 2024-11-01 | 25.06 | $23.98 | 13640 |
| 2024-10-31 | 25.81 | $23.88 | 1500 |
| 2024-10-30 | 26.72 | $24.10 | 7500 |
| 2024-10-29 | 27.56 | $24.18 | 10000 |
| 2024-10-28 | 28.16 | $24.23 | 14109 |
| 2024-10-25 | 28.78 | $23.87 | 5449 |
| 2024-10-24 | 29.60 | $23.89 | 5900 |
| 2024-10-23 | 30.48 | $23.93 | 13700 |
| 2024-10-22 | 31.26 | $23.97 | 15500 |
| 2024-10-21 | 32.19 | $23.78 | 7700 |
| 2024-10-18 | 33.19 | $24.14 | 3700 |
| 2024-10-17 | 33.87 | $23.60 | 17500 |
| 2024-10-16 | 35.03 | $23.85 | 8700 |
| 2024-10-15 | 35.95 | $23.52 | 12100 |
| 2024-10-14 | 36.93 | $24.52 | 7300 |
| 2024-10-11 | 36.99 | $24.81 | 12912 |
| 2024-10-10 | 36.89 | $24.61 | 6700 |
| 2024-10-09 | 36.91 | $24.49 | 6000 |
| 2024-10-08 | 36.96 | $24.39 | 13519 |
| 2024-10-07 | 37.02 | $25.69 | 18017 |
| 2024-10-04 | 35.45 | $25.49 | 17300 |
| 2024-10-03 | 33.87 | $25.05 | 12035 |
| 2024-10-02 | 32.35 | $25.31 | 9500 |
| 2024-10-01 | 30.36 | $24.48 | 22800 |
| 2024-09-30 | 28.53 | $24.02 | 7841 |
| 2024-09-27 | 26.63 | $24.23 | 7600 |
| 2024-09-26 | 24.69 | $23.94 | 7507 |
| 2024-09-25 | 22.76 | $22.62 | 8700 |
| 2024-09-24 | 21.39 | $22.79 | 2741 |
| 2024-09-23 | 19.95 | $22.00 | 6800 |
| 2024-09-20 | 19.04 | $21.68 | 2000 |
| 2024-09-19 | 18.34 | $21.82 | 9941 |
| 2024-09-18 | 17.61 | $21.18 | 800 |
| 2024-09-17 | 17.53 | $21.16 | 5902 |
| 2024-09-16 | 17.40 | $21.02 | 6600 |
| 2024-09-13 | 17.48 | $20.89 | 1200 |
| 2024-09-12 | 17.76 | $20.75 | 3244 |
| 2024-09-11 | 18.24 | $20.70 | 2300 |
| 2024-09-10 | 18.88 | $20.54 | 3141 |
| 2024-09-09 | 19.78 | $20.63 | 5100 |
| 2024-09-06 | 20.36 | $20.46 | 4937 |
| 2024-09-05 | 20.97 | $20.91 | 6343 |
| 2024-09-04 | 20.87 | $20.84 | 7100 |
| 2024-09-03 | 20.81 | $20.72 | 4033 |
| 2024-08-30 | 20.69 | $21.15 | 9822 |
| 2024-08-29 | 19.99 | $20.93 | 5746 |
| 2024-08-28 | 19.43 | $20.67 | 4700 |
| 2024-08-27 | 19.03 | $20.89 | 3543 |
| 2024-08-26 | 18.18 | $20.85 | 10300 |
| 2024-08-23 | 17.28 | $21.01 | 5200 |
| 2024-08-22 | 16.32 | $20.58 | 13800 |
| 2024-08-21 | 15.58 | $20.67 | 4726 |
| 2024-08-20 | 14.81 | $20.55 | 4200 |
| 2024-08-19 | 14.11 | $20.83 | 2000 |
| 2024-08-16 | 12.97 | $20.57 | 8523 |
| 2024-08-15 | 11.95 | $20.38 | 11532 |
| 2024-08-14 | 11.07 | $19.99 | 3900 |
| 2024-08-13 | 10.49 | $20.03 | 4010 |
| 2024-08-12 | 9.89 | $19.73 | 5800 |
| 2024-08-09 | 9.54 | $19.56 | 2600 |
| 2024-08-08 | 9.36 | $19.54 | 8400 |
| 2024-08-07 | 9.21 | $19.06 | 30815 |
| 2024-08-06 | 9.22 | $18.92 | 6800 |
| 2024-08-05 | 9.66 | $18.99 | 95000 |
| 2024-08-02 | 10.12 | $19.32 | 26700 |
| 2024-08-01 | 9.39 | $19.63 | 3404 |
| 2024-07-31 | 9.06 | $20.12 | 2109 |
| 2024-07-30 | 9.40 | $19.71 | 23848 |
| 2024-07-29 | 9.04 | $19.71 | 2837 |
| 2024-07-26 | 8.75 | $19.83 | 3549 |
| 2024-07-25 | 8.56 | $19.62 | 4418 |
| 2024-07-24 | 8.19 | $19.80 | 4000 |
| 2024-07-23 | 8.17 | $20.18 | 34714 |
| 2024-07-22 | 8.57 | $20.35 | 7307 |
| 2024-07-19 | 8.87 | $20.11 | 2100 |
| 2024-07-18 | 9.11 | $20.11 | 5200 |
| 2024-07-17 | 9.43 | $20.34 | 5000 |
| 2024-07-16 | 9.71 | $20.52 | 4600 |
| 2024-07-15 | 9.87 | $20.57 | 7000 |
| 2024-07-12 | 9.93 | $20.90 | 2900 |
| 2024-07-11 | 9.43 | $20.67 | 5433 |
| 2024-07-10 | 9.23 | $20.49 | 6917 |
| 2024-07-09 | 9.34 | $20.24 | 4100 |
| 2024-07-08 | 9.78 | $20.20 | 4900 |
| 2024-07-05 | 10.24 | $20.41 | 10000 |
| 2024-07-03 | 10.71 | $20.44 | 3200 |
| 2024-07-02 | 11.05 | $20.11 | 5100 |
| 2024-07-01 | 11.25 | $19.91 | 13918 |
| 2024-06-28 | 11.41 | $19.89 | 4611 |
| 2024-06-27 | 11.50 | $20.00 | 7400 |
| 2024-06-26 | 11.82 | $20.20 | 1224 |
| 2024-06-25 | 12.37 | $20.27 | 1800 |
| 2024-06-24 | 12.99 | $20.41 | 4800 |
| 2024-06-21 | 13.38 | $20.25 | 13428 |
| 2024-06-20 | 13.98 | $20.43 | 5900 |
| 2024-06-18 | 14.58 | $20.45 | 4900 |
| 2024-06-17 | 15.16 | $20.43 | 6100 |
| 2024-06-14 | 15.81 | $20.22 | 19713 |
| 2024-06-13 | 16.53 | $20.48 | 3400 |
| 2024-06-12 | 17.03 | $20.70 | 5900 |
| 2024-06-11 | 17.20 | $20.42 | 3823 |
| 2024-06-10 | 18.00 | $20.62 | 2648 |
| 2024-06-07 | 18.83 | $20.40 | 6238 |
| 2024-06-06 | 19.81 | $20.85 | 9323 |
| 2024-06-05 | 20.41 | $20.75 | 13127 |
| 2024-06-04 | 21.29 | $20.67 | 3748 |
| 2024-06-03 | 22.29 | $20.79 | 7737 |
| 2024-05-31 | 23.13 | $20.68 | 4000 |
| 2024-05-30 | 24.34 | $20.74 | 2900 |
| 2024-05-29 | 25.29 | $20.75 | 6900 |
| 2024-05-28 | 26.35 | $21.13 | 4300 |
| 2024-05-24 | 26.91 | $21.09 | 5300 |
| 2024-05-23 | 27.56 | $21.03 | 11324 |
| 2024-05-22 | 28.18 | $21.33 | 2600 |
| 2024-05-21 | 28.44 | $21.61 | 4512 |
| 2024-05-20 | 28.20 | $21.80 | 11800 |
| 2024-05-17 | 27.55 | $21.95 | 5907 |
| 2024-05-16 | 26.71 | $21.87 | 23000 |
| 2024-05-15 | 25.83 | $21.57 | 2414 |
| 2024-05-14 | 25.08 | $21.33 | 6900 |
| 2024-05-13 | 24.65 | $21.15 | 12300 |
| 2024-05-10 | 24.32 | $21.01 | 14002 |
| 2024-05-09 | 23.60 | $20.91 | 7623 |
| 2024-05-08 | 23.04 | $20.60 | 6600 |
| 2024-05-07 | 22.69 | $20.84 | 6700 |
| 2024-05-06 | 21.75 | $21.01 | 30100 |
| 2024-05-03 | 20.35 | $20.90 | 16105 |
| 2024-05-02 | 19.00 | $20.75 | 11110 |
| 2024-05-01 | 17.69 | $19.83 | 310 |
| 2024-04-30 | 17.27 | $19.84 | 6307 |
| 2024-04-29 | 16.83 | $20.19 | 3700 |
| 2024-04-26 | 15.91 | $20.04 | 6142 |
| 2024-04-25 | 15.17 | $19.87 | 1100 |
| 2024-04-24 | 14.61 | $19.70 | 4500 |
| 2024-04-23 | 14.20 | $19.52 | 25245 |
| 2024-04-22 | 14.01 | $19.16 | 10300 |
| 2024-04-19 | 14.39 | $18.80 | 16200 |
| 2024-04-18 | 14.92 | $18.90 | 7317 |
| 2024-04-17 | 15.68 | $18.85 | 3927 |
| 2024-04-16 | 16.49 | $18.85 | 6200 |
| 2024-04-15 | 17.09 | $19.04 | 2600 |
| 2024-04-12 | 17.72 | $19.10 | 4506 |
| 2024-04-11 | 18.28 | $19.60 | 5314 |
| 2024-04-10 | 17.99 | $19.52 | 14800 |
| 2024-04-09 | 17.69 | $19.72 | 12000 |
| 2024-04-08 | 16.96 | $19.59 | 9000 |
| 2024-04-05 | 16.25 | $19.59 | 6934 |
| 2024-04-04 | 15.59 | $19.58 | 4249 |
| 2024-04-03 | 14.73 | $19.64 | 3700 |
| 2024-04-02 | 14.08 | $19.50 | 2300 |
| 2024-04-01 | 13.61 | $19.37 | 5600 |
| 2024-03-28 | 13.24 | $19.29 | 7600 |
| 2024-03-27 | 12.93 | $19.23 | 6100 |
| 2024-03-26 | 12.80 | $19.07 | 6933 |
| 2024-03-25 | 12.66 | $19.02 | 3600 |
| 2024-03-22 | 12.70 | $19.00 | 2300 |
| 2024-03-21 | 12.79 | $19.26 | 9712 |
| 2024-03-20 | 12.42 | $19.15 | 4314 |
| 2024-03-19 | 12.25 | $18.93 | 12400 |
| 2024-03-18 | 12.40 | $18.88 | 5800 |
| 2024-03-15 | 12.55 | $18.90 | 46122 |
| 2024-03-14 | 12.75 | $19.06 | 3828 |
| 2024-03-13 | 12.61 | $19.35 | 4819 |
| 2024-03-12 | 11.87 | $19.19 | 9800 |
| 2024-03-11 | 11.36 | $18.79 | 43600 |
| 2024-03-08 | 11.32 | $18.62 | 3200 |
| 2024-03-07 | 11.39 | $18.64 | 7435 |
| 2024-03-06 | 11.64 | $18.64 | 5600 |
| 2024-03-05 | 11.62 | $18.30 | 10400 |
| 2024-03-04 | 11.91 | $18.62 | 3100 |
| 2024-03-01 | 11.54 | $18.71 | 3310 |
| 2024-02-29 | 11.16 | $18.36 | 1622 |
| 2024-02-28 | 11.29 | $18.23 | 14328 |
| 2024-02-27 | 11.47 | $18.52 | 6410 |
| 2024-02-26 | 11.14 | $18.46 | 11900 |
| 2024-02-23 | 10.80 | $18.63 | 10013 |
| 2024-02-22 | 10.17 | $18.56 | 58829 |
| 2024-02-21 | 9.56 | $18.32 | 6417 |
| 2024-02-20 | 9.26 | $18.07 | 15817 |
| 2024-02-16 | 9.05 | $18.29 | 121600 |
| 2024-02-15 | 8.38 | $18.22 | 5800 |
| 2024-02-14 | 7.92 | $17.99 | 26100 |
| 2024-02-13 | 7.75 | $17.59 | 6217 |
| 2024-02-12 | 7.99 | $17.88 | 22300 |
| 2024-02-09 | 7.57 | $17.71 | 27716 |
| 2024-02-08 | 7.59 | $17.58 | 86500 |
| 2024-02-07 | 7.70 | $17.74 | 17200 |
| 2024-02-06 | 7.68 | $17.78 | 38118 |
| 2024-02-05 | 7.66 | $17.41 | 12000 |
| 2024-02-02 | 8.00 | $17.49 | 15800 |
| 2024-02-01 | 8.28 | $17.54 | 37345 |
| 2024-01-31 | 8.58 | $17.37 | 4924 |
| 2024-01-30 | 8.94 | $17.62 | 40900 |
| 2024-01-29 | 9.00 | $17.76 | 8100 |
| 2024-01-26 | 8.92 | $17.84 | 13129 |
| 2024-01-25 | 8.55 | $17.83 | 58533 |
| 2024-01-24 | 8.30 | $17.84 | 41300 |
| 2024-01-23 | 8.05 | $17.52 | 58500 |
| 2024-01-22 | 8.32 | $17.28 | 67800 |
| 2024-01-19 | 8.46 | $17.40 | 15500 |
| 2024-01-18 | 8.60 | $17.24 | 30127 |
| 2024-01-17 | 8.43 | $17.03 | 15500 |
| 2024-01-16 | 7.83 | $17.37 | 22800 |
| 2024-01-12 | 7.75 | $17.88 | 38522 |
| 2024-01-11 | 8.12 | $17.85 | 61704 |
| 2024-01-10 | 8.26 | $17.77 | 2800 |
| 2024-01-09 | 8.31 | $17.76 | 6400 |
| 2024-01-08 | 8.41 | $18.07 | 33400 |
| 2024-01-05 | 8.77 | $18.03 | 46508 |
| 2024-01-04 | 9.15 | $18.01 | 3500 |
| 2024-01-03 | 9.54 | $18.04 | 6707 |
| 2024-01-02 | 9.94 | $18.09 | 61300 |
| 2023-12-29 | 10.41 | $18.53 | 78927 |
| 2023-12-28 | 10.09 | $18.49 | 4945 |
| 2023-12-27 | 9.90 | $18.29 | 31700 |
| 2023-12-26 | 10.00 | $18.53 | 25900 |
| 2023-12-22 | 9.82 | $18.30 | 33800 |
| 2023-12-21 | 10.23 | $18.63 | 10800 |
| 2023-12-20 | 10.27 | $18.33 | 24546 |
| 2023-12-19 | 10.36 | $18.70 | 22645 |
| 2023-12-18 | 9.92 | $18.43 | 29000 |
| 2023-12-15 | 9.89 | $18.61 | 17600 |
| 2023-12-14 | 9.57 | $18.59 | 25007 |
| 2023-12-13 | 9.36 | $18.36 | 17129 |
| 2023-12-12 | 9.68 | $18.09 | 59139 |
| 2023-12-11 | 9.90 | $18.06 | 90841 |
| 2023-12-08 | 10.18 | $17.94 | 16300 |
| 2023-12-07 | 10.11 | $17.94 | 26200 |
| 2023-12-06 | 10.06 | $17.82 | 21400 |
| 2023-12-05 | 10.00 | $17.85 | 22100 |
| 2023-12-04 | 9.94 | $17.98 | 41610 |
| 2023-12-01 | 10.17 | $18.16 | 21500 |
| 2023-11-30 | 10.50 | $18.08 | 7800 |
| 2023-11-29 | 10.95 | $18.17 | 13300 |
| 2023-11-28 | 11.49 | $18.29 | 9100 |
| 2023-11-27 | 11.92 | $18.45 | 12718 |
| 2023-11-24 | 12.02 | $18.62 | 2600 |
| 2023-11-22 | 11.89 | $18.37 | 5218 |
| 2023-11-21 | 12.03 | $18.37 | 9700 |
| 2023-11-20 | 12.14 | $18.59 | 13300 |
| 2023-11-17 | 11.96 | $18.49 | 4545 |
| 2023-11-16 | 11.85 | $18.42 | 25900 |
| 2023-11-15 | 11.79 | $18.59 | 18200 |
| 2023-11-14 | 11.44 | $18.33 | 9700 |
| 2023-11-13 | 11.50 | $17.76 | 10900 |
| 2023-11-10 | 11.84 | $17.67 | 131035 |
| 2023-11-09 | 12.05 | $17.51 | 4800 |
| 2023-11-08 | 12.58 | $17.57 | 10638 |
| 2023-11-07 | 13.24 | $17.78 | 8843 |
| 2023-11-06 | 13.86 | $17.86 | 21500 |
| 2023-11-03 | 14.19 | $17.84 | 27322 |
| 2023-11-02 | 14.71 | $17.40 | 5200 |
| 2023-11-01 | 14.98 | $17.03 | 12920 |
| 2023-10-31 | 14.68 | $16.98 | 8635 |
| 2023-10-30 | 14.28 | $17.11 | 9836 |
| 2023-10-27 | 14.11 | $16.86 | 23547 |
| 2023-10-26 | 13.69 | $16.83 | 9232 |
| 2023-10-25 | 12.91 | $16.87 | 5826 |
| 2023-10-24 | 12.19 | $17.16 | 29900 |
| 2023-10-23 | 11.78 | $17.04 | 37546 |
| 2023-10-20 | 11.10 | $17.00 | 6812 |
| 2023-10-19 | 10.50 | $17.26 | 5600 |
| 2023-10-18 | 10.19 | $17.55 | 23700 |
| 2023-10-17 | 10.28 | $17.87 | 11337 |
| 2023-10-16 | 10.55 | $17.93 | 11648 |
| 2023-10-13 | 10.99 | $17.82 | 2234 |
| 2023-10-12 | 11.29 | $18.01 | 7437 |
| 2023-10-11 | 11.88 | $18.28 | 5325 |
| 2023-10-10 | 12.09 | $18.15 | 10044 |
| 2023-10-09 | 12.58 | $17.82 | 21946 |
| 2023-10-06 | 12.80 | $17.89 | 8200 |
| 2023-10-05 | 13.02 | $17.53 | 8548 |
| 2023-10-04 | 12.52 | $17.45 | 1639 |
| 2023-10-03 | 11.86 | $17.43 | 7300 |
| 2023-10-02 | 11.16 | $17.73 | 5200 |
| 2023-09-29 | 10.84 | $17.85 | 109600 |
| 2023-09-28 | 10.70 | $17.85 | 6200 |
| 2023-09-27 | 10.22 | $17.78 | 1300 |
| 2023-09-26 | 9.50 | $17.74 | 2240 |
| 2023-09-25 | 8.92 | $18.02 | 3501 |
| 2023-09-22 | 8.62 | $18.17 | 1100 |
| 2023-09-21 | 8.60 | $17.95 | 722 |
| 2023-09-20 | 8.15 | $18.34 | 9400 |
| 2023-09-19 | 8.28 | $18.34 | 2500 |
| 2023-09-18 | 8.15 | $18.45 | 600 |
| 2023-09-15 | 8.25 | $18.54 | 22000 |
| 2023-09-14 | 8.50 | $18.45 | 9223 |
| 2023-09-13 | 8.77 | $18.45 | 3400 |
| 2023-09-12 | 8.78 | $18.55 | 7900 |
| 2023-09-11 | 8.82 | $18.61 | 6800 |
| 2023-09-08 | 9.02 | $18.41 | 600 |
| 2023-09-07 | 8.89 | $18.47 | 6800 |
| 2023-09-06 | 8.84 | $18.75 | 4800 |
| 2023-09-05 | 9.20 | $18.85 | 1100 |
| 2023-09-01 | 9.66 | $19.04 | 3923 |
| 2023-08-31 | 10.01 | $18.77 | 6235 |
| 2023-08-30 | 10.32 | $18.85 | 2600 |
| 2023-08-29 | 10.74 | $18.95 | 25600 |
| 2023-08-28 | 11.18 | $18.66 | 7236 |
| 2023-08-25 | 11.17 | $18.41 | 3300 |
| 2023-08-24 | 10.89 | $18.45 | 132 |
| 2023-08-23 | 10.81 | $18.56 | 4700 |
| 2023-08-22 | 10.73 | $18.33 | 5024 |
| 2023-08-21 | 10.38 | $18.30 | 9400 |
| 2023-08-18 | 9.86 | $18.33 | 16942 |
| 2023-08-17 | 9.33 | $18.45 | 41843 |
| 2023-08-16 | 9.05 | $18.45 | 8002 |
| 2023-08-15 | 8.69 | $18.79 | 2316 |
| 2023-08-14 | 8.72 | $19.03 | 3200 |
| 2023-08-11 | 8.96 | $19.11 | 50400 |
| 2023-08-10 | 9.35 | $19.52 | 40300 |
| 2023-08-09 | 9.43 | $19.36 | 7713 |
| 2023-08-08 | 9.89 | $19.28 | 10739 |
| 2023-08-07 | 10.11 | $19.64 | 69300 |
| 2023-08-04 | 10.49 | $19.56 | 5211 |
| 2023-08-03 | 10.81 | $19.58 | 1414 |
| 2023-08-02 | 11.37 | $19.37 | 13941 |
| 2023-08-01 | 11.96 | $19.97 | 2946 |
| 2023-07-31 | 11.79 | $20.26 | 28600 |
| 2023-07-28 | 11.17 | $20.20 | 1841 |
| 2023-07-27 | 10.62 | $19.60 | 14300 |
| 2023-07-26 | 10.45 | $19.65 | 11017 |
| 2023-07-25 | 10.51 | $19.57 | 2633 |
| 2023-07-24 | 10.44 | $19.52 | 24104 |
| 2023-07-21 | 10.45 | $19.13 | 7416 |
| 2023-07-20 | 10.49 | $19.16 | 52600 |
| 2023-07-19 | 10.70 | $19.41 | 6708 |
| 2023-07-18 | 10.57 | $19.35 | 9400 |
| 2023-07-17 | 10.49 | $19.49 | 9331 |
| 2023-07-14 | 10.28 | $19.45 | 23919 |
| 2023-07-13 | 9.98 | $19.71 | 4500 |
| 2023-07-12 | 9.37 | $19.38 | 26300 |
| 2023-07-11 | 9.02 | $18.93 | 8742 |
| 2023-07-10 | 9.19 | $18.64 | 1505 |
| 2023-07-07 | 9.65 | $18.68 | 31745 |
| 2023-07-06 | 10.14 | $18.30 | 9700 |
| 2023-07-05 | 10.28 | $18.85 | 3500 |
| 2023-07-03 | 10.51 | $19.10 | 600 |
| 2023-06-30 | 10.30 | $18.85 | 3100 |
| 2023-06-29 | 10.44 | $18.61 | 6437 |
| 2023-06-28 | 10.92 | $18.68 | 13000 |
| 2023-06-27 | 11.34 | $18.70 | 154300 |
| 2023-06-26 | 11.81 | $18.24 | 14800 |
| 2023-06-23 | 12.02 | $18.15 | 3900 |
| 2023-06-22 | 12.03 | $18.51 | 6300 |
| 2023-06-21 | 12.46 | $18.58 | 19006 |
| 2023-06-20 | 12.91 | $18.66 | 5729 |
| 2023-06-16 | 13.11 | $19.05 | 5732 |
| 2023-06-15 | 12.57 | $19.17 | 10447 |
| 2023-06-14 | 12.07 | $18.91 | 3321 |
| 2023-06-13 | 11.78 | $18.84 | 13323 |
| 2023-06-12 | 11.19 | $18.56 | 10600 |
| 2023-06-09 | 11.00 | $18.52 | 4203 |
| 2023-06-08 | 10.83 | $18.54 | 6611 |
| 2023-06-07 | 10.66 | $18.32 | 9217 |
| 2023-06-06 | 10.58 | $18.35 | 145812 |
| 2023-06-05 | 10.59 | $18.02 | 3027 |
| 2023-06-02 | 11.05 | $18.16 | 5100 |
| 2023-06-01 | 11.29 | $17.82 | 38800 |
| 2023-05-31 | 11.74 | $17.32 | 2036 |
| 2023-05-30 | 11.36 | $17.54 | 8000 |
| 2023-05-26 | 11.37 | $17.81 | 7200 |
| 2023-05-25 | 11.57 | $17.51 | 5000 |
| 2023-05-24 | 11.46 | $17.59 | 83542 |
| 2023-05-23 | 11.45 | $17.86 | 5933 |
| 2023-05-22 | 11.90 | $18.30 | 9500 |
| 2023-05-19 | 11.95 | $18.20 | 4300 |
| 2023-05-18 | 12.15 | $18.23 | 6300 |
| 2023-05-17 | 12.38 | $18.31 | 21800 |
| 2023-05-16 | 12.61 | $18.26 | 6147 |
| 2023-05-15 | 12.69 | $18.44 | 14113 |
| 2023-05-12 | 12.77 | $17.82 | 2000 |
| 2023-05-11 | 13.39 | $18.06 | 3800 |
| 2023-05-10 | 13.92 | $18.03 | 2500 |
| 2023-05-09 | 14.49 | $18.12 | 7500 |
| 2023-05-08 | 15.04 | $18.34 | 12526 |
| 2023-05-05 | 15.15 | $18.32 | 5600 |
| 2023-05-04 | 15.36 | $18.08 | 11200 |
| 2023-05-03 | 15.82 | $17.99 | 10444 |
| 2023-05-02 | 16.33 | $18.04 | 6505 |
| 2023-05-01 | 16.78 | $18.32 | 6700 |
| 2023-04-28 | 16.74 | $18.37 | 4337 |
| 2023-04-27 | 16.77 | $18.22 | 3700 |
| 2023-04-26 | 16.95 | $17.88 | 15037 |
| 2023-04-25 | 17.46 | $17.68 | 10005 |
| 2023-04-24 | 18.04 | $18.18 | 10740 |
| 2023-04-21 | 18.13 | $18.22 | 7404 |
| 2023-04-20 | 18.08 | $18.36 | 5300 |
| 2023-04-19 | 17.75 | $18.42 | 13300 |
| 2023-04-18 | 17.43 | $18.44 | 10046 |
| 2023-04-17 | 16.82 | $18.46 | 14000 |
| 2023-04-14 | 16.24 | $18.13 | 14748 |
| 2023-04-13 | 15.78 | $18.19 | 21635 |
| 2023-04-12 | 15.35 | $17.76 | 7525 |
| 2023-04-11 | 15.09 | $18.06 | 43445 |
| 2023-04-10 | 14.49 | $18.02 | 39023 |
| 2023-04-06 | 13.86 | $18.04 | 364141 |
| 2023-04-05 | 14.21 | $17.98 | 3000 |
| 2023-04-04 | 14.58 | $18.32 | 10700 |
| 2023-04-03 | 15.17 | $18.47 | 2646 |
| 2023-03-31 | 15.72 | $18.37 | 14244 |
| 2023-03-30 | 16.37 | $18.45 | 2800 |
| 2023-03-29 | 16.94 | $18.26 | 37300 |
| 2023-03-28 | 17.82 | $18.12 | 6100 |
| 2023-03-27 | 18.54 | $17.82 | 2312 |
| 2023-03-24 | 18.93 | $18.06 | 1500 |
| 2023-03-23 | 19.58 | $18.10 | 10600 |
| 2023-03-22 | 20.33 | $17.83 | 2536 |
| 2023-03-21 | 20.59 | $17.91 | 8100 |
| 2023-03-20 | 20.81 | $17.60 | 5300 |
| 2023-03-17 | 20.52 | $17.45 | 2000 |
| 2023-03-16 | 20.07 | $17.54 | 24800 |
| 2023-03-15 | 19.61 | $17.22 | 25700 |
| 2023-03-14 | 18.73 | $17.90 | 32300 |
| 2023-03-13 | 18.36 | $17.61 | 23200 |
| 2023-03-10 | 17.82 | $17.80 | 10400 |
| 2023-03-09 | 17.54 | $18.10 | 13100 |
| 2023-03-08 | 17.54 | $18.64 | 5000 |
| 2023-03-07 | 18.13 | $18.64 | 27400 |
| 2023-03-06 | 18.84 | $19.14 | 3500 |
| 2023-03-03 | 19.32 | $19.29 | 51131 |
| 2023-03-02 | 19.83 | $19.13 | 5110 |
| 2023-03-01 | 20.63 | $19.01 | 25400 |
| 2023-02-28 | 21.55 | $18.78 | 9125 |
| 2023-02-27 | 22.60 | $18.77 | 61600 |
| 2023-02-24 | 23.63 | $18.54 | 9234 |
| 2023-02-23 | 24.41 | $18.92 | 9609 |
| 2023-02-22 | 25.68 | $18.82 | 22800 |
| 2023-02-21 | 26.97 | $18.99 | 13700 |
| 2023-02-17 | 28.07 | $19.41 | 10131 |
| 2023-02-16 | 29.17 | $19.62 | 2000 |
| 2023-02-15 | 29.45 | $19.56 | 3700 |
| 2023-02-14 | 29.96 | $19.63 | 103200 |
| 2023-02-13 | 30.49 | $19.50 | 7244 |
| 2023-02-10 | 31.21 | $19.30 | 12731 |
| 2023-02-09 | 31.97 | $19.53 | 23741 |
| 2023-02-08 | 32.38 | $19.43 | 13000 |
| 2023-02-07 | 33.11 | $19.70 | 51809 |
| 2023-02-06 | 33.76 | $19.39 | 10518 |
| 2023-02-03 | 34.72 | $19.78 | 16333 |
| 2023-02-02 | 35.09 | $20.08 | 173600 |
| 2023-02-01 | 35.00 | $20.23 | 35934 |
| 2023-01-31 | 34.92 | $19.79 | 233807 |
| 2023-01-30 | 35.25 | $19.66 | 9700 |
| 2023-01-27 | 35.41 | $20.05 | 11800 |
| 2023-01-26 | 35.11 | $20.02 | 11748 |
| 2023-01-25 | 34.87 | $19.82 | 27100 |
| 2023-01-24 | 34.72 | $19.83 | 31600 |
| 2023-01-23 | 34.37 | $19.80 | 24400 |
| 2023-01-20 | 34.00 | $19.73 | 25622 |
| 2023-01-19 | 33.74 | $19.31 | 24424 |
| 2023-01-18 | 33.70 | $19.28 | 60100 |
| 2023-01-17 | 33.67 | $19.44 | 13000 |
| 2023-01-13 | 33.12 | $19.77 | 17200 |
| 2023-01-12 | 32.03 | $19.52 | 33900 |
| 2023-01-11 | 30.98 | $19.45 | 96612 |
| 2023-01-10 | 29.96 | $19.23 | 5200 |
| 2023-01-09 | 29.03 | $19.22 | 39927 |
| 2023-01-06 | 27.83 | $19.06 | 6037 |
| 2023-01-05 | 26.90 | $18.72 | 4800 |
| 2023-01-04 | 26.17 | $18.89 | 58113 |
| 2023-01-03 | 25.40 | $18.02 | 31200 |
| 2022-12-30 | 25.16 | $17.67 | 60111 |
| 2022-12-29 | 25.21 | $17.86 | 29200 |
| 2022-12-28 | 25.26 | $17.55 | 62300 |
| 2022-12-27 | 25.49 | $17.95 | 69800 |
| 2022-12-23 | 25.26 | $17.64 | 24823 |
| 2022-12-22 | 25.46 | $17.60 | 8641 |
| 2022-12-21 | 25.67 | $17.72 | 21500 |
| 2022-12-20 | 25.70 | $17.43 | 21800 |
| 2022-12-19 | 25.90 | $17.55 | 46126 |
| 2022-12-16 | 25.93 | $17.62 | 24200 |
| 2022-12-15 | 26.00 | $17.51 | 4800 |
| 2022-12-14 | 26.08 | $18.02 | 80308 |
| 2022-12-13 | 25.58 | $18.02 | 16229 |
| 2022-12-12 | 24.80 | $17.78 | 70500 |
| 2022-12-09 | 24.44 | $17.80 | 40700 |
| 2022-12-08 | 23.72 | $17.85 | 13900 |
| 2022-12-07 | 23.03 | $17.44 | 30203 |
| 2022-12-06 | 22.58 | $17.62 | 9021 |
| 2022-12-05 | 21.85 | $17.67 | 21532 |
| 2022-12-02 | 21.09 | $17.70 | 13742 |
| 2022-12-01 | 20.44 | $17.53 | 7648 |
| 2022-11-30 | 19.85 | $17.49 | 15714 |
| 2022-11-29 | 19.28 | $16.89 | 21000 |
| 2022-11-28 | 19.19 | $16.45 | 17800 |
| 2022-11-25 | 19.45 | $16.63 | 2900 |
| 2022-11-23 | 19.54 | $16.66 | 14300 |
| 2022-11-22 | 19.64 | $16.53 | 12106 |
| 2022-11-21 | 19.80 | $16.50 | 5542 |
| 2022-11-18 | 19.89 | $16.78 | 19723 |
| 2022-11-17 | 19.62 | $16.97 | 3500 |
| 2022-11-16 | 19.34 | $16.75 | 19300 |
| 2022-11-15 | 18.88 | $16.90 | 4700 |
| 2022-11-14 | 18.26 | $16.59 | 72400 |
| 2022-11-11 | 17.99 | $16.57 | 14333 |
| 2022-11-10 | 17.86 | $16.00 | 23100 |
| 2022-11-09 | 18.26 | $15.06 | 6800 |
| 2022-11-08 | 19.07 | $15.55 | 17000 |
| 2022-11-07 | 19.81 | $15.45 | 24629 |
| 2022-11-04 | 20.64 | $15.25 | 15312 |
| 2022-11-03 | 21.71 | $14.50 | 17500 |
| 2022-11-02 | 21.94 | $14.62 | 11900 |
| 2022-11-01 | 22.36 | $14.80 | 11114 |
| 2022-10-31 | 23.01 | $14.43 | 10500 |
| 2022-10-28 | 22.85 | $14.38 | 14720 |
| 2022-10-27 | 22.45 | $14.41 | 20600 |
| 2022-10-26 | 22.21 | $14.54 | 5814 |
| 2022-10-25 | 21.96 | $14.19 | 30000 |
| 2022-10-24 | 20.88 | $13.88 | 35300 |
| 2022-10-21 | 19.74 | $14.67 | 39337 |
| 2022-10-20 | 19.17 | $14.51 | 11311 |
| 2022-10-19 | 18.67 | $14.58 | 17216 |
| 2022-10-18 | 18.19 | $14.94 | 6600 |
| 2022-10-17 | 18.04 | $14.89 | 36900 |
| 2022-10-14 | 17.42 | $14.48 | 32940 |
| 2022-10-13 | 16.60 | $14.74 | 20131 |
| 2022-10-12 | 15.60 | $14.60 | 7505 |
| 2022-10-11 | 14.87 | $14.66 | 50200 |
| 2022-10-10 | 14.22 | $14.97 | 7639 |
| 2022-10-07 | 13.74 | $15.16 | 13230 |
| 2022-10-06 | 13.61 | $15.55 | 7800 |
| 2022-10-05 | 13.94 | $15.58 | 15100 |
| 2022-10-04 | 14.22 | $15.64 | 16600 |
| 2022-10-03 | 14.60 | $15.06 | 132829 |
| 2022-09-30 | 13.76 | $14.87 | 4400 |
| 2022-09-29 | 12.87 | $14.95 | 21200 |
| 2022-09-28 | 11.76 | $15.33 | 23223 |
| 2022-09-27 | 10.76 | $15.11 | 34000 |
| 2022-09-26 | 9.73 | $15.22 | 34200 |
| 2022-09-23 | 8.78 | $15.20 | 21900 |
| 2022-09-22 | 7.72 | $15.68 | 7332 |
| 2022-09-21 | 7.15 | $15.81 | 7700 |
| 2022-09-20 | 6.84 | $16.08 | 19212 |
| 2022-09-19 | 6.72 | $16.18 | 8900 |
| 2022-09-16 | 6.68 | $16.12 | 3140 |
| 2022-09-15 | 6.55 | $16.26 | 4213 |
| 2022-09-14 | 6.70 | $16.31 | 4400 |
| 2022-09-13 | 6.91 | $16.34 | 13521 |
| 2022-09-12 | 7.18 | $16.88 | 27744 |
| 2022-09-09 | 6.86 | $16.71 | 104700 |
| 2022-09-08 | 6.87 | $16.18 | 36900 |
| 2022-09-07 | 6.79 | $16.17 | 9800 |
| 2022-09-06 | 6.66 | $16.01 | 14900 |
| 2022-09-02 | 6.52 | $16.20 | 74200 |
| 2022-09-01 | 6.64 | $16.27 | 4600 |
| 2022-08-31 | 6.43 | $16.55 | 3906 |
| 2022-08-30 | 6.75 | $16.41 | 60430 |
| 2022-08-29 | 7.10 | $16.69 | 12418 |
| 2022-08-26 | 6.84 | $16.84 | 6400 |
| 2022-08-25 | 6.31 | $17.09 | 7000 |
| 2022-08-24 | 6.09 | $16.58 | 9440 |
| 2022-08-23 | 6.19 | $16.51 | 3800 |
| 2022-08-22 | 6.07 | $16.42 | 8049 |
| 2022-08-19 | 5.94 | $16.57 | 19800 |
| 2022-08-18 | 6.01 | $16.74 | 38600 |
| 2022-08-17 | 6.26 | $16.86 | 27600 |
| 2022-08-16 | 6.39 | $17.02 | 3500 |
| 2022-08-15 | 6.19 | $17.05 | 10700 |
| 2022-08-12 | 5.97 | $17.18 | 15800 |
| 2022-08-11 | 5.67 | $16.81 | 8200 |
| 2022-08-10 | 5.36 | $16.88 | 5308 |
| 2022-08-09 | 5.49 | $16.65 | 2300 |
| 2022-08-08 | 5.71 | $16.77 | 15146 |
| 2022-08-05 | 5.90 | $16.85 | 5500 |
| 2022-08-04 | 6.16 | $16.90 | 2538 |
| 2022-08-03 | 6.36 | $16.76 | 5200 |
| 2022-08-02 | 6.54 | $16.52 | 19832 |
| 2022-08-01 | 6.45 | $16.64 | 133500 |
| 2022-07-29 | 6.61 | $16.74 | 10201 |
| 2022-07-28 | 6.88 | $16.99 | 2732 |
| 2022-07-27 | 7.18 | $16.95 | 5545 |
| 2022-07-26 | 7.56 | $16.69 | 7000 |
| 2022-07-25 | 7.80 | $16.82 | 8600 |
| 2022-07-22 | 8.19 | $16.65 | 335723 |
| 2022-07-21 | 8.60 | $16.85 | 6129 |
| 2022-07-20 | 8.89 | $16.72 | 6412 |
| 2022-07-19 | 9.25 | $16.78 | 13312 |
| 2022-07-18 | 9.67 | $16.32 | 13200 |
| 2022-07-15 | 10.02 | $16.05 | 5300 |
| 2022-07-14 | 9.78 | $15.97 | 21629 |
| 2022-07-13 | 9.50 | $16.28 | 14300 |
| 2022-07-12 | 9.41 | $16.33 | 8305 |
| 2022-07-11 | 9.53 | $16.27 | 9100 |
| 2022-07-08 | 9.65 | $16.79 | 11700 |
| 2022-07-07 | 10.08 | $16.93 | 16400 |
| 2022-07-06 | 10.28 | $16.52 | 43300 |
| 2022-07-05 | 10.63 | $16.80 | 7900 |
| 2022-07-01 | 11.08 | $16.73 | 17600 |
| 2022-06-30 | 11.62 | $16.61 | 14700 |
| 2022-06-29 | 12.05 | $16.73 | 10300 |
| 2022-06-28 | 12.55 | $16.81 | 3000 |
| 2022-06-27 | 12.96 | $16.91 | 28600 |
| 2022-06-24 | 13.26 | $16.55 | 23843 |
| 2022-06-23 | 13.76 | $16.03 | 13305 |
| 2022-06-22 | 13.72 | $15.95 | 9042 |
| 2022-06-21 | 13.72 | $16.25 | 3747 |
| 2022-06-17 | 13.97 | $16.01 | 27800 |
| 2022-06-16 | 14.18 | $15.84 | 11700 |
| 2022-06-15 | 13.98 | $16.35 | 7200 |
| 2022-06-14 | 14.07 | $15.95 | 6036 |
| 2022-06-13 | 13.77 | $15.73 | 15709 |
| 2022-06-10 | 13.45 | $16.49 | 4234 |
| 2022-06-09 | 13.84 | $16.83 | 3207 |
| 2022-06-08 | 14.44 | $17.33 | 7820 |
| 2022-06-07 | 14.61 | $17.01 | 23534 |
| 2022-06-06 | 15.07 | $16.92 | 3723 |
| 2022-06-03 | 15.34 | $16.67 | 6400 |
| 2022-06-02 | 16.03 | $16.83 | 13022 |
| 2022-06-01 | 16.76 | $16.52 | 51300 |
| 2022-05-31 | 17.58 | $16.68 | 14400 |
| 2022-05-27 | 18.13 | $16.45 | 6627 |
| 2022-05-26 | 18.98 | $16.26 | 27048 |
| 2022-05-25 | 19.71 | $15.77 | 29440 |
| 2022-05-24 | 19.86 | $15.72 | 8701 |
| 2022-05-23 | 19.92 | $16.05 | 19530 |
| 2022-05-20 | 20.36 | $15.83 | 63800 |
| 2022-05-19 | 20.80 | $15.84 | 60644 |
| 2022-05-18 | 21.11 | $15.59 | 16100 |
| 2022-05-17 | 21.40 | $16.10 | 54800 |
| 2022-05-16 | 21.98 | $15.58 | 15900 |
| 2022-05-13 | 22.01 | $15.53 | 22632 |
| 2022-05-12 | 21.93 | $15.10 | 49200 |
| 2022-05-11 | 21.33 | $15.16 | 111200 |
| 2022-05-10 | 20.90 | $15.19 | 128300 |
| 2022-05-09 | 20.30 | $15.18 | 37926 |
| 2022-05-06 | 19.67 | $15.74 | 5445 |
| 2022-05-05 | 19.48 | $16.07 | 2800 |
| 2022-05-04 | 19.48 | $16.82 | 19900 |
| 2022-05-03 | 19.89 | $16.55 | 6124 |
| 2022-05-02 | 20.08 | $16.40 | 129744 |
| 2022-04-29 | 19.97 | $16.39 | 27600 |
| 2022-04-28 | 20.00 | $16.17 | 45422 |
| 2022-04-27 | 19.29 | $16.08 | 64028 |
| 2022-04-26 | 18.42 | $15.82 | 27300 |
| 2022-04-25 | 17.45 | $16.17 | 17409 |
| 2022-04-22 | 16.67 | $16.41 | 24744 |
| 2022-04-21 | 16.04 | $16.50 | 43500 |
| 2022-04-20 | 15.41 | $16.88 | 74600 |
| 2022-04-19 | 15.09 | $16.90 | 40000 |
| 2022-04-18 | 14.57 | $16.93 | 16500 |
| 2022-04-14 | 14.21 | $17.08 | 15200 |
| 2022-04-13 | 14.00 | $17.25 | 10006 |
| 2022-04-12 | 13.77 | $17.01 | 18800 |
| 2022-04-11 | 13.49 | $17.18 | 27222 |
| 2022-04-08 | 13.34 | $17.49 | 35528 |
| 2022-04-07 | 13.34 | $17.36 | 18500 |
| 2022-04-06 | 13.24 | $17.53 | 10229 |
| 2022-04-05 | 13.26 | $17.89 | 19300 |
| 2022-04-04 | 13.60 | $18.33 | 6926 |
| 2022-04-01 | 14.29 | $17.94 | 9316 |
| 2022-03-31 | 14.83 | $17.62 | 9500 |
| 2022-03-30 | 15.23 | $18.16 | 4525 |
| 2022-03-29 | 15.95 | $18.28 | 15700 |
| 2022-03-28 | 16.68 | $17.86 | 19802 |
| 2022-03-25 | 17.29 | $17.85 | 9811 |
| 2022-03-24 | 17.86 | $18.06 | 8415 |
| 2022-03-23 | 18.62 | $18.02 | 19110 |
| 2022-03-22 | 19.44 | $18.28 | 14700 |
| 2022-03-21 | 20.41 | $17.85 | 9026 |
| 2022-03-18 | 21.29 | $18.20 | 20337 |
| 2022-03-17 | 22.24 | $17.77 | 369101 |
| 2022-03-16 | 22.87 | $17.78 | 51100 |
| 2022-03-15 | 23.53 | $15.99 | 257823 |
| 2022-03-14 | 22.39 | $15.94 | 26600 |
| 2022-03-11 | 21.19 | $16.28 | 125700 |
| 2022-03-10 | 20.15 | $16.62 | 18900 |
| 2022-03-09 | 19.17 | $17.28 | 5741 |
| 2022-03-08 | 18.46 | $16.58 | 23100 |
| 2022-03-07 | 17.00 | $16.40 | 21700 |
| 2022-03-04 | 15.49 | $17.17 | 15700 |
| 2022-03-03 | 14.22 | $17.86 | 15000 |
| 2022-03-02 | 13.38 | $18.26 | 11900 |
| 2022-03-01 | 12.65 | $18.08 | 19310 |
| 2022-02-28 | 11.93 | $18.29 | 16700 |
| 2022-02-25 | 11.26 | $18.60 | 28939 |
| 2022-02-24 | 10.65 | $18.13 | 96000 |
| 2022-02-23 | 9.56 | $18.50 | 8930 |
| 2022-02-22 | 9.11 | $18.66 | 42500 |
| 2022-02-18 | 8.77 | $19.23 | 12826 |
| 2022-02-17 | 9.01 | $19.61 | 10700 |
| 2022-02-16 | 9.21 | $19.87 | 6500 |
| 2022-02-15 | 9.21 | $19.76 | 4837 |
| 2022-02-14 | 9.41 | $19.40 | 12040 |
| 2022-02-11 | 9.87 | $19.62 | 11800 |
| 2022-02-10 | 10.09 | $19.88 | 14900 |
| 2022-02-09 | 9.98 | $20.02 | 20200 |
| 2022-02-08 | 9.98 | $19.65 | 48000 |
| 2022-02-07 | 10.39 | $19.33 | 9243 |
| 2022-02-04 | 10.74 | $19.42 | 8200 |
| 2022-02-03 | 11.11 | $19.14 | 14042 |
| 2022-02-02 | 11.41 | $19.37 | 23719 |
| 2022-02-01 | 11.88 | $19.59 | 14000 |
| 2022-01-31 | 12.46 | $19.41 | 31123 |
| 2022-01-28 | 12.94 | $18.69 | 19631 |
| 2022-01-27 | 12.58 | $18.64 | 9800 |
| 2022-01-26 | 12.37 | $18.97 | 6435 |
| 2022-01-25 | 12.41 | $19.09 | 13300 |
| 2022-01-24 | 12.52 | $19.30 | 15900 |
| 2022-01-21 | 12.63 | $19.71 | 50600 |
| 2022-01-20 | 13.01 | $20.15 | 16900 |
| 2022-01-19 | 12.85 | $19.80 | 4628 |
| 2022-01-18 | 13.29 | $19.83 | 12747 |
| 2022-01-14 | 13.71 | $20.13 | 37900 |
| 2022-01-13 | 13.88 | $20.11 | 13404 |
| 2022-01-12 | 14.03 | $20.33 | 21717 |
| 2022-01-11 | 13.89 | $19.96 | 9035 |
| 2022-01-10 | 14.20 | $19.43 | 30400 |
| 2022-01-07 | 14.74 | $19.61 | 3.2M |
| 2022-01-06 | 15.45 | $19.37 | 33000 |
| 2022-01-05 | 16.02 | $19.17 | 20638 |
| 2022-01-04 | 16.63 | $19.39 | 36505 |
| 2022-01-03 | 17.47 | $19.48 | 57000 |
| 2021-12-31 | 18.31 | $19.40 | 149400 |
| 2021-12-30 | 19.22 | $19.40 | 15017 |
| 2021-12-29 | 19.37 | $19.10 | 31800 |
| 2021-12-28 | 19.31 | $19.61 | 30900 |
| 2021-12-27 | 19.90 | $19.80 | 53530 |
| 2021-12-23 | 20.51 | $19.58 | 62117 |
| 2021-12-22 | 20.78 | $19.57 | 32100 |
| 2021-12-21 | 20.93 | $19.40 | 51827 |
| 2021-12-20 | 21.02 | $18.95 | 27511 |
| 2021-12-17 | 20.31 | $19.25 | 178400 |
| 2021-12-16 | 19.83 | $19.38 | 10245 |
| 2021-12-15 | 19.56 | $19.41 | 19500 |
| 2021-12-14 | 18.93 | $19.57 | 34338 |
| 2021-12-13 | 18.52 | $19.62 | 21200 |
| 2021-12-10 | 18.32 | $19.85 | 76838 |
| 2021-12-09 | 18.34 | $19.86 | 21442 |
| 2021-12-08 | 18.38 | $20.14 | 11107 |
| 2021-12-07 | 18.74 | $20.06 | 39500 |
| 2021-12-06 | 19.09 | $19.68 | 37000 |
| 2021-12-03 | 18.75 | $19.19 | 15540 |
| 2021-12-02 | 18.24 | $19.75 | 9700 |
| 2021-12-01 | 18.37 | $19.54 | 39746 |
| 2021-11-30 | 18.51 | $19.51 | 14800 |
| 2021-11-29 | 17.91 | $19.67 | 23000 |
| 2021-11-26 | 17.54 | $19.81 | 20300 |
| 2021-11-24 | 17.25 | $20.43 | 36001 |
| 2021-11-23 | 17.79 | $20.47 | 45300 |
| 2021-11-22 | 18.56 | $20.58 | 13727 |
| 2021-11-19 | 19.48 | $20.62 | 14600 |
| 2021-11-18 | 20.26 | $20.78 | 28833 |
| 2021-11-17 | 20.98 | $20.97 | 30937 |
| 2021-11-16 | 21.37 | $21.11 | 20548 |
| 2021-11-15 | 21.31 | $21.09 | 7000 |
| 2021-11-12 | 21.25 | $21.13 | 4900 |
| 2021-11-11 | 21.31 | $20.89 | 14716 |
| 2021-11-10 | 21.59 | $20.49 | 15700 |
| 2021-11-09 | 22.23 | $20.57 | 20600 |
| 2021-11-08 | 22.73 | $20.68 | 198142 |
| 2021-11-05 | 23.12 | $20.53 | 18600 |
| 2021-11-04 | 23.58 | $20.71 | 9300 |
| 2021-11-03 | 23.77 | $20.77 | 24722 |
| 2021-11-02 | 24.03 | $20.71 | 27932 |
| 2021-11-01 | 24.11 | $20.89 | 16800 |
| 2021-10-29 | 24.20 | $20.48 | 14700 |
| 2021-10-28 | 24.71 | $20.84 | 14218 |
| 2021-10-27 | 24.78 | $20.77 | 19800 |
| 2021-10-26 | 24.86 | $20.89 | 44300 |
| 2021-10-25 | 24.61 | $21.10 | 13249 |
| 2021-10-22 | 24.00 | $21.10 | 7800 |
| 2021-10-21 | 23.32 | $21.16 | 4534 |
| 2021-10-20 | 22.75 | $21.08 | 6504 |
| 2021-10-19 | 22.16 | $21.04 | 7400 |
| 2021-10-18 | 21.64 | $20.64 | 30130 |
| 2021-10-15 | 21.33 | $20.60 | 15600 |
| 2021-10-14 | 21.08 | $20.39 | 8400 |
| 2021-10-13 | 21.06 | $20.16 | 5708 |
| 2021-10-12 | 21.23 | $19.91 | 6520 |
| 2021-10-11 | 21.64 | $20.01 | 6640 |
| 2021-10-08 | 21.92 | $20.17 | 19000 |
| 2021-10-07 | 22.34 | $20.00 | 19910 |
| 2021-10-06 | 22.91 | $19.47 | 18300 |
| 2021-10-05 | 24.06 | $19.53 | 13100 |
| 2021-10-04 | 25.20 | $19.34 | 143732 |
| 2021-10-01 | 26.47 | $19.60 | 28646 |
| 2021-09-30 | 27.55 | $19.67 | 45517 |
| 2021-09-29 | 28.47 | $19.60 | 20243 |
| 2021-09-28 | 29.44 | $19.80 | 46300 |
| 2021-09-27 | 30.31 | $20.10 | 208828 |
| 2021-09-24 | 31.03 | $19.80 | 13600 |
| 2021-09-23 | 32.00 | $20.08 | 89716 |
| 2021-09-22 | 32.77 | $19.81 | 73100 |
| 2021-09-21 | 33.70 | $19.52 | 248013 |
| 2021-09-20 | 34.94 | $19.36 | 108831 |
| 2021-09-17 | 36.34 | $20.05 | 22200 |
| 2021-09-16 | 36.93 | $20.24 | 205425 |
| 2021-09-15 | 37.45 | $20.25 | 22949 |
| 2021-09-14 | 38.01 | $20.34 | 33546 |
| 2021-09-13 | 38.30 | $20.59 | 9410 |
| 2021-09-10 | 38.47 | $20.51 | 54712 |
| 2021-09-09 | 38.59 | $20.53 | 13520 |
| 2021-09-08 | 38.78 | $20.68 | 21722 |
| 2021-09-07 | 38.85 | $20.88 | 31931 |
| 2021-09-03 | 38.71 | $20.70 | 32100 |
| 2021-09-02 | 38.70 | $20.68 | 11435 |
| 2021-09-01 | 38.61 | $20.76 | 18300 |
| 2021-08-31 | 38.53 | $20.34 | 15300 |
| 2021-08-30 | 38.65 | $20.18 | 14413 |
| 2021-08-27 | 38.87 | $20.19 | 5714 |
| 2021-08-26 | 39.08 | $20.04 | 32400 |
| 2021-08-25 | 39.33 | $20.17 | 18100 |
| 2021-08-24 | 39.60 | $20.23 | 26500 |
| 2021-08-23 | 39.88 | $19.64 | 13539 |
| 2021-08-20 | 40.41 | $19.45 | 11500 |
| 2021-08-19 | 41.04 | $19.38 | 46800 |
| 2021-08-18 | 41.67 | $19.90 | 17600 |
| 2021-08-17 | 41.94 | $19.87 | 27900 |
| 2021-08-16 | 42.27 | $20.41 | 14820 |
| 2021-08-13 | 42.25 | $20.68 | 10000 |
| 2021-08-12 | 42.03 | $20.64 | 12200 |
| 2021-08-11 | 41.77 | $20.88 | 46000 |
| 2021-08-10 | 41.34 | $20.85 | 24221 |
| 2021-08-09 | 40.87 | $20.80 | 25100 |
| 2021-08-06 | 40.42 | $20.61 | 34300 |
| 2021-08-05 | 39.98 | $20.64 | 17409 |
| 2021-08-04 | 39.46 | $20.65 | 16400 |
| 2021-08-03 | 38.91 | $20.51 | 18826 |
| 2021-08-02 | 38.39 | $20.32 | 25537 |
| 2021-07-30 | 37.84 | $20.20 | 57530 |
| 2021-07-29 | 37.29 | $20.40 | 20231 |
| 2021-07-28 | 36.59 | $20.18 | 23200 |
| 2021-07-27 | 35.89 | $19.65 | 97843 |
| 2021-07-26 | 35.25 | $20.07 | 123400 |
| 2021-07-23 | 34.25 | $20.73 | 62242 |
| 2021-07-22 | 32.90 | $21.92 | 190000 |
| 2021-07-21 | 30.86 | $22.03 | 18200 |
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