Is Columbia Research Enhanced Emerging Economies ETF (ECON) a Buy, Sell, or Hold?
Enter your email address below for free access to our Columbia Research Enhanced Emerging Economies ETF (ECON) research center and poll results.
AMEX : ECON
Columbia Research Enhanced Emerging Economies ETF — Technical Indicators
$33.36 USD
-$0.43 (-1.27%)
- Volume
- 4.52K
- Average Volume
- 18.89K
- Market Capitalization
- $340.78M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.18
- Year Low
- $23.91
- 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
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.52
2026-07-24
Close Price
$33.34
Vol: 4525
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.20
Average
23.06
Maximum
36.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.52 | $33.34 | 4525 |
| 2026-07-23 | 34.66 | $33.79 | 7100 |
| 2026-07-22 | 34.76 | $34.19 | 8418 |
| 2026-07-21 | 34.85 | $34.21 | 5300 |
| 2026-07-20 | 35.04 | $33.02 | 11700 |
| 2026-07-17 | 35.28 | $32.91 | 8900 |
| 2026-07-16 | 35.46 | $33.28 | 29800 |
| 2026-07-15 | 35.63 | $34.24 | 6621 |
| 2026-07-14 | 35.78 | $34.49 | 10100 |
| 2026-07-13 | 35.85 | $33.93 | 10400 |
| 2026-07-10 | 35.94 | $35.18 | 8815 |
| 2026-07-09 | 35.89 | $35.19 | 7300 |
| 2026-07-08 | 35.87 | $34.69 | 12341 |
| 2026-07-07 | 35.87 | $34.62 | 12344 |
| 2026-07-06 | 35.83 | $35.77 | 8300 |
| 2026-07-02 | 35.86 | $34.60 | 6500 |
| 2026-07-01 | 35.98 | $35.20 | 33226 |
| 2026-06-30 | 36.09 | $36.25 | 6700 |
| 2026-06-29 | 36.12 | $35.72 | 8700 |
| 2026-06-26 | 36.15 | $35.82 | 15721 |
| 2026-06-25 | 36.17 | $36.12 | 8808 |
| 2026-06-24 | 36.17 | $35.79 | 14128 |
| 2026-06-23 | 36.18 | $36.03 | 15245 |
| 2026-06-22 | 36.09 | $37.97 | 10310 |
| 2026-06-18 | 35.90 | $37.74 | 16123 |
| 2026-06-17 | 35.70 | $36.51 | 14505 |
| 2026-06-16 | 35.52 | $36.67 | 7840 |
| 2026-06-15 | 35.36 | $37.21 | 10900 |
| 2026-06-12 | 35.17 | $35.90 | 9300 |
| 2026-06-11 | 35.11 | $35.90 | 6300 |
| 2026-06-10 | 35.04 | $34.13 | 12801 |
| 2026-06-09 | 35.03 | $34.73 | 10200 |
| 2026-06-08 | 35.05 | $34.71 | 8210 |
| 2026-06-05 | 35.05 | $33.81 | 12000 |
| 2026-06-04 | 35.06 | $36.44 | 5513 |
| 2026-06-03 | 34.97 | $36.90 | 6630 |
| 2026-06-02 | 34.79 | $37.36 | 16335 |
| 2026-06-01 | 34.54 | $36.89 | 10710 |
| 2026-05-29 | 34.33 | $36.35 | 22410 |
| 2026-05-28 | 34.14 | $36.31 | 9235 |
| 2026-05-27 | 33.91 | $36.12 | 18509 |
| 2026-05-26 | 33.71 | $35.87 | 6100 |
| 2026-05-22 | 33.53 | $34.28 | 6903 |
| 2026-05-21 | 33.42 | $34.17 | 39925 |
| 2026-05-20 | 33.30 | $33.65 | 6510 |
| 2026-05-19 | 33.23 | $32.95 | 8428 |
| 2026-05-18 | 33.16 | $33.46 | 16233 |
| 2026-05-15 | 33.09 | $33.51 | 6414 |
| 2026-05-14 | 33.02 | $34.56 | 4900 |
| 2026-05-13 | 32.88 | $34.65 | 5505 |
| 2026-05-12 | 32.72 | $33.95 | 9713 |
| 2026-05-11 | 32.59 | $35.02 | 11616 |
| 2026-05-08 | 32.38 | $34.83 | 4100 |
| 2026-05-07 | 32.17 | $33.98 | 5827 |
| 2026-05-06 | 31.99 | $34.50 | 16231 |
| 2026-05-05 | 31.79 | $33.29 | 472400 |
| 2026-05-04 | 31.58 | $32.51 | 6300 |
| 2026-05-01 | 31.40 | $32.60 | 4400 |
| 2026-04-30 | 31.20 | $32.57 | 29542 |
| 2026-04-29 | 31.01 | $31.82 | 11134 |
| 2026-04-28 | 30.86 | $31.99 | 6400 |
| 2026-04-27 | 30.64 | $32.24 | 6600 |
| 2026-04-24 | 30.43 | $32.23 | 22307 |
| 2026-04-23 | 30.22 | $31.70 | 5300 |
| 2026-04-22 | 30.09 | $32.18 | 5900 |
| 2026-04-21 | 29.92 | $31.65 | 29600 |
| 2026-04-20 | 29.79 | $32.02 | 23441 |
| 2026-04-17 | 29.60 | $32.19 | 12408 |
| 2026-04-16 | 29.45 | $31.61 | 42000 |
| 2026-04-15 | 29.32 | $31.47 | 14900 |
| 2026-04-14 | 29.23 | $31.48 | 14401 |
| 2026-04-13 | 29.13 | $30.80 | 107705 |
| 2026-04-10 | 29.02 | $30.49 | 10300 |
| 2026-04-09 | 28.94 | $30.42 | 77100 |
| 2026-04-08 | 28.89 | $30.60 | 16100 |
| 2026-04-07 | 28.84 | $28.97 | 11700 |
| 2026-04-06 | 28.87 | $28.91 | 14631 |
| 2026-04-02 | 28.86 | $28.58 | 10749 |
| 2026-04-01 | 28.90 | $28.87 | 14300 |
| 2026-03-31 | 28.95 | $28.74 | 21220 |
| 2026-03-30 | 28.99 | $27.71 | 63000 |
| 2026-03-27 | 29.16 | $27.98 | 12606 |
| 2026-03-26 | 29.35 | $28.12 | 12439 |
| 2026-03-25 | 29.53 | $29.05 | 8517 |
| 2026-03-24 | 29.68 | $28.64 | 6200 |
| 2026-03-23 | 29.83 | $29.07 | 15500 |
| 2026-03-20 | 29.94 | $28.28 | 11048 |
| 2026-03-19 | 30.11 | $29.25 | 11400 |
| 2026-03-18 | 30.20 | $29.05 | 21239 |
| 2026-03-17 | 30.30 | $29.67 | 14300 |
| 2026-03-16 | 30.36 | $29.46 | 11800 |
| 2026-03-13 | 30.44 | $28.57 | 4800 |
| 2026-03-12 | 30.55 | $28.77 | 53200 |
| 2026-03-11 | 30.67 | $29.57 | 5300 |
| 2026-03-10 | 30.72 | $29.52 | 8243 |
| 2026-03-09 | 30.77 | $29.52 | 15700 |
| 2026-03-06 | 30.82 | $28.87 | 9500 |
| 2026-03-05 | 30.85 | $29.19 | 15415 |
| 2026-03-04 | 30.87 | $29.95 | 12500 |
| 2026-03-03 | 30.87 | $29.59 | 11700 |
| 2026-03-02 | 30.88 | $31.03 | 28500 |
| 2026-02-27 | 30.81 | $31.73 | 7401 |
| 2026-02-26 | 30.74 | $31.82 | 27800 |
| 2026-02-25 | 30.67 | $32.13 | 24500 |
| 2026-02-24 | 30.57 | $31.62 | 34300 |
| 2026-02-23 | 30.46 | $31.26 | 20000 |
| 2026-02-20 | 30.36 | $31.56 | 27500 |
| 2026-02-19 | 30.24 | $31.12 | 25443 |
| 2026-02-18 | 30.13 | $31.14 | 27700 |
| 2026-02-17 | 29.99 | $30.85 | 11100 |
| 2026-02-13 | 29.88 | $31.04 | 50000 |
| 2026-02-12 | 29.76 | $30.77 | 29900 |
| 2026-02-11 | 29.66 | $31.11 | 59371 |
| 2026-02-10 | 29.53 | $30.58 | 21505 |
| 2026-02-09 | 29.44 | $30.59 | 5128 |
| 2026-02-06 | 29.32 | $30.40 | 66100 |
| 2026-02-05 | 29.22 | $29.47 | 6035 |
| 2026-02-04 | 29.16 | $29.65 | 12949 |
| 2026-02-03 | 29.10 | $29.97 | 147518 |
| 2026-02-02 | 29.02 | $29.75 | 15500 |
| 2026-01-30 | 28.93 | $29.71 | 24621 |
| 2026-01-29 | 28.81 | $30.32 | 63100 |
| 2026-01-28 | 28.67 | $30.28 | 20200 |
| 2026-01-27 | 28.53 | $30.16 | 13018 |
| 2026-01-26 | 28.39 | $29.48 | 496300 |
| 2026-01-23 | 28.28 | $29.30 | 11648 |
| 2026-01-22 | 28.18 | $29.17 | 27006 |
| 2026-01-21 | 28.07 | $28.82 | 8600 |
| 2026-01-20 | 27.98 | $28.42 | 11609 |
| 2026-01-16 | 27.89 | $28.63 | 13002 |
| 2026-01-15 | 27.80 | $28.70 | 15800 |
| 2026-01-14 | 27.71 | $28.63 | 7606 |
| 2026-01-13 | 27.63 | $28.51 | 9739 |
| 2026-01-12 | 27.56 | $28.74 | 943128 |
| 2026-01-09 | 27.50 | $28.38 | 9100 |
| 2026-01-08 | 27.46 | $28.28 | 8400 |
| 2026-01-07 | 27.41 | $28.37 | 6028 |
| 2026-01-06 | 27.35 | $28.43 | 287902 |
| 2026-01-05 | 27.30 | $28.32 | 3900 |
| 2026-01-02 | 27.25 | $27.97 | 8545 |
| 2025-12-31 | 27.21 | $27.33 | 2200 |
| 2025-12-30 | 27.20 | $27.43 | 12200 |
| 2025-12-29 | 27.19 | $27.47 | 2531 |
| 2025-12-26 | 27.17 | $27.50 | 4000 |
| 2025-12-24 | 27.15 | $27.24 | 2234 |
| 2025-12-23 | 27.13 | $27.23 | 6300 |
| 2025-12-22 | 27.11 | $27.01 | 10949 |
| 2025-12-19 | 27.09 | $26.92 | 9133 |
| 2025-12-18 | 27.07 | $26.66 | 4373 |
| 2025-12-17 | 27.08 | $26.79 | 5100 |
| 2025-12-16 | 27.09 | $26.95 | 6537 |
| 2025-12-15 | 27.10 | $27.15 | 5000 |
| 2025-12-12 | 27.12 | $27.10 | 6102 |
| 2025-12-11 | 27.14 | $27.43 | 4300 |
| 2025-12-10 | 27.17 | $27.54 | 8500 |
| 2025-12-09 | 27.19 | $27.26 | 7700 |
| 2025-12-08 | 27.22 | $27.27 | 4600 |
| 2025-12-05 | 27.22 | $27.50 | 7300 |
| 2025-12-04 | 27.22 | $27.23 | 3139 |
| 2025-12-03 | 27.25 | $27.18 | 3300 |
| 2025-12-02 | 27.27 | $27.21 | 4439 |
| 2025-12-01 | 27.30 | $27.12 | 6705 |
| 2025-11-28 | 27.34 | $27.18 | 8200 |
| 2025-11-26 | 27.37 | $27.09 | 8300 |
| 2025-11-25 | 27.43 | $26.84 | 3500 |
| 2025-11-24 | 27.49 | $26.79 | 3800 |
| 2025-11-21 | 27.56 | $26.53 | 6800 |
| 2025-11-20 | 27.62 | $26.51 | 8000 |
| 2025-11-19 | 27.67 | $26.95 | 3702 |
| 2025-11-18 | 27.69 | $27.02 | 3800 |
| 2025-11-17 | 27.71 | $27.17 | 8300 |
| 2025-11-14 | 27.74 | $27.52 | 5227 |
| 2025-11-13 | 27.72 | $27.53 | 2910 |
| 2025-11-12 | 27.71 | $27.92 | 5300 |
| 2025-11-11 | 27.66 | $27.92 | 5600 |
| 2025-11-10 | 27.60 | $27.88 | 4121 |
| 2025-11-07 | 27.54 | $27.33 | 4042 |
| 2025-11-06 | 27.48 | $27.49 | 2548 |
| 2025-11-05 | 27.46 | $27.86 | 7600 |
| 2025-11-04 | 27.43 | $27.45 | 5000 |
| 2025-11-03 | 27.42 | $27.99 | 7000 |
| 2025-10-31 | 27.37 | $27.84 | 9600 |
| 2025-10-30 | 27.32 | $27.86 | 6906 |
| 2025-10-29 | 27.27 | $28.22 | 8000 |
| 2025-10-28 | 27.20 | $28.03 | 5529 |
| 2025-10-27 | 27.12 | $28.10 | 25223 |
| 2025-10-24 | 27.04 | $27.78 | 5900 |
| 2025-10-23 | 26.96 | $27.58 | 10529 |
| 2025-10-22 | 26.90 | $27.38 | 7346 |
| 2025-10-21 | 26.85 | $27.38 | 7738 |
| 2025-10-20 | 26.81 | $27.65 | 3946 |
| 2025-10-17 | 26.75 | $27.26 | 4800 |
| 2025-10-16 | 26.71 | $27.20 | 4200 |
| 2025-10-15 | 26.67 | $27.00 | 1931 |
| 2025-10-14 | 26.65 | $26.62 | 1800 |
| 2025-10-13 | 26.64 | $26.84 | 900 |
| 2025-10-10 | 26.61 | $26.08 | 5004 |
| 2025-10-09 | 26.60 | $27.06 | 4400 |
| 2025-10-08 | 26.55 | $27.37 | 5600 |
| 2025-10-07 | 26.46 | $27.16 | 318916 |
| 2025-10-06 | 26.37 | $26.98 | 3500 |
| 2025-10-03 | 26.28 | $26.93 | 3800 |
| 2025-10-02 | 26.18 | $26.86 | 5047 |
| 2025-10-01 | 26.08 | $26.71 | 3702 |
| 2025-09-30 | 25.99 | $26.52 | 14146 |
| 2025-09-29 | 25.90 | $26.47 | 4400 |
| 2025-09-26 | 25.81 | $26.22 | 4200 |
| 2025-09-25 | 25.75 | $26.33 | 23000 |
| 2025-09-24 | 25.67 | $26.43 | 19943 |
| 2025-09-23 | 25.59 | $26.45 | 5600 |
| 2025-09-22 | 25.52 | $26.49 | 2900 |
| 2025-09-19 | 25.45 | $26.42 | 4800 |
| 2025-09-18 | 25.37 | $26.50 | 6330 |
| 2025-09-17 | 25.28 | $26.51 | 12932 |
| 2025-09-16 | 25.19 | $26.44 | 3800 |
| 2025-09-15 | 25.12 | $26.18 | 12200 |
| 2025-09-12 | 25.06 | $26.03 | 6419 |
| 2025-09-11 | 25.01 | $25.96 | 3100 |
| 2025-09-10 | 24.97 | $25.59 | 1831 |
| 2025-09-09 | 24.95 | $25.39 | 10244 |
| 2025-09-08 | 24.91 | $25.19 | 8500 |
| 2025-09-05 | 24.89 | $25.00 | 2520 |
| 2025-09-04 | 24.88 | $24.75 | 4100 |
| 2025-09-03 | 24.87 | $24.84 | 4035 |
| 2025-09-02 | 24.86 | $24.75 | 6011 |
| 2025-08-29 | 24.84 | $24.80 | 6200 |
| 2025-08-28 | 24.80 | $24.86 | 5700 |
| 2025-08-27 | 24.76 | $24.76 | 25300 |
| 2025-08-26 | 24.74 | $24.92 | 2500 |
| 2025-08-25 | 24.72 | $25.01 | 4600 |
| 2025-08-22 | 24.69 | $25.16 | 5328 |
| 2025-08-21 | 24.66 | $24.67 | 4400 |
| 2025-08-20 | 24.66 | $24.73 | 6505 |
| 2025-08-19 | 24.66 | $24.77 | 5043 |
| 2025-08-18 | 24.65 | $24.99 | 4000 |
| 2025-08-15 | 24.63 | $24.95 | 5800 |
| 2025-08-14 | 24.60 | $25.02 | 6100 |
| 2025-08-13 | 24.57 | $25.33 | 6710 |
| 2025-08-12 | 24.52 | $25.06 | 4.8M |
| 2025-08-11 | 24.48 | $24.68 | 4428 |
| 2025-08-08 | 24.44 | $24.76 | 2832 |
| 2025-08-07 | 24.40 | $24.77 | 5500 |
| 2025-08-06 | 24.37 | $24.64 | 47935 |
| 2025-08-05 | 24.33 | $24.49 | 187112 |
| 2025-08-04 | 24.31 | $24.37 | 372608 |
| 2025-08-01 | 24.28 | $24.00 | 3515 |
| 2025-07-31 | 24.29 | $24.19 | 9516 |
| 2025-07-30 | 24.29 | $24.30 | 3200 |
| 2025-07-29 | 24.27 | $24.49 | 59944 |
| 2025-07-28 | 24.24 | $24.44 | 7817 |
| 2025-07-25 | 24.22 | $24.58 | 3037 |
| 2025-07-24 | 24.19 | $24.66 | 2500 |
| 2025-07-23 | 24.14 | $24.80 | 2900 |
| 2025-07-22 | 24.09 | $24.55 | 3227 |
| 2025-07-21 | 24.03 | $24.55 | 5100 |
| 2025-07-18 | 23.95 | $24.37 | 10433 |
| 2025-07-17 | 23.89 | $24.38 | 3200 |
| 2025-07-16 | 23.83 | $24.30 | 10238 |
| 2025-07-15 | 23.79 | $24.19 | 4833 |
| 2025-07-14 | 23.74 | $24.03 | 3200 |
| 2025-07-11 | 23.71 | $23.97 | 1800 |
| 2025-07-10 | 23.69 | $24.03 | 2121 |
| 2025-07-09 | 23.67 | $23.97 | 12812 |
| 2025-07-08 | 23.64 | $24.02 | 2700 |
| 2025-07-07 | 23.59 | $23.83 | 2000 |
| 2025-07-03 | 23.56 | $24.19 | 2700 |
| 2025-07-02 | 23.50 | $24.07 | 4100 |
| 2025-07-01 | 23.43 | $23.98 | 5232 |
| 2025-06-30 | 23.36 | $23.97 | 10408 |
| 2025-06-27 | 23.29 | $23.89 | 4735 |
| 2025-06-26 | 23.24 | $23.95 | 1238 |
| 2025-06-25 | 23.18 | $23.81 | 3100 |
| 2025-06-24 | 23.12 | $23.79 | 3300 |
| 2025-06-23 | 23.08 | $23.21 | 6800 |
| 2025-06-20 | 23.06 | $23.03 | 10600 |
| 2025-06-18 | 23.06 | $23.14 | 4000 |
| 2025-06-17 | 23.05 | $23.19 | 3111 |
| 2025-06-16 | 23.04 | $23.48 | 3300 |
| 2025-06-13 | 23.01 | $23.17 | 2000 |
| 2025-06-12 | 23.00 | $23.56 | 4735 |
| 2025-06-11 | 22.97 | $23.56 | 3900 |
| 2025-06-10 | 22.93 | $23.50 | 5100 |
| 2025-06-09 | 22.89 | $23.36 | 4900 |
| 2025-06-06 | 22.84 | $23.17 | 1507 |
| 2025-06-05 | 22.78 | $23.09 | 3600 |
| 2025-06-04 | 22.74 | $23.01 | 2849 |
| 2025-06-03 | 22.72 | $22.75 | 5700 |
| 2025-06-02 | 22.71 | $22.66 | 4700 |
| 2025-05-30 | 22.69 | $22.52 | 2301 |
| 2025-05-29 | 22.65 | $22.79 | 2600 |
| 2025-05-28 | 22.59 | $22.71 | 4647 |
| 2025-05-27 | 22.54 | $22.80 | 5548 |
| 2025-05-23 | 22.48 | $22.92 | 1800 |
| 2025-05-22 | 22.40 | $22.84 | 3300 |
| 2025-05-21 | 22.34 | $22.94 | 4000 |
| 2025-05-20 | 22.26 | $22.98 | 4500 |
| 2025-05-19 | 22.16 | $22.97 | 8337 |
| 2025-05-16 | 22.05 | $22.95 | 7600 |
| 2025-05-15 | 21.94 | $22.94 | 2124 |
| 2025-05-14 | 21.83 | $22.91 | 7800 |
| 2025-05-13 | 21.73 | $22.79 | 3600 |
| 2025-05-12 | 21.63 | $22.72 | 6432 |
| 2025-05-09 | 21.53 | $22.26 | 13000 |
| 2025-05-08 | 21.42 | $22.14 | 5700 |
| 2025-05-07 | 21.34 | $22.24 | 3400 |
| 2025-05-06 | 21.18 | $22.49 | 3018 |
| 2025-05-05 | 21.04 | $22.58 | 3805 |
| 2025-05-02 | 20.92 | $22.30 | 3639 |
| 2025-05-01 | 20.87 | $21.66 | 6300 |
| 2025-04-30 | 20.89 | $21.71 | 14014 |
| 2025-04-29 | 20.89 | $21.63 | 1444 |
| 2025-04-28 | 20.90 | $21.55 | 9901 |
| 2025-04-25 | 20.91 | $21.46 | 6312 |
| 2025-04-24 | 20.95 | $21.54 | 3845 |
| 2025-04-23 | 20.98 | $21.33 | 4423 |
| 2025-04-22 | 21.03 | $21.09 | 4800 |
| 2025-04-21 | 21.09 | $20.78 | 3328 |
| 2025-04-17 | 21.16 | $20.76 | 4900 |
| 2025-04-16 | 21.24 | $20.65 | 7400 |
| 2025-04-15 | 21.33 | $20.90 | 28128 |
| 2025-04-14 | 21.41 | $20.86 | 6900 |
| 2025-04-11 | 21.49 | $20.71 | 9421 |
| 2025-04-10 | 21.56 | $20.02 | 11300 |
| 2025-04-09 | 21.65 | $20.45 | 17727 |
| 2025-04-08 | 21.72 | $19.19 | 9307 |
| 2025-04-07 | 21.84 | $19.53 | 15300 |
| 2025-04-04 | 21.94 | $20.21 | 8924 |
| 2025-04-03 | 22.03 | $21.46 | 9110 |
| 2025-04-02 | 22.05 | $21.88 | 147800 |
| 2025-04-01 | 22.06 | $21.86 | 4838 |
| 2025-03-31 | 22.04 | $21.79 | 88341 |
| 2025-03-28 | 22.01 | $21.81 | 6649 |
| 2025-03-27 | 21.99 | $22.26 | 5818 |
| 2025-03-26 | 21.96 | $22.14 | 9200 |
| 2025-03-25 | 21.96 | $22.25 | 16028 |
| 2025-03-24 | 21.94 | $22.29 | 7301 |
| 2025-03-21 | 21.92 | $22.20 | 7027 |
| 2025-03-20 | 21.92 | $22.27 | 12626 |
| 2025-03-19 | 21.92 | $22.49 | 7526 |
| 2025-03-18 | 21.89 | $22.46 | 9200 |
| 2025-03-17 | 21.87 | $22.54 | 20500 |
| 2025-03-14 | 21.85 | $22.15 | 2500 |
| 2025-03-13 | 21.83 | $21.74 | 10400 |
| 2025-03-12 | 21.82 | $21.78 | 8900 |
| 2025-03-11 | 21.81 | $21.68 | 13149 |
| 2025-03-10 | 21.81 | $21.49 | 5100 |
| 2025-03-07 | 21.80 | $22.06 | 4500 |
| 2025-03-06 | 21.76 | $21.95 | 5723 |
| 2025-03-05 | 21.72 | $22.06 | 6000 |
| 2025-03-04 | 21.69 | $21.41 | 7625 |
| 2025-03-03 | 21.67 | $21.21 | 15214 |
| 2025-02-28 | 21.67 | $21.36 | 6900 |
| 2025-02-27 | 21.68 | $21.67 | 15100 |
| 2025-02-26 | 21.65 | $22.11 | 9700 |
| 2025-02-25 | 21.60 | $21.88 | 9602 |
| 2025-02-24 | 21.56 | $21.88 | 10700 |
| 2025-02-21 | 21.53 | $22.19 | 4300 |
| 2025-02-20 | 21.47 | $22.24 | 10400 |
| 2025-02-19 | 21.41 | $22.01 | 5000 |
| 2025-02-18 | 21.37 | $22.08 | 12100 |
| 2025-02-14 | 21.30 | $21.96 | 5900 |
| 2025-02-13 | 21.24 | $21.80 | 43300 |
| 2025-02-12 | 21.19 | $21.63 | 11500 |
| 2025-02-11 | 21.13 | $21.52 | 4832 |
| 2025-02-10 | 21.07 | $21.59 | 12900 |
| 2025-02-07 | 21.00 | $21.30 | 5130 |
| 2025-02-06 | 20.98 | $21.29 | 10909 |
| 2025-02-05 | 20.95 | $21.28 | 9713 |
| 2025-02-04 | 20.94 | $21.37 | 5200 |
| 2025-02-03 | 20.91 | $21.12 | 11849 |
| 2025-01-31 | 20.89 | $21.21 | 8037 |
| 2025-01-30 | 20.87 | $21.43 | 12803 |
| 2025-01-29 | 20.83 | $21.12 | 7225 |
| 2025-01-28 | 20.83 | $21.14 | 6500 |
| 2025-01-27 | 20.82 | $20.96 | 13000 |
| 2025-01-24 | 20.83 | $21.26 | 7233 |
| 2025-01-23 | 20.82 | $21.13 | 5216 |
| 2025-01-22 | 20.81 | $21.06 | 7613 |
| 2025-01-21 | 20.80 | $21.05 | 7300 |
| 2025-01-17 | 20.79 | $20.83 | 7236 |
| 2025-01-16 | 20.82 | $20.69 | 7800 |
| 2025-01-15 | 20.86 | $20.73 | 11421 |
| 2025-01-14 | 20.89 | $20.48 | 15900 |
| 2025-01-13 | 20.94 | $20.27 | 4828 |
| 2025-01-10 | 21.01 | $20.36 | 74300 |
| 2025-01-08 | 21.07 | $20.75 | 40600 |
| 2025-01-07 | 21.12 | $20.83 | 3400 |
| 2025-01-06 | 21.15 | $20.95 | 9300 |
| 2025-01-03 | 21.17 | $20.84 | 8800 |
| 2025-01-02 | 21.19 | $20.68 | 6400 |
| 2024-12-31 | 21.22 | $20.75 | 36100 |
| 2024-12-30 | 21.25 | $20.80 | 8814 |
| 2024-12-27 | 21.26 | $20.99 | 36100 |
| 2024-12-26 | 21.27 | $21.04 | 8200 |
| 2024-12-24 | 21.28 | $21.16 | 5339 |
| 2024-12-23 | 21.29 | $21.04 | 8200 |
| 2024-12-20 | 21.31 | $20.95 | 7454 |
| 2024-12-19 | 21.32 | $20.84 | 10400 |
| 2024-12-18 | 21.35 | $20.79 | 9800 |
| 2024-12-17 | 21.37 | $21.40 | 32605 |
| 2024-12-16 | 21.37 | $21.46 | 11700 |
| 2024-12-13 | 21.36 | $21.49 | 4200 |
| 2024-12-12 | 21.34 | $21.50 | 4646 |
| 2024-12-11 | 21.34 | $21.59 | 11921 |
| 2024-12-10 | 21.33 | $21.51 | 15300 |
| 2024-12-09 | 21.34 | $21.83 | 10347 |
| 2024-12-06 | 21.35 | $21.39 | 4000 |
| 2024-12-05 | 21.41 | $21.38 | 7831 |
| 2024-12-04 | 21.44 | $21.30 | 5600 |
| 2024-12-03 | 21.48 | $21.25 | 4916 |
| 2024-12-02 | 21.51 | $21.19 | 11700 |
| 2024-11-29 | 21.54 | $21.19 | 5628 |
| 2024-11-27 | 21.57 | $21.18 | 5100 |
| 2024-11-26 | 21.60 | $21.19 | 41400 |
| 2024-11-25 | 21.64 | $21.38 | 4930 |
| 2024-11-22 | 21.68 | $21.32 | 10439 |
| 2024-11-21 | 21.72 | $21.30 | 4200 |
| 2024-11-20 | 21.75 | $21.32 | 7400 |
| 2024-11-19 | 21.79 | $21.28 | 30825 |
| 2024-11-18 | 21.83 | $21.42 | 6700 |
| 2024-11-15 | 21.87 | $21.18 | 6500 |
| 2024-11-14 | 21.94 | $21.18 | 7300 |
| 2024-11-13 | 21.99 | $21.34 | 12800 |
| 2024-11-12 | 22.04 | $21.43 | 12341 |
| 2024-11-11 | 22.08 | $21.82 | 4021 |
| 2024-11-08 | 22.12 | $21.96 | 7700 |
| 2024-11-07 | 22.15 | $22.57 | 2.1M |
| 2024-11-06 | 22.15 | $21.91 | 1623 |
| 2024-11-05 | 22.18 | $22.15 | 3000 |
| 2024-11-04 | 22.20 | $21.88 | 1900 |
| 2024-11-01 | 22.26 | $21.77 | 34600 |
| 2024-10-31 | 22.32 | $21.72 | 3700 |
| 2024-10-30 | 22.37 | $21.87 | 1100 |
| 2024-10-29 | 22.43 | $22.06 | 11200 |
| 2024-10-28 | 22.46 | $22.15 | 2503 |
| 2024-10-25 | 22.48 | $22.00 | 2200 |
| 2024-10-24 | 22.53 | $22.02 | 2524 |
| 2024-10-23 | 22.58 | $22.06 | 110810 |
| 2024-10-22 | 22.59 | $22.18 | 12300 |
| 2024-10-21 | 22.60 | $22.22 | 7900 |
| 2024-10-18 | 22.57 | $22.47 | 2000 |
| 2024-10-17 | 22.53 | $22.24 | 3500 |
| 2024-10-16 | 22.49 | $22.35 | 1008 |
| 2024-10-15 | 22.43 | $22.16 | 1500 |
| 2024-10-14 | 22.38 | $22.61 | 1339 |
| 2024-10-11 | 22.31 | $22.65 | 5900 |
| 2024-10-10 | 22.23 | $22.55 | 1800 |
| 2024-10-09 | 22.15 | $22.49 | 7835 |
| 2024-10-08 | 22.07 | $22.55 | 3600 |
| 2024-10-07 | 21.98 | $23.12 | 5300 |
| 2024-10-04 | 21.86 | $22.94 | 3442 |
| 2024-10-03 | 21.75 | $22.77 | 6128 |
| 2024-10-02 | 21.66 | $23.06 | 10700 |
| 2024-10-01 | 21.55 | $22.65 | 4818 |
| 2024-09-30 | 21.47 | $22.55 | 4730 |
| 2024-09-27 | 21.41 | $22.95 | 1500 |
| 2024-09-26 | 21.32 | $22.99 | 13000 |
| 2024-09-25 | 21.23 | $22.22 | 33400 |
| 2024-09-24 | 21.19 | $22.42 | 7700 |
| 2024-09-23 | 21.14 | $21.73 | 43400 |
| 2024-09-20 | 21.13 | $21.53 | 48145 |
| 2024-09-19 | 21.10 | $21.51 | 7233 |
| 2024-09-18 | 21.10 | $21.13 | 2200 |
| 2024-09-17 | 21.10 | $21.19 | 3726 |
| 2024-09-16 | 21.11 | $21.15 | 700 |
| 2024-09-13 | 21.11 | $21.10 | 125638 |
| 2024-09-12 | 21.11 | $21.02 | 6600 |
| 2024-09-11 | 21.09 | $20.87 | 8700 |
| 2024-09-10 | 21.09 | $20.75 | 5700 |
| 2024-09-09 | 21.09 | $20.76 | 8931 |
| 2024-09-06 | 21.08 | $20.63 | 5802 |
| 2024-09-05 | 21.07 | $20.97 | 3600 |
| 2024-09-04 | 21.03 | $20.95 | 7914 |
| 2024-09-03 | 20.98 | $20.98 | 5214 |
| 2024-08-30 | 20.92 | $21.31 | 2900 |
| 2024-08-29 | 20.88 | $21.23 | 31700 |
| 2024-08-28 | 20.85 | $21.23 | 4144 |
| 2024-08-27 | 20.84 | $21.39 | 4830 |
| 2024-08-26 | 20.80 | $21.35 | 1800 |
| 2024-08-23 | 20.77 | $21.46 | 3820 |
| 2024-08-22 | 20.74 | $21.11 | 15800 |
| 2024-08-21 | 20.71 | $21.33 | 1511 |
| 2024-08-20 | 20.67 | $21.25 | 9016 |
| 2024-08-19 | 20.66 | $21.41 | 3400 |
| 2024-08-16 | 20.64 | $21.19 | 2908 |
| 2024-08-15 | 20.62 | $20.96 | 6521 |
| 2024-08-14 | 20.63 | $20.74 | 3931 |
| 2024-08-13 | 20.66 | $20.82 | 5046 |
| 2024-08-12 | 20.69 | $20.65 | 9507 |
| 2024-08-09 | 20.73 | $20.60 | 1849 |
| 2024-08-08 | 20.78 | $20.48 | 6229 |
| 2024-08-07 | 20.83 | $20.11 | 7102 |
| 2024-08-06 | 20.90 | $19.95 | 11200 |
| 2024-08-05 | 20.97 | $19.87 | 7000 |
| 2024-08-02 | 21.03 | $20.41 | 15900 |
| 2024-08-01 | 21.08 | $20.67 | 1123 |
| 2024-07-31 | 21.10 | $21.01 | 4204 |
| 2024-07-30 | 21.10 | $20.65 | 2245 |
| 2024-07-29 | 21.11 | $20.73 | 8700 |
| 2024-07-26 | 21.12 | $20.77 | 6900 |
| 2024-07-25 | 21.13 | $20.57 | 3645 |
| 2024-07-24 | 21.15 | $20.64 | 13900 |
| 2024-07-23 | 21.18 | $20.92 | 12000 |
| 2024-07-22 | 21.19 | $21.04 | 9146 |
| 2024-07-19 | 21.19 | $20.88 | 12637 |
| 2024-07-18 | 21.20 | $21.08 | 2911 |
| 2024-07-17 | 21.21 | $21.27 | 5700 |
| 2024-07-16 | 21.21 | $21.51 | 9625 |
| 2024-07-15 | 21.20 | $21.44 | 12400 |
| 2024-07-12 | 21.18 | $21.64 | 7700 |
| 2024-07-11 | 21.16 | $21.51 | 6300 |
| 2024-07-10 | 21.14 | $21.39 | 2700 |
| 2024-07-09 | 21.14 | $21.31 | 3235 |
| 2024-07-08 | 21.13 | $21.23 | 2300 |
| 2024-07-05 | 21.13 | $21.25 | 6942 |
| 2024-07-03 | 21.13 | $21.19 | 3802 |
| 2024-07-02 | 21.13 | $20.95 | 18400 |
| 2024-07-01 | 21.12 | $20.87 | 2600 |
| 2024-06-28 | 21.12 | $20.90 | 843 |
| 2024-06-27 | 21.12 | $20.95 | 2649 |
| 2024-06-26 | 21.12 | $21.05 | 5700 |
| 2024-06-25 | 21.13 | $21.12 | 244507 |
| 2024-06-24 | 21.15 | $21.21 | 2027 |
| 2024-06-21 | 21.16 | $21.04 | 5148 |
| 2024-06-20 | 21.18 | $21.10 | 8000 |
| 2024-06-18 | 21.20 | $21.32 | 8500 |
| 2024-06-17 | 21.22 | $21.26 | 5130 |
| 2024-06-14 | 21.25 | $21.21 | 7400 |
| 2024-06-13 | 21.27 | $21.16 | 1400 |
| 2024-06-12 | 21.29 | $21.20 | 3400 |
| 2024-06-11 | 21.30 | $21.17 | 2449 |
| 2024-06-10 | 21.31 | $21.27 | 3700 |
| 2024-06-07 | 21.30 | $21.12 | 2611 |
| 2024-06-06 | 21.30 | $21.25 | 1700 |
| 2024-06-05 | 21.29 | $21.32 | 2503 |
| 2024-06-04 | 21.28 | $21.03 | 3830 |
| 2024-06-03 | 21.28 | $20.94 | 2325 |
| 2024-05-31 | 21.30 | $20.78 | 14428 |
| 2024-05-30 | 21.32 | $20.98 | 1142 |
| 2024-05-29 | 21.30 | $20.95 | 64200 |
| 2024-05-28 | 21.27 | $21.19 | 647 |
| 2024-05-24 | 21.25 | $21.42 | 716 |
| 2024-05-23 | 21.21 | $21.44 | 2200 |
| 2024-05-22 | 21.16 | $21.47 | 2600 |
| 2024-05-21 | 21.10 | $21.57 | 4300 |
| 2024-05-20 | 21.05 | $21.70 | 4319 |
| 2024-05-17 | 20.98 | $21.80 | 4500 |
| 2024-05-16 | 20.88 | $21.69 | 5600 |
| 2024-05-15 | 20.79 | $21.50 | 1400 |
| 2024-05-14 | 20.71 | $21.41 | 11300 |
| 2024-05-13 | 20.64 | $21.36 | 2342 |
| 2024-05-10 | 20.58 | $21.08 | 12334 |
| 2024-05-09 | 20.53 | $21.12 | 900 |
| 2024-05-08 | 20.51 | $21.00 | 1139 |
| 2024-05-07 | 20.49 | $21.10 | 3400 |
| 2024-05-06 | 20.47 | $21.14 | 2300 |
| 2024-05-03 | 20.45 | $21.28 | 2449 |
| 2024-05-02 | 20.41 | $21.12 | 1700 |
| 2024-05-01 | 20.38 | $20.57 | 913 |
| 2024-04-30 | 20.38 | $20.50 | 7500 |
| 2024-04-29 | 20.38 | $20.68 | 16937 |
| 2024-04-26 | 20.38 | $20.64 | 25333 |
| 2024-04-25 | 20.37 | $20.38 | 3000 |
| 2024-04-24 | 20.38 | $20.39 | 2000 |
| 2024-04-23 | 20.38 | $20.44 | 4200 |
| 2024-04-22 | 20.38 | $20.30 | 6600 |
| 2024-04-19 | 20.39 | $19.92 | 1000 |
| 2024-04-18 | 20.42 | $19.91 | 5400 |
| 2024-04-17 | 20.46 | $19.86 | 5823 |
| 2024-04-16 | 20.48 | $19.94 | 6511 |
| 2024-04-15 | 20.51 | $20.16 | 3724 |
| 2024-04-12 | 20.53 | $20.24 | 1400 |
| 2024-04-11 | 20.55 | $20.68 | 5324 |
| 2024-04-10 | 20.55 | $20.56 | 4525 |
| 2024-04-09 | 20.55 | $20.75 | 2233 |
| 2024-04-08 | 20.54 | $20.66 | 629 |
| 2024-04-05 | 20.53 | $20.56 | 5619 |
| 2024-04-04 | 20.52 | $20.51 | 3600 |
| 2024-04-03 | 20.52 | $20.50 | 6506 |
| 2024-04-02 | 20.51 | $20.58 | 3949 |
| 2024-04-01 | 20.50 | $20.58 | 5909 |
| 2024-03-28 | 20.50 | $20.57 | 3539 |
| 2024-03-27 | 20.50 | $20.51 | 4916 |
| 2024-03-26 | 20.50 | $20.44 | 2021 |
| 2024-03-25 | 20.51 | $20.45 | 3900 |
| 2024-03-22 | 20.52 | $20.46 | 3235 |
| 2024-03-21 | 20.53 | $20.53 | 7300 |
| 2024-03-20 | 20.54 | $20.60 | 6616 |
| 2024-03-19 | 20.53 | $20.41 | 1700 |
| 2024-03-18 | 20.53 | $20.51 | 3119 |
| 2024-03-15 | 20.53 | $20.53 | 4142 |
| 2024-03-14 | 20.51 | $20.58 | 2700 |
| 2024-03-13 | 20.49 | $20.67 | 2300 |
| 2024-03-12 | 20.45 | $20.68 | 2700 |
| 2024-03-11 | 20.42 | $20.50 | 2223 |
| 2024-03-08 | 20.40 | $20.39 | 14809 |
| 2024-03-07 | 20.38 | $20.44 | 16000 |
| 2024-03-06 | 20.37 | $20.50 | 14100 |
| 2024-03-05 | 20.36 | $20.24 | 3628 |
| 2024-03-04 | 20.34 | $20.43 | 3726 |
| 2024-03-01 | 20.31 | $20.65 | 7603 |
| 2024-02-29 | 20.28 | $20.45 | 11000 |
| 2024-02-28 | 20.24 | $20.45 | 8300 |
| 2024-02-27 | 20.21 | $20.73 | 3531 |
| 2024-02-26 | 20.17 | $20.62 | 3500 |
| 2024-02-23 | 20.14 | $20.65 | 4900 |
| 2024-02-22 | 20.11 | $20.70 | 1402 |
| 2024-02-21 | 20.08 | $20.54 | 14330 |
| 2024-02-20 | 20.04 | $20.42 | 5304 |
| 2024-02-16 | 20.01 | $20.38 | 1523 |
| 2024-02-15 | 19.99 | $20.24 | 105400 |
| 2024-02-14 | 19.97 | $20.15 | 3238 |
| 2024-02-13 | 19.95 | $19.82 | 8808 |
| 2024-02-12 | 19.96 | $20.17 | 8800 |
| 2024-02-09 | 19.97 | $20.06 | 3100 |
| 2024-02-08 | 19.98 | $19.96 | 800 |
| 2024-02-07 | 20.00 | $20.19 | 8800 |
| 2024-02-06 | 20.00 | $20.32 | 6100 |
| 2024-02-05 | 20.01 | $19.88 | 8926 |
| 2024-02-02 | 20.04 | $19.79 | 4941 |
| 2024-02-01 | 20.07 | $19.99 | 9300 |
| 2024-01-31 | 20.10 | $19.75 | 4043 |
| 2024-01-30 | 20.14 | $19.76 | 6023 |
| 2024-01-29 | 20.20 | $19.95 | 8300 |
| 2024-01-26 | 20.24 | $20.04 | 2107 |
| 2024-01-25 | 20.27 | $20.09 | 9940 |
| 2024-01-24 | 20.30 | $20.07 | 54135 |
| 2024-01-23 | 20.31 | $19.86 | 6400 |
| 2024-01-22 | 20.34 | $19.71 | 16600 |
| 2024-01-19 | 20.36 | $19.99 | 2845 |
| 2024-01-18 | 20.38 | $19.78 | 13704 |
| 2024-01-17 | 20.42 | $19.78 | 10536 |
| 2024-01-16 | 20.46 | $20.02 | 2335 |
| 2024-01-12 | 20.51 | $20.39 | 19500 |
| 2024-01-11 | 20.52 | $20.36 | 11130 |
| 2024-01-10 | 20.53 | $20.23 | 3600 |
| 2024-01-09 | 20.54 | $20.28 | 2000 |
| 2024-01-08 | 20.55 | $20.43 | 4101 |
| 2024-01-05 | 20.57 | $20.46 | 2800 |
| 2024-01-04 | 20.57 | $20.47 | 7518 |
| 2024-01-03 | 20.58 | $20.63 | 10017 |
| 2024-01-02 | 20.57 | $20.58 | 6800 |
| 2023-12-29 | 20.58 | $20.86 | 6700 |
| 2023-12-28 | 20.58 | $20.86 | 8911 |
| 2023-12-27 | 20.57 | $20.63 | 14400 |
| 2023-12-26 | 20.57 | $20.56 | 3820 |
| 2023-12-22 | 20.58 | $20.29 | 16517 |
| 2023-12-21 | 20.60 | $20.45 | 7104 |
| 2023-12-20 | 20.61 | $20.13 | 23903 |
| 2023-12-19 | 20.64 | $20.50 | 15807 |
| 2023-12-18 | 20.65 | $20.43 | 20400 |
| 2023-12-15 | 20.65 | $20.72 | 14800 |
| 2023-12-14 | 20.64 | $20.85 | 9746 |
| 2023-12-13 | 20.64 | $20.72 | 15900 |
| 2023-12-12 | 20.63 | $20.49 | 21900 |
| 2023-12-11 | 20.62 | $20.54 | 8036 |
| 2023-12-08 | 20.60 | $20.47 | 4200 |
| 2023-12-07 | 20.58 | $20.66 | 10500 |
| 2023-12-06 | 20.56 | $20.58 | 4400 |
| 2023-12-05 | 20.55 | $20.59 | 5500 |
| 2023-12-04 | 20.53 | $20.57 | 8400 |
| 2023-12-01 | 20.51 | $20.76 | 6200 |
| 2023-11-30 | 20.47 | $20.74 | 10446 |
| 2023-11-29 | 20.42 | $20.62 | 9222 |
| 2023-11-28 | 20.37 | $20.79 | 11100 |
| 2023-11-27 | 20.31 | $20.64 | 2044 |
| 2023-11-24 | 20.25 | $20.74 | 1500 |
| 2023-11-22 | 20.19 | $20.68 | 12000 |
| 2023-11-21 | 20.14 | $20.63 | 6606 |
| 2023-11-20 | 20.09 | $20.74 | 12209 |
| 2023-11-17 | 20.03 | $20.54 | 4300 |
| 2023-11-16 | 19.97 | $20.51 | 4500 |
| 2023-11-15 | 19.93 | $20.82 | 8701 |
| 2023-11-14 | 19.88 | $20.53 | 53900 |
| 2023-11-13 | 19.85 | $20.19 | 2300 |
| 2023-11-10 | 19.85 | $20.20 | 6842 |
| 2023-11-09 | 19.84 | $20.13 | 15000 |
| 2023-11-08 | 19.83 | $20.28 | 29600 |
| 2023-11-07 | 19.83 | $20.25 | 4100 |
| 2023-11-06 | 19.83 | $20.24 | 21600 |
| 2023-11-03 | 19.80 | $20.21 | 55400 |
| 2023-11-02 | 19.79 | $19.92 | 6404 |
| 2023-11-01 | 19.78 | $19.75 | 112900 |
| 2023-10-31 | 19.78 | $19.59 | 4700 |
| 2023-10-30 | 19.79 | $19.62 | 3600 |
| 2023-10-27 | 19.80 | $19.50 | 2200 |
| 2023-10-26 | 19.83 | $19.49 | 11100 |
| 2023-10-25 | 19.85 | $19.57 | 2100 |
| 2023-10-24 | 19.87 | $19.74 | 4300 |
| 2023-10-23 | 19.89 | $19.47 | 3925 |
| 2023-10-20 | 19.92 | $19.43 | 39800 |
| 2023-10-19 | 19.96 | $19.70 | 4900 |
| 2023-10-18 | 19.98 | $19.76 | 26401 |
| 2023-10-17 | 20.01 | $20.01 | 11145 |
| 2023-10-16 | 20.03 | $20.13 | 11508 |
| 2023-10-13 | 20.05 | $19.94 | 4619 |
| 2023-10-12 | 20.07 | $20.02 | 6104 |
| 2023-10-11 | 20.10 | $20.28 | 8400 |
| 2023-10-10 | 20.10 | $20.13 | 6403 |
| 2023-10-09 | 20.13 | $19.80 | 7500 |
| 2023-10-06 | 20.16 | $20.00 | 5630 |
| 2023-10-05 | 20.18 | $19.74 | 4000 |
| 2023-10-04 | 20.21 | $19.68 | 14200 |
| 2023-10-03 | 20.25 | $19.73 | 10300 |
| 2023-10-02 | 20.30 | $19.95 | 4239 |
| 2023-09-29 | 20.34 | $20.04 | 4400 |
| 2023-09-28 | 20.37 | $19.95 | 5646 |
| 2023-09-27 | 20.42 | $19.97 | 20835 |
| 2023-09-26 | 20.47 | $20.00 | 4945 |
| 2023-09-25 | 20.50 | $20.19 | 18629 |
| 2023-09-22 | 20.51 | $20.25 | 25922 |
| 2023-09-21 | 20.52 | $20.04 | 11042 |
| 2023-09-20 | 20.54 | $20.34 | 7300 |
| 2023-09-19 | 20.53 | $20.43 | 8141 |
| 2023-09-18 | 20.52 | $20.47 | 8600 |
| 2023-09-15 | 20.51 | $20.45 | 8300 |
| 2023-09-14 | 20.50 | $20.52 | 7125 |
| 2023-09-13 | 20.49 | $20.41 | 9500 |
| 2023-09-12 | 20.50 | $20.56 | 4800 |
| 2023-09-11 | 20.50 | $20.52 | 5149 |
| 2023-09-08 | 20.51 | $20.31 | 3800 |
| 2023-09-07 | 20.55 | $20.30 | 14600 |
| 2023-09-06 | 20.57 | $20.56 | 2348 |
| 2023-09-05 | 20.59 | $20.65 | 7344 |
| 2023-09-01 | 20.61 | $20.90 | 10900 |
| 2023-08-31 | 20.62 | $20.66 | 1600 |
| 2023-08-30 | 20.65 | $20.94 | 3300 |
| 2023-08-29 | 20.66 | $20.92 | 3800 |
| 2023-08-28 | 20.69 | $20.57 | 3240 |
| 2023-08-25 | 20.76 | $20.36 | 5340 |
| 2023-08-24 | 20.83 | $20.45 | 4100 |
| 2023-08-23 | 20.87 | $20.47 | 1400 |
| 2023-08-22 | 20.93 | $20.24 | 2107 |
| 2023-08-21 | 20.98 | $20.22 | 1521 |
| 2023-08-18 | 21.03 | $20.15 | 6400 |
| 2023-08-17 | 21.07 | $20.38 | 4948 |
| 2023-08-16 | 21.10 | $20.32 | 22606 |
| 2023-08-15 | 21.14 | $20.43 | 9300 |
| 2023-08-14 | 21.16 | $20.63 | 12600 |
| 2023-08-11 | 21.19 | $20.71 | 4415 |
| 2023-08-10 | 21.22 | $21.04 | 15400 |
| 2023-08-09 | 21.24 | $20.87 | 5900 |
| 2023-08-08 | 21.26 | $20.90 | 4936 |
| 2023-08-07 | 21.26 | $21.10 | 8400 |
| 2023-08-04 | 21.23 | $21.12 | 9300 |
| 2023-08-03 | 21.21 | $21.25 | 6334 |
| 2023-08-02 | 21.17 | $21.10 | 8925 |
| 2023-08-01 | 21.16 | $21.55 | 11400 |
| 2023-07-31 | 21.13 | $21.87 | 19100 |
| 2023-07-28 | 21.07 | $21.82 | 7500 |
| 2023-07-27 | 21.00 | $21.29 | 10700 |
| 2023-07-26 | 20.97 | $21.58 | 4537 |
| 2023-07-25 | 20.93 | $21.32 | 7400 |
| 2023-07-24 | 20.89 | $21.19 | 10000 |
| 2023-07-21 | 20.85 | $20.93 | 935 |
| 2023-07-20 | 20.85 | $20.98 | 10120 |
| 2023-07-19 | 20.84 | $21.02 | 13217 |
| 2023-07-18 | 20.84 | $20.98 | 9416 |
| 2023-07-17 | 20.86 | $21.25 | 10001 |
| 2023-07-14 | 20.87 | $21.25 | 9003 |
| 2023-07-13 | 20.87 | $21.47 | 33036 |
| 2023-07-12 | 20.84 | $21.21 | 8821 |
| 2023-07-11 | 20.82 | $20.86 | 5224 |
| 2023-07-10 | 20.81 | $20.64 | 10000 |
| 2023-07-07 | 20.81 | $20.69 | 20600 |
| 2023-07-06 | 20.80 | $20.46 | 6744 |
| 2023-07-05 | 20.81 | $20.84 | 9800 |
| 2023-07-03 | 20.78 | $20.86 | 4806 |
| 2023-06-30 | 20.75 | $20.67 | 3800 |
| 2023-06-29 | 20.71 | $20.53 | 8711 |
| 2023-06-28 | 20.67 | $20.65 | 8320 |
| 2023-06-27 | 20.61 | $20.75 | 4700 |
| 2023-06-26 | 20.57 | $20.55 | 6100 |
| 2023-06-23 | 20.51 | $20.49 | 3102 |
| 2023-06-22 | 20.47 | $20.77 | 6000 |
| 2023-06-21 | 20.42 | $20.87 | 3500 |
| 2023-06-20 | 20.38 | $20.97 | 7700 |
| 2023-06-16 | 20.33 | $21.45 | 6326 |
| 2023-06-15 | 20.25 | $21.51 | 12930 |
| 2023-06-14 | 20.19 | $21.16 | 13532 |
| 2023-06-13 | 20.14 | $20.92 | 4513 |
| 2023-06-12 | 20.11 | $20.72 | 7936 |
| 2023-06-09 | 20.06 | $20.68 | 16900 |
| 2023-06-08 | 20.03 | $20.68 | 16012 |
| 2023-06-07 | 19.99 | $20.56 | 3700 |
| 2023-06-06 | 19.96 | $20.60 | 10511 |
| 2023-06-05 | 19.93 | $20.25 | 7395 |
| 2023-06-02 | 19.92 | $20.24 | 39723 |
| 2023-06-01 | 19.90 | $19.88 | 17325 |
| 2023-05-31 | 19.90 | $19.64 | 10500 |
| 2023-05-30 | 19.90 | $19.53 | 24300 |
| 2023-05-26 | 19.93 | $19.85 | 3000 |
| 2023-05-25 | 19.94 | $19.47 | 45400 |
| 2023-05-24 | 19.96 | $19.69 | 5849 |
| 2023-05-23 | 19.97 | $19.78 | 4646 |
| 2023-05-22 | 19.95 | $20.11 | 2702 |
| 2023-05-19 | 19.94 | $19.85 | 2300 |
| 2023-05-18 | 19.94 | $19.89 | 21742 |
| 2023-05-17 | 19.94 | $20.21 | 5437 |
| 2023-05-16 | 19.94 | $20.17 | 2300 |
| 2023-05-15 | 19.94 | $20.31 | 9041 |
| 2023-05-12 | 19.94 | $19.86 | 2800 |
| 2023-05-11 | 19.95 | $20.06 | 6227 |
| 2023-05-10 | 19.96 | $19.94 | 5115 |
| 2023-05-09 | 19.96 | $19.88 | 2806 |
| 2023-05-08 | 19.98 | $20.02 | 4600 |
| 2023-05-05 | 19.99 | $20.05 | 182800 |
| 2023-05-04 | 20.00 | $19.89 | 78611 |
| 2023-05-03 | 20.02 | $19.71 | 10900 |
| 2023-05-02 | 20.05 | $19.73 | 11900 |
| 2023-05-01 | 20.08 | $20.04 | 3600 |
| 2023-04-28 | 20.10 | $20.06 | 52521 |
| 2023-04-27 | 20.12 | $19.96 | 8300 |
| 2023-04-26 | 20.14 | $19.78 | 19300 |
| 2023-04-25 | 20.16 | $19.52 | 5247 |
| 2023-04-24 | 20.17 | $19.78 | 21200 |
| 2023-04-21 | 20.18 | $19.91 | 3000 |
| 2023-04-20 | 20.18 | $20.00 | 92500 |
| 2023-04-19 | 20.15 | $20.06 | 10000 |
| 2023-04-18 | 20.13 | $20.26 | 3600 |
| 2023-04-17 | 20.09 | $20.29 | 27700 |
| 2023-04-14 | 20.04 | $20.08 | 6217 |
| 2023-04-13 | 20.02 | $20.20 | 5500 |
| 2023-04-12 | 19.97 | $19.93 | 15223 |
| 2023-04-11 | 19.95 | $20.30 | 14000 |
| 2023-04-10 | 19.91 | $20.25 | 14144 |
| 2023-04-06 | 19.87 | $20.34 | 3100 |
| 2023-04-05 | 19.83 | $20.14 | 13000 |
| 2023-04-04 | 19.83 | $20.30 | 4302 |
| 2023-04-03 | 19.82 | $20.38 | 54116 |
| 2023-03-31 | 19.82 | $20.47 | 11315 |
| 2023-03-30 | 19.82 | $20.51 | 8132 |
| 2023-03-29 | 19.81 | $20.29 | 226 |
| 2023-03-28 | 19.80 | $20.17 | 7800 |
| 2023-03-27 | 19.78 | $19.77 | 1716 |
| 2023-03-24 | 19.78 | $19.93 | 1232 |
| 2023-03-23 | 19.77 | $19.93 | 4700 |
| 2023-03-22 | 19.78 | $19.48 | 18600 |
| 2023-03-21 | 19.81 | $19.57 | 8838 |
| 2023-03-20 | 19.84 | $19.37 | 56100 |
| 2023-03-17 | 19.90 | $19.39 | 6447 |
| 2023-03-16 | 19.97 | $19.60 | 35400 |
| 2023-03-15 | 20.03 | $19.27 | 7200 |
| 2023-03-14 | 20.10 | $19.58 | 61500 |
| 2023-03-13 | 20.17 | $19.47 | 10940 |
| 2023-03-10 | 20.23 | $19.52 | 8700 |
| 2023-03-09 | 20.31 | $19.52 | 46033 |
| 2023-03-08 | 20.38 | $20.11 | 1800 |
| 2023-03-07 | 20.43 | $20.08 | 7541 |
| 2023-03-06 | 20.48 | $20.41 | 5000 |
| 2023-03-03 | 20.53 | $20.43 | 1948 |
| 2023-03-02 | 20.59 | $20.26 | 10900 |
| 2023-03-01 | 20.67 | $20.12 | 11300 |
| 2023-02-28 | 20.74 | $19.78 | 1000 |
| 2023-02-27 | 20.83 | $19.87 | 4700 |
| 2023-02-24 | 20.94 | $19.62 | 16727 |
| 2023-02-23 | 21.06 | $20.14 | 6300 |
| 2023-02-22 | 21.14 | $20.10 | 4300 |
| 2023-02-21 | 21.22 | $20.11 | 13800 |
| 2023-02-17 | 21.30 | $20.61 | 22100 |
| 2023-02-16 | 21.35 | $20.73 | 66200 |
| 2023-02-15 | 21.38 | $20.83 | 6100 |
| 2023-02-14 | 21.39 | $20.73 | 5700 |
| 2023-02-13 | 21.42 | $20.98 | 8512 |
| 2023-02-10 | 21.45 | $20.73 | 10000 |
| 2023-02-09 | 21.48 | $20.99 | 11100 |
| 2023-02-08 | 21.50 | $20.94 | 6200 |
| 2023-02-07 | 21.52 | $21.08 | 218100 |
| 2023-02-06 | 21.52 | $21.13 | 4400 |
| 2023-02-03 | 21.52 | $21.35 | 4500 |
| 2023-02-02 | 21.50 | $21.68 | 19500 |
| 2023-02-01 | 21.45 | $21.85 | 14119 |
| 2023-01-31 | 21.36 | $21.57 | 5100 |
| 2023-01-30 | 21.27 | $21.55 | 7200 |
| 2023-01-27 | 21.19 | $22.00 | 17914 |
| 2023-01-26 | 21.08 | $22.06 | 19631 |
| 2023-01-25 | 20.99 | $21.75 | 52700 |
| 2023-01-24 | 20.88 | $21.76 | 12412 |
| 2023-01-23 | 20.79 | $21.69 | 19800 |
| 2023-01-20 | 20.69 | $21.54 | 6100 |
| 2023-01-19 | 20.60 | $21.30 | 5700 |
| 2023-01-18 | 20.52 | $21.12 | 13134 |
| 2023-01-17 | 20.46 | $21.36 | 55100 |
| 2023-01-13 | 20.39 | $21.56 | 24432 |
| 2023-01-12 | 20.34 | $21.37 | 10800 |
| 2023-01-11 | 20.29 | $21.34 | 22000 |
| 2023-01-10 | 20.24 | $21.36 | 20800 |
| 2023-01-09 | 20.19 | $21.11 | 10900 |
| 2023-01-06 | 20.16 | $21.07 | 10600 |
| 2023-01-05 | 20.12 | $20.89 | 12200 |
| 2023-01-04 | 20.09 | $20.74 | 16300 |
| 2023-01-03 | 20.06 | $20.03 | 229738 |
| 2022-12-30 | 20.08 | $19.71 | 23600 |
| 2022-12-29 | 20.10 | $20.07 | 35800 |
| 2022-12-28 | 20.11 | $19.79 | 95813 |
| 2022-12-27 | 20.10 | $20.15 | 509800 |
| 2022-12-23 | 20.04 | $19.72 | 14114 |
| 2022-12-22 | 20.00 | $19.81 | 15300 |
| 2022-12-21 | 19.97 | $19.82 | 15300 |
| 2022-12-20 | 19.93 | $19.63 | 23100 |
| 2022-12-19 | 19.90 | $19.76 | 22003 |
| 2022-12-16 | 19.88 | $20.00 | 27748 |
| 2022-12-15 | 19.86 | $19.95 | 21300 |
| 2022-12-14 | 19.83 | $20.52 | 30600 |
| 2022-12-13 | 19.79 | $20.36 | 25600 |
| 2022-12-12 | 19.73 | $20.25 | 12900 |
| 2022-12-09 | 19.68 | $20.40 | 12000 |
| 2022-12-08 | 19.61 | $20.52 | 18500 |
| 2022-12-07 | 19.50 | $20.25 | 16327 |
| 2022-12-06 | 19.44 | $20.25 | 9800 |
| 2022-12-05 | 19.36 | $20.17 | 53019 |
| 2022-12-02 | 19.30 | $20.44 | 284246 |
| 2022-12-01 | 19.18 | $20.17 | 25604 |
| 2022-11-30 | 19.08 | $20.30 | 75807 |
| 2022-11-29 | 18.97 | $19.54 | 43700 |
| 2022-11-28 | 18.88 | $19.01 | 16800 |
| 2022-11-25 | 18.81 | $18.89 | 2800 |
| 2022-11-23 | 18.76 | $19.15 | 13800 |
| 2022-11-22 | 18.71 | $18.99 | 23400 |
| 2022-11-21 | 18.64 | $19.13 | 17200 |
| 2022-11-18 | 18.56 | $19.35 | 14506 |
| 2022-11-17 | 18.51 | $19.58 | 18100 |
| 2022-11-16 | 18.44 | $19.37 | 9218 |
| 2022-11-15 | 18.38 | $19.68 | 28500 |
| 2022-11-14 | 18.32 | $19.20 | 10600 |
| 2022-11-11 | 18.29 | $19.24 | 6514 |
| 2022-11-10 | 18.24 | $18.96 | 28707 |
| 2022-11-09 | 18.21 | $18.40 | 10039 |
| 2022-11-08 | 18.22 | $18.90 | 35212 |
| 2022-11-07 | 18.20 | $18.82 | 10349 |
| 2022-11-04 | 18.21 | $18.82 | 7900 |
| 2022-11-03 | 18.23 | $18.14 | 66229 |
| 2022-11-02 | 18.30 | $18.05 | 9924 |
| 2022-11-01 | 18.39 | $18.10 | 22300 |
| 2022-10-31 | 18.47 | $17.77 | 15026 |
| 2022-10-28 | 18.55 | $17.75 | 21309 |
| 2022-10-27 | 18.62 | $17.88 | 56500 |
| 2022-10-26 | 18.69 | $18.05 | 32800 |
| 2022-10-25 | 18.77 | $17.66 | 449500 |
| 2022-10-24 | 18.86 | $17.45 | 83611 |
| 2022-10-21 | 18.96 | $18.33 | 14342 |
| 2022-10-20 | 19.01 | $18.21 | 7540 |
| 2022-10-19 | 19.10 | $18.10 | 15300 |
| 2022-10-18 | 19.19 | $18.60 | 21600 |
| 2022-10-17 | 19.27 | $18.61 | 14501 |
| 2022-10-14 | 19.35 | $18.12 | 4045 |
| 2022-10-13 | 19.45 | $18.47 | 19500 |
| 2022-10-12 | 19.55 | $18.53 | 9000 |
| 2022-10-11 | 19.65 | $18.58 | 28800 |
| 2022-10-10 | 19.74 | $18.89 | 20942 |
| 2022-10-07 | 19.85 | $19.26 | 9607 |
| 2022-10-06 | 19.93 | $19.62 | 4341 |
| 2022-10-05 | 19.97 | $19.77 | 14500 |
| 2022-10-04 | 20.02 | $19.78 | 5402 |
| 2022-10-03 | 20.06 | $19.30 | 4113 |
| 2022-09-30 | 20.13 | $19.16 | 7030 |
| 2022-09-29 | 20.23 | $19.27 | 9400 |
| 2022-09-28 | 20.32 | $19.71 | 4330 |
| 2022-09-27 | 20.39 | $19.40 | 47531 |
| 2022-09-26 | 20.49 | $19.42 | 8300 |
| 2022-09-23 | 20.59 | $19.48 | 21210 |
| 2022-09-22 | 20.69 | $19.86 | 36444 |
| 2022-09-21 | 20.75 | $19.92 | 10200 |
| 2022-09-20 | 20.81 | $20.22 | 16937 |
| 2022-09-19 | 20.84 | $20.26 | 801 |
| 2022-09-16 | 20.88 | $20.10 | 9600 |
| 2022-09-15 | 20.93 | $20.40 | 83142 |
| 2022-09-14 | 20.98 | $20.54 | 3624 |
| 2022-09-13 | 21.02 | $20.52 | 17848 |
| 2022-09-12 | 21.07 | $21.02 | 8202 |
| 2022-09-09 | 21.09 | $20.80 | 3800 |
| 2022-09-08 | 21.12 | $20.55 | 8344 |
| 2022-09-07 | 21.16 | $20.65 | 4200 |
| 2022-09-06 | 21.18 | $20.53 | 9900 |
| 2022-09-02 | 21.22 | $20.80 | 8800 |
| 2022-09-01 | 21.24 | $21.06 | 10600 |
| 2022-08-31 | 21.26 | $21.22 | 114102 |
| 2022-08-30 | 21.26 | $21.08 | 4600 |
| 2022-08-29 | 21.27 | $21.36 | 9606 |
| 2022-08-26 | 21.25 | $21.33 | 8100 |
| 2022-08-25 | 21.24 | $21.58 | 10800 |
| 2022-08-24 | 21.23 | $21.10 | 7600 |
| 2022-08-23 | 21.25 | $21.06 | 7726 |
| 2022-08-22 | 21.25 | $20.92 | 16900 |
| 2022-08-19 | 21.26 | $20.88 | 87500 |
| 2022-08-18 | 21.28 | $21.13 | 10600 |
| 2022-08-17 | 21.30 | $21.37 | 9800 |
| 2022-08-16 | 21.29 | $21.40 | 20915 |
| 2022-08-15 | 21.28 | $21.47 | 6400 |
| 2022-08-12 | 21.27 | $21.48 | 10028 |
| 2022-08-11 | 21.25 | $21.39 | 16700 |
| 2022-08-10 | 21.23 | $21.31 | 9000 |
| 2022-08-09 | 21.22 | $21.13 | 53723 |
| 2022-08-08 | 21.21 | $21.30 | 21806 |
| 2022-08-05 | 21.20 | $21.27 | 13928 |
| 2022-08-04 | 21.22 | $21.42 | 16831 |
| 2022-08-03 | 21.24 | $21.25 | 173611 |
| 2022-08-02 | 21.25 | $21.17 | 9018 |
| 2022-08-01 | 21.27 | $21.08 | 14200 |
| 2022-07-29 | 21.30 | $21.13 | 8832 |
| 2022-07-28 | 21.32 | $21.42 | 16700 |
| 2022-07-27 | 21.33 | $21.41 | 6300 |
| 2022-07-26 | 21.34 | $21.04 | 55128 |
| 2022-07-25 | 21.38 | $21.23 | 6215 |
| 2022-07-22 | 21.40 | $21.23 | 15311 |
| 2022-07-21 | 21.41 | $21.45 | 9429 |
| 2022-07-20 | 21.38 | $21.20 | 4500 |
| 2022-07-19 | 21.38 | $21.30 | 7300 |
| 2022-07-18 | 21.35 | $21.11 | 185330 |
| 2022-07-15 | 21.33 | $21.12 | 15900 |
| 2022-07-14 | 21.34 | $20.98 | 8600 |
| 2022-07-13 | 21.34 | $21.10 | 123907 |
| 2022-07-12 | 21.32 | $21.01 | 5800 |
| 2022-07-11 | 21.33 | $21.11 | 8432 |
| 2022-07-08 | 21.34 | $21.64 | 10246 |
| 2022-07-07 | 21.36 | $21.83 | 11626 |
| 2022-07-06 | 21.35 | $21.53 | 9704 |
| 2022-07-05 | 21.35 | $21.54 | 6738 |
| 2022-07-01 | 21.34 | $21.64 | 5400 |
| 2022-06-30 | 21.34 | $21.48 | 10700 |
| 2022-06-29 | 21.33 | $21.61 | 3000 |
| 2022-06-28 | 21.31 | $21.72 | 11800 |
| 2022-06-27 | 21.27 | $21.72 | 64800 |
| 2022-06-24 | 21.23 | $21.74 | 5900 |
| 2022-06-23 | 21.15 | $21.28 | 3936 |
| 2022-06-22 | 21.09 | $20.93 | 23028 |
| 2022-06-21 | 21.06 | $21.18 | 30619 |
| 2022-06-17 | 21.02 | $20.81 | 16821 |
| 2022-06-16 | 21.00 | $20.65 | 25433 |
| 2022-06-15 | 20.97 | $21.28 | 9100 |
| 2022-06-14 | 20.93 | $21.03 | 26700 |
| 2022-06-13 | 20.87 | $20.60 | 22700 |
| 2022-06-10 | 20.84 | $21.29 | 27749 |
| 2022-06-09 | 20.75 | $21.29 | 27900 |
| 2022-06-08 | 20.66 | $21.99 | 75011 |
| 2022-06-07 | 20.54 | $21.70 | 10212 |
| 2022-06-06 | 20.42 | $21.52 | 19600 |
| 2022-06-03 | 20.34 | $21.29 | 18842 |
| 2022-06-02 | 20.30 | $21.69 | 37600 |
| 2022-06-01 | 20.28 | $21.26 | 198400 |
| 2022-05-31 | 20.27 | $21.32 | 35928 |
| 2022-05-27 | 20.25 | $20.92 | 17817 |
| 2022-05-26 | 20.26 | $20.76 | 24727 |
| 2022-05-25 | 20.25 | $20.21 | 15600 |
| 2022-05-24 | 20.27 | $19.99 | 14206 |
| 2022-05-23 | 20.27 | $20.46 | 38800 |
| 2022-05-20 | 20.27 | $20.37 | 12400 |
| 2022-05-19 | 20.26 | $20.39 | 47700 |
| 2022-05-18 | 20.26 | $19.99 | 26403 |
| 2022-05-17 | 20.29 | $20.46 | 78300 |
| 2022-05-16 | 20.31 | $19.95 | 45016 |
| 2022-05-13 | 20.36 | $20.04 | 16200 |
| 2022-05-12 | 20.41 | $19.44 | 33100 |
| 2022-05-11 | 20.50 | $19.40 | 39323 |
| 2022-05-10 | 20.58 | $19.56 | 33817 |
| 2022-05-09 | 20.65 | $19.41 | 66000 |
| 2022-05-06 | 20.74 | $19.97 | 31300 |
| 2022-05-05 | 20.81 | $20.39 | 22500 |
| 2022-05-04 | 20.86 | $21.21 | 6224 |
| 2022-05-03 | 20.88 | $21.12 | 28834 |
| 2022-05-02 | 20.93 | $21.01 | 10700 |
| 2022-04-29 | 20.96 | $20.98 | 22300 |
| 2022-04-28 | 20.96 | $20.72 | 28400 |
| 2022-04-27 | 21.00 | $20.46 | 34908 |
| 2022-04-26 | 21.06 | $20.10 | 38624 |
| 2022-04-25 | 21.12 | $20.36 | 105700 |
| 2022-04-22 | 21.15 | $20.27 | 74735 |
| 2022-04-21 | 21.20 | $20.27 | 26700 |
| 2022-04-20 | 21.26 | $20.71 | 5033 |
| 2022-04-19 | 21.30 | $20.85 | 33844 |
| 2022-04-18 | 21.32 | $21.02 | 40503 |
| 2022-04-14 | 21.35 | $20.99 | 22148 |
| 2022-04-13 | 21.36 | $21.23 | 49828 |
| 2022-04-12 | 21.38 | $20.97 | 17400 |
| 2022-04-11 | 21.30 | $21.02 | 11834 |
| 2022-04-08 | 21.20 | $21.22 | 2400 |
| 2022-04-07 | 21.12 | $21.21 | 29900 |
| 2022-04-06 | 21.08 | $21.45 | 9200 |
| 2022-04-05 | 21.06 | $21.66 | 8800 |
| 2022-04-04 | 21.00 | $22.08 | 7112 |
| 2022-04-01 | 20.92 | $21.55 | 35731 |
| 2022-03-31 | 20.91 | $21.09 | 10105 |
| 2022-03-30 | 20.95 | $21.48 | 17443 |
| 2022-03-29 | 20.99 | $21.63 | 25600 |
| 2022-03-28 | 21.03 | $21.25 | 10600 |
| 2022-03-25 | 21.10 | $21.06 | 80600 |
| 2022-03-24 | 21.20 | $21.31 | 75107 |
| 2022-03-23 | 21.28 | $21.39 | 16000 |
| 2022-03-22 | 21.36 | $21.63 | 18717 |
| 2022-03-21 | 21.45 | $21.09 | 16637 |
| 2022-03-18 | 21.59 | $21.68 | 20500 |
| 2022-03-17 | 21.73 | $21.17 | 51702 |
| 2022-03-16 | 21.90 | $21.63 | 18100 |
| 2022-03-15 | 22.04 | $19.38 | 45400 |
| 2022-03-14 | 22.26 | $19.01 | 222900 |
| 2022-03-11 | 22.50 | $19.70 | 61600 |
| 2022-03-10 | 22.73 | $20.41 | 29021 |
| 2022-03-09 | 22.94 | $21.02 | 11900 |
| 2022-03-08 | 23.09 | $20.49 | 46342 |
| 2022-03-07 | 23.25 | $20.44 | 19425 |
| 2022-03-04 | 23.42 | $21.35 | 32500 |
| 2022-03-03 | 23.54 | $21.85 | 63346 |
| 2022-03-02 | 23.65 | $22.28 | 34900 |
| 2022-03-01 | 23.74 | $22.43 | 21346 |
| 2022-02-28 | 23.82 | $22.75 | 9200 |
| 2022-02-25 | 23.84 | $23.08 | 33726 |
| 2022-02-24 | 23.84 | $22.75 | 51000 |
| 2022-02-23 | 23.87 | $23.15 | 19000 |
| 2022-02-22 | 23.89 | $23.40 | 9600 |
| 2022-02-18 | 23.89 | $23.86 | 18335 |
| 2022-02-17 | 23.90 | $24.39 | 17900 |
| 2022-02-16 | 23.88 | $24.62 | 19100 |
| 2022-02-15 | 23.84 | $24.42 | 6413 |
| 2022-02-14 | 23.80 | $23.75 | 20100 |
| 2022-02-11 | 23.81 | $23.86 | 15715 |
| 2022-02-10 | 23.82 | $24.33 | 20400 |
| 2022-02-09 | 23.83 | $24.53 | 16524 |
| 2022-02-08 | 23.82 | $23.99 | 47139 |
| 2022-02-07 | 23.80 | $23.70 | 30600 |
| 2022-02-04 | 23.80 | $23.89 | 24400 |
| 2022-02-03 | 23.77 | $23.80 | 22900 |
| 2022-02-02 | 23.74 | $23.96 | 85600 |
| 2022-02-01 | 23.72 | $24.16 | 7600 |
| 2022-01-31 | 23.71 | $24.08 | 7300 |
| 2022-01-28 | 23.70 | $23.13 | 15948 |
| 2022-01-27 | 23.74 | $23.02 | 16319 |
| 2022-01-26 | 23.76 | $23.36 | 40700 |
| 2022-01-25 | 23.77 | $23.61 | 62800 |
| 2022-01-24 | 23.77 | $23.43 | 99120 |
| 2022-01-21 | 23.79 | $23.87 | 20312 |
| 2022-01-20 | 23.78 | $24.10 | 26600 |
| 2022-01-19 | 23.76 | $23.77 | 36200 |
| 2022-01-18 | 23.73 | $23.63 | 114500 |
| 2022-01-14 | 23.74 | $24.05 | 44100 |
| 2022-01-13 | 23.74 | $24.06 | 73100 |
| 2022-01-12 | 23.75 | $24.55 | 38746 |
| 2022-01-11 | 23.74 | $24.19 | 22202 |
| 2022-01-10 | 23.76 | $23.69 | 38000 |
| 2022-01-07 | 23.82 | $23.60 | 8101 |
| 2022-01-06 | 23.88 | $23.36 | 15300 |
| 2022-01-05 | 23.96 | $23.14 | 24300 |
| 2022-01-04 | 24.04 | $23.56 | 25400 |
| 2022-01-03 | 24.08 | $23.91 | 9320 |
| 2021-12-31 | 24.09 | $23.95 | 47009 |
| 2021-12-30 | 24.13 | $23.98 | 232926 |
| 2021-12-29 | 24.16 | $23.36 | 41300 |
| 2021-12-28 | 24.23 | $23.53 | 120200 |
| 2021-12-27 | 24.29 | $23.71 | 40645 |
| 2021-12-23 | 24.35 | $23.69 | 60100 |
| 2021-12-22 | 24.45 | $23.70 | 41900 |
| 2021-12-21 | 24.55 | $23.70 | 78500 |
| 2021-12-20 | 24.64 | $23.19 | 41100 |
| 2021-12-17 | 24.79 | $23.83 | 35646 |
| 2021-12-16 | 24.90 | $24.10 | 61848 |
| 2021-12-15 | 25.02 | $24.24 | 22420 |
| 2021-12-14 | 25.14 | $24.44 | 33104 |
| 2021-12-13 | 25.23 | $24.46 | 13700 |
| 2021-12-10 | 25.34 | $24.90 | 94619 |
| 2021-12-09 | 25.41 | $24.85 | 67600 |
| 2021-12-08 | 25.46 | $24.92 | 30700 |
| 2021-12-07 | 25.51 | $24.75 | 29700 |
| 2021-12-06 | 25.57 | $24.36 | 7900 |
| 2021-12-03 | 25.64 | $24.14 | 22900 |
| 2021-12-02 | 25.73 | $24.81 | 9637 |
| 2021-12-01 | 25.78 | $24.57 | 10114 |
| 2021-11-30 | 25.83 | $24.65 | 42600 |
| 2021-11-29 | 25.90 | $24.80 | 16121 |
| 2021-11-26 | 25.93 | $24.91 | 10200 |
| 2021-11-24 | 25.98 | $25.68 | 18527 |
| 2021-11-23 | 25.99 | $25.63 | 9501 |
| 2021-11-22 | 26.01 | $25.64 | 12511 |
| 2021-11-19 | 26.04 | $26.07 | 18100 |
| 2021-11-18 | 26.05 | $26.06 | 6906 |
| 2021-11-17 | 26.05 | $26.46 | 11105 |
| 2021-11-16 | 26.05 | $26.64 | 14400 |
| 2021-11-15 | 26.04 | $26.38 | 24037 |
| 2021-11-12 | 26.02 | $26.50 | 67100 |
| 2021-11-11 | 25.99 | $26.44 | 3700 |
| 2021-11-10 | 25.95 | $25.83 | 15800 |
| 2021-11-09 | 25.95 | $25.84 | 8600 |
| 2021-11-08 | 25.92 | $25.98 | 18900 |
| 2021-11-05 | 25.89 | $25.82 | 6739 |
| 2021-11-04 | 25.87 | $25.85 | 10600 |
| 2021-11-03 | 25.84 | $25.88 | 14620 |
| 2021-11-02 | 25.77 | $25.57 | 10508 |
| 2021-11-01 | 25.72 | $25.94 | 9800 |
| 2021-10-29 | 25.64 | $25.57 | 23600 |
| 2021-10-28 | 25.60 | $25.89 | 33748 |
| 2021-10-27 | 25.55 | $25.87 | 14119 |
| 2021-10-26 | 25.49 | $25.98 | 22827 |
| 2021-10-25 | 25.44 | $26.28 | 7300 |
| 2021-10-22 | 25.39 | $26.17 | 16800 |
| 2021-10-21 | 25.33 | $26.14 | 2800 |
| 2021-10-20 | 25.30 | $26.39 | 7146 |
| 2021-10-19 | 25.25 | $26.39 | 10430 |
| 2021-10-18 | 25.19 | $26.01 | 25129 |
| 2021-10-15 | 25.13 | $25.98 | 8700 |
| 2021-10-14 | 25.12 | $25.71 | 25000 |
| 2021-10-13 | 25.11 | $25.70 | 15800 |
| 2021-10-12 | 25.12 | $25.29 | 6401 |
| 2021-10-11 | 25.15 | $25.37 | 20300 |
| 2021-10-08 | 25.19 | $25.36 | 13213 |
| 2021-10-07 | 25.23 | $25.22 | 11700 |
| 2021-10-06 | 25.28 | $24.58 | 14407 |
| 2021-10-05 | 25.36 | $24.62 | 21930 |
| 2021-10-04 | 25.47 | $24.31 | 75800 |
| 2021-10-01 | 25.57 | $24.80 | 10509 |
| 2021-09-30 | 25.65 | $24.89 | 11200 |
| 2021-09-29 | 25.73 | $24.70 | 15400 |
| 2021-09-28 | 25.80 | $24.89 | 21834 |
| 2021-09-27 | 25.84 | $25.22 | 20200 |
| 2021-09-24 | 25.85 | $25.08 | 28411 |
| 2021-09-23 | 25.86 | $25.41 | 6320 |
| 2021-09-22 | 25.86 | $25.43 | 19300 |
| 2021-09-21 | 25.87 | $25.13 | 103117 |
| 2021-09-20 | 25.85 | $24.94 | 22818 |
| 2021-09-17 | 25.83 | $25.68 | 12032 |
| 2021-09-16 | 25.76 | $25.62 | 4326 |
| 2021-09-15 | 25.72 | $25.82 | 19400 |
| 2021-09-14 | 25.66 | $25.89 | 32700 |
| 2021-09-13 | 25.62 | $26.19 | 15524 |
| 2021-09-10 | 25.59 | $26.19 | 16444 |
| 2021-09-09 | 25.56 | $26.21 | 5216 |
| 2021-09-08 | 25.54 | $26.23 | 9900 |
| 2021-09-07 | 25.52 | $26.70 | 16800 |
| 2021-09-03 | 25.47 | $26.36 | 4100 |
| 2021-09-02 | 25.43 | $26.32 | 11300 |
| 2021-09-01 | 25.40 | $26.50 | 20600 |
| 2021-08-31 | 25.37 | $26.16 | 20500 |
| 2021-08-30 | 25.35 | $25.62 | 10630 |
| 2021-08-27 | 25.36 | $25.50 | 128014 |
| 2021-08-26 | 25.36 | $25.28 | 35700 |
| 2021-08-25 | 25.38 | $25.47 | 9100 |
| 2021-08-24 | 25.40 | $25.57 | 21620 |
| 2021-08-23 | 25.36 | $24.81 | 19400 |
| 2021-08-20 | 25.38 | $24.49 | 33200 |
| 2021-08-19 | 25.46 | $24.27 | 66136 |
| 2021-08-18 | 25.60 | $24.74 | 33100 |
| 2021-08-17 | 25.71 | $24.75 | 11500 |
| 2021-08-16 | 25.81 | $25.09 | 17800 |
| 2021-08-13 | 25.89 | $25.51 | 14012 |
| 2021-08-12 | 25.97 | $25.59 | 11034 |
| 2021-08-11 | 26.06 | $25.84 | 18000 |
| 2021-08-10 | 26.13 | $25.82 | 31900 |
| 2021-08-09 | 26.20 | $25.73 | 11800 |
| 2021-08-06 | 26.27 | $25.52 | 19200 |
| 2021-08-05 | 26.35 | $25.74 | 20346 |
| 2021-08-04 | 26.39 | $25.88 | 7521 |
| 2021-08-03 | 26.45 | $25.73 | 9628 |
| 2021-08-02 | 26.52 | $25.82 | 6700 |
| 2021-07-30 | 26.62 | $25.51 | 8130 |
| 2021-07-29 | 26.75 | $25.73 | 10100 |
| 2021-07-28 | 26.87 | $25.78 | 23100 |
| 2021-07-27 | 27.01 | $24.77 | 74746 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.36
2026-07-24
Close Price
$33.34
Vol: 4525
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.33
Average
23.06
Maximum
35.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.36 | $33.34 | 4525 |
| 2026-07-23 | 34.47 | $33.79 | 7100 |
| 2026-07-22 | 34.54 | $34.19 | 8418 |
| 2026-07-21 | 34.58 | $34.21 | 5300 |
| 2026-07-20 | 34.62 | $33.02 | 11700 |
| 2026-07-17 | 34.79 | $32.91 | 8900 |
| 2026-07-16 | 34.98 | $33.28 | 29800 |
| 2026-07-15 | 35.16 | $34.24 | 6621 |
| 2026-07-14 | 35.26 | $34.49 | 10100 |
| 2026-07-13 | 35.34 | $33.93 | 10400 |
| 2026-07-10 | 35.49 | $35.18 | 8815 |
| 2026-07-09 | 35.52 | $35.19 | 7300 |
| 2026-07-08 | 35.56 | $34.69 | 12341 |
| 2026-07-07 | 35.65 | $34.62 | 12344 |
| 2026-07-06 | 35.76 | $35.77 | 8300 |
| 2026-07-02 | 35.76 | $34.60 | 6500 |
| 2026-07-01 | 35.88 | $35.20 | 33226 |
| 2026-06-30 | 35.95 | $36.25 | 6700 |
| 2026-06-29 | 35.92 | $35.72 | 8700 |
| 2026-06-26 | 35.94 | $35.82 | 15721 |
| 2026-06-25 | 35.95 | $36.12 | 8808 |
| 2026-06-24 | 35.93 | $35.79 | 14128 |
| 2026-06-23 | 35.95 | $36.03 | 15245 |
| 2026-06-22 | 35.94 | $37.97 | 10310 |
| 2026-06-18 | 35.73 | $37.74 | 16123 |
| 2026-06-17 | 35.52 | $36.51 | 14505 |
| 2026-06-16 | 35.41 | $36.67 | 7840 |
| 2026-06-15 | 35.28 | $37.21 | 10900 |
| 2026-06-12 | 35.08 | $35.90 | 9300 |
| 2026-06-11 | 34.99 | $35.90 | 6300 |
| 2026-06-10 | 34.89 | $34.13 | 12801 |
| 2026-06-09 | 34.97 | $34.73 | 10200 |
| 2026-06-08 | 35.00 | $34.71 | 8210 |
| 2026-06-05 | 35.03 | $33.81 | 12000 |
| 2026-06-04 | 35.16 | $36.44 | 5513 |
| 2026-06-03 | 35.02 | $36.90 | 6630 |
| 2026-06-02 | 34.83 | $37.36 | 16335 |
| 2026-06-01 | 34.56 | $36.89 | 10710 |
| 2026-05-29 | 34.31 | $36.35 | 22410 |
| 2026-05-28 | 34.10 | $36.31 | 9235 |
| 2026-05-27 | 33.87 | $36.12 | 18509 |
| 2026-05-26 | 33.63 | $35.87 | 6100 |
| 2026-05-22 | 33.39 | $34.28 | 6903 |
| 2026-05-21 | 33.30 | $34.17 | 39925 |
| 2026-05-20 | 33.21 | $33.65 | 6510 |
| 2026-05-19 | 33.16 | $32.95 | 8428 |
| 2026-05-18 | 33.19 | $33.46 | 16233 |
| 2026-05-15 | 33.16 | $33.51 | 6414 |
| 2026-05-14 | 33.12 | $34.56 | 4900 |
| 2026-05-13 | 32.97 | $34.65 | 5505 |
| 2026-05-12 | 32.79 | $33.95 | 9713 |
| 2026-05-11 | 32.67 | $35.02 | 11616 |
| 2026-05-08 | 32.42 | $34.83 | 4100 |
| 2026-05-07 | 32.17 | $33.98 | 5827 |
| 2026-05-06 | 31.98 | $34.50 | 16231 |
| 2026-05-05 | 31.71 | $33.29 | 472400 |
| 2026-05-04 | 31.55 | $32.51 | 6300 |
| 2026-05-01 | 31.45 | $32.60 | 4400 |
| 2026-04-30 | 31.32 | $32.57 | 29542 |
| 2026-04-29 | 31.19 | $31.82 | 11134 |
| 2026-04-28 | 31.13 | $31.99 | 6400 |
| 2026-04-27 | 31.04 | $32.24 | 6600 |
| 2026-04-24 | 30.91 | $32.23 | 22307 |
| 2026-04-23 | 30.77 | $31.70 | 5300 |
| 2026-04-22 | 30.67 | $32.18 | 5900 |
| 2026-04-21 | 30.51 | $31.65 | 29600 |
| 2026-04-20 | 30.39 | $32.02 | 23441 |
| 2026-04-17 | 30.22 | $32.19 | 12408 |
| 2026-04-16 | 30.02 | $31.61 | 42000 |
| 2026-04-15 | 29.85 | $31.47 | 14900 |
| 2026-04-14 | 29.68 | $31.48 | 14401 |
| 2026-04-13 | 29.49 | $30.80 | 107705 |
| 2026-04-10 | 29.35 | $30.49 | 10300 |
| 2026-04-09 | 29.23 | $30.42 | 77100 |
| 2026-04-08 | 29.10 | $30.60 | 16100 |
| 2026-04-07 | 28.95 | $28.97 | 11700 |
| 2026-04-06 | 28.94 | $28.91 | 14631 |
| 2026-04-02 | 28.95 | $28.58 | 10749 |
| 2026-04-01 | 28.98 | $28.87 | 14300 |
| 2026-03-31 | 29.00 | $28.74 | 21220 |
| 2026-03-30 | 29.02 | $27.71 | 63000 |
| 2026-03-27 | 29.16 | $27.98 | 12606 |
| 2026-03-26 | 29.29 | $28.12 | 12439 |
| 2026-03-25 | 29.41 | $29.05 | 8517 |
| 2026-03-24 | 29.45 | $28.64 | 6200 |
| 2026-03-23 | 29.53 | $29.07 | 15500 |
| 2026-03-20 | 29.58 | $28.28 | 11048 |
| 2026-03-19 | 29.72 | $29.25 | 11400 |
| 2026-03-18 | 29.77 | $29.05 | 21239 |
| 2026-03-17 | 29.84 | $29.67 | 14300 |
| 2026-03-16 | 29.86 | $29.46 | 11800 |
| 2026-03-13 | 29.90 | $28.57 | 4800 |
| 2026-03-12 | 30.04 | $28.77 | 53200 |
| 2026-03-11 | 30.18 | $29.57 | 5300 |
| 2026-03-10 | 30.24 | $29.52 | 8243 |
| 2026-03-09 | 30.31 | $29.52 | 15700 |
| 2026-03-06 | 30.40 | $28.87 | 9500 |
| 2026-03-05 | 30.56 | $29.19 | 15415 |
| 2026-03-04 | 30.70 | $29.95 | 12500 |
| 2026-03-03 | 30.78 | $29.59 | 11700 |
| 2026-03-02 | 30.91 | $31.03 | 28500 |
| 2026-02-27 | 30.89 | $31.73 | 7401 |
| 2026-02-26 | 30.81 | $31.82 | 27800 |
| 2026-02-25 | 30.70 | $32.13 | 24500 |
| 2026-02-24 | 30.55 | $31.62 | 34300 |
| 2026-02-23 | 30.44 | $31.26 | 20000 |
| 2026-02-20 | 30.35 | $31.56 | 27500 |
| 2026-02-19 | 30.22 | $31.12 | 25443 |
| 2026-02-18 | 30.13 | $31.14 | 27700 |
| 2026-02-17 | 30.02 | $30.85 | 11100 |
| 2026-02-13 | 29.94 | $31.04 | 50000 |
| 2026-02-12 | 29.82 | $30.77 | 29900 |
| 2026-02-11 | 29.72 | $31.11 | 59371 |
| 2026-02-10 | 29.57 | $30.58 | 21505 |
| 2026-02-09 | 29.47 | $30.59 | 5128 |
| 2026-02-06 | 29.35 | $30.40 | 66100 |
| 2026-02-05 | 29.24 | $29.47 | 6035 |
| 2026-02-04 | 29.21 | $29.65 | 12949 |
| 2026-02-03 | 29.17 | $29.97 | 147518 |
| 2026-02-02 | 29.08 | $29.75 | 15500 |
| 2026-01-30 | 29.01 | $29.71 | 24621 |
| 2026-01-29 | 28.94 | $30.32 | 63100 |
| 2026-01-28 | 28.79 | $30.28 | 20200 |
| 2026-01-27 | 28.64 | $30.16 | 13018 |
| 2026-01-26 | 28.48 | $29.48 | 496300 |
| 2026-01-23 | 28.37 | $29.30 | 11648 |
| 2026-01-22 | 28.27 | $29.17 | 27006 |
| 2026-01-21 | 28.18 | $28.82 | 8600 |
| 2026-01-20 | 28.11 | $28.42 | 11609 |
| 2026-01-16 | 28.08 | $28.63 | 13002 |
| 2026-01-15 | 28.02 | $28.70 | 15800 |
| 2026-01-14 | 27.95 | $28.63 | 7606 |
| 2026-01-13 | 27.88 | $28.51 | 9739 |
| 2026-01-12 | 27.81 | $28.74 | 943128 |
| 2026-01-09 | 27.71 | $28.38 | 9100 |
| 2026-01-08 | 27.64 | $28.28 | 8400 |
| 2026-01-07 | 27.57 | $28.37 | 6028 |
| 2026-01-06 | 27.49 | $28.43 | 287902 |
| 2026-01-05 | 27.39 | $28.32 | 3900 |
| 2026-01-02 | 27.29 | $27.97 | 8545 |
| 2025-12-31 | 27.22 | $27.33 | 2200 |
| 2025-12-30 | 27.21 | $27.43 | 12200 |
| 2025-12-29 | 27.19 | $27.47 | 2531 |
| 2025-12-26 | 27.16 | $27.50 | 4000 |
| 2025-12-24 | 27.12 | $27.24 | 2234 |
| 2025-12-23 | 27.11 | $27.23 | 6300 |
| 2025-12-22 | 27.10 | $27.01 | 10949 |
| 2025-12-19 | 27.11 | $26.92 | 9133 |
| 2025-12-18 | 27.13 | $26.66 | 4373 |
| 2025-12-17 | 27.18 | $26.79 | 5100 |
| 2025-12-16 | 27.22 | $26.95 | 6537 |
| 2025-12-15 | 27.24 | $27.15 | 5000 |
| 2025-12-12 | 27.25 | $27.10 | 6102 |
| 2025-12-11 | 27.27 | $27.43 | 4300 |
| 2025-12-10 | 27.25 | $27.54 | 8500 |
| 2025-12-09 | 27.22 | $27.26 | 7700 |
| 2025-12-08 | 27.22 | $27.27 | 4600 |
| 2025-12-05 | 27.21 | $27.50 | 7300 |
| 2025-12-04 | 27.18 | $27.23 | 3139 |
| 2025-12-03 | 27.18 | $27.18 | 3300 |
| 2025-12-02 | 27.18 | $27.21 | 4439 |
| 2025-12-01 | 27.18 | $27.12 | 6705 |
| 2025-11-28 | 27.18 | $27.18 | 8200 |
| 2025-11-26 | 27.18 | $27.09 | 8300 |
| 2025-11-25 | 27.19 | $26.84 | 3500 |
| 2025-11-24 | 27.23 | $26.79 | 3800 |
| 2025-11-21 | 27.28 | $26.53 | 6800 |
| 2025-11-20 | 27.35 | $26.51 | 8000 |
| 2025-11-19 | 27.44 | $26.95 | 3702 |
| 2025-11-18 | 27.49 | $27.02 | 3800 |
| 2025-11-17 | 27.54 | $27.17 | 8300 |
| 2025-11-14 | 27.58 | $27.52 | 5227 |
| 2025-11-13 | 27.59 | $27.53 | 2910 |
| 2025-11-12 | 27.60 | $27.92 | 5300 |
| 2025-11-11 | 27.56 | $27.92 | 5600 |
| 2025-11-10 | 27.53 | $27.88 | 4121 |
| 2025-11-07 | 27.49 | $27.33 | 4042 |
| 2025-11-06 | 27.50 | $27.49 | 2548 |
| 2025-11-05 | 27.51 | $27.86 | 7600 |
| 2025-11-04 | 27.47 | $27.45 | 5000 |
| 2025-11-03 | 27.47 | $27.99 | 7000 |
| 2025-10-31 | 27.42 | $27.84 | 9600 |
| 2025-10-30 | 27.37 | $27.86 | 6906 |
| 2025-10-29 | 27.32 | $28.22 | 8000 |
| 2025-10-28 | 27.23 | $28.03 | 5529 |
| 2025-10-27 | 27.14 | $28.10 | 25223 |
| 2025-10-24 | 27.04 | $27.78 | 5900 |
| 2025-10-23 | 26.96 | $27.58 | 10529 |
| 2025-10-22 | 26.90 | $27.38 | 7346 |
| 2025-10-21 | 26.85 | $27.38 | 7738 |
| 2025-10-20 | 26.79 | $27.65 | 3946 |
| 2025-10-17 | 26.70 | $27.26 | 4800 |
| 2025-10-16 | 26.64 | $27.20 | 4200 |
| 2025-10-15 | 26.58 | $27.00 | 1931 |
| 2025-10-14 | 26.54 | $26.62 | 1800 |
| 2025-10-13 | 26.53 | $26.84 | 900 |
| 2025-10-10 | 26.50 | $26.08 | 5004 |
| 2025-10-09 | 26.54 | $27.06 | 4400 |
| 2025-10-08 | 26.49 | $27.37 | 5600 |
| 2025-10-07 | 26.39 | $27.16 | 318916 |
| 2025-10-06 | 26.31 | $26.98 | 3500 |
| 2025-10-03 | 26.24 | $26.93 | 3800 |
| 2025-10-02 | 26.17 | $26.86 | 5047 |
| 2025-10-01 | 26.10 | $26.71 | 3702 |
| 2025-09-30 | 26.03 | $26.52 | 14146 |
| 2025-09-29 | 25.98 | $26.47 | 4400 |
| 2025-09-26 | 25.93 | $26.22 | 4200 |
| 2025-09-25 | 25.90 | $26.33 | 23000 |
| 2025-09-24 | 25.86 | $26.43 | 19943 |
| 2025-09-23 | 25.80 | $26.45 | 5600 |
| 2025-09-22 | 25.73 | $26.49 | 2900 |
| 2025-09-19 | 25.65 | $26.42 | 4800 |
| 2025-09-18 | 25.57 | $26.50 | 6330 |
| 2025-09-17 | 25.47 | $26.51 | 12932 |
| 2025-09-16 | 25.36 | $26.44 | 3800 |
| 2025-09-15 | 25.24 | $26.18 | 12200 |
| 2025-09-12 | 25.15 | $26.03 | 6419 |
| 2025-09-11 | 25.05 | $25.96 | 3100 |
| 2025-09-10 | 24.96 | $25.59 | 1831 |
| 2025-09-09 | 24.89 | $25.39 | 10244 |
| 2025-09-08 | 24.84 | $25.19 | 8500 |
| 2025-09-05 | 24.80 | $25.00 | 2520 |
| 2025-09-04 | 24.78 | $24.75 | 4100 |
| 2025-09-03 | 24.78 | $24.84 | 4035 |
| 2025-09-02 | 24.78 | $24.75 | 6011 |
| 2025-08-29 | 24.78 | $24.80 | 6200 |
| 2025-08-28 | 24.78 | $24.86 | 5700 |
| 2025-08-27 | 24.77 | $24.76 | 25300 |
| 2025-08-26 | 24.77 | $24.92 | 2500 |
| 2025-08-25 | 24.75 | $25.01 | 4600 |
| 2025-08-22 | 24.73 | $25.16 | 5328 |
| 2025-08-21 | 24.68 | $24.67 | 4400 |
| 2025-08-20 | 24.68 | $24.73 | 6505 |
| 2025-08-19 | 24.68 | $24.77 | 5043 |
| 2025-08-18 | 24.67 | $24.99 | 4000 |
| 2025-08-15 | 24.64 | $24.95 | 5800 |
| 2025-08-14 | 24.60 | $25.02 | 6100 |
| 2025-08-13 | 24.56 | $25.33 | 6710 |
| 2025-08-12 | 24.48 | $25.06 | 4.8M |
| 2025-08-11 | 24.42 | $24.68 | 4428 |
| 2025-08-08 | 24.39 | $24.76 | 2832 |
| 2025-08-07 | 24.35 | $24.77 | 5500 |
| 2025-08-06 | 24.30 | $24.64 | 47935 |
| 2025-08-05 | 24.27 | $24.49 | 187112 |
| 2025-08-04 | 24.25 | $24.37 | 372608 |
| 2025-08-01 | 24.23 | $24.00 | 3515 |
| 2025-07-31 | 24.26 | $24.19 | 9516 |
| 2025-07-30 | 24.26 | $24.30 | 3200 |
| 2025-07-29 | 24.26 | $24.49 | 59944 |
| 2025-07-28 | 24.24 | $24.44 | 7817 |
| 2025-07-25 | 24.21 | $24.58 | 3037 |
| 2025-07-24 | 24.18 | $24.66 | 2500 |
| 2025-07-23 | 24.12 | $24.80 | 2900 |
| 2025-07-22 | 24.05 | $24.55 | 3227 |
| 2025-07-21 | 24.00 | $24.55 | 5100 |
| 2025-07-18 | 23.94 | $24.37 | 10433 |
| 2025-07-17 | 23.90 | $24.38 | 3200 |
| 2025-07-16 | 23.85 | $24.30 | 10238 |
| 2025-07-15 | 23.80 | $24.19 | 4833 |
| 2025-07-14 | 23.76 | $24.03 | 3200 |
| 2025-07-11 | 23.73 | $23.97 | 1800 |
| 2025-07-10 | 23.70 | $24.03 | 2121 |
| 2025-07-09 | 23.67 | $23.97 | 12812 |
| 2025-07-08 | 23.64 | $24.02 | 2700 |
| 2025-07-07 | 23.60 | $23.83 | 2000 |
| 2025-07-03 | 23.57 | $24.19 | 2700 |
| 2025-07-02 | 23.51 | $24.07 | 4100 |
| 2025-07-01 | 23.45 | $23.98 | 5232 |
| 2025-06-30 | 23.40 | $23.97 | 10408 |
| 2025-06-27 | 23.33 | $23.89 | 4735 |
| 2025-06-26 | 23.28 | $23.95 | 1238 |
| 2025-06-25 | 23.21 | $23.81 | 3100 |
| 2025-06-24 | 23.14 | $23.79 | 3300 |
| 2025-06-23 | 23.07 | $23.21 | 6800 |
| 2025-06-20 | 23.06 | $23.03 | 10600 |
| 2025-06-18 | 23.06 | $23.14 | 4000 |
| 2025-06-17 | 23.05 | $23.19 | 3111 |
| 2025-06-16 | 23.04 | $23.48 | 3300 |
| 2025-06-13 | 22.99 | $23.17 | 2000 |
| 2025-06-12 | 22.97 | $23.56 | 4735 |
| 2025-06-11 | 22.91 | $23.56 | 3900 |
| 2025-06-10 | 22.84 | $23.50 | 5100 |
| 2025-06-09 | 22.78 | $23.36 | 4900 |
| 2025-06-06 | 22.71 | $23.17 | 1507 |
| 2025-06-05 | 22.67 | $23.09 | 3600 |
| 2025-06-04 | 22.62 | $23.01 | 2849 |
| 2025-06-03 | 22.58 | $22.75 | 5700 |
| 2025-06-02 | 22.56 | $22.66 | 4700 |
| 2025-05-30 | 22.55 | $22.52 | 2301 |
| 2025-05-29 | 22.56 | $22.79 | 2600 |
| 2025-05-28 | 22.53 | $22.71 | 4647 |
| 2025-05-27 | 22.51 | $22.80 | 5548 |
| 2025-05-23 | 22.48 | $22.92 | 1800 |
| 2025-05-22 | 22.44 | $22.84 | 3300 |
| 2025-05-21 | 22.39 | $22.94 | 4000 |
| 2025-05-20 | 22.33 | $22.98 | 4500 |
| 2025-05-19 | 22.27 | $22.97 | 8337 |
| 2025-05-16 | 22.19 | $22.95 | 7600 |
| 2025-05-15 | 22.11 | $22.94 | 2124 |
| 2025-05-14 | 22.03 | $22.91 | 7800 |
| 2025-05-13 | 21.93 | $22.79 | 3600 |
| 2025-05-12 | 21.84 | $22.72 | 6432 |
| 2025-05-09 | 21.75 | $22.26 | 13000 |
| 2025-05-08 | 21.70 | $22.14 | 5700 |
| 2025-05-07 | 21.65 | $22.24 | 3400 |
| 2025-05-06 | 21.59 | $22.49 | 3018 |
| 2025-05-05 | 21.49 | $22.58 | 3805 |
| 2025-05-02 | 21.38 | $22.30 | 3639 |
| 2025-05-01 | 21.28 | $21.66 | 6300 |
| 2025-04-30 | 21.24 | $21.71 | 14014 |
| 2025-04-29 | 21.19 | $21.63 | 1444 |
| 2025-04-28 | 21.15 | $21.55 | 9901 |
| 2025-04-25 | 21.10 | $21.46 | 6312 |
| 2025-04-24 | 21.07 | $21.54 | 3845 |
| 2025-04-23 | 21.02 | $21.33 | 4423 |
| 2025-04-22 | 20.98 | $21.09 | 4800 |
| 2025-04-21 | 20.97 | $20.78 | 3328 |
| 2025-04-17 | 20.99 | $20.76 | 4900 |
| 2025-04-16 | 21.02 | $20.65 | 7400 |
| 2025-04-15 | 21.06 | $20.90 | 28128 |
| 2025-04-14 | 21.07 | $20.86 | 6900 |
| 2025-04-11 | 21.10 | $20.71 | 9421 |
| 2025-04-10 | 21.14 | $20.02 | 11300 |
| 2025-04-09 | 21.25 | $20.45 | 17727 |
| 2025-04-08 | 21.34 | $19.19 | 9307 |
| 2025-04-07 | 21.57 | $19.53 | 15300 |
| 2025-04-04 | 21.78 | $20.21 | 8924 |
| 2025-04-03 | 21.94 | $21.46 | 9110 |
| 2025-04-02 | 22.00 | $21.88 | 147800 |
| 2025-04-01 | 22.01 | $21.86 | 4838 |
| 2025-03-31 | 22.02 | $21.79 | 88341 |
| 2025-03-28 | 22.05 | $21.81 | 6649 |
| 2025-03-27 | 22.07 | $22.26 | 5818 |
| 2025-03-26 | 22.05 | $22.14 | 9200 |
| 2025-03-25 | 22.04 | $22.25 | 16028 |
| 2025-03-24 | 22.02 | $22.29 | 7301 |
| 2025-03-21 | 21.99 | $22.20 | 7027 |
| 2025-03-20 | 21.97 | $22.27 | 12626 |
| 2025-03-19 | 21.94 | $22.49 | 7526 |
| 2025-03-18 | 21.88 | $22.46 | 9200 |
| 2025-03-17 | 21.82 | $22.54 | 20500 |
| 2025-03-14 | 21.75 | $22.15 | 2500 |
| 2025-03-13 | 21.70 | $21.74 | 10400 |
| 2025-03-12 | 21.70 | $21.78 | 8900 |
| 2025-03-11 | 21.69 | $21.68 | 13149 |
| 2025-03-10 | 21.69 | $21.49 | 5100 |
| 2025-03-07 | 21.71 | $22.06 | 4500 |
| 2025-03-06 | 21.68 | $21.95 | 5723 |
| 2025-03-05 | 21.65 | $22.06 | 6000 |
| 2025-03-04 | 21.61 | $21.41 | 7625 |
| 2025-03-03 | 21.63 | $21.21 | 15214 |
| 2025-02-28 | 21.67 | $21.36 | 6900 |
| 2025-02-27 | 21.70 | $21.67 | 15100 |
| 2025-02-26 | 21.71 | $22.11 | 9700 |
| 2025-02-25 | 21.66 | $21.88 | 9602 |
| 2025-02-24 | 21.64 | $21.88 | 10700 |
| 2025-02-21 | 21.62 | $22.19 | 4300 |
| 2025-02-20 | 21.56 | $22.24 | 10400 |
| 2025-02-19 | 21.48 | $22.01 | 5000 |
| 2025-02-18 | 21.43 | $22.08 | 12100 |
| 2025-02-14 | 21.36 | $21.96 | 5900 |
| 2025-02-13 | 21.30 | $21.80 | 43300 |
| 2025-02-12 | 21.24 | $21.63 | 11500 |
| 2025-02-11 | 21.20 | $21.52 | 4832 |
| 2025-02-10 | 21.17 | $21.59 | 12900 |
| 2025-02-07 | 21.13 | $21.30 | 5130 |
| 2025-02-06 | 21.11 | $21.29 | 10909 |
| 2025-02-05 | 21.09 | $21.28 | 9713 |
| 2025-02-04 | 21.07 | $21.37 | 5200 |
| 2025-02-03 | 21.04 | $21.12 | 11849 |
| 2025-01-31 | 21.03 | $21.21 | 8037 |
| 2025-01-30 | 21.01 | $21.43 | 12803 |
| 2025-01-29 | 20.97 | $21.12 | 7225 |
| 2025-01-28 | 20.95 | $21.14 | 6500 |
| 2025-01-27 | 20.93 | $20.96 | 13000 |
| 2025-01-24 | 20.93 | $21.26 | 7233 |
| 2025-01-23 | 20.89 | $21.13 | 5216 |
| 2025-01-22 | 20.87 | $21.06 | 7613 |
| 2025-01-21 | 20.85 | $21.05 | 7300 |
| 2025-01-17 | 20.82 | $20.83 | 7236 |
| 2025-01-16 | 20.82 | $20.69 | 7800 |
| 2025-01-15 | 20.84 | $20.73 | 11421 |
| 2025-01-14 | 20.85 | $20.48 | 15900 |
| 2025-01-13 | 20.89 | $20.27 | 4828 |
| 2025-01-10 | 20.95 | $20.36 | 74300 |
| 2025-01-08 | 21.01 | $20.75 | 40600 |
| 2025-01-07 | 21.04 | $20.83 | 3400 |
| 2025-01-06 | 21.06 | $20.95 | 9300 |
| 2025-01-03 | 21.08 | $20.84 | 8800 |
| 2025-01-02 | 21.10 | $20.68 | 6400 |
| 2024-12-31 | 21.15 | $20.75 | 36100 |
| 2024-12-30 | 21.19 | $20.80 | 8814 |
| 2024-12-27 | 21.23 | $20.99 | 36100 |
| 2024-12-26 | 21.25 | $21.04 | 8200 |
| 2024-12-24 | 21.28 | $21.16 | 5339 |
| 2024-12-23 | 21.29 | $21.04 | 8200 |
| 2024-12-20 | 21.31 | $20.95 | 7454 |
| 2024-12-19 | 21.35 | $20.84 | 10400 |
| 2024-12-18 | 21.41 | $20.79 | 9800 |
| 2024-12-17 | 21.47 | $21.40 | 32605 |
| 2024-12-16 | 21.48 | $21.46 | 11700 |
| 2024-12-13 | 21.48 | $21.49 | 4200 |
| 2024-12-12 | 21.48 | $21.50 | 4646 |
| 2024-12-11 | 21.48 | $21.59 | 11921 |
| 2024-12-10 | 21.46 | $21.51 | 15300 |
| 2024-12-09 | 21.46 | $21.83 | 10347 |
| 2024-12-06 | 21.42 | $21.39 | 4000 |
| 2024-12-05 | 21.42 | $21.38 | 7831 |
| 2024-12-04 | 21.43 | $21.30 | 5600 |
| 2024-12-03 | 21.44 | $21.25 | 4916 |
| 2024-12-02 | 21.46 | $21.19 | 11700 |
| 2024-11-29 | 21.49 | $21.19 | 5628 |
| 2024-11-27 | 21.52 | $21.18 | 5100 |
| 2024-11-26 | 21.56 | $21.19 | 41400 |
| 2024-11-25 | 21.60 | $21.38 | 4930 |
| 2024-11-22 | 21.62 | $21.32 | 10439 |
| 2024-11-21 | 21.65 | $21.30 | 4200 |
| 2024-11-20 | 21.69 | $21.32 | 7400 |
| 2024-11-19 | 21.73 | $21.28 | 30825 |
| 2024-11-18 | 21.77 | $21.42 | 6700 |
| 2024-11-15 | 21.81 | $21.18 | 6500 |
| 2024-11-14 | 21.88 | $21.18 | 7300 |
| 2024-11-13 | 21.95 | $21.34 | 12800 |
| 2024-11-12 | 22.02 | $21.43 | 12341 |
| 2024-11-11 | 22.08 | $21.82 | 4021 |
| 2024-11-08 | 22.10 | $21.96 | 7700 |
| 2024-11-07 | 22.12 | $22.57 | 2.1M |
| 2024-11-06 | 22.07 | $21.91 | 1623 |
| 2024-11-05 | 22.09 | $22.15 | 3000 |
| 2024-11-04 | 22.08 | $21.88 | 1900 |
| 2024-11-01 | 22.10 | $21.77 | 34600 |
| 2024-10-31 | 22.14 | $21.72 | 3700 |
| 2024-10-30 | 22.18 | $21.87 | 1100 |
| 2024-10-29 | 22.22 | $22.06 | 11200 |
| 2024-10-28 | 22.23 | $22.15 | 2503 |
| 2024-10-25 | 22.24 | $22.00 | 2200 |
| 2024-10-24 | 22.27 | $22.02 | 2524 |
| 2024-10-23 | 22.29 | $22.06 | 110810 |
| 2024-10-22 | 22.32 | $22.18 | 12300 |
| 2024-10-21 | 22.33 | $22.22 | 7900 |
| 2024-10-18 | 22.34 | $22.47 | 2000 |
| 2024-10-17 | 22.33 | $22.24 | 3500 |
| 2024-10-16 | 22.34 | $22.35 | 1008 |
| 2024-10-15 | 22.34 | $22.16 | 1500 |
| 2024-10-14 | 22.36 | $22.61 | 1339 |
| 2024-10-11 | 22.33 | $22.65 | 5900 |
| 2024-10-10 | 22.30 | $22.55 | 1800 |
| 2024-10-09 | 22.27 | $22.49 | 7835 |
| 2024-10-08 | 22.25 | $22.55 | 3600 |
| 2024-10-07 | 22.21 | $23.12 | 5300 |
| 2024-10-04 | 22.12 | $22.94 | 3442 |
| 2024-10-03 | 22.03 | $22.77 | 6128 |
| 2024-10-02 | 21.96 | $23.06 | 10700 |
| 2024-10-01 | 21.84 | $22.65 | 4818 |
| 2024-09-30 | 21.75 | $22.55 | 4730 |
| 2024-09-27 | 21.67 | $22.95 | 1500 |
| 2024-09-26 | 21.53 | $22.99 | 13000 |
| 2024-09-25 | 21.38 | $22.22 | 33400 |
| 2024-09-24 | 21.29 | $22.42 | 7700 |
| 2024-09-23 | 21.17 | $21.73 | 43400 |
| 2024-09-20 | 21.12 | $21.53 | 48145 |
| 2024-09-19 | 21.07 | $21.51 | 7233 |
| 2024-09-18 | 21.03 | $21.13 | 2200 |
| 2024-09-17 | 21.02 | $21.19 | 3726 |
| 2024-09-16 | 21.00 | $21.15 | 700 |
| 2024-09-13 | 20.98 | $21.10 | 125638 |
| 2024-09-12 | 20.97 | $21.02 | 6600 |
| 2024-09-11 | 20.96 | $20.87 | 8700 |
| 2024-09-10 | 20.97 | $20.75 | 5700 |
| 2024-09-09 | 21.00 | $20.76 | 8931 |
| 2024-09-06 | 21.02 | $20.63 | 5802 |
| 2024-09-05 | 21.06 | $20.97 | 3600 |
| 2024-09-04 | 21.07 | $20.95 | 7914 |
| 2024-09-03 | 21.09 | $20.98 | 5214 |
| 2024-08-30 | 21.10 | $21.31 | 2900 |
| 2024-08-29 | 21.07 | $21.23 | 31700 |
| 2024-08-28 | 21.06 | $21.23 | 4144 |
| 2024-08-27 | 21.04 | $21.39 | 4830 |
| 2024-08-26 | 21.00 | $21.35 | 1800 |
| 2024-08-23 | 20.97 | $21.46 | 3820 |
| 2024-08-22 | 20.91 | $21.11 | 15800 |
| 2024-08-21 | 20.89 | $21.33 | 1511 |
| 2024-08-20 | 20.85 | $21.25 | 9016 |
| 2024-08-19 | 20.81 | $21.41 | 3400 |
| 2024-08-16 | 20.74 | $21.19 | 2908 |
| 2024-08-15 | 20.70 | $20.96 | 6521 |
| 2024-08-14 | 20.67 | $20.74 | 3931 |
| 2024-08-13 | 20.66 | $20.82 | 5046 |
| 2024-08-12 | 20.64 | $20.65 | 9507 |
| 2024-08-09 | 20.64 | $20.60 | 1849 |
| 2024-08-08 | 20.65 | $20.48 | 6229 |
| 2024-08-07 | 20.66 | $20.11 | 7102 |
| 2024-08-06 | 20.72 | $19.95 | 11200 |
| 2024-08-05 | 20.80 | $19.87 | 7000 |
| 2024-08-02 | 20.90 | $20.41 | 15900 |
| 2024-08-01 | 20.95 | $20.67 | 1123 |
| 2024-07-31 | 20.98 | $21.01 | 4204 |
| 2024-07-30 | 20.98 | $20.65 | 2245 |
| 2024-07-29 | 21.02 | $20.73 | 8700 |
| 2024-07-26 | 21.05 | $20.77 | 6900 |
| 2024-07-25 | 21.07 | $20.57 | 3645 |
| 2024-07-24 | 21.13 | $20.64 | 13900 |
| 2024-07-23 | 21.18 | $20.92 | 12000 |
| 2024-07-22 | 21.21 | $21.04 | 9146 |
| 2024-07-19 | 21.22 | $20.88 | 12637 |
| 2024-07-18 | 21.26 | $21.08 | 2911 |
| 2024-07-17 | 21.28 | $21.27 | 5700 |
| 2024-07-16 | 21.28 | $21.51 | 9625 |
| 2024-07-15 | 21.25 | $21.44 | 12400 |
| 2024-07-12 | 21.23 | $21.64 | 7700 |
| 2024-07-11 | 21.19 | $21.51 | 6300 |
| 2024-07-10 | 21.16 | $21.39 | 2700 |
| 2024-07-09 | 21.13 | $21.31 | 3235 |
| 2024-07-08 | 21.12 | $21.23 | 2300 |
| 2024-07-05 | 21.10 | $21.25 | 6942 |
| 2024-07-03 | 21.09 | $21.19 | 3802 |
| 2024-07-02 | 21.08 | $20.95 | 18400 |
| 2024-07-01 | 21.09 | $20.87 | 2600 |
| 2024-06-28 | 21.11 | $20.90 | 843 |
| 2024-06-27 | 21.14 | $20.95 | 2649 |
| 2024-06-26 | 21.16 | $21.05 | 5700 |
| 2024-06-25 | 21.17 | $21.12 | 244507 |
| 2024-06-24 | 21.17 | $21.21 | 2027 |
| 2024-06-21 | 21.17 | $21.04 | 5148 |
| 2024-06-20 | 21.18 | $21.10 | 8000 |
| 2024-06-18 | 21.19 | $21.32 | 8500 |
| 2024-06-17 | 21.18 | $21.26 | 5130 |
| 2024-06-14 | 21.17 | $21.21 | 7400 |
| 2024-06-13 | 21.17 | $21.16 | 1400 |
| 2024-06-12 | 21.17 | $21.20 | 3400 |
| 2024-06-11 | 21.16 | $21.17 | 2449 |
| 2024-06-10 | 21.16 | $21.27 | 3700 |
| 2024-06-07 | 21.15 | $21.12 | 2611 |
| 2024-06-06 | 21.15 | $21.25 | 1700 |
| 2024-06-05 | 21.14 | $21.32 | 2503 |
| 2024-06-04 | 21.12 | $21.03 | 3830 |
| 2024-06-03 | 21.13 | $20.94 | 2325 |
| 2024-05-31 | 21.15 | $20.78 | 14428 |
| 2024-05-30 | 21.19 | $20.98 | 1142 |
| 2024-05-29 | 21.22 | $20.95 | 64200 |
| 2024-05-28 | 21.24 | $21.19 | 647 |
| 2024-05-24 | 21.25 | $21.42 | 716 |
| 2024-05-23 | 21.23 | $21.44 | 2200 |
| 2024-05-22 | 21.21 | $21.47 | 2600 |
| 2024-05-21 | 21.18 | $21.57 | 4300 |
| 2024-05-20 | 21.14 | $21.70 | 4319 |
| 2024-05-17 | 21.08 | $21.80 | 4500 |
| 2024-05-16 | 21.01 | $21.69 | 5600 |
| 2024-05-15 | 20.94 | $21.50 | 1400 |
| 2024-05-14 | 20.88 | $21.41 | 11300 |
| 2024-05-13 | 20.82 | $21.36 | 2342 |
| 2024-05-10 | 20.77 | $21.08 | 12334 |
| 2024-05-09 | 20.73 | $21.12 | 900 |
| 2024-05-08 | 20.69 | $21.00 | 1139 |
| 2024-05-07 | 20.66 | $21.10 | 3400 |
| 2024-05-06 | 20.61 | $21.14 | 2300 |
| 2024-05-03 | 20.56 | $21.28 | 2449 |
| 2024-05-02 | 20.48 | $21.12 | 1700 |
| 2024-05-01 | 20.41 | $20.57 | 913 |
| 2024-04-30 | 20.40 | $20.50 | 7500 |
| 2024-04-29 | 20.39 | $20.68 | 16937 |
| 2024-04-26 | 20.36 | $20.64 | 25333 |
| 2024-04-25 | 20.33 | $20.38 | 3000 |
| 2024-04-24 | 20.32 | $20.39 | 2000 |
| 2024-04-23 | 20.31 | $20.44 | 4200 |
| 2024-04-22 | 20.30 | $20.30 | 6600 |
| 2024-04-19 | 20.30 | $19.92 | 1000 |
| 2024-04-18 | 20.34 | $19.91 | 5400 |
| 2024-04-17 | 20.39 | $19.86 | 5823 |
| 2024-04-16 | 20.44 | $19.94 | 6511 |
| 2024-04-15 | 20.49 | $20.16 | 3724 |
| 2024-04-12 | 20.53 | $20.24 | 1400 |
| 2024-04-11 | 20.56 | $20.68 | 5324 |
| 2024-04-10 | 20.55 | $20.56 | 4525 |
| 2024-04-09 | 20.55 | $20.75 | 2233 |
| 2024-04-08 | 20.52 | $20.66 | 629 |
| 2024-04-05 | 20.51 | $20.56 | 5619 |
| 2024-04-04 | 20.50 | $20.51 | 3600 |
| 2024-04-03 | 20.50 | $20.50 | 6506 |
| 2024-04-02 | 20.50 | $20.58 | 3949 |
| 2024-04-01 | 20.50 | $20.58 | 5909 |
| 2024-03-28 | 20.49 | $20.57 | 3539 |
| 2024-03-27 | 20.48 | $20.51 | 4916 |
| 2024-03-26 | 20.48 | $20.44 | 2021 |
| 2024-03-25 | 20.48 | $20.45 | 3900 |
| 2024-03-22 | 20.48 | $20.46 | 3235 |
| 2024-03-21 | 20.49 | $20.53 | 7300 |
| 2024-03-20 | 20.48 | $20.60 | 6616 |
| 2024-03-19 | 20.47 | $20.41 | 1700 |
| 2024-03-18 | 20.47 | $20.51 | 3119 |
| 2024-03-15 | 20.47 | $20.53 | 4142 |
| 2024-03-14 | 20.46 | $20.58 | 2700 |
| 2024-03-13 | 20.45 | $20.67 | 2300 |
| 2024-03-12 | 20.43 | $20.68 | 2700 |
| 2024-03-11 | 20.40 | $20.50 | 2223 |
| 2024-03-08 | 20.39 | $20.39 | 14809 |
| 2024-03-07 | 20.39 | $20.44 | 16000 |
| 2024-03-06 | 20.39 | $20.50 | 14100 |
| 2024-03-05 | 20.37 | $20.24 | 3628 |
| 2024-03-04 | 20.39 | $20.43 | 3726 |
| 2024-03-01 | 20.38 | $20.65 | 7603 |
| 2024-02-29 | 20.36 | $20.45 | 11000 |
| 2024-02-28 | 20.35 | $20.45 | 8300 |
| 2024-02-27 | 20.34 | $20.73 | 3531 |
| 2024-02-26 | 20.29 | $20.62 | 3500 |
| 2024-02-23 | 20.26 | $20.65 | 4900 |
| 2024-02-22 | 20.22 | $20.70 | 1402 |
| 2024-02-21 | 20.17 | $20.54 | 14330 |
| 2024-02-20 | 20.13 | $20.42 | 5304 |
| 2024-02-16 | 20.10 | $20.38 | 1523 |
| 2024-02-15 | 20.07 | $20.24 | 105400 |
| 2024-02-14 | 20.05 | $20.15 | 3238 |
| 2024-02-13 | 20.04 | $19.82 | 8808 |
| 2024-02-12 | 20.06 | $20.17 | 8800 |
| 2024-02-09 | 20.05 | $20.06 | 3100 |
| 2024-02-08 | 20.05 | $19.96 | 800 |
| 2024-02-07 | 20.06 | $20.19 | 8800 |
| 2024-02-06 | 20.05 | $20.32 | 6100 |
| 2024-02-05 | 20.02 | $19.88 | 8926 |
| 2024-02-02 | 20.04 | $19.79 | 4941 |
| 2024-02-01 | 20.06 | $19.99 | 9300 |
| 2024-01-31 | 20.07 | $19.75 | 4043 |
| 2024-01-30 | 20.10 | $19.76 | 6023 |
| 2024-01-29 | 20.14 | $19.95 | 8300 |
| 2024-01-26 | 20.16 | $20.04 | 2107 |
| 2024-01-25 | 20.17 | $20.09 | 9940 |
| 2024-01-24 | 20.18 | $20.07 | 54135 |
| 2024-01-23 | 20.19 | $19.86 | 6400 |
| 2024-01-22 | 20.23 | $19.71 | 16600 |
| 2024-01-19 | 20.28 | $19.99 | 2845 |
| 2024-01-18 | 20.31 | $19.78 | 13704 |
| 2024-01-17 | 20.37 | $19.78 | 10536 |
| 2024-01-16 | 20.43 | $20.02 | 2335 |
| 2024-01-12 | 20.47 | $20.39 | 19500 |
| 2024-01-11 | 20.48 | $20.36 | 11130 |
| 2024-01-10 | 20.49 | $20.23 | 3600 |
| 2024-01-09 | 20.52 | $20.28 | 2000 |
| 2024-01-08 | 20.55 | $20.43 | 4101 |
| 2024-01-05 | 20.56 | $20.46 | 2800 |
| 2024-01-04 | 20.57 | $20.47 | 7518 |
| 2024-01-03 | 20.58 | $20.63 | 10017 |
| 2024-01-02 | 20.58 | $20.58 | 6800 |
| 2023-12-29 | 20.58 | $20.86 | 6700 |
| 2023-12-28 | 20.55 | $20.86 | 8911 |
| 2023-12-27 | 20.51 | $20.63 | 14400 |
| 2023-12-26 | 20.50 | $20.56 | 3820 |
| 2023-12-22 | 20.50 | $20.29 | 16517 |
| 2023-12-21 | 20.52 | $20.45 | 7104 |
| 2023-12-20 | 20.52 | $20.13 | 23903 |
| 2023-12-19 | 20.57 | $20.50 | 15807 |
| 2023-12-18 | 20.57 | $20.43 | 20400 |
| 2023-12-15 | 20.59 | $20.72 | 14800 |
| 2023-12-14 | 20.57 | $20.85 | 9746 |
| 2023-12-13 | 20.54 | $20.72 | 15900 |
| 2023-12-12 | 20.53 | $20.49 | 21900 |
| 2023-12-11 | 20.53 | $20.54 | 8036 |
| 2023-12-08 | 20.53 | $20.47 | 4200 |
| 2023-12-07 | 20.53 | $20.66 | 10500 |
| 2023-12-06 | 20.52 | $20.58 | 4400 |
| 2023-12-05 | 20.51 | $20.59 | 5500 |
| 2023-12-04 | 20.51 | $20.57 | 8400 |
| 2023-12-01 | 20.50 | $20.76 | 6200 |
| 2023-11-30 | 20.47 | $20.74 | 10446 |
| 2023-11-29 | 20.44 | $20.62 | 9222 |
| 2023-11-28 | 20.42 | $20.79 | 11100 |
| 2023-11-27 | 20.39 | $20.64 | 2044 |
| 2023-11-24 | 20.36 | $20.74 | 1500 |
| 2023-11-22 | 20.32 | $20.68 | 12000 |
| 2023-11-21 | 20.28 | $20.63 | 6606 |
| 2023-11-20 | 20.25 | $20.74 | 12209 |
| 2023-11-17 | 20.19 | $20.54 | 4300 |
| 2023-11-16 | 20.16 | $20.51 | 4500 |
| 2023-11-15 | 20.12 | $20.82 | 8701 |
| 2023-11-14 | 20.05 | $20.53 | 53900 |
| 2023-11-13 | 19.99 | $20.19 | 2300 |
| 2023-11-10 | 19.97 | $20.20 | 6842 |
| 2023-11-09 | 19.95 | $20.13 | 15000 |
| 2023-11-08 | 19.93 | $20.28 | 29600 |
| 2023-11-07 | 19.89 | $20.25 | 4100 |
| 2023-11-06 | 19.86 | $20.24 | 21600 |
| 2023-11-03 | 19.82 | $20.21 | 55400 |
| 2023-11-02 | 19.78 | $19.92 | 6404 |
| 2023-11-01 | 19.76 | $19.75 | 112900 |
| 2023-10-31 | 19.76 | $19.59 | 4700 |
| 2023-10-30 | 19.78 | $19.62 | 3600 |
| 2023-10-27 | 19.80 | $19.50 | 2200 |
| 2023-10-26 | 19.83 | $19.49 | 11100 |
| 2023-10-25 | 19.86 | $19.57 | 2100 |
| 2023-10-24 | 19.89 | $19.74 | 4300 |
| 2023-10-23 | 19.91 | $19.47 | 3925 |
| 2023-10-20 | 19.96 | $19.43 | 39800 |
| 2023-10-19 | 20.01 | $19.70 | 4900 |
| 2023-10-18 | 20.05 | $19.76 | 26401 |
| 2023-10-17 | 20.08 | $20.01 | 11145 |
| 2023-10-16 | 20.08 | $20.13 | 11508 |
| 2023-10-13 | 20.08 | $19.94 | 4619 |
| 2023-10-12 | 20.09 | $20.02 | 6104 |
| 2023-10-11 | 20.10 | $20.28 | 8400 |
| 2023-10-10 | 20.08 | $20.13 | 6403 |
| 2023-10-09 | 20.07 | $19.80 | 7500 |
| 2023-10-06 | 20.10 | $20.00 | 5630 |
| 2023-10-05 | 20.11 | $19.74 | 4000 |
| 2023-10-04 | 20.15 | $19.68 | 14200 |
| 2023-10-03 | 20.20 | $19.73 | 10300 |
| 2023-10-02 | 20.25 | $19.95 | 4239 |
| 2023-09-29 | 20.29 | $20.04 | 4400 |
| 2023-09-28 | 20.31 | $19.95 | 5646 |
| 2023-09-27 | 20.35 | $19.97 | 20835 |
| 2023-09-26 | 20.39 | $20.00 | 4945 |
| 2023-09-25 | 20.43 | $20.19 | 18629 |
| 2023-09-22 | 20.46 | $20.25 | 25922 |
| 2023-09-21 | 20.48 | $20.04 | 11042 |
| 2023-09-20 | 20.52 | $20.34 | 7300 |
| 2023-09-19 | 20.54 | $20.43 | 8141 |
| 2023-09-18 | 20.56 | $20.47 | 8600 |
| 2023-09-15 | 20.56 | $20.45 | 8300 |
| 2023-09-14 | 20.58 | $20.52 | 7125 |
| 2023-09-13 | 20.58 | $20.41 | 9500 |
| 2023-09-12 | 20.60 | $20.56 | 4800 |
| 2023-09-11 | 20.60 | $20.52 | 5149 |
| 2023-09-08 | 20.61 | $20.31 | 3800 |
| 2023-09-07 | 20.64 | $20.30 | 14600 |
| 2023-09-06 | 20.68 | $20.56 | 2348 |
| 2023-09-05 | 20.69 | $20.65 | 7344 |
| 2023-09-01 | 20.70 | $20.90 | 10900 |
| 2023-08-31 | 20.68 | $20.66 | 1600 |
| 2023-08-30 | 20.68 | $20.94 | 3300 |
| 2023-08-29 | 20.65 | $20.92 | 3800 |
| 2023-08-28 | 20.62 | $20.57 | 3240 |
| 2023-08-25 | 20.63 | $20.36 | 5340 |
| 2023-08-24 | 20.66 | $20.45 | 4100 |
| 2023-08-23 | 20.68 | $20.47 | 1400 |
| 2023-08-22 | 20.70 | $20.24 | 2107 |
| 2023-08-21 | 20.75 | $20.22 | 1521 |
| 2023-08-18 | 20.81 | $20.15 | 6400 |
| 2023-08-17 | 20.87 | $20.38 | 4948 |
| 2023-08-16 | 20.93 | $20.32 | 22606 |
| 2023-08-15 | 20.99 | $20.43 | 9300 |
| 2023-08-14 | 21.05 | $20.63 | 12600 |
| 2023-08-11 | 21.09 | $20.71 | 4415 |
| 2023-08-10 | 21.13 | $21.04 | 15400 |
| 2023-08-09 | 21.14 | $20.87 | 5900 |
| 2023-08-08 | 21.17 | $20.90 | 4936 |
| 2023-08-07 | 21.20 | $21.10 | 8400 |
| 2023-08-04 | 21.21 | $21.12 | 9300 |
| 2023-08-03 | 21.22 | $21.25 | 6334 |
| 2023-08-02 | 21.22 | $21.10 | 8925 |
| 2023-08-01 | 21.23 | $21.55 | 11400 |
| 2023-07-31 | 21.20 | $21.87 | 19100 |
| 2023-07-28 | 21.13 | $21.82 | 7500 |
| 2023-07-27 | 21.06 | $21.29 | 10700 |
| 2023-07-26 | 21.03 | $21.58 | 4537 |
| 2023-07-25 | 20.97 | $21.32 | 7400 |
| 2023-07-24 | 20.94 | $21.19 | 10000 |
| 2023-07-21 | 20.91 | $20.93 | 935 |
| 2023-07-20 | 20.91 | $20.98 | 10120 |
| 2023-07-19 | 20.90 | $21.02 | 13217 |
| 2023-07-18 | 20.89 | $20.98 | 9416 |
| 2023-07-17 | 20.88 | $21.25 | 10001 |
| 2023-07-14 | 20.84 | $21.25 | 9003 |
| 2023-07-13 | 20.79 | $21.47 | 33036 |
| 2023-07-12 | 20.72 | $21.21 | 8821 |
| 2023-07-11 | 20.67 | $20.86 | 5224 |
| 2023-07-10 | 20.65 | $20.64 | 10000 |
| 2023-07-07 | 20.65 | $20.69 | 20600 |
| 2023-07-06 | 20.65 | $20.46 | 6744 |
| 2023-07-05 | 20.67 | $20.84 | 9800 |
| 2023-07-03 | 20.65 | $20.86 | 4806 |
| 2023-06-30 | 20.63 | $20.67 | 3800 |
| 2023-06-29 | 20.62 | $20.53 | 8711 |
| 2023-06-28 | 20.63 | $20.65 | 8320 |
| 2023-06-27 | 20.63 | $20.75 | 4700 |
| 2023-06-26 | 20.62 | $20.55 | 6100 |
| 2023-06-23 | 20.63 | $20.49 | 3102 |
| 2023-06-22 | 20.64 | $20.77 | 6000 |
| 2023-06-21 | 20.63 | $20.87 | 3500 |
| 2023-06-20 | 20.60 | $20.97 | 7700 |
| 2023-06-16 | 20.56 | $21.45 | 6326 |
| 2023-06-15 | 20.47 | $21.51 | 12930 |
| 2023-06-14 | 20.36 | $21.16 | 13532 |
| 2023-06-13 | 20.28 | $20.92 | 4513 |
| 2023-06-12 | 20.21 | $20.72 | 7936 |
| 2023-06-09 | 20.16 | $20.68 | 16900 |
| 2023-06-08 | 20.10 | $20.68 | 16012 |
| 2023-06-07 | 20.04 | $20.56 | 3700 |
| 2023-06-06 | 19.99 | $20.60 | 10511 |
| 2023-06-05 | 19.92 | $20.25 | 7395 |
| 2023-06-02 | 19.89 | $20.24 | 39723 |
| 2023-06-01 | 19.85 | $19.88 | 17325 |
| 2023-05-31 | 19.85 | $19.64 | 10500 |
| 2023-05-30 | 19.87 | $19.53 | 24300 |
| 2023-05-26 | 19.91 | $19.85 | 3000 |
| 2023-05-25 | 19.91 | $19.47 | 45400 |
| 2023-05-24 | 19.96 | $19.69 | 5849 |
| 2023-05-23 | 19.99 | $19.78 | 4646 |
| 2023-05-22 | 20.01 | $20.11 | 2702 |
| 2023-05-19 | 20.00 | $19.85 | 2300 |
| 2023-05-18 | 20.01 | $19.89 | 21742 |
| 2023-05-17 | 20.02 | $20.21 | 5437 |
| 2023-05-16 | 20.00 | $20.17 | 2300 |
| 2023-05-15 | 19.99 | $20.31 | 9041 |
| 2023-05-12 | 19.95 | $19.86 | 2800 |
| 2023-05-11 | 19.96 | $20.06 | 6227 |
| 2023-05-10 | 19.95 | $19.94 | 5115 |
| 2023-05-09 | 19.95 | $19.88 | 2806 |
| 2023-05-08 | 19.96 | $20.02 | 4600 |
| 2023-05-05 | 19.96 | $20.05 | 182800 |
| 2023-05-04 | 19.95 | $19.89 | 78611 |
| 2023-05-03 | 19.95 | $19.71 | 10900 |
| 2023-05-02 | 19.98 | $19.73 | 11900 |
| 2023-05-01 | 20.00 | $20.04 | 3600 |
| 2023-04-28 | 20.00 | $20.06 | 52521 |
| 2023-04-27 | 19.99 | $19.96 | 8300 |
| 2023-04-26 | 20.00 | $19.78 | 19300 |
| 2023-04-25 | 20.02 | $19.52 | 5247 |
| 2023-04-24 | 20.07 | $19.78 | 21200 |
| 2023-04-21 | 20.10 | $19.91 | 3000 |
| 2023-04-20 | 20.12 | $20.00 | 92500 |
| 2023-04-19 | 20.14 | $20.06 | 10000 |
| 2023-04-18 | 20.15 | $20.26 | 3600 |
| 2023-04-17 | 20.13 | $20.29 | 27700 |
| 2023-04-14 | 20.12 | $20.08 | 6217 |
| 2023-04-13 | 20.12 | $20.20 | 5500 |
| 2023-04-12 | 20.11 | $19.93 | 15223 |
| 2023-04-11 | 20.13 | $20.30 | 14000 |
| 2023-04-10 | 20.11 | $20.25 | 14144 |
| 2023-04-06 | 20.10 | $20.34 | 3100 |
| 2023-04-05 | 20.07 | $20.14 | 13000 |
| 2023-04-04 | 20.07 | $20.30 | 4302 |
| 2023-04-03 | 20.04 | $20.38 | 54116 |
| 2023-03-31 | 20.01 | $20.47 | 11315 |
| 2023-03-30 | 19.96 | $20.51 | 8132 |
| 2023-03-29 | 19.90 | $20.29 | 226 |
| 2023-03-28 | 19.86 | $20.17 | 7800 |
| 2023-03-27 | 19.83 | $19.77 | 1716 |
| 2023-03-24 | 19.83 | $19.93 | 1232 |
| 2023-03-23 | 19.82 | $19.93 | 4700 |
| 2023-03-22 | 19.81 | $19.48 | 18600 |
| 2023-03-21 | 19.85 | $19.57 | 8838 |
| 2023-03-20 | 19.88 | $19.37 | 56100 |
| 2023-03-17 | 19.93 | $19.39 | 6447 |
| 2023-03-16 | 19.99 | $19.60 | 35400 |
| 2023-03-15 | 20.03 | $19.27 | 7200 |
| 2023-03-14 | 20.11 | $19.58 | 61500 |
| 2023-03-13 | 20.16 | $19.47 | 10940 |
| 2023-03-10 | 20.24 | $19.52 | 8700 |
| 2023-03-09 | 20.31 | $19.52 | 46033 |
| 2023-03-08 | 20.39 | $20.11 | 1800 |
| 2023-03-07 | 20.42 | $20.08 | 7541 |
| 2023-03-06 | 20.46 | $20.41 | 5000 |
| 2023-03-03 | 20.47 | $20.43 | 1948 |
| 2023-03-02 | 20.47 | $20.26 | 10900 |
| 2023-03-01 | 20.49 | $20.12 | 11300 |
| 2023-02-28 | 20.53 | $19.78 | 1000 |
| 2023-02-27 | 20.61 | $19.87 | 4700 |
| 2023-02-24 | 20.69 | $19.62 | 16727 |
| 2023-02-23 | 20.80 | $20.14 | 6300 |
| 2023-02-22 | 20.87 | $20.10 | 4300 |
| 2023-02-21 | 20.95 | $20.11 | 13800 |
| 2023-02-17 | 21.04 | $20.61 | 22100 |
| 2023-02-16 | 21.08 | $20.73 | 66200 |
| 2023-02-15 | 21.12 | $20.83 | 6100 |
| 2023-02-14 | 21.15 | $20.73 | 5700 |
| 2023-02-13 | 21.20 | $20.98 | 8512 |
| 2023-02-10 | 21.22 | $20.73 | 10000 |
| 2023-02-09 | 21.27 | $20.99 | 11100 |
| 2023-02-08 | 21.30 | $20.94 | 6200 |
| 2023-02-07 | 21.34 | $21.08 | 218100 |
| 2023-02-06 | 21.37 | $21.13 | 4400 |
| 2023-02-03 | 21.39 | $21.35 | 4500 |
| 2023-02-02 | 21.40 | $21.68 | 19500 |
| 2023-02-01 | 21.37 | $21.85 | 14119 |
| 2023-01-31 | 21.32 | $21.57 | 5100 |
| 2023-01-30 | 21.29 | $21.55 | 7200 |
| 2023-01-27 | 21.26 | $22.00 | 17914 |
| 2023-01-26 | 21.18 | $22.06 | 19631 |
| 2023-01-25 | 21.09 | $21.75 | 52700 |
| 2023-01-24 | 21.02 | $21.76 | 12412 |
| 2023-01-23 | 20.94 | $21.69 | 19800 |
| 2023-01-20 | 20.86 | $21.54 | 6100 |
| 2023-01-19 | 20.79 | $21.30 | 5700 |
| 2023-01-18 | 20.74 | $21.12 | 13134 |
| 2023-01-17 | 20.70 | $21.36 | 55100 |
| 2023-01-13 | 20.63 | $21.56 | 24432 |
| 2023-01-12 | 20.53 | $21.37 | 10800 |
| 2023-01-11 | 20.45 | $21.34 | 22000 |
| 2023-01-10 | 20.35 | $21.36 | 20800 |
| 2023-01-09 | 20.24 | $21.11 | 10900 |
| 2023-01-06 | 20.15 | $21.07 | 10600 |
| 2023-01-05 | 20.06 | $20.89 | 12200 |
| 2023-01-04 | 19.97 | $20.74 | 16300 |
| 2023-01-03 | 19.89 | $20.03 | 229738 |
| 2022-12-30 | 19.87 | $19.71 | 23600 |
| 2022-12-29 | 19.89 | $20.07 | 35800 |
| 2022-12-28 | 19.87 | $19.79 | 95813 |
| 2022-12-27 | 19.88 | $20.15 | 509800 |
| 2022-12-23 | 19.85 | $19.72 | 14114 |
| 2022-12-22 | 19.87 | $19.81 | 15300 |
| 2022-12-21 | 19.87 | $19.82 | 15300 |
| 2022-12-20 | 19.88 | $19.63 | 23100 |
| 2022-12-19 | 19.90 | $19.76 | 22003 |
| 2022-12-16 | 19.92 | $20.00 | 27748 |
| 2022-12-15 | 19.91 | $19.95 | 21300 |
| 2022-12-14 | 19.91 | $20.52 | 30600 |
| 2022-12-13 | 19.84 | $20.36 | 25600 |
| 2022-12-12 | 19.79 | $20.25 | 12900 |
| 2022-12-09 | 19.74 | $20.40 | 12000 |
| 2022-12-08 | 19.67 | $20.52 | 18500 |
| 2022-12-07 | 19.58 | $20.25 | 16327 |
| 2022-12-06 | 19.51 | $20.25 | 9800 |
| 2022-12-05 | 19.43 | $20.17 | 53019 |
| 2022-12-02 | 19.35 | $20.44 | 284246 |
| 2022-12-01 | 19.24 | $20.17 | 25604 |
| 2022-11-30 | 19.14 | $20.30 | 75807 |
| 2022-11-29 | 19.01 | $19.54 | 43700 |
| 2022-11-28 | 18.96 | $19.01 | 16800 |
| 2022-11-25 | 18.95 | $18.89 | 2800 |
| 2022-11-23 | 18.96 | $19.15 | 13800 |
| 2022-11-22 | 18.94 | $18.99 | 23400 |
| 2022-11-21 | 18.94 | $19.13 | 17200 |
| 2022-11-18 | 18.91 | $19.35 | 14506 |
| 2022-11-17 | 18.87 | $19.58 | 18100 |
| 2022-11-16 | 18.79 | $19.37 | 9218 |
| 2022-11-15 | 18.73 | $19.68 | 28500 |
| 2022-11-14 | 18.63 | $19.20 | 10600 |
| 2022-11-11 | 18.57 | $19.24 | 6514 |
| 2022-11-10 | 18.50 | $18.96 | 28707 |
| 2022-11-09 | 18.46 | $18.40 | 10039 |
| 2022-11-08 | 18.46 | $18.90 | 35212 |
| 2022-11-07 | 18.42 | $18.82 | 10349 |
| 2022-11-04 | 18.37 | $18.82 | 7900 |
| 2022-11-03 | 18.33 | $18.14 | 66229 |
| 2022-11-02 | 18.35 | $18.05 | 9924 |
| 2022-11-01 | 18.38 | $18.10 | 22300 |
| 2022-10-31 | 18.41 | $17.77 | 15026 |
| 2022-10-28 | 18.47 | $17.75 | 21309 |
| 2022-10-27 | 18.55 | $17.88 | 56500 |
| 2022-10-26 | 18.62 | $18.05 | 32800 |
| 2022-10-25 | 18.68 | $17.66 | 449500 |
| 2022-10-24 | 18.79 | $17.45 | 83611 |
| 2022-10-21 | 18.93 | $18.33 | 14342 |
| 2022-10-20 | 18.99 | $18.21 | 7540 |
| 2022-10-19 | 19.07 | $18.10 | 15300 |
| 2022-10-18 | 19.18 | $18.60 | 21600 |
| 2022-10-17 | 19.24 | $18.61 | 14501 |
| 2022-10-14 | 19.30 | $18.12 | 4045 |
| 2022-10-13 | 19.43 | $18.47 | 19500 |
| 2022-10-12 | 19.53 | $18.53 | 9000 |
| 2022-10-11 | 19.63 | $18.58 | 28800 |
| 2022-10-10 | 19.74 | $18.89 | 20942 |
| 2022-10-07 | 19.83 | $19.26 | 9607 |
| 2022-10-06 | 19.90 | $19.62 | 4341 |
| 2022-10-05 | 19.92 | $19.77 | 14500 |
| 2022-10-04 | 19.94 | $19.78 | 5402 |
| 2022-10-03 | 19.96 | $19.30 | 4113 |
| 2022-09-30 | 20.03 | $19.16 | 7030 |
| 2022-09-29 | 20.12 | $19.27 | 9400 |
| 2022-09-28 | 20.21 | $19.71 | 4330 |
| 2022-09-27 | 20.26 | $19.40 | 47531 |
| 2022-09-26 | 20.35 | $19.42 | 8300 |
| 2022-09-23 | 20.45 | $19.48 | 21210 |
| 2022-09-22 | 20.55 | $19.86 | 36444 |
| 2022-09-21 | 20.62 | $19.92 | 10200 |
| 2022-09-20 | 20.70 | $20.22 | 16937 |
| 2022-09-19 | 20.75 | $20.26 | 801 |
| 2022-09-16 | 20.80 | $20.10 | 9600 |
| 2022-09-15 | 20.87 | $20.40 | 83142 |
| 2022-09-14 | 20.92 | $20.54 | 3624 |
| 2022-09-13 | 20.96 | $20.52 | 17848 |
| 2022-09-12 | 21.01 | $21.02 | 8202 |
| 2022-09-09 | 21.00 | $20.80 | 3800 |
| 2022-09-08 | 21.02 | $20.55 | 8344 |
| 2022-09-07 | 21.07 | $20.65 | 4200 |
| 2022-09-06 | 21.12 | $20.53 | 9900 |
| 2022-09-02 | 21.18 | $20.80 | 8800 |
| 2022-09-01 | 21.22 | $21.06 | 10600 |
| 2022-08-31 | 21.24 | $21.22 | 114102 |
| 2022-08-30 | 21.24 | $21.08 | 4600 |
| 2022-08-29 | 21.26 | $21.36 | 9606 |
| 2022-08-26 | 21.25 | $21.33 | 8100 |
| 2022-08-25 | 21.24 | $21.58 | 10800 |
| 2022-08-24 | 21.20 | $21.10 | 7600 |
| 2022-08-23 | 21.21 | $21.06 | 7726 |
| 2022-08-22 | 21.23 | $20.92 | 16900 |
| 2022-08-19 | 21.26 | $20.88 | 87500 |
| 2022-08-18 | 21.30 | $21.13 | 10600 |
| 2022-08-17 | 21.32 | $21.37 | 9800 |
| 2022-08-16 | 21.31 | $21.40 | 20915 |
| 2022-08-15 | 21.31 | $21.47 | 6400 |
| 2022-08-12 | 21.29 | $21.48 | 10028 |
| 2022-08-11 | 21.27 | $21.39 | 16700 |
| 2022-08-10 | 21.25 | $21.31 | 9000 |
| 2022-08-09 | 21.25 | $21.13 | 53723 |
| 2022-08-08 | 21.26 | $21.30 | 21806 |
| 2022-08-05 | 21.26 | $21.27 | 13928 |
| 2022-08-04 | 21.26 | $21.42 | 16831 |
| 2022-08-03 | 21.24 | $21.25 | 173611 |
| 2022-08-02 | 21.24 | $21.17 | 9018 |
| 2022-08-01 | 21.24 | $21.08 | 14200 |
| 2022-07-29 | 21.26 | $21.13 | 8832 |
| 2022-07-28 | 21.28 | $21.42 | 16700 |
| 2022-07-27 | 21.26 | $21.41 | 6300 |
| 2022-07-26 | 21.25 | $21.04 | 55128 |
| 2022-07-25 | 21.27 | $21.23 | 6215 |
| 2022-07-22 | 21.27 | $21.23 | 15311 |
| 2022-07-21 | 21.28 | $21.45 | 9429 |
| 2022-07-20 | 21.26 | $21.20 | 4500 |
| 2022-07-19 | 21.26 | $21.30 | 7300 |
| 2022-07-18 | 21.26 | $21.11 | 185330 |
| 2022-07-15 | 21.27 | $21.12 | 15900 |
| 2022-07-14 | 21.29 | $20.98 | 8600 |
| 2022-07-13 | 21.32 | $21.10 | 123907 |
| 2022-07-12 | 21.35 | $21.01 | 5800 |
| 2022-07-11 | 21.38 | $21.11 | 8432 |
| 2022-07-08 | 21.41 | $21.64 | 10246 |
| 2022-07-07 | 21.39 | $21.83 | 11626 |
| 2022-07-06 | 21.34 | $21.53 | 9704 |
| 2022-07-05 | 21.32 | $21.54 | 6738 |
| 2022-07-01 | 21.30 | $21.64 | 5400 |
| 2022-06-30 | 21.26 | $21.48 | 10700 |
| 2022-06-29 | 21.24 | $21.61 | 3000 |
| 2022-06-28 | 21.20 | $21.72 | 11800 |
| 2022-06-27 | 21.14 | $21.72 | 64800 |
| 2022-06-24 | 21.08 | $21.74 | 5900 |
| 2022-06-23 | 21.01 | $21.28 | 3936 |
| 2022-06-22 | 20.99 | $20.93 | 23028 |
| 2022-06-21 | 20.99 | $21.18 | 30619 |
| 2022-06-17 | 20.97 | $20.81 | 16821 |
| 2022-06-16 | 20.99 | $20.65 | 25433 |
| 2022-06-15 | 21.02 | $21.28 | 9100 |
| 2022-06-14 | 21.00 | $21.03 | 26700 |
| 2022-06-13 | 20.99 | $20.60 | 22700 |
| 2022-06-10 | 21.04 | $21.29 | 27749 |
| 2022-06-09 | 21.01 | $21.29 | 27900 |
| 2022-06-08 | 20.98 | $21.99 | 75011 |
| 2022-06-07 | 20.87 | $21.70 | 10212 |
| 2022-06-06 | 20.79 | $21.52 | 19600 |
| 2022-06-03 | 20.71 | $21.29 | 18842 |
| 2022-06-02 | 20.65 | $21.69 | 37600 |
| 2022-06-01 | 20.54 | $21.26 | 198400 |
| 2022-05-31 | 20.46 | $21.32 | 35928 |
| 2022-05-27 | 20.37 | $20.92 | 17817 |
| 2022-05-26 | 20.31 | $20.76 | 24727 |
| 2022-05-25 | 20.27 | $20.21 | 15600 |
| 2022-05-24 | 20.27 | $19.99 | 14206 |
| 2022-05-23 | 20.30 | $20.46 | 38800 |
| 2022-05-20 | 20.29 | $20.37 | 12400 |
| 2022-05-19 | 20.28 | $20.39 | 47700 |
| 2022-05-18 | 20.27 | $19.99 | 26403 |
| 2022-05-17 | 20.30 | $20.46 | 78300 |
| 2022-05-16 | 20.28 | $19.95 | 45016 |
| 2022-05-13 | 20.31 | $20.04 | 16200 |
| 2022-05-12 | 20.34 | $19.44 | 33100 |
| 2022-05-11 | 20.44 | $19.40 | 39323 |
| 2022-05-10 | 20.55 | $19.56 | 33817 |
| 2022-05-09 | 20.65 | $19.41 | 66000 |
| 2022-05-06 | 20.78 | $19.97 | 31300 |
| 2022-05-05 | 20.86 | $20.39 | 22500 |
| 2022-05-04 | 20.91 | $21.21 | 6224 |
| 2022-05-03 | 20.88 | $21.12 | 28834 |
| 2022-05-02 | 20.86 | $21.01 | 10700 |
| 2022-04-29 | 20.84 | $20.98 | 22300 |
| 2022-04-28 | 20.83 | $20.72 | 28400 |
| 2022-04-27 | 20.84 | $20.46 | 34908 |
| 2022-04-26 | 20.88 | $20.10 | 38624 |
| 2022-04-25 | 20.96 | $20.36 | 105700 |
| 2022-04-22 | 21.02 | $20.27 | 74735 |
| 2022-04-21 | 21.10 | $20.27 | 26700 |
| 2022-04-20 | 21.19 | $20.71 | 5033 |
| 2022-04-19 | 21.24 | $20.85 | 33844 |
| 2022-04-18 | 21.28 | $21.02 | 40503 |
| 2022-04-14 | 21.31 | $20.99 | 22148 |
| 2022-04-13 | 21.35 | $21.23 | 49828 |
| 2022-04-12 | 21.36 | $20.97 | 17400 |
| 2022-04-11 | 21.40 | $21.02 | 11834 |
| 2022-04-08 | 21.44 | $21.22 | 2400 |
| 2022-04-07 | 21.46 | $21.21 | 29900 |
| 2022-04-06 | 21.49 | $21.45 | 9200 |
| 2022-04-05 | 21.49 | $21.66 | 8800 |
| 2022-04-04 | 21.47 | $22.08 | 7112 |
| 2022-04-01 | 21.41 | $21.55 | 35731 |
| 2022-03-31 | 21.39 | $21.09 | 10105 |
| 2022-03-30 | 21.43 | $21.48 | 17443 |
| 2022-03-29 | 21.42 | $21.63 | 25600 |
| 2022-03-28 | 21.40 | $21.25 | 10600 |
| 2022-03-25 | 21.41 | $21.06 | 80600 |
| 2022-03-24 | 21.45 | $21.31 | 75107 |
| 2022-03-23 | 21.47 | $21.39 | 16000 |
| 2022-03-22 | 21.48 | $21.63 | 18717 |
| 2022-03-21 | 21.46 | $21.09 | 16637 |
| 2022-03-18 | 21.50 | $21.68 | 20500 |
| 2022-03-17 | 21.48 | $21.17 | 51702 |
| 2022-03-16 | 21.51 | $21.63 | 18100 |
| 2022-03-15 | 21.50 | $19.38 | 45400 |
| 2022-03-14 | 21.72 | $19.01 | 222900 |
| 2022-03-11 | 22.01 | $19.70 | 61600 |
| 2022-03-10 | 22.25 | $20.41 | 29021 |
| 2022-03-09 | 22.44 | $21.02 | 11900 |
| 2022-03-08 | 22.59 | $20.49 | 46342 |
| 2022-03-07 | 22.81 | $20.44 | 19425 |
| 2022-03-04 | 23.06 | $21.35 | 32500 |
| 2022-03-03 | 23.25 | $21.85 | 63346 |
| 2022-03-02 | 23.39 | $22.28 | 34900 |
| 2022-03-01 | 23.51 | $22.43 | 21346 |
| 2022-02-28 | 23.62 | $22.75 | 9200 |
| 2022-02-25 | 23.71 | $23.08 | 33726 |
| 2022-02-24 | 23.78 | $22.75 | 51000 |
| 2022-02-23 | 23.89 | $23.15 | 19000 |
| 2022-02-22 | 23.97 | $23.40 | 9600 |
| 2022-02-18 | 24.03 | $23.86 | 18335 |
| 2022-02-17 | 24.04 | $24.39 | 17900 |
| 2022-02-16 | 24.01 | $24.62 | 19100 |
| 2022-02-15 | 23.94 | $24.42 | 6413 |
| 2022-02-14 | 23.89 | $23.75 | 20100 |
| 2022-02-11 | 23.91 | $23.86 | 15715 |
| 2022-02-10 | 23.91 | $24.33 | 20400 |
| 2022-02-09 | 23.87 | $24.53 | 16524 |
| 2022-02-08 | 23.80 | $23.99 | 47139 |
| 2022-02-07 | 23.78 | $23.70 | 30600 |
| 2022-02-04 | 23.79 | $23.89 | 24400 |
| 2022-02-03 | 23.78 | $23.80 | 22900 |
| 2022-02-02 | 23.78 | $23.96 | 85600 |
| 2022-02-01 | 23.76 | $24.16 | 7600 |
| 2022-01-31 | 23.72 | $24.08 | 7300 |
| 2022-01-28 | 23.68 | $23.13 | 15948 |
| 2022-01-27 | 23.74 | $23.02 | 16319 |
| 2022-01-26 | 23.81 | $23.36 | 40700 |
| 2022-01-25 | 23.86 | $23.61 | 62800 |
| 2022-01-24 | 23.88 | $23.43 | 99120 |
| 2022-01-21 | 23.93 | $23.87 | 20312 |
| 2022-01-20 | 23.94 | $24.10 | 26600 |
| 2022-01-19 | 23.92 | $23.77 | 36200 |
| 2022-01-18 | 23.94 | $23.63 | 114500 |
| 2022-01-14 | 23.97 | $24.05 | 44100 |
| 2022-01-13 | 23.96 | $24.06 | 73100 |
| 2022-01-12 | 23.95 | $24.55 | 38746 |
| 2022-01-11 | 23.89 | $24.19 | 22202 |
| 2022-01-10 | 23.86 | $23.69 | 38000 |
| 2022-01-07 | 23.87 | $23.60 | 8101 |
| 2022-01-06 | 23.90 | $23.36 | 15300 |
| 2022-01-05 | 23.96 | $23.14 | 24300 |
| 2022-01-04 | 24.05 | $23.56 | 25400 |
| 2022-01-03 | 24.10 | $23.91 | 9320 |
| 2021-12-31 | 24.12 | $23.95 | 47009 |
| 2021-12-30 | 24.13 | $23.98 | 232926 |
| 2021-12-29 | 24.15 | $23.36 | 41300 |
| 2021-12-28 | 24.23 | $23.53 | 120200 |
| 2021-12-27 | 24.31 | $23.71 | 40645 |
| 2021-12-23 | 24.37 | $23.69 | 60100 |
| 2021-12-22 | 24.44 | $23.70 | 41900 |
| 2021-12-21 | 24.52 | $23.70 | 78500 |
| 2021-12-20 | 24.61 | $23.19 | 41100 |
| 2021-12-17 | 24.76 | $23.83 | 35646 |
| 2021-12-16 | 24.85 | $24.10 | 61848 |
| 2021-12-15 | 24.93 | $24.24 | 22420 |
| 2021-12-14 | 25.00 | $24.44 | 33104 |
| 2021-12-13 | 25.06 | $24.46 | 13700 |
| 2021-12-10 | 25.13 | $24.90 | 94619 |
| 2021-12-09 | 25.15 | $24.85 | 67600 |
| 2021-12-08 | 25.18 | $24.92 | 30700 |
| 2021-12-07 | 25.21 | $24.75 | 29700 |
| 2021-12-06 | 25.26 | $24.36 | 7900 |
| 2021-12-03 | 25.35 | $24.14 | 22900 |
| 2021-12-02 | 25.48 | $24.81 | 9637 |
| 2021-12-01 | 25.55 | $24.57 | 10114 |
| 2021-11-30 | 25.66 | $24.65 | 42600 |
| 2021-11-29 | 25.76 | $24.80 | 16121 |
| 2021-11-26 | 25.86 | $24.91 | 10200 |
| 2021-11-24 | 25.96 | $25.68 | 18527 |
| 2021-11-23 | 25.99 | $25.63 | 9501 |
| 2021-11-22 | 26.03 | $25.64 | 12511 |
| 2021-11-19 | 26.07 | $26.07 | 18100 |
| 2021-11-18 | 26.07 | $26.06 | 6906 |
| 2021-11-17 | 26.08 | $26.46 | 11105 |
| 2021-11-16 | 26.04 | $26.64 | 14400 |
| 2021-11-15 | 25.97 | $26.38 | 24037 |
| 2021-11-12 | 25.93 | $26.50 | 67100 |
| 2021-11-11 | 25.87 | $26.44 | 3700 |
| 2021-11-10 | 25.81 | $25.83 | 15800 |
| 2021-11-09 | 25.81 | $25.84 | 8600 |
| 2021-11-08 | 25.80 | $25.98 | 18900 |
| 2021-11-05 | 25.79 | $25.82 | 6739 |
| 2021-11-04 | 25.78 | $25.85 | 10600 |
| 2021-11-03 | 25.77 | $25.88 | 14620 |
| 2021-11-02 | 25.76 | $25.57 | 10508 |
| 2021-11-01 | 25.78 | $25.94 | 9800 |
| 2021-10-29 | 25.77 | $25.57 | 23600 |
| 2021-10-28 | 25.79 | $25.89 | 33748 |
| 2021-10-27 | 25.78 | $25.87 | 14119 |
| 2021-10-26 | 25.77 | $25.98 | 22827 |
| 2021-10-25 | 25.74 | $26.28 | 7300 |
| 2021-10-22 | 25.69 | $26.17 | 16800 |
| 2021-10-21 | 25.64 | $26.14 | 2800 |
| 2021-10-20 | 25.59 | $26.39 | 7146 |
| 2021-10-19 | 25.50 | $26.39 | 10430 |
| 2021-10-18 | 25.41 | $26.01 | 25129 |
| 2021-10-15 | 25.34 | $25.98 | 8700 |
| 2021-10-14 | 25.28 | $25.71 | 25000 |
| 2021-10-13 | 25.23 | $25.70 | 15800 |
| 2021-10-12 | 25.18 | $25.29 | 6401 |
| 2021-10-11 | 25.17 | $25.37 | 20300 |
| 2021-10-08 | 25.15 | $25.36 | 13213 |
| 2021-10-07 | 25.13 | $25.22 | 11700 |
| 2021-10-06 | 25.12 | $24.58 | 14407 |
| 2021-10-05 | 25.17 | $24.62 | 21930 |
| 2021-10-04 | 25.23 | $24.31 | 75800 |
| 2021-10-01 | 25.33 | $24.80 | 10509 |
| 2021-09-30 | 25.38 | $24.89 | 11200 |
| 2021-09-29 | 25.44 | $24.70 | 15400 |
| 2021-09-28 | 25.51 | $24.89 | 21834 |
| 2021-09-27 | 25.58 | $25.22 | 20200 |
| 2021-09-24 | 25.62 | $25.08 | 28411 |
| 2021-09-23 | 25.67 | $25.41 | 6320 |
| 2021-09-22 | 25.70 | $25.43 | 19300 |
| 2021-09-21 | 25.73 | $25.13 | 103117 |
| 2021-09-20 | 25.79 | $24.94 | 22818 |
| 2021-09-17 | 25.88 | $25.68 | 12032 |
| 2021-09-16 | 25.90 | $25.62 | 4326 |
| 2021-09-15 | 25.93 | $25.82 | 19400 |
| 2021-09-14 | 25.94 | $25.89 | 32700 |
| 2021-09-13 | 25.95 | $26.19 | 15524 |
| 2021-09-10 | 25.92 | $26.19 | 16444 |
| 2021-09-09 | 25.90 | $26.21 | 5216 |
| 2021-09-08 | 25.86 | $26.23 | 9900 |
| 2021-09-07 | 25.82 | $26.70 | 16800 |
| 2021-09-03 | 25.73 | $26.36 | 4100 |
| 2021-09-02 | 25.67 | $26.32 | 11300 |
| 2021-09-01 | 25.60 | $26.50 | 20600 |
| 2021-08-31 | 25.50 | $26.16 | 20500 |
| 2021-08-30 | 25.43 | $25.62 | 10630 |
| 2021-08-27 | 25.41 | $25.50 | 128014 |
| 2021-08-26 | 25.40 | $25.28 | 35700 |
| 2021-08-25 | 25.42 | $25.47 | 9100 |
| 2021-08-24 | 25.41 | $25.57 | 21620 |
| 2021-08-23 | 25.39 | $24.81 | 19400 |
| 2021-08-20 | 25.46 | $24.49 | 33200 |
| 2021-08-19 | 25.56 | $24.27 | 66136 |
| 2021-08-18 | 25.69 | $24.74 | 33100 |
| 2021-08-17 | 25.79 | $24.75 | 11500 |
| 2021-08-16 | 25.90 | $25.09 | 17800 |
| 2021-08-13 | 25.99 | $25.51 | 14012 |
| 2021-08-12 | 26.04 | $25.59 | 11034 |
| 2021-08-11 | 26.09 | $25.84 | 18000 |
| 2021-08-10 | 26.11 | $25.82 | 31900 |
| 2021-08-09 | 26.14 | $25.73 | 11800 |
| 2021-08-06 | 26.18 | $25.52 | 19200 |
| 2021-08-05 | 26.25 | $25.74 | 20346 |
| 2021-08-04 | 26.31 | $25.88 | 7521 |
| 2021-08-03 | 26.35 | $25.73 | 9628 |
| 2021-08-02 | 26.42 | $25.82 | 6700 |
| 2021-07-30 | 26.48 | $25.51 | 8130 |
| 2021-07-29 | 26.59 | $25.73 | 10100 |
| 2021-07-28 | 26.68 | $25.78 | 23100 |
| 2021-07-27 | 26.77 | $24.77 | 74746 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.09
2026-07-24
Close Price
$33.34
Vol: 4525
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.05
Average
23.08
Maximum
36.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.09 | $33.34 | 4525 |
| 2026-07-23 | 34.22 | $33.79 | 7100 |
| 2026-07-22 | 34.31 | $34.19 | 8418 |
| 2026-07-21 | 34.37 | $34.21 | 5300 |
| 2026-07-20 | 34.45 | $33.02 | 11700 |
| 2026-07-17 | 34.66 | $32.91 | 8900 |
| 2026-07-16 | 34.91 | $33.28 | 29800 |
| 2026-07-15 | 35.13 | $34.24 | 6621 |
| 2026-07-14 | 35.28 | $34.49 | 10100 |
| 2026-07-13 | 35.41 | $33.93 | 10400 |
| 2026-07-10 | 35.60 | $35.18 | 8815 |
| 2026-07-09 | 35.67 | $35.19 | 7300 |
| 2026-07-08 | 35.73 | $34.69 | 12341 |
| 2026-07-07 | 35.84 | $34.62 | 12344 |
| 2026-07-06 | 35.96 | $35.77 | 8300 |
| 2026-07-02 | 35.97 | $34.60 | 6500 |
| 2026-07-01 | 36.10 | $35.20 | 33226 |
| 2026-06-30 | 36.18 | $36.25 | 6700 |
| 2026-06-29 | 36.17 | $35.72 | 8700 |
| 2026-06-26 | 36.21 | $35.82 | 15721 |
| 2026-06-25 | 36.24 | $36.12 | 8808 |
| 2026-06-24 | 36.25 | $35.79 | 14128 |
| 2026-06-23 | 36.29 | $36.03 | 15245 |
| 2026-06-22 | 36.29 | $37.97 | 10310 |
| 2026-06-18 | 36.09 | $37.74 | 16123 |
| 2026-06-17 | 35.90 | $36.51 | 14505 |
| 2026-06-16 | 35.81 | $36.67 | 7840 |
| 2026-06-15 | 35.68 | $37.21 | 10900 |
| 2026-06-12 | 35.49 | $35.90 | 9300 |
| 2026-06-11 | 35.41 | $35.90 | 6300 |
| 2026-06-10 | 35.33 | $34.13 | 12801 |
| 2026-06-09 | 35.41 | $34.73 | 10200 |
| 2026-06-08 | 35.45 | $34.71 | 8210 |
| 2026-06-05 | 35.48 | $33.81 | 12000 |
| 2026-06-04 | 35.60 | $36.44 | 5513 |
| 2026-06-03 | 35.46 | $36.90 | 6630 |
| 2026-06-02 | 35.26 | $37.36 | 16335 |
| 2026-06-01 | 34.99 | $36.89 | 10710 |
| 2026-05-29 | 34.74 | $36.35 | 22410 |
| 2026-05-28 | 34.53 | $36.31 | 9235 |
| 2026-05-27 | 34.30 | $36.12 | 18509 |
| 2026-05-26 | 34.07 | $35.87 | 6100 |
| 2026-05-22 | 33.85 | $34.28 | 6903 |
| 2026-05-21 | 33.77 | $34.17 | 39925 |
| 2026-05-20 | 33.69 | $33.65 | 6510 |
| 2026-05-19 | 33.65 | $32.95 | 8428 |
| 2026-05-18 | 33.67 | $33.46 | 16233 |
| 2026-05-15 | 33.63 | $33.51 | 6414 |
| 2026-05-14 | 33.59 | $34.56 | 4900 |
| 2026-05-13 | 33.43 | $34.65 | 5505 |
| 2026-05-12 | 33.24 | $33.95 | 9713 |
| 2026-05-11 | 33.11 | $35.02 | 11616 |
| 2026-05-08 | 32.86 | $34.83 | 4100 |
| 2026-05-07 | 32.61 | $33.98 | 5827 |
| 2026-05-06 | 32.42 | $34.50 | 16231 |
| 2026-05-05 | 32.16 | $33.29 | 472400 |
| 2026-05-04 | 32.00 | $32.51 | 6300 |
| 2026-05-01 | 31.89 | $32.60 | 4400 |
| 2026-04-30 | 31.76 | $32.57 | 29542 |
| 2026-04-29 | 31.61 | $31.82 | 11134 |
| 2026-04-28 | 31.52 | $31.99 | 6400 |
| 2026-04-27 | 31.39 | $32.24 | 6600 |
| 2026-04-24 | 31.22 | $32.23 | 22307 |
| 2026-04-23 | 31.02 | $31.70 | 5300 |
| 2026-04-22 | 30.87 | $32.18 | 5900 |
| 2026-04-21 | 30.66 | $31.65 | 29600 |
| 2026-04-20 | 30.48 | $32.02 | 23441 |
| 2026-04-17 | 30.25 | $32.19 | 12408 |
| 2026-04-16 | 29.99 | $31.61 | 42000 |
| 2026-04-15 | 29.77 | $31.47 | 14900 |
| 2026-04-14 | 29.56 | $31.48 | 14401 |
| 2026-04-13 | 29.33 | $30.80 | 107705 |
| 2026-04-10 | 29.16 | $30.49 | 10300 |
| 2026-04-09 | 29.02 | $30.42 | 77100 |
| 2026-04-08 | 28.87 | $30.60 | 16100 |
| 2026-04-07 | 28.70 | $28.97 | 11700 |
| 2026-04-06 | 28.69 | $28.91 | 14631 |
| 2026-04-02 | 28.69 | $28.58 | 10749 |
| 2026-04-01 | 28.72 | $28.87 | 14300 |
| 2026-03-31 | 28.73 | $28.74 | 21220 |
| 2026-03-30 | 28.75 | $27.71 | 63000 |
| 2026-03-27 | 28.89 | $27.98 | 12606 |
| 2026-03-26 | 29.02 | $28.12 | 12439 |
| 2026-03-25 | 29.15 | $29.05 | 8517 |
| 2026-03-24 | 29.21 | $28.64 | 6200 |
| 2026-03-23 | 29.33 | $29.07 | 15500 |
| 2026-03-20 | 29.41 | $28.28 | 11048 |
| 2026-03-19 | 29.58 | $29.25 | 11400 |
| 2026-03-18 | 29.67 | $29.05 | 21239 |
| 2026-03-17 | 29.79 | $29.67 | 14300 |
| 2026-03-16 | 29.86 | $29.46 | 11800 |
| 2026-03-13 | 29.95 | $28.57 | 4800 |
| 2026-03-12 | 30.14 | $28.77 | 53200 |
| 2026-03-11 | 30.32 | $29.57 | 5300 |
| 2026-03-10 | 30.43 | $29.52 | 8243 |
| 2026-03-09 | 30.55 | $29.52 | 15700 |
| 2026-03-06 | 30.67 | $28.87 | 9500 |
| 2026-03-05 | 30.86 | $29.19 | 15415 |
| 2026-03-04 | 31.02 | $29.95 | 12500 |
| 2026-03-03 | 31.11 | $29.59 | 11700 |
| 2026-03-02 | 31.23 | $31.03 | 28500 |
| 2026-02-27 | 31.21 | $31.73 | 7401 |
| 2026-02-26 | 31.12 | $31.82 | 27800 |
| 2026-02-25 | 31.01 | $32.13 | 24500 |
| 2026-02-24 | 30.86 | $31.62 | 34300 |
| 2026-02-23 | 30.75 | $31.26 | 20000 |
| 2026-02-20 | 30.66 | $31.56 | 27500 |
| 2026-02-19 | 30.54 | $31.12 | 25443 |
| 2026-02-18 | 30.44 | $31.14 | 27700 |
| 2026-02-17 | 30.34 | $30.85 | 11100 |
| 2026-02-13 | 30.24 | $31.04 | 50000 |
| 2026-02-12 | 30.12 | $30.77 | 29900 |
| 2026-02-11 | 30.02 | $31.11 | 59371 |
| 2026-02-10 | 29.86 | $30.58 | 21505 |
| 2026-02-09 | 29.76 | $30.59 | 5128 |
| 2026-02-06 | 29.63 | $30.40 | 66100 |
| 2026-02-05 | 29.52 | $29.47 | 6035 |
| 2026-02-04 | 29.49 | $29.65 | 12949 |
| 2026-02-03 | 29.44 | $29.97 | 147518 |
| 2026-02-02 | 29.35 | $29.75 | 15500 |
| 2026-01-30 | 29.27 | $29.71 | 24621 |
| 2026-01-29 | 29.19 | $30.32 | 63100 |
| 2026-01-28 | 29.03 | $30.28 | 20200 |
| 2026-01-27 | 28.86 | $30.16 | 13018 |
| 2026-01-26 | 28.69 | $29.48 | 496300 |
| 2026-01-23 | 28.58 | $29.30 | 11648 |
| 2026-01-22 | 28.47 | $29.17 | 27006 |
| 2026-01-21 | 28.37 | $28.82 | 8600 |
| 2026-01-20 | 28.29 | $28.42 | 11609 |
| 2026-01-16 | 28.24 | $28.63 | 13002 |
| 2026-01-15 | 28.16 | $28.70 | 15800 |
| 2026-01-14 | 28.06 | $28.63 | 7606 |
| 2026-01-13 | 27.97 | $28.51 | 9739 |
| 2026-01-12 | 27.88 | $28.74 | 943128 |
| 2026-01-09 | 27.76 | $28.38 | 9100 |
| 2026-01-08 | 27.67 | $28.28 | 8400 |
| 2026-01-07 | 27.59 | $28.37 | 6028 |
| 2026-01-06 | 27.49 | $28.43 | 287902 |
| 2026-01-05 | 27.38 | $28.32 | 3900 |
| 2026-01-02 | 27.28 | $27.97 | 8545 |
| 2025-12-31 | 27.21 | $27.33 | 2200 |
| 2025-12-30 | 27.20 | $27.43 | 12200 |
| 2025-12-29 | 27.18 | $27.47 | 2531 |
| 2025-12-26 | 27.15 | $27.50 | 4000 |
| 2025-12-24 | 27.11 | $27.24 | 2234 |
| 2025-12-23 | 27.10 | $27.23 | 6300 |
| 2025-12-22 | 27.09 | $27.01 | 10949 |
| 2025-12-19 | 27.10 | $26.92 | 9133 |
| 2025-12-18 | 27.11 | $26.66 | 4373 |
| 2025-12-17 | 27.15 | $26.79 | 5100 |
| 2025-12-16 | 27.18 | $26.95 | 6537 |
| 2025-12-15 | 27.20 | $27.15 | 5000 |
| 2025-12-12 | 27.19 | $27.10 | 6102 |
| 2025-12-11 | 27.20 | $27.43 | 4300 |
| 2025-12-10 | 27.17 | $27.54 | 8500 |
| 2025-12-09 | 27.14 | $27.26 | 7700 |
| 2025-12-08 | 27.14 | $27.27 | 4600 |
| 2025-12-05 | 27.13 | $27.50 | 7300 |
| 2025-12-04 | 27.10 | $27.23 | 3139 |
| 2025-12-03 | 27.11 | $27.18 | 3300 |
| 2025-12-02 | 27.12 | $27.21 | 4439 |
| 2025-12-01 | 27.12 | $27.12 | 6705 |
| 2025-11-28 | 27.15 | $27.18 | 8200 |
| 2025-11-26 | 27.16 | $27.09 | 8300 |
| 2025-11-25 | 27.20 | $26.84 | 3500 |
| 2025-11-24 | 27.26 | $26.79 | 3800 |
| 2025-11-21 | 27.33 | $26.53 | 6800 |
| 2025-11-20 | 27.43 | $26.51 | 8000 |
| 2025-11-19 | 27.55 | $26.95 | 3702 |
| 2025-11-18 | 27.62 | $27.02 | 3800 |
| 2025-11-17 | 27.68 | $27.17 | 8300 |
| 2025-11-14 | 27.74 | $27.52 | 5227 |
| 2025-11-13 | 27.76 | $27.53 | 2910 |
| 2025-11-12 | 27.77 | $27.92 | 5300 |
| 2025-11-11 | 27.75 | $27.92 | 5600 |
| 2025-11-10 | 27.72 | $27.88 | 4121 |
| 2025-11-07 | 27.68 | $27.33 | 4042 |
| 2025-11-06 | 27.70 | $27.49 | 2548 |
| 2025-11-05 | 27.70 | $27.86 | 7600 |
| 2025-11-04 | 27.65 | $27.45 | 5000 |
| 2025-11-03 | 27.65 | $27.99 | 7000 |
| 2025-10-31 | 27.59 | $27.84 | 9600 |
| 2025-10-30 | 27.54 | $27.86 | 6906 |
| 2025-10-29 | 27.49 | $28.22 | 8000 |
| 2025-10-28 | 27.39 | $28.03 | 5529 |
| 2025-10-27 | 27.30 | $28.10 | 25223 |
| 2025-10-24 | 27.20 | $27.78 | 5900 |
| 2025-10-23 | 27.13 | $27.58 | 10529 |
| 2025-10-22 | 27.06 | $27.38 | 7346 |
| 2025-10-21 | 27.01 | $27.38 | 7738 |
| 2025-10-20 | 26.96 | $27.65 | 3946 |
| 2025-10-17 | 26.87 | $27.26 | 4800 |
| 2025-10-16 | 26.82 | $27.20 | 4200 |
| 2025-10-15 | 26.77 | $27.00 | 1931 |
| 2025-10-14 | 26.73 | $26.62 | 1800 |
| 2025-10-13 | 26.74 | $26.84 | 900 |
| 2025-10-10 | 26.71 | $26.08 | 5004 |
| 2025-10-09 | 26.76 | $27.06 | 4400 |
| 2025-10-08 | 26.71 | $27.37 | 5600 |
| 2025-10-07 | 26.63 | $27.16 | 318916 |
| 2025-10-06 | 26.55 | $26.98 | 3500 |
| 2025-10-03 | 26.49 | $26.93 | 3800 |
| 2025-10-02 | 26.42 | $26.86 | 5047 |
| 2025-10-01 | 26.34 | $26.71 | 3702 |
| 2025-09-30 | 26.27 | $26.52 | 14146 |
| 2025-09-29 | 26.21 | $26.47 | 4400 |
| 2025-09-26 | 26.15 | $26.22 | 4200 |
| 2025-09-25 | 26.10 | $26.33 | 23000 |
| 2025-09-24 | 26.04 | $26.43 | 19943 |
| 2025-09-23 | 25.96 | $26.45 | 5600 |
| 2025-09-22 | 25.87 | $26.49 | 2900 |
| 2025-09-19 | 25.77 | $26.42 | 4800 |
| 2025-09-18 | 25.67 | $26.50 | 6330 |
| 2025-09-17 | 25.56 | $26.51 | 12932 |
| 2025-09-16 | 25.43 | $26.44 | 3800 |
| 2025-09-15 | 25.31 | $26.18 | 12200 |
| 2025-09-12 | 25.20 | $26.03 | 6419 |
| 2025-09-11 | 25.10 | $25.96 | 3100 |
| 2025-09-10 | 25.01 | $25.59 | 1831 |
| 2025-09-09 | 24.95 | $25.39 | 10244 |
| 2025-09-08 | 24.90 | $25.19 | 8500 |
| 2025-09-05 | 24.87 | $25.00 | 2520 |
| 2025-09-04 | 24.86 | $24.75 | 4100 |
| 2025-09-03 | 24.87 | $24.84 | 4035 |
| 2025-09-02 | 24.87 | $24.75 | 6011 |
| 2025-08-29 | 24.88 | $24.80 | 6200 |
| 2025-08-28 | 24.88 | $24.86 | 5700 |
| 2025-08-27 | 24.87 | $24.76 | 25300 |
| 2025-08-26 | 24.87 | $24.92 | 2500 |
| 2025-08-25 | 24.85 | $25.01 | 4600 |
| 2025-08-22 | 24.82 | $25.16 | 5328 |
| 2025-08-21 | 24.77 | $24.67 | 4400 |
| 2025-08-20 | 24.77 | $24.73 | 6505 |
| 2025-08-19 | 24.77 | $24.77 | 5043 |
| 2025-08-18 | 24.76 | $24.99 | 4000 |
| 2025-08-15 | 24.72 | $24.95 | 5800 |
| 2025-08-14 | 24.69 | $25.02 | 6100 |
| 2025-08-13 | 24.65 | $25.33 | 6710 |
| 2025-08-12 | 24.57 | $25.06 | 4.8M |
| 2025-08-11 | 24.51 | $24.68 | 4428 |
| 2025-08-08 | 24.49 | $24.76 | 2832 |
| 2025-08-07 | 24.46 | $24.77 | 5500 |
| 2025-08-06 | 24.42 | $24.64 | 47935 |
| 2025-08-05 | 24.39 | $24.49 | 187112 |
| 2025-08-04 | 24.37 | $24.37 | 372608 |
| 2025-08-01 | 24.36 | $24.00 | 3515 |
| 2025-07-31 | 24.39 | $24.19 | 9516 |
| 2025-07-30 | 24.40 | $24.30 | 3200 |
| 2025-07-29 | 24.40 | $24.49 | 59944 |
| 2025-07-28 | 24.37 | $24.44 | 7817 |
| 2025-07-25 | 24.35 | $24.58 | 3037 |
| 2025-07-24 | 24.31 | $24.66 | 2500 |
| 2025-07-23 | 24.27 | $24.80 | 2900 |
| 2025-07-22 | 24.20 | $24.55 | 3227 |
| 2025-07-21 | 24.15 | $24.55 | 5100 |
| 2025-07-18 | 24.09 | $24.37 | 10433 |
| 2025-07-17 | 24.04 | $24.38 | 3200 |
| 2025-07-16 | 23.99 | $24.30 | 10238 |
| 2025-07-15 | 23.94 | $24.19 | 4833 |
| 2025-07-14 | 23.90 | $24.03 | 3200 |
| 2025-07-11 | 23.87 | $23.97 | 1800 |
| 2025-07-10 | 23.84 | $24.03 | 2121 |
| 2025-07-09 | 23.81 | $23.97 | 12812 |
| 2025-07-08 | 23.78 | $24.02 | 2700 |
| 2025-07-07 | 23.74 | $23.83 | 2000 |
| 2025-07-03 | 23.71 | $24.19 | 2700 |
| 2025-07-02 | 23.64 | $24.07 | 4100 |
| 2025-07-01 | 23.58 | $23.98 | 5232 |
| 2025-06-30 | 23.52 | $23.97 | 10408 |
| 2025-06-27 | 23.46 | $23.89 | 4735 |
| 2025-06-26 | 23.40 | $23.95 | 1238 |
| 2025-06-25 | 23.32 | $23.81 | 3100 |
| 2025-06-24 | 23.26 | $23.79 | 3300 |
| 2025-06-23 | 23.19 | $23.21 | 6800 |
| 2025-06-20 | 23.18 | $23.03 | 10600 |
| 2025-06-18 | 23.18 | $23.14 | 4000 |
| 2025-06-17 | 23.17 | $23.19 | 3111 |
| 2025-06-16 | 23.16 | $23.48 | 3300 |
| 2025-06-13 | 23.11 | $23.17 | 2000 |
| 2025-06-12 | 23.10 | $23.56 | 4735 |
| 2025-06-11 | 23.04 | $23.56 | 3900 |
| 2025-06-10 | 22.98 | $23.50 | 5100 |
| 2025-06-09 | 22.92 | $23.36 | 4900 |
| 2025-06-06 | 22.87 | $23.17 | 1507 |
| 2025-06-05 | 22.83 | $23.09 | 3600 |
| 2025-06-04 | 22.80 | $23.01 | 2849 |
| 2025-06-03 | 22.77 | $22.75 | 5700 |
| 2025-06-02 | 22.77 | $22.66 | 4700 |
| 2025-05-30 | 22.77 | $22.52 | 2301 |
| 2025-05-29 | 22.78 | $22.79 | 2600 |
| 2025-05-28 | 22.77 | $22.71 | 4647 |
| 2025-05-27 | 22.75 | $22.80 | 5548 |
| 2025-05-23 | 22.72 | $22.92 | 1800 |
| 2025-05-22 | 22.67 | $22.84 | 3300 |
| 2025-05-21 | 22.62 | $22.94 | 4000 |
| 2025-05-20 | 22.56 | $22.98 | 4500 |
| 2025-05-19 | 22.48 | $22.97 | 8337 |
| 2025-05-16 | 22.39 | $22.95 | 7600 |
| 2025-05-15 | 22.30 | $22.94 | 2124 |
| 2025-05-14 | 22.19 | $22.91 | 7800 |
| 2025-05-13 | 22.08 | $22.79 | 3600 |
| 2025-05-12 | 21.97 | $22.72 | 6432 |
| 2025-05-09 | 21.85 | $22.26 | 13000 |
| 2025-05-08 | 21.77 | $22.14 | 5700 |
| 2025-05-07 | 21.70 | $22.24 | 3400 |
| 2025-05-06 | 21.60 | $22.49 | 3018 |
| 2025-05-05 | 21.46 | $22.58 | 3805 |
| 2025-05-02 | 21.30 | $22.30 | 3639 |
| 2025-05-01 | 21.16 | $21.66 | 6300 |
| 2025-04-30 | 21.09 | $21.71 | 14014 |
| 2025-04-29 | 21.01 | $21.63 | 1444 |
| 2025-04-28 | 20.94 | $21.55 | 9901 |
| 2025-04-25 | 20.88 | $21.46 | 6312 |
| 2025-04-24 | 20.83 | $21.54 | 3845 |
| 2025-04-23 | 20.78 | $21.33 | 4423 |
| 2025-04-22 | 20.75 | $21.09 | 4800 |
| 2025-04-21 | 20.75 | $20.78 | 3328 |
| 2025-04-17 | 20.79 | $20.76 | 4900 |
| 2025-04-16 | 20.83 | $20.65 | 7400 |
| 2025-04-15 | 20.90 | $20.90 | 28128 |
| 2025-04-14 | 20.95 | $20.86 | 6900 |
| 2025-04-11 | 21.01 | $20.71 | 9421 |
| 2025-04-10 | 21.09 | $20.02 | 11300 |
| 2025-04-09 | 21.24 | $20.45 | 17727 |
| 2025-04-08 | 21.36 | $19.19 | 9307 |
| 2025-04-07 | 21.62 | $19.53 | 15300 |
| 2025-04-04 | 21.85 | $20.21 | 8924 |
| 2025-04-03 | 22.02 | $21.46 | 9110 |
| 2025-04-02 | 22.08 | $21.88 | 147800 |
| 2025-04-01 | 22.09 | $21.86 | 4838 |
| 2025-03-31 | 22.11 | $21.79 | 88341 |
| 2025-03-28 | 22.13 | $21.81 | 6649 |
| 2025-03-27 | 22.15 | $22.26 | 5818 |
| 2025-03-26 | 22.12 | $22.14 | 9200 |
| 2025-03-25 | 22.10 | $22.25 | 16028 |
| 2025-03-24 | 22.07 | $22.29 | 7301 |
| 2025-03-21 | 22.04 | $22.20 | 7027 |
| 2025-03-20 | 22.01 | $22.27 | 12626 |
| 2025-03-19 | 21.98 | $22.49 | 7526 |
| 2025-03-18 | 21.92 | $22.46 | 9200 |
| 2025-03-17 | 21.86 | $22.54 | 20500 |
| 2025-03-14 | 21.80 | $22.15 | 2500 |
| 2025-03-13 | 21.77 | $21.74 | 10400 |
| 2025-03-12 | 21.78 | $21.78 | 8900 |
| 2025-03-11 | 21.78 | $21.68 | 13149 |
| 2025-03-10 | 21.79 | $21.49 | 5100 |
| 2025-03-07 | 21.82 | $22.06 | 4500 |
| 2025-03-06 | 21.79 | $21.95 | 5723 |
| 2025-03-05 | 21.77 | $22.06 | 6000 |
| 2025-03-04 | 21.73 | $21.41 | 7625 |
| 2025-03-03 | 21.76 | $21.21 | 15214 |
| 2025-02-28 | 21.80 | $21.36 | 6900 |
| 2025-02-27 | 21.83 | $21.67 | 15100 |
| 2025-02-26 | 21.83 | $22.11 | 9700 |
| 2025-02-25 | 21.78 | $21.88 | 9602 |
| 2025-02-24 | 21.75 | $21.88 | 10700 |
| 2025-02-21 | 21.72 | $22.19 | 4300 |
| 2025-02-20 | 21.65 | $22.24 | 10400 |
| 2025-02-19 | 21.57 | $22.01 | 5000 |
| 2025-02-18 | 21.51 | $22.08 | 12100 |
| 2025-02-14 | 21.44 | $21.96 | 5900 |
| 2025-02-13 | 21.37 | $21.80 | 43300 |
| 2025-02-12 | 21.31 | $21.63 | 11500 |
| 2025-02-11 | 21.26 | $21.52 | 4832 |
| 2025-02-10 | 21.22 | $21.59 | 12900 |
| 2025-02-07 | 21.16 | $21.30 | 5130 |
| 2025-02-06 | 21.13 | $21.29 | 10909 |
| 2025-02-05 | 21.10 | $21.28 | 9713 |
| 2025-02-04 | 21.07 | $21.37 | 5200 |
| 2025-02-03 | 21.02 | $21.12 | 11849 |
| 2025-01-31 | 21.00 | $21.21 | 8037 |
| 2025-01-30 | 20.97 | $21.43 | 12803 |
| 2025-01-29 | 20.91 | $21.12 | 7225 |
| 2025-01-28 | 20.88 | $21.14 | 6500 |
| 2025-01-27 | 20.85 | $20.96 | 13000 |
| 2025-01-24 | 20.84 | $21.26 | 7233 |
| 2025-01-23 | 20.80 | $21.13 | 5216 |
| 2025-01-22 | 20.77 | $21.06 | 7613 |
| 2025-01-21 | 20.74 | $21.05 | 7300 |
| 2025-01-17 | 20.72 | $20.83 | 7236 |
| 2025-01-16 | 20.72 | $20.69 | 7800 |
| 2025-01-15 | 20.73 | $20.73 | 11421 |
| 2025-01-14 | 20.75 | $20.48 | 15900 |
| 2025-01-13 | 20.79 | $20.27 | 4828 |
| 2025-01-10 | 20.86 | $20.36 | 74300 |
| 2025-01-08 | 20.93 | $20.75 | 40600 |
| 2025-01-07 | 20.97 | $20.83 | 3400 |
| 2025-01-06 | 21.00 | $20.95 | 9300 |
| 2025-01-03 | 21.02 | $20.84 | 8800 |
| 2025-01-02 | 21.05 | $20.68 | 6400 |
| 2024-12-31 | 21.10 | $20.75 | 36100 |
| 2024-12-30 | 21.15 | $20.80 | 8814 |
| 2024-12-27 | 21.20 | $20.99 | 36100 |
| 2024-12-26 | 21.22 | $21.04 | 8200 |
| 2024-12-24 | 21.25 | $21.16 | 5339 |
| 2024-12-23 | 21.26 | $21.04 | 8200 |
| 2024-12-20 | 21.28 | $20.95 | 7454 |
| 2024-12-19 | 21.32 | $20.84 | 10400 |
| 2024-12-18 | 21.37 | $20.79 | 9800 |
| 2024-12-17 | 21.42 | $21.40 | 32605 |
| 2024-12-16 | 21.42 | $21.46 | 11700 |
| 2024-12-13 | 21.41 | $21.49 | 4200 |
| 2024-12-12 | 21.40 | $21.50 | 4646 |
| 2024-12-11 | 21.38 | $21.59 | 11921 |
| 2024-12-10 | 21.36 | $21.51 | 15300 |
| 2024-12-09 | 21.34 | $21.83 | 10347 |
| 2024-12-06 | 21.29 | $21.39 | 4000 |
| 2024-12-05 | 21.30 | $21.38 | 7831 |
| 2024-12-04 | 21.30 | $21.30 | 5600 |
| 2024-12-03 | 21.32 | $21.25 | 4916 |
| 2024-12-02 | 21.34 | $21.19 | 11700 |
| 2024-11-29 | 21.38 | $21.19 | 5628 |
| 2024-11-27 | 21.41 | $21.18 | 5100 |
| 2024-11-26 | 21.45 | $21.19 | 41400 |
| 2024-11-25 | 21.50 | $21.38 | 4930 |
| 2024-11-22 | 21.52 | $21.32 | 10439 |
| 2024-11-21 | 21.56 | $21.30 | 4200 |
| 2024-11-20 | 21.61 | $21.32 | 7400 |
| 2024-11-19 | 21.65 | $21.28 | 30825 |
| 2024-11-18 | 21.70 | $21.42 | 6700 |
| 2024-11-15 | 21.75 | $21.18 | 6500 |
| 2024-11-14 | 21.82 | $21.18 | 7300 |
| 2024-11-13 | 21.90 | $21.34 | 12800 |
| 2024-11-12 | 21.96 | $21.43 | 12341 |
| 2024-11-11 | 22.02 | $21.82 | 4021 |
| 2024-11-08 | 22.05 | $21.96 | 7700 |
| 2024-11-07 | 22.07 | $22.57 | 2.1M |
| 2024-11-06 | 22.03 | $21.91 | 1623 |
| 2024-11-05 | 22.06 | $22.15 | 3000 |
| 2024-11-04 | 22.06 | $21.88 | 1900 |
| 2024-11-01 | 22.10 | $21.77 | 34600 |
| 2024-10-31 | 22.15 | $21.72 | 3700 |
| 2024-10-30 | 22.21 | $21.87 | 1100 |
| 2024-10-29 | 22.27 | $22.06 | 11200 |
| 2024-10-28 | 22.30 | $22.15 | 2503 |
| 2024-10-25 | 22.34 | $22.00 | 2200 |
| 2024-10-24 | 22.39 | $22.02 | 2524 |
| 2024-10-23 | 22.44 | $22.06 | 110810 |
| 2024-10-22 | 22.49 | $22.18 | 12300 |
| 2024-10-21 | 22.53 | $22.22 | 7900 |
| 2024-10-18 | 22.56 | $22.47 | 2000 |
| 2024-10-17 | 22.57 | $22.24 | 3500 |
| 2024-10-16 | 22.59 | $22.35 | 1008 |
| 2024-10-15 | 22.60 | $22.16 | 1500 |
| 2024-10-14 | 22.62 | $22.61 | 1339 |
| 2024-10-11 | 22.59 | $22.65 | 5900 |
| 2024-10-10 | 22.55 | $22.55 | 1800 |
| 2024-10-09 | 22.51 | $22.49 | 7835 |
| 2024-10-08 | 22.47 | $22.55 | 3600 |
| 2024-10-07 | 22.42 | $23.12 | 5300 |
| 2024-10-04 | 22.30 | $22.94 | 3442 |
| 2024-10-03 | 22.19 | $22.77 | 6128 |
| 2024-10-02 | 22.08 | $23.06 | 10700 |
| 2024-10-01 | 21.94 | $22.65 | 4818 |
| 2024-09-30 | 21.83 | $22.55 | 4730 |
| 2024-09-27 | 21.72 | $22.95 | 1500 |
| 2024-09-26 | 21.56 | $22.99 | 13000 |
| 2024-09-25 | 21.39 | $22.22 | 33400 |
| 2024-09-24 | 21.30 | $22.42 | 7700 |
| 2024-09-23 | 21.17 | $21.73 | 43400 |
| 2024-09-20 | 21.12 | $21.53 | 48145 |
| 2024-09-19 | 21.08 | $21.51 | 7233 |
| 2024-09-18 | 21.04 | $21.13 | 2200 |
| 2024-09-17 | 21.03 | $21.19 | 3726 |
| 2024-09-16 | 21.03 | $21.15 | 700 |
| 2024-09-13 | 21.02 | $21.10 | 125638 |
| 2024-09-12 | 21.02 | $21.02 | 6600 |
| 2024-09-11 | 21.03 | $20.87 | 8700 |
| 2024-09-10 | 21.05 | $20.75 | 5700 |
| 2024-09-09 | 21.08 | $20.76 | 8931 |
| 2024-09-06 | 21.11 | $20.63 | 5802 |
| 2024-09-05 | 21.16 | $20.97 | 3600 |
| 2024-09-04 | 21.16 | $20.95 | 7914 |
| 2024-09-03 | 21.16 | $20.98 | 5214 |
| 2024-08-30 | 21.16 | $21.31 | 2900 |
| 2024-08-29 | 21.12 | $21.23 | 31700 |
| 2024-08-28 | 21.08 | $21.23 | 4144 |
| 2024-08-27 | 21.04 | $21.39 | 4830 |
| 2024-08-26 | 20.99 | $21.35 | 1800 |
| 2024-08-23 | 20.93 | $21.46 | 3820 |
| 2024-08-22 | 20.86 | $21.11 | 15800 |
| 2024-08-21 | 20.83 | $21.33 | 1511 |
| 2024-08-20 | 20.76 | $21.25 | 9016 |
| 2024-08-19 | 20.71 | $21.41 | 3400 |
| 2024-08-16 | 20.63 | $21.19 | 2908 |
| 2024-08-15 | 20.58 | $20.96 | 6521 |
| 2024-08-14 | 20.55 | $20.74 | 3931 |
| 2024-08-13 | 20.54 | $20.82 | 5046 |
| 2024-08-12 | 20.53 | $20.65 | 9507 |
| 2024-08-09 | 20.53 | $20.60 | 1849 |
| 2024-08-08 | 20.55 | $20.48 | 6229 |
| 2024-08-07 | 20.59 | $20.11 | 7102 |
| 2024-08-06 | 20.66 | $19.95 | 11200 |
| 2024-08-05 | 20.76 | $19.87 | 7000 |
| 2024-08-02 | 20.87 | $20.41 | 15900 |
| 2024-08-01 | 20.93 | $20.67 | 1123 |
| 2024-07-31 | 20.97 | $21.01 | 4204 |
| 2024-07-30 | 20.98 | $20.65 | 2245 |
| 2024-07-29 | 21.02 | $20.73 | 8700 |
| 2024-07-26 | 21.06 | $20.77 | 6900 |
| 2024-07-25 | 21.10 | $20.57 | 3645 |
| 2024-07-24 | 21.15 | $20.64 | 13900 |
| 2024-07-23 | 21.20 | $20.92 | 12000 |
| 2024-07-22 | 21.23 | $21.04 | 9146 |
| 2024-07-19 | 21.24 | $20.88 | 12637 |
| 2024-07-18 | 21.27 | $21.08 | 2911 |
| 2024-07-17 | 21.29 | $21.27 | 5700 |
| 2024-07-16 | 21.28 | $21.51 | 9625 |
| 2024-07-15 | 21.25 | $21.44 | 12400 |
| 2024-07-12 | 21.23 | $21.64 | 7700 |
| 2024-07-11 | 21.18 | $21.51 | 6300 |
| 2024-07-10 | 21.14 | $21.39 | 2700 |
| 2024-07-09 | 21.12 | $21.31 | 3235 |
| 2024-07-08 | 21.10 | $21.23 | 2300 |
| 2024-07-05 | 21.09 | $21.25 | 6942 |
| 2024-07-03 | 21.08 | $21.19 | 3802 |
| 2024-07-02 | 21.08 | $20.95 | 18400 |
| 2024-07-01 | 21.09 | $20.87 | 2600 |
| 2024-06-28 | 21.12 | $20.90 | 843 |
| 2024-06-27 | 21.14 | $20.95 | 2649 |
| 2024-06-26 | 21.16 | $21.05 | 5700 |
| 2024-06-25 | 21.16 | $21.12 | 244507 |
| 2024-06-24 | 21.17 | $21.21 | 2027 |
| 2024-06-21 | 21.16 | $21.04 | 5148 |
| 2024-06-20 | 21.17 | $21.10 | 8000 |
| 2024-06-18 | 21.18 | $21.32 | 8500 |
| 2024-06-17 | 21.17 | $21.26 | 5130 |
| 2024-06-14 | 21.17 | $21.21 | 7400 |
| 2024-06-13 | 21.18 | $21.16 | 1400 |
| 2024-06-12 | 21.19 | $21.20 | 3400 |
| 2024-06-11 | 21.20 | $21.17 | 2449 |
| 2024-06-10 | 21.21 | $21.27 | 3700 |
| 2024-06-07 | 21.22 | $21.12 | 2611 |
| 2024-06-06 | 21.23 | $21.25 | 1700 |
| 2024-06-05 | 21.24 | $21.32 | 2503 |
| 2024-06-04 | 21.23 | $21.03 | 3830 |
| 2024-06-03 | 21.26 | $20.94 | 2325 |
| 2024-05-31 | 21.29 | $20.78 | 14428 |
| 2024-05-30 | 21.34 | $20.98 | 1142 |
| 2024-05-29 | 21.37 | $20.95 | 64200 |
| 2024-05-28 | 21.40 | $21.19 | 647 |
| 2024-05-24 | 21.41 | $21.42 | 716 |
| 2024-05-23 | 21.39 | $21.44 | 2200 |
| 2024-05-22 | 21.36 | $21.47 | 2600 |
| 2024-05-21 | 21.33 | $21.57 | 4300 |
| 2024-05-20 | 21.28 | $21.70 | 4319 |
| 2024-05-17 | 21.21 | $21.80 | 4500 |
| 2024-05-16 | 21.12 | $21.69 | 5600 |
| 2024-05-15 | 21.03 | $21.50 | 1400 |
| 2024-05-14 | 20.96 | $21.41 | 11300 |
| 2024-05-13 | 20.89 | $21.36 | 2342 |
| 2024-05-10 | 20.81 | $21.08 | 12334 |
| 2024-05-09 | 20.76 | $21.12 | 900 |
| 2024-05-08 | 20.70 | $21.00 | 1139 |
| 2024-05-07 | 20.65 | $21.10 | 3400 |
| 2024-05-06 | 20.59 | $21.14 | 2300 |
| 2024-05-03 | 20.53 | $21.28 | 2449 |
| 2024-05-02 | 20.44 | $21.12 | 1700 |
| 2024-05-01 | 20.37 | $20.57 | 913 |
| 2024-04-30 | 20.36 | $20.50 | 7500 |
| 2024-04-29 | 20.34 | $20.68 | 16937 |
| 2024-04-26 | 20.32 | $20.64 | 25333 |
| 2024-04-25 | 20.29 | $20.38 | 3000 |
| 2024-04-24 | 20.29 | $20.39 | 2000 |
| 2024-04-23 | 20.29 | $20.44 | 4200 |
| 2024-04-22 | 20.28 | $20.30 | 6600 |
| 2024-04-19 | 20.29 | $19.92 | 1000 |
| 2024-04-18 | 20.34 | $19.91 | 5400 |
| 2024-04-17 | 20.39 | $19.86 | 5823 |
| 2024-04-16 | 20.45 | $19.94 | 6511 |
| 2024-04-15 | 20.51 | $20.16 | 3724 |
| 2024-04-12 | 20.54 | $20.24 | 1400 |
| 2024-04-11 | 20.57 | $20.68 | 5324 |
| 2024-04-10 | 20.56 | $20.56 | 4525 |
| 2024-04-09 | 20.56 | $20.75 | 2233 |
| 2024-04-08 | 20.54 | $20.66 | 629 |
| 2024-04-05 | 20.53 | $20.56 | 5619 |
| 2024-04-04 | 20.52 | $20.51 | 3600 |
| 2024-04-03 | 20.52 | $20.50 | 6506 |
| 2024-04-02 | 20.53 | $20.58 | 3949 |
| 2024-04-01 | 20.52 | $20.58 | 5909 |
| 2024-03-28 | 20.51 | $20.57 | 3539 |
| 2024-03-27 | 20.50 | $20.51 | 4916 |
| 2024-03-26 | 20.50 | $20.44 | 2021 |
| 2024-03-25 | 20.51 | $20.45 | 3900 |
| 2024-03-22 | 20.52 | $20.46 | 3235 |
| 2024-03-21 | 20.52 | $20.53 | 7300 |
| 2024-03-20 | 20.52 | $20.60 | 6616 |
| 2024-03-19 | 20.52 | $20.41 | 1700 |
| 2024-03-18 | 20.53 | $20.51 | 3119 |
| 2024-03-15 | 20.53 | $20.53 | 4142 |
| 2024-03-14 | 20.53 | $20.58 | 2700 |
| 2024-03-13 | 20.52 | $20.67 | 2300 |
| 2024-03-12 | 20.50 | $20.68 | 2700 |
| 2024-03-11 | 20.47 | $20.50 | 2223 |
| 2024-03-08 | 20.46 | $20.39 | 14809 |
| 2024-03-07 | 20.46 | $20.44 | 16000 |
| 2024-03-06 | 20.46 | $20.50 | 14100 |
| 2024-03-05 | 20.44 | $20.24 | 3628 |
| 2024-03-04 | 20.45 | $20.43 | 3726 |
| 2024-03-01 | 20.44 | $20.65 | 7603 |
| 2024-02-29 | 20.41 | $20.45 | 11000 |
| 2024-02-28 | 20.39 | $20.45 | 8300 |
| 2024-02-27 | 20.36 | $20.73 | 3531 |
| 2024-02-26 | 20.31 | $20.62 | 3500 |
| 2024-02-23 | 20.26 | $20.65 | 4900 |
| 2024-02-22 | 20.21 | $20.70 | 1402 |
| 2024-02-21 | 20.15 | $20.54 | 14330 |
| 2024-02-20 | 20.11 | $20.42 | 5304 |
| 2024-02-16 | 20.07 | $20.38 | 1523 |
| 2024-02-15 | 20.03 | $20.24 | 105400 |
| 2024-02-14 | 20.00 | $20.15 | 3238 |
| 2024-02-13 | 19.98 | $19.82 | 8808 |
| 2024-02-12 | 20.00 | $20.17 | 8800 |
| 2024-02-09 | 19.98 | $20.06 | 3100 |
| 2024-02-08 | 19.97 | $19.96 | 800 |
| 2024-02-07 | 19.97 | $20.19 | 8800 |
| 2024-02-06 | 19.96 | $20.32 | 6100 |
| 2024-02-05 | 19.93 | $19.88 | 8926 |
| 2024-02-02 | 19.94 | $19.79 | 4941 |
| 2024-02-01 | 19.97 | $19.99 | 9300 |
| 2024-01-31 | 19.98 | $19.75 | 4043 |
| 2024-01-30 | 20.02 | $19.76 | 6023 |
| 2024-01-29 | 20.06 | $19.95 | 8300 |
| 2024-01-26 | 20.09 | $20.04 | 2107 |
| 2024-01-25 | 20.11 | $20.09 | 9940 |
| 2024-01-24 | 20.13 | $20.07 | 54135 |
| 2024-01-23 | 20.15 | $19.86 | 6400 |
| 2024-01-22 | 20.20 | $19.71 | 16600 |
| 2024-01-19 | 20.26 | $19.99 | 2845 |
| 2024-01-18 | 20.30 | $19.78 | 13704 |
| 2024-01-17 | 20.36 | $19.78 | 10536 |
| 2024-01-16 | 20.42 | $20.02 | 2335 |
| 2024-01-12 | 20.47 | $20.39 | 19500 |
| 2024-01-11 | 20.48 | $20.36 | 11130 |
| 2024-01-10 | 20.50 | $20.23 | 3600 |
| 2024-01-09 | 20.53 | $20.28 | 2000 |
| 2024-01-08 | 20.55 | $20.43 | 4101 |
| 2024-01-05 | 20.57 | $20.46 | 2800 |
| 2024-01-04 | 20.58 | $20.47 | 7518 |
| 2024-01-03 | 20.59 | $20.63 | 10017 |
| 2024-01-02 | 20.58 | $20.58 | 6800 |
| 2023-12-29 | 20.58 | $20.86 | 6700 |
| 2023-12-28 | 20.55 | $20.86 | 8911 |
| 2023-12-27 | 20.53 | $20.63 | 14400 |
| 2023-12-26 | 20.52 | $20.56 | 3820 |
| 2023-12-22 | 20.52 | $20.29 | 16517 |
| 2023-12-21 | 20.55 | $20.45 | 7104 |
| 2023-12-20 | 20.57 | $20.13 | 23903 |
| 2023-12-19 | 20.62 | $20.50 | 15807 |
| 2023-12-18 | 20.63 | $20.43 | 20400 |
| 2023-12-15 | 20.65 | $20.72 | 14800 |
| 2023-12-14 | 20.64 | $20.85 | 9746 |
| 2023-12-13 | 20.62 | $20.72 | 15900 |
| 2023-12-12 | 20.61 | $20.49 | 21900 |
| 2023-12-11 | 20.63 | $20.54 | 8036 |
| 2023-12-08 | 20.63 | $20.47 | 4200 |
| 2023-12-07 | 20.64 | $20.66 | 10500 |
| 2023-12-06 | 20.63 | $20.58 | 4400 |
| 2023-12-05 | 20.63 | $20.59 | 5500 |
| 2023-12-04 | 20.63 | $20.57 | 8400 |
| 2023-12-01 | 20.62 | $20.76 | 6200 |
| 2023-11-30 | 20.59 | $20.74 | 10446 |
| 2023-11-29 | 20.56 | $20.62 | 9222 |
| 2023-11-28 | 20.54 | $20.79 | 11100 |
| 2023-11-27 | 20.49 | $20.64 | 2044 |
| 2023-11-24 | 20.46 | $20.74 | 1500 |
| 2023-11-22 | 20.40 | $20.68 | 12000 |
| 2023-11-21 | 20.35 | $20.63 | 6606 |
| 2023-11-20 | 20.30 | $20.74 | 12209 |
| 2023-11-17 | 20.23 | $20.54 | 4300 |
| 2023-11-16 | 20.18 | $20.51 | 4500 |
| 2023-11-15 | 20.12 | $20.82 | 8701 |
| 2023-11-14 | 20.03 | $20.53 | 53900 |
| 2023-11-13 | 19.97 | $20.19 | 2300 |
| 2023-11-10 | 19.94 | $20.20 | 6842 |
| 2023-11-09 | 19.90 | $20.13 | 15000 |
| 2023-11-08 | 19.87 | $20.28 | 29600 |
| 2023-11-07 | 19.83 | $20.25 | 4100 |
| 2023-11-06 | 19.79 | $20.24 | 21600 |
| 2023-11-03 | 19.75 | $20.21 | 55400 |
| 2023-11-02 | 19.71 | $19.92 | 6404 |
| 2023-11-01 | 19.70 | $19.75 | 112900 |
| 2023-10-31 | 19.70 | $19.59 | 4700 |
| 2023-10-30 | 19.72 | $19.62 | 3600 |
| 2023-10-27 | 19.73 | $19.50 | 2200 |
| 2023-10-26 | 19.77 | $19.49 | 11100 |
| 2023-10-25 | 19.80 | $19.57 | 2100 |
| 2023-10-24 | 19.83 | $19.74 | 4300 |
| 2023-10-23 | 19.84 | $19.47 | 3925 |
| 2023-10-20 | 19.89 | $19.43 | 39800 |
| 2023-10-19 | 19.94 | $19.70 | 4900 |
| 2023-10-18 | 19.96 | $19.76 | 26401 |
| 2023-10-17 | 19.99 | $20.01 | 11145 |
| 2023-10-16 | 19.99 | $20.13 | 11508 |
| 2023-10-13 | 19.98 | $19.94 | 4619 |
| 2023-10-12 | 19.99 | $20.02 | 6104 |
| 2023-10-11 | 20.00 | $20.28 | 8400 |
| 2023-10-10 | 19.99 | $20.13 | 6403 |
| 2023-10-09 | 19.99 | $19.80 | 7500 |
| 2023-10-06 | 20.02 | $20.00 | 5630 |
| 2023-10-05 | 20.04 | $19.74 | 4000 |
| 2023-10-04 | 20.08 | $19.68 | 14200 |
| 2023-10-03 | 20.14 | $19.73 | 10300 |
| 2023-10-02 | 20.19 | $19.95 | 4239 |
| 2023-09-29 | 20.23 | $20.04 | 4400 |
| 2023-09-28 | 20.26 | $19.95 | 5646 |
| 2023-09-27 | 20.30 | $19.97 | 20835 |
| 2023-09-26 | 20.35 | $20.00 | 4945 |
| 2023-09-25 | 20.40 | $20.19 | 18629 |
| 2023-09-22 | 20.43 | $20.25 | 25922 |
| 2023-09-21 | 20.45 | $20.04 | 11042 |
| 2023-09-20 | 20.50 | $20.34 | 7300 |
| 2023-09-19 | 20.52 | $20.43 | 8141 |
| 2023-09-18 | 20.53 | $20.47 | 8600 |
| 2023-09-15 | 20.53 | $20.45 | 8300 |
| 2023-09-14 | 20.54 | $20.52 | 7125 |
| 2023-09-13 | 20.54 | $20.41 | 9500 |
| 2023-09-12 | 20.54 | $20.56 | 4800 |
| 2023-09-11 | 20.54 | $20.52 | 5149 |
| 2023-09-08 | 20.54 | $20.31 | 3800 |
| 2023-09-07 | 20.56 | $20.30 | 14600 |
| 2023-09-06 | 20.59 | $20.56 | 2348 |
| 2023-09-05 | 20.59 | $20.65 | 7344 |
| 2023-09-01 | 20.58 | $20.90 | 10900 |
| 2023-08-31 | 20.56 | $20.66 | 1600 |
| 2023-08-30 | 20.56 | $20.94 | 3300 |
| 2023-08-29 | 20.53 | $20.92 | 3800 |
| 2023-08-28 | 20.51 | $20.57 | 3240 |
| 2023-08-25 | 20.53 | $20.36 | 5340 |
| 2023-08-24 | 20.57 | $20.45 | 4100 |
| 2023-08-23 | 20.61 | $20.47 | 1400 |
| 2023-08-22 | 20.66 | $20.24 | 2107 |
| 2023-08-21 | 20.73 | $20.22 | 1521 |
| 2023-08-18 | 20.80 | $20.15 | 6400 |
| 2023-08-17 | 20.89 | $20.38 | 4948 |
| 2023-08-16 | 20.96 | $20.32 | 22606 |
| 2023-08-15 | 21.04 | $20.43 | 9300 |
| 2023-08-14 | 21.11 | $20.63 | 12600 |
| 2023-08-11 | 21.16 | $20.71 | 4415 |
| 2023-08-10 | 21.21 | $21.04 | 15400 |
| 2023-08-09 | 21.23 | $20.87 | 5900 |
| 2023-08-08 | 21.27 | $20.90 | 4936 |
| 2023-08-07 | 21.30 | $21.10 | 8400 |
| 2023-08-04 | 21.31 | $21.12 | 9300 |
| 2023-08-03 | 21.32 | $21.25 | 6334 |
| 2023-08-02 | 21.31 | $21.10 | 8925 |
| 2023-08-01 | 21.32 | $21.55 | 11400 |
| 2023-07-31 | 21.28 | $21.87 | 19100 |
| 2023-07-28 | 21.20 | $21.82 | 7500 |
| 2023-07-27 | 21.13 | $21.29 | 10700 |
| 2023-07-26 | 21.10 | $21.58 | 4537 |
| 2023-07-25 | 21.03 | $21.32 | 7400 |
| 2023-07-24 | 20.99 | $21.19 | 10000 |
| 2023-07-21 | 20.96 | $20.93 | 935 |
| 2023-07-20 | 20.95 | $20.98 | 10120 |
| 2023-07-19 | 20.94 | $21.02 | 13217 |
| 2023-07-18 | 20.92 | $20.98 | 9416 |
| 2023-07-17 | 20.91 | $21.25 | 10001 |
| 2023-07-14 | 20.87 | $21.25 | 9003 |
| 2023-07-13 | 20.84 | $21.47 | 33036 |
| 2023-07-12 | 20.78 | $21.21 | 8821 |
| 2023-07-11 | 20.74 | $20.86 | 5224 |
| 2023-07-10 | 20.74 | $20.64 | 10000 |
| 2023-07-07 | 20.75 | $20.69 | 20600 |
| 2023-07-06 | 20.76 | $20.46 | 6744 |
| 2023-07-05 | 20.80 | $20.84 | 9800 |
| 2023-07-03 | 20.79 | $20.86 | 4806 |
| 2023-06-30 | 20.78 | $20.67 | 3800 |
| 2023-06-29 | 20.78 | $20.53 | 8711 |
| 2023-06-28 | 20.80 | $20.65 | 8320 |
| 2023-06-27 | 20.79 | $20.75 | 4700 |
| 2023-06-26 | 20.78 | $20.55 | 6100 |
| 2023-06-23 | 20.77 | $20.49 | 3102 |
| 2023-06-22 | 20.77 | $20.77 | 6000 |
| 2023-06-21 | 20.74 | $20.87 | 3500 |
| 2023-06-20 | 20.69 | $20.97 | 7700 |
| 2023-06-16 | 20.63 | $21.45 | 6326 |
| 2023-06-15 | 20.52 | $21.51 | 12930 |
| 2023-06-14 | 20.39 | $21.16 | 13532 |
| 2023-06-13 | 20.29 | $20.92 | 4513 |
| 2023-06-12 | 20.22 | $20.72 | 7936 |
| 2023-06-09 | 20.15 | $20.68 | 16900 |
| 2023-06-08 | 20.09 | $20.68 | 16012 |
| 2023-06-07 | 20.03 | $20.56 | 3700 |
| 2023-06-06 | 19.97 | $20.60 | 10511 |
| 2023-06-05 | 19.90 | $20.25 | 7395 |
| 2023-06-02 | 19.87 | $20.24 | 39723 |
| 2023-06-01 | 19.84 | $19.88 | 17325 |
| 2023-05-31 | 19.84 | $19.64 | 10500 |
| 2023-05-30 | 19.87 | $19.53 | 24300 |
| 2023-05-26 | 19.91 | $19.85 | 3000 |
| 2023-05-25 | 19.91 | $19.47 | 45400 |
| 2023-05-24 | 19.96 | $19.69 | 5849 |
| 2023-05-23 | 19.99 | $19.78 | 4646 |
| 2023-05-22 | 20.00 | $20.11 | 2702 |
| 2023-05-19 | 19.99 | $19.85 | 2300 |
| 2023-05-18 | 19.99 | $19.89 | 21742 |
| 2023-05-17 | 20.00 | $20.21 | 5437 |
| 2023-05-16 | 19.97 | $20.17 | 2300 |
| 2023-05-15 | 19.95 | $20.31 | 9041 |
| 2023-05-12 | 19.92 | $19.86 | 2800 |
| 2023-05-11 | 19.93 | $20.06 | 6227 |
| 2023-05-10 | 19.92 | $19.94 | 5115 |
| 2023-05-09 | 19.92 | $19.88 | 2806 |
| 2023-05-08 | 19.93 | $20.02 | 4600 |
| 2023-05-05 | 19.92 | $20.05 | 182800 |
| 2023-05-04 | 19.92 | $19.89 | 78611 |
| 2023-05-03 | 19.93 | $19.71 | 10900 |
| 2023-05-02 | 19.96 | $19.73 | 11900 |
| 2023-05-01 | 20.00 | $20.04 | 3600 |
| 2023-04-28 | 20.00 | $20.06 | 52521 |
| 2023-04-27 | 20.01 | $19.96 | 8300 |
| 2023-04-26 | 20.03 | $19.78 | 19300 |
| 2023-04-25 | 20.06 | $19.52 | 5247 |
| 2023-04-24 | 20.12 | $19.78 | 21200 |
| 2023-04-21 | 20.16 | $19.91 | 3000 |
| 2023-04-20 | 20.19 | $20.00 | 92500 |
| 2023-04-19 | 20.20 | $20.06 | 10000 |
| 2023-04-18 | 20.21 | $20.26 | 3600 |
| 2023-04-17 | 20.19 | $20.29 | 27700 |
| 2023-04-14 | 20.17 | $20.08 | 6217 |
| 2023-04-13 | 20.16 | $20.20 | 5500 |
| 2023-04-12 | 20.14 | $19.93 | 15223 |
| 2023-04-11 | 20.14 | $20.30 | 14000 |
| 2023-04-10 | 20.11 | $20.25 | 14144 |
| 2023-04-06 | 20.07 | $20.34 | 3100 |
| 2023-04-05 | 20.02 | $20.14 | 13000 |
| 2023-04-04 | 19.99 | $20.30 | 4302 |
| 2023-04-03 | 19.95 | $20.38 | 54116 |
| 2023-03-31 | 19.89 | $20.47 | 11315 |
| 2023-03-30 | 19.83 | $20.51 | 8132 |
| 2023-03-29 | 19.76 | $20.29 | 226 |
| 2023-03-28 | 19.72 | $20.17 | 7800 |
| 2023-03-27 | 19.68 | $19.77 | 1716 |
| 2023-03-24 | 19.68 | $19.93 | 1232 |
| 2023-03-23 | 19.67 | $19.93 | 4700 |
| 2023-03-22 | 19.65 | $19.48 | 18600 |
| 2023-03-21 | 19.68 | $19.57 | 8838 |
| 2023-03-20 | 19.71 | $19.37 | 56100 |
| 2023-03-17 | 19.76 | $19.39 | 6447 |
| 2023-03-16 | 19.81 | $19.60 | 35400 |
| 2023-03-15 | 19.86 | $19.27 | 7200 |
| 2023-03-14 | 19.93 | $19.58 | 61500 |
| 2023-03-13 | 19.99 | $19.47 | 10940 |
| 2023-03-10 | 20.06 | $19.52 | 8700 |
| 2023-03-09 | 20.14 | $19.52 | 46033 |
| 2023-03-08 | 20.22 | $20.11 | 1800 |
| 2023-03-07 | 20.25 | $20.08 | 7541 |
| 2023-03-06 | 20.29 | $20.41 | 5000 |
| 2023-03-03 | 20.30 | $20.43 | 1948 |
| 2023-03-02 | 20.31 | $20.26 | 10900 |
| 2023-03-01 | 20.35 | $20.12 | 11300 |
| 2023-02-28 | 20.41 | $19.78 | 1000 |
| 2023-02-27 | 20.51 | $19.87 | 4700 |
| 2023-02-24 | 20.61 | $19.62 | 16727 |
| 2023-02-23 | 20.75 | $20.14 | 6300 |
| 2023-02-22 | 20.85 | $20.10 | 4300 |
| 2023-02-21 | 20.95 | $20.11 | 13800 |
| 2023-02-17 | 21.07 | $20.61 | 22100 |
| 2023-02-16 | 21.14 | $20.73 | 66200 |
| 2023-02-15 | 21.20 | $20.83 | 6100 |
| 2023-02-14 | 21.25 | $20.73 | 5700 |
| 2023-02-13 | 21.32 | $20.98 | 8512 |
| 2023-02-10 | 21.36 | $20.73 | 10000 |
| 2023-02-09 | 21.43 | $20.99 | 11100 |
| 2023-02-08 | 21.48 | $20.94 | 6200 |
| 2023-02-07 | 21.54 | $21.08 | 218100 |
| 2023-02-06 | 21.58 | $21.13 | 4400 |
| 2023-02-03 | 21.62 | $21.35 | 4500 |
| 2023-02-02 | 21.63 | $21.68 | 19500 |
| 2023-02-01 | 21.61 | $21.85 | 14119 |
| 2023-01-31 | 21.56 | $21.57 | 5100 |
| 2023-01-30 | 21.53 | $21.55 | 7200 |
| 2023-01-27 | 21.50 | $22.00 | 17914 |
| 2023-01-26 | 21.41 | $22.06 | 19631 |
| 2023-01-25 | 21.31 | $21.75 | 52700 |
| 2023-01-24 | 21.23 | $21.76 | 12412 |
| 2023-01-23 | 21.13 | $21.69 | 19800 |
| 2023-01-20 | 21.04 | $21.54 | 6100 |
| 2023-01-19 | 20.95 | $21.30 | 5700 |
| 2023-01-18 | 20.87 | $21.12 | 13134 |
| 2023-01-17 | 20.81 | $21.36 | 55100 |
| 2023-01-13 | 20.72 | $21.56 | 24432 |
| 2023-01-12 | 20.60 | $21.37 | 10800 |
| 2023-01-11 | 20.50 | $21.34 | 22000 |
| 2023-01-10 | 20.40 | $21.36 | 20800 |
| 2023-01-09 | 20.29 | $21.11 | 10900 |
| 2023-01-06 | 20.19 | $21.07 | 10600 |
| 2023-01-05 | 20.10 | $20.89 | 12200 |
| 2023-01-04 | 20.03 | $20.74 | 16300 |
| 2023-01-03 | 19.96 | $20.03 | 229738 |
| 2022-12-30 | 19.97 | $19.71 | 23600 |
| 2022-12-29 | 20.00 | $20.07 | 35800 |
| 2022-12-28 | 20.01 | $19.79 | 95813 |
| 2022-12-27 | 20.04 | $20.15 | 509800 |
| 2022-12-23 | 20.03 | $19.72 | 14114 |
| 2022-12-22 | 20.05 | $19.81 | 15300 |
| 2022-12-21 | 20.07 | $19.82 | 15300 |
| 2022-12-20 | 20.08 | $19.63 | 23100 |
| 2022-12-19 | 20.11 | $19.76 | 22003 |
| 2022-12-16 | 20.12 | $20.00 | 27748 |
| 2022-12-15 | 20.10 | $19.95 | 21300 |
| 2022-12-14 | 20.09 | $20.52 | 30600 |
| 2022-12-13 | 20.02 | $20.36 | 25600 |
| 2022-12-12 | 19.96 | $20.25 | 12900 |
| 2022-12-09 | 19.91 | $20.40 | 12000 |
| 2022-12-08 | 19.83 | $20.52 | 18500 |
| 2022-12-07 | 19.74 | $20.25 | 16327 |
| 2022-12-06 | 19.66 | $20.25 | 9800 |
| 2022-12-05 | 19.58 | $20.17 | 53019 |
| 2022-12-02 | 19.49 | $20.44 | 284246 |
| 2022-12-01 | 19.37 | $20.17 | 25604 |
| 2022-11-30 | 19.27 | $20.30 | 75807 |
| 2022-11-29 | 19.14 | $19.54 | 43700 |
| 2022-11-28 | 19.08 | $19.01 | 16800 |
| 2022-11-25 | 19.06 | $18.89 | 2800 |
| 2022-11-23 | 19.05 | $19.15 | 13800 |
| 2022-11-22 | 19.01 | $18.99 | 23400 |
| 2022-11-21 | 18.97 | $19.13 | 17200 |
| 2022-11-18 | 18.92 | $19.35 | 14506 |
| 2022-11-17 | 18.84 | $19.58 | 18100 |
| 2022-11-16 | 18.73 | $19.37 | 9218 |
| 2022-11-15 | 18.63 | $19.68 | 28500 |
| 2022-11-14 | 18.51 | $19.20 | 10600 |
| 2022-11-11 | 18.42 | $19.24 | 6514 |
| 2022-11-10 | 18.32 | $18.96 | 28707 |
| 2022-11-09 | 18.25 | $18.40 | 10039 |
| 2022-11-08 | 18.23 | $18.90 | 35212 |
| 2022-11-07 | 18.17 | $18.82 | 10349 |
| 2022-11-04 | 18.11 | $18.82 | 7900 |
| 2022-11-03 | 18.05 | $18.14 | 66229 |
| 2022-11-02 | 18.07 | $18.05 | 9924 |
| 2022-11-01 | 18.10 | $18.10 | 22300 |
| 2022-10-31 | 18.14 | $17.77 | 15026 |
| 2022-10-28 | 18.21 | $17.75 | 21309 |
| 2022-10-27 | 18.29 | $17.88 | 56500 |
| 2022-10-26 | 18.37 | $18.05 | 32800 |
| 2022-10-25 | 18.44 | $17.66 | 449500 |
| 2022-10-24 | 18.55 | $17.45 | 83611 |
| 2022-10-21 | 18.70 | $18.33 | 14342 |
| 2022-10-20 | 18.76 | $18.21 | 7540 |
| 2022-10-19 | 18.85 | $18.10 | 15300 |
| 2022-10-18 | 18.95 | $18.60 | 21600 |
| 2022-10-17 | 19.01 | $18.61 | 14501 |
| 2022-10-14 | 19.08 | $18.12 | 4045 |
| 2022-10-13 | 19.21 | $18.47 | 19500 |
| 2022-10-12 | 19.31 | $18.53 | 9000 |
| 2022-10-11 | 19.42 | $18.58 | 28800 |
| 2022-10-10 | 19.53 | $18.89 | 20942 |
| 2022-10-07 | 19.62 | $19.26 | 9607 |
| 2022-10-06 | 19.69 | $19.62 | 4341 |
| 2022-10-05 | 19.72 | $19.77 | 14500 |
| 2022-10-04 | 19.74 | $19.78 | 5402 |
| 2022-10-03 | 19.77 | $19.30 | 4113 |
| 2022-09-30 | 19.85 | $19.16 | 7030 |
| 2022-09-29 | 19.95 | $19.27 | 9400 |
| 2022-09-28 | 20.05 | $19.71 | 4330 |
| 2022-09-27 | 20.11 | $19.40 | 47531 |
| 2022-09-26 | 20.22 | $19.42 | 8300 |
| 2022-09-23 | 20.33 | $19.48 | 21210 |
| 2022-09-22 | 20.44 | $19.86 | 36444 |
| 2022-09-21 | 20.53 | $19.92 | 10200 |
| 2022-09-20 | 20.61 | $20.22 | 16937 |
| 2022-09-19 | 20.67 | $20.26 | 801 |
| 2022-09-16 | 20.73 | $20.10 | 9600 |
| 2022-09-15 | 20.81 | $20.40 | 83142 |
| 2022-09-14 | 20.87 | $20.54 | 3624 |
| 2022-09-13 | 20.91 | $20.52 | 17848 |
| 2022-09-12 | 20.96 | $21.02 | 8202 |
| 2022-09-09 | 20.97 | $20.80 | 3800 |
| 2022-09-08 | 21.00 | $20.55 | 8344 |
| 2022-09-07 | 21.06 | $20.65 | 4200 |
| 2022-09-06 | 21.11 | $20.53 | 9900 |
| 2022-09-02 | 21.17 | $20.80 | 8800 |
| 2022-09-01 | 21.22 | $21.06 | 10600 |
| 2022-08-31 | 21.23 | $21.22 | 114102 |
| 2022-08-30 | 21.24 | $21.08 | 4600 |
| 2022-08-29 | 21.26 | $21.36 | 9606 |
| 2022-08-26 | 21.25 | $21.33 | 8100 |
| 2022-08-25 | 21.24 | $21.58 | 10800 |
| 2022-08-24 | 21.20 | $21.10 | 7600 |
| 2022-08-23 | 21.22 | $21.06 | 7726 |
| 2022-08-22 | 21.24 | $20.92 | 16900 |
| 2022-08-19 | 21.27 | $20.88 | 87500 |
| 2022-08-18 | 21.31 | $21.13 | 10600 |
| 2022-08-17 | 21.32 | $21.37 | 9800 |
| 2022-08-16 | 21.32 | $21.40 | 20915 |
| 2022-08-15 | 21.31 | $21.47 | 6400 |
| 2022-08-12 | 21.29 | $21.48 | 10028 |
| 2022-08-11 | 21.26 | $21.39 | 16700 |
| 2022-08-10 | 21.25 | $21.31 | 9000 |
| 2022-08-09 | 21.24 | $21.13 | 53723 |
| 2022-08-08 | 21.25 | $21.30 | 21806 |
| 2022-08-05 | 21.24 | $21.27 | 13928 |
| 2022-08-04 | 21.23 | $21.42 | 16831 |
| 2022-08-03 | 21.22 | $21.25 | 173611 |
| 2022-08-02 | 21.22 | $21.17 | 9018 |
| 2022-08-01 | 21.23 | $21.08 | 14200 |
| 2022-07-29 | 21.25 | $21.13 | 8832 |
| 2022-07-28 | 21.26 | $21.42 | 16700 |
| 2022-07-27 | 21.26 | $21.41 | 6300 |
| 2022-07-26 | 21.25 | $21.04 | 55128 |
| 2022-07-25 | 21.28 | $21.23 | 6215 |
| 2022-07-22 | 21.30 | $21.23 | 15311 |
| 2022-07-21 | 21.32 | $21.45 | 9429 |
| 2022-07-20 | 21.31 | $21.20 | 4500 |
| 2022-07-19 | 21.33 | $21.30 | 7300 |
| 2022-07-18 | 21.33 | $21.11 | 185330 |
| 2022-07-15 | 21.35 | $21.12 | 15900 |
| 2022-07-14 | 21.37 | $20.98 | 8600 |
| 2022-07-13 | 21.41 | $21.10 | 123907 |
| 2022-07-12 | 21.43 | $21.01 | 5800 |
| 2022-07-11 | 21.46 | $21.11 | 8432 |
| 2022-07-08 | 21.48 | $21.64 | 10246 |
| 2022-07-07 | 21.45 | $21.83 | 11626 |
| 2022-07-06 | 21.41 | $21.53 | 9704 |
| 2022-07-05 | 21.39 | $21.54 | 6738 |
| 2022-07-01 | 21.37 | $21.64 | 5400 |
| 2022-06-30 | 21.34 | $21.48 | 10700 |
| 2022-06-29 | 21.33 | $21.61 | 3000 |
| 2022-06-28 | 21.30 | $21.72 | 11800 |
| 2022-06-27 | 21.26 | $21.72 | 64800 |
| 2022-06-24 | 21.21 | $21.74 | 5900 |
| 2022-06-23 | 21.15 | $21.28 | 3936 |
| 2022-06-22 | 21.14 | $20.93 | 23028 |
| 2022-06-21 | 21.15 | $21.18 | 30619 |
| 2022-06-17 | 21.13 | $20.81 | 16821 |
| 2022-06-16 | 21.15 | $20.65 | 25433 |
| 2022-06-15 | 21.18 | $21.28 | 9100 |
| 2022-06-14 | 21.15 | $21.03 | 26700 |
| 2022-06-13 | 21.13 | $20.60 | 22700 |
| 2022-06-10 | 21.16 | $21.29 | 27749 |
| 2022-06-09 | 21.10 | $21.29 | 27900 |
| 2022-06-08 | 21.04 | $21.99 | 75011 |
| 2022-06-07 | 20.91 | $21.70 | 10212 |
| 2022-06-06 | 20.78 | $21.52 | 19600 |
| 2022-06-03 | 20.67 | $21.29 | 18842 |
| 2022-06-02 | 20.58 | $21.69 | 37600 |
| 2022-06-01 | 20.44 | $21.26 | 198400 |
| 2022-05-31 | 20.35 | $21.32 | 35928 |
| 2022-05-27 | 20.25 | $20.92 | 17817 |
| 2022-05-26 | 20.18 | $20.76 | 24727 |
| 2022-05-25 | 20.14 | $20.21 | 15600 |
| 2022-05-24 | 20.14 | $19.99 | 14206 |
| 2022-05-23 | 20.17 | $20.46 | 38800 |
| 2022-05-20 | 20.15 | $20.37 | 12400 |
| 2022-05-19 | 20.14 | $20.39 | 47700 |
| 2022-05-18 | 20.13 | $19.99 | 26403 |
| 2022-05-17 | 20.15 | $20.46 | 78300 |
| 2022-05-16 | 20.14 | $19.95 | 45016 |
| 2022-05-13 | 20.18 | $20.04 | 16200 |
| 2022-05-12 | 20.22 | $19.44 | 33100 |
| 2022-05-11 | 20.32 | $19.40 | 39323 |
| 2022-05-10 | 20.43 | $19.56 | 33817 |
| 2022-05-09 | 20.53 | $19.41 | 66000 |
| 2022-05-06 | 20.66 | $19.97 | 31300 |
| 2022-05-05 | 20.74 | $20.39 | 22500 |
| 2022-05-04 | 20.78 | $21.21 | 6224 |
| 2022-05-03 | 20.75 | $21.12 | 28834 |
| 2022-05-02 | 20.73 | $21.01 | 10700 |
| 2022-04-29 | 20.73 | $20.98 | 22300 |
| 2022-04-28 | 20.73 | $20.72 | 28400 |
| 2022-04-27 | 20.75 | $20.46 | 34908 |
| 2022-04-26 | 20.81 | $20.10 | 38624 |
| 2022-04-25 | 20.91 | $20.36 | 105700 |
| 2022-04-22 | 20.98 | $20.27 | 74735 |
| 2022-04-21 | 21.07 | $20.27 | 26700 |
| 2022-04-20 | 21.17 | $20.71 | 5033 |
| 2022-04-19 | 21.22 | $20.85 | 33844 |
| 2022-04-18 | 21.27 | $21.02 | 40503 |
| 2022-04-14 | 21.30 | $20.99 | 22148 |
| 2022-04-13 | 21.33 | $21.23 | 49828 |
| 2022-04-12 | 21.35 | $20.97 | 17400 |
| 2022-04-11 | 21.38 | $21.02 | 11834 |
| 2022-04-08 | 21.40 | $21.22 | 2400 |
| 2022-04-07 | 21.39 | $21.21 | 29900 |
| 2022-04-06 | 21.38 | $21.45 | 9200 |
| 2022-04-05 | 21.34 | $21.66 | 8800 |
| 2022-04-04 | 21.28 | $22.08 | 7112 |
| 2022-04-01 | 21.16 | $21.55 | 35731 |
| 2022-03-31 | 21.10 | $21.09 | 10105 |
| 2022-03-30 | 21.09 | $21.48 | 17443 |
| 2022-03-29 | 21.04 | $21.63 | 25600 |
| 2022-03-28 | 20.99 | $21.25 | 10600 |
| 2022-03-25 | 20.97 | $21.06 | 80600 |
| 2022-03-24 | 20.99 | $21.31 | 75107 |
| 2022-03-23 | 20.98 | $21.39 | 16000 |
| 2022-03-22 | 20.98 | $21.63 | 18717 |
| 2022-03-21 | 20.96 | $21.09 | 16637 |
| 2022-03-18 | 21.01 | $21.68 | 20500 |
| 2022-03-17 | 21.02 | $21.17 | 51702 |
| 2022-03-16 | 21.09 | $21.63 | 18100 |
| 2022-03-15 | 21.12 | $19.38 | 45400 |
| 2022-03-14 | 21.40 | $19.01 | 222900 |
| 2022-03-11 | 21.73 | $19.70 | 61600 |
| 2022-03-10 | 22.02 | $20.41 | 29021 |
| 2022-03-09 | 22.26 | $21.02 | 11900 |
| 2022-03-08 | 22.46 | $20.49 | 46342 |
| 2022-03-07 | 22.72 | $20.44 | 19425 |
| 2022-03-04 | 23.00 | $21.35 | 32500 |
| 2022-03-03 | 23.21 | $21.85 | 63346 |
| 2022-03-02 | 23.38 | $22.28 | 34900 |
| 2022-03-01 | 23.52 | $22.43 | 21346 |
| 2022-02-28 | 23.66 | $22.75 | 9200 |
| 2022-02-25 | 23.76 | $23.08 | 33726 |
| 2022-02-24 | 23.83 | $22.75 | 51000 |
| 2022-02-23 | 23.94 | $23.15 | 19000 |
| 2022-02-22 | 24.01 | $23.40 | 9600 |
| 2022-02-18 | 24.06 | $23.86 | 18335 |
| 2022-02-17 | 24.06 | $24.39 | 17900 |
| 2022-02-16 | 24.01 | $24.62 | 19100 |
| 2022-02-15 | 23.94 | $24.42 | 6413 |
| 2022-02-14 | 23.88 | $23.75 | 20100 |
| 2022-02-11 | 23.88 | $23.86 | 15715 |
| 2022-02-10 | 23.88 | $24.33 | 20400 |
| 2022-02-09 | 23.83 | $24.53 | 16524 |
| 2022-02-08 | 23.76 | $23.99 | 47139 |
| 2022-02-07 | 23.75 | $23.70 | 30600 |
| 2022-02-04 | 23.76 | $23.89 | 24400 |
| 2022-02-03 | 23.74 | $23.80 | 22900 |
| 2022-02-02 | 23.74 | $23.96 | 85600 |
| 2022-02-01 | 23.72 | $24.16 | 7600 |
| 2022-01-31 | 23.67 | $24.08 | 7300 |
| 2022-01-28 | 23.64 | $23.13 | 15948 |
| 2022-01-27 | 23.69 | $23.02 | 16319 |
| 2022-01-26 | 23.76 | $23.36 | 40700 |
| 2022-01-25 | 23.80 | $23.61 | 62800 |
| 2022-01-24 | 23.82 | $23.43 | 99120 |
| 2022-01-21 | 23.85 | $23.87 | 20312 |
| 2022-01-20 | 23.84 | $24.10 | 26600 |
| 2022-01-19 | 23.81 | $23.77 | 36200 |
| 2022-01-18 | 23.81 | $23.63 | 114500 |
| 2022-01-14 | 23.82 | $24.05 | 44100 |
| 2022-01-13 | 23.79 | $24.06 | 73100 |
| 2022-01-12 | 23.76 | $24.55 | 38746 |
| 2022-01-11 | 23.68 | $24.19 | 22202 |
| 2022-01-10 | 23.64 | $23.69 | 38000 |
| 2022-01-07 | 23.65 | $23.60 | 8101 |
| 2022-01-06 | 23.68 | $23.36 | 15300 |
| 2022-01-05 | 23.74 | $23.14 | 24300 |
| 2022-01-04 | 23.82 | $23.56 | 25400 |
| 2022-01-03 | 23.87 | $23.91 | 9320 |
| 2021-12-31 | 23.89 | $23.95 | 47009 |
| 2021-12-30 | 23.91 | $23.98 | 232926 |
| 2021-12-29 | 23.92 | $23.36 | 41300 |
| 2021-12-28 | 24.01 | $23.53 | 120200 |
| 2021-12-27 | 24.08 | $23.71 | 40645 |
| 2021-12-23 | 24.14 | $23.69 | 60100 |
| 2021-12-22 | 24.21 | $23.70 | 41900 |
| 2021-12-21 | 24.29 | $23.70 | 78500 |
| 2021-12-20 | 24.38 | $23.19 | 41100 |
| 2021-12-17 | 24.53 | $23.83 | 35646 |
| 2021-12-16 | 24.64 | $24.10 | 61848 |
| 2021-12-15 | 24.72 | $24.24 | 22420 |
| 2021-12-14 | 24.81 | $24.44 | 33104 |
| 2021-12-13 | 24.88 | $24.46 | 13700 |
| 2021-12-10 | 24.97 | $24.90 | 94619 |
| 2021-12-09 | 25.02 | $24.85 | 67600 |
| 2021-12-08 | 25.07 | $24.92 | 30700 |
| 2021-12-07 | 25.13 | $24.75 | 29700 |
| 2021-12-06 | 25.21 | $24.36 | 7900 |
| 2021-12-03 | 25.33 | $24.14 | 22900 |
| 2021-12-02 | 25.48 | $24.81 | 9637 |
| 2021-12-01 | 25.57 | $24.57 | 10114 |
| 2021-11-30 | 25.69 | $24.65 | 42600 |
| 2021-11-29 | 25.81 | $24.80 | 16121 |
| 2021-11-26 | 25.92 | $24.91 | 10200 |
| 2021-11-24 | 26.02 | $25.68 | 18527 |
| 2021-11-23 | 26.05 | $25.63 | 9501 |
| 2021-11-22 | 26.09 | $25.64 | 12511 |
| 2021-11-19 | 26.13 | $26.07 | 18100 |
| 2021-11-18 | 26.13 | $26.06 | 6906 |
| 2021-11-17 | 26.13 | $26.46 | 11105 |
| 2021-11-16 | 26.09 | $26.64 | 14400 |
| 2021-11-15 | 26.03 | $26.38 | 24037 |
| 2021-11-12 | 25.99 | $26.50 | 67100 |
| 2021-11-11 | 25.95 | $26.44 | 3700 |
| 2021-11-10 | 25.90 | $25.83 | 15800 |
| 2021-11-09 | 25.91 | $25.84 | 8600 |
| 2021-11-08 | 25.92 | $25.98 | 18900 |
| 2021-11-05 | 25.91 | $25.82 | 6739 |
| 2021-11-04 | 25.91 | $25.85 | 10600 |
| 2021-11-03 | 25.91 | $25.88 | 14620 |
| 2021-11-02 | 25.90 | $25.57 | 10508 |
| 2021-11-01 | 25.92 | $25.94 | 9800 |
| 2021-10-29 | 25.89 | $25.57 | 23600 |
| 2021-10-28 | 25.89 | $25.89 | 33748 |
| 2021-10-27 | 25.86 | $25.87 | 14119 |
| 2021-10-26 | 25.82 | $25.98 | 22827 |
| 2021-10-25 | 25.77 | $26.28 | 7300 |
| 2021-10-22 | 25.69 | $26.17 | 16800 |
| 2021-10-21 | 25.61 | $26.14 | 2800 |
| 2021-10-20 | 25.53 | $26.39 | 7146 |
| 2021-10-19 | 25.42 | $26.39 | 10430 |
| 2021-10-18 | 25.30 | $26.01 | 25129 |
| 2021-10-15 | 25.22 | $25.98 | 8700 |
| 2021-10-14 | 25.14 | $25.71 | 25000 |
| 2021-10-13 | 25.08 | $25.70 | 15800 |
| 2021-10-12 | 25.02 | $25.29 | 6401 |
| 2021-10-11 | 25.01 | $25.37 | 20300 |
| 2021-10-08 | 24.99 | $25.36 | 13213 |
| 2021-10-07 | 24.98 | $25.22 | 11700 |
| 2021-10-06 | 24.99 | $24.58 | 14407 |
| 2021-10-05 | 25.06 | $24.62 | 21930 |
| 2021-10-04 | 25.14 | $24.31 | 75800 |
| 2021-10-01 | 25.26 | $24.80 | 10509 |
| 2021-09-30 | 25.34 | $24.89 | 11200 |
| 2021-09-29 | 25.42 | $24.70 | 15400 |
| 2021-09-28 | 25.53 | $24.89 | 21834 |
| 2021-09-27 | 25.62 | $25.22 | 20200 |
| 2021-09-24 | 25.68 | $25.08 | 28411 |
| 2021-09-23 | 25.75 | $25.41 | 6320 |
| 2021-09-22 | 25.79 | $25.43 | 19300 |
| 2021-09-21 | 25.84 | $25.13 | 103117 |
| 2021-09-20 | 25.91 | $24.94 | 22818 |
| 2021-09-17 | 25.99 | $25.68 | 12032 |
| 2021-09-16 | 26.00 | $25.62 | 4326 |
| 2021-09-15 | 26.01 | $25.82 | 19400 |
| 2021-09-14 | 25.99 | $25.89 | 32700 |
| 2021-09-13 | 25.97 | $26.19 | 15524 |
| 2021-09-10 | 25.91 | $26.19 | 16444 |
| 2021-09-09 | 25.85 | $26.21 | 5216 |
| 2021-09-08 | 25.78 | $26.23 | 9900 |
| 2021-09-07 | 25.72 | $26.70 | 16800 |
| 2021-09-03 | 25.60 | $26.36 | 4100 |
| 2021-09-02 | 25.51 | $26.32 | 11300 |
| 2021-09-01 | 25.42 | $26.50 | 20600 |
| 2021-08-31 | 25.32 | $26.16 | 20500 |
| 2021-08-30 | 25.24 | $25.62 | 10630 |
| 2021-08-27 | 25.21 | $25.50 | 128014 |
| 2021-08-26 | 25.20 | $25.28 | 35700 |
| 2021-08-25 | 25.21 | $25.47 | 9100 |
| 2021-08-24 | 25.20 | $25.57 | 21620 |
| 2021-08-23 | 25.18 | $24.81 | 19400 |
| 2021-08-20 | 25.24 | $24.49 | 33200 |
| 2021-08-19 | 25.33 | $24.27 | 66136 |
| 2021-08-18 | 25.46 | $24.74 | 33100 |
| 2021-08-17 | 25.55 | $24.75 | 11500 |
| 2021-08-16 | 25.65 | $25.09 | 17800 |
| 2021-08-13 | 25.73 | $25.51 | 14012 |
| 2021-08-12 | 25.77 | $25.59 | 11034 |
| 2021-08-11 | 25.81 | $25.84 | 18000 |
| 2021-08-10 | 25.84 | $25.82 | 31900 |
| 2021-08-09 | 25.88 | $25.73 | 11800 |
| 2021-08-06 | 25.93 | $25.52 | 19200 |
| 2021-08-05 | 26.01 | $25.74 | 20346 |
| 2021-08-04 | 26.07 | $25.88 | 7521 |
| 2021-08-03 | 26.12 | $25.73 | 9628 |
| 2021-08-02 | 26.20 | $25.82 | 6700 |
| 2021-07-30 | 26.28 | $25.51 | 8130 |
| 2021-07-29 | 26.39 | $25.73 | 10100 |
| 2021-07-28 | 26.50 | $25.78 | 23100 |
| 2021-07-27 | 26.62 | $24.77 | 74746 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.73
2026-07-24
Close Price
$33.34
Vol: 4525
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.66
Average
23.11
Maximum
37.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.73 | $33.34 | 4525 |
| 2026-07-23 | 33.88 | $33.79 | 7100 |
| 2026-07-22 | 33.96 | $34.19 | 8418 |
| 2026-07-21 | 33.97 | $34.21 | 5300 |
| 2026-07-20 | 33.99 | $33.02 | 11700 |
| 2026-07-17 | 34.26 | $32.91 | 8900 |
| 2026-07-16 | 34.60 | $33.28 | 29800 |
| 2026-07-15 | 34.92 | $34.24 | 6621 |
| 2026-07-14 | 35.09 | $34.49 | 10100 |
| 2026-07-13 | 35.23 | $33.93 | 10400 |
| 2026-07-10 | 35.51 | $35.18 | 8815 |
| 2026-07-09 | 35.58 | $35.19 | 7300 |
| 2026-07-08 | 35.66 | $34.69 | 12341 |
| 2026-07-07 | 35.85 | $34.62 | 12344 |
| 2026-07-06 | 36.09 | $35.77 | 8300 |
| 2026-07-02 | 36.12 | $34.60 | 6500 |
| 2026-07-01 | 36.41 | $35.20 | 33226 |
| 2026-06-30 | 36.60 | $36.25 | 6700 |
| 2026-06-29 | 36.61 | $35.72 | 8700 |
| 2026-06-26 | 36.72 | $35.82 | 15721 |
| 2026-06-25 | 36.83 | $36.12 | 8808 |
| 2026-06-24 | 36.89 | $35.79 | 14128 |
| 2026-06-23 | 37.02 | $36.03 | 15245 |
| 2026-06-22 | 37.12 | $37.97 | 10310 |
| 2026-06-18 | 36.81 | $37.74 | 16123 |
| 2026-06-17 | 36.50 | $36.51 | 14505 |
| 2026-06-16 | 36.40 | $36.67 | 7840 |
| 2026-06-15 | 36.24 | $37.21 | 10900 |
| 2026-06-12 | 35.93 | $35.90 | 9300 |
| 2026-06-11 | 35.85 | $35.90 | 6300 |
| 2026-06-10 | 35.75 | $34.13 | 12801 |
| 2026-06-09 | 36.00 | $34.73 | 10200 |
| 2026-06-08 | 36.16 | $34.71 | 8210 |
| 2026-06-05 | 36.34 | $33.81 | 12000 |
| 2026-06-04 | 36.74 | $36.44 | 5513 |
| 2026-06-03 | 36.63 | $36.90 | 6630 |
| 2026-06-02 | 36.41 | $37.36 | 16335 |
| 2026-06-01 | 36.04 | $36.89 | 10710 |
| 2026-05-29 | 35.70 | $36.35 | 22410 |
| 2026-05-28 | 35.42 | $36.31 | 9235 |
| 2026-05-27 | 35.09 | $36.12 | 18509 |
| 2026-05-26 | 34.75 | $35.87 | 6100 |
| 2026-05-22 | 34.40 | $34.28 | 6903 |
| 2026-05-21 | 34.32 | $34.17 | 39925 |
| 2026-05-20 | 34.24 | $33.65 | 6510 |
| 2026-05-19 | 34.25 | $32.95 | 8428 |
| 2026-05-18 | 34.41 | $33.46 | 16233 |
| 2026-05-15 | 34.49 | $33.51 | 6414 |
| 2026-05-14 | 34.55 | $34.56 | 4900 |
| 2026-05-13 | 34.40 | $34.65 | 5505 |
| 2026-05-12 | 34.20 | $33.95 | 9713 |
| 2026-05-11 | 34.10 | $35.02 | 11616 |
| 2026-05-08 | 33.76 | $34.83 | 4100 |
| 2026-05-07 | 33.39 | $33.98 | 5827 |
| 2026-05-06 | 33.14 | $34.50 | 16231 |
| 2026-05-05 | 32.73 | $33.29 | 472400 |
| 2026-05-04 | 32.50 | $32.51 | 6300 |
| 2026-05-01 | 32.40 | $32.60 | 4400 |
| 2026-04-30 | 32.26 | $32.57 | 29542 |
| 2026-04-29 | 32.09 | $31.82 | 11134 |
| 2026-04-28 | 32.06 | $31.99 | 6400 |
| 2026-04-27 | 31.97 | $32.24 | 6600 |
| 2026-04-24 | 31.82 | $32.23 | 22307 |
| 2026-04-23 | 31.63 | $31.70 | 5300 |
| 2026-04-22 | 31.53 | $32.18 | 5900 |
| 2026-04-21 | 31.30 | $31.65 | 29600 |
| 2026-04-20 | 31.15 | $32.02 | 23441 |
| 2026-04-17 | 30.88 | $32.19 | 12408 |
| 2026-04-16 | 30.54 | $31.61 | 42000 |
| 2026-04-15 | 30.26 | $31.47 | 14900 |
| 2026-04-14 | 29.96 | $31.48 | 14401 |
| 2026-04-13 | 29.61 | $30.80 | 107705 |
| 2026-04-10 | 29.34 | $30.49 | 10300 |
| 2026-04-09 | 29.10 | $30.42 | 77100 |
| 2026-04-08 | 28.84 | $30.60 | 16100 |
| 2026-04-07 | 28.50 | $28.97 | 11700 |
| 2026-04-06 | 28.44 | $28.91 | 14631 |
| 2026-04-02 | 28.40 | $28.58 | 10749 |
| 2026-04-01 | 28.42 | $28.87 | 14300 |
| 2026-03-31 | 28.38 | $28.74 | 21220 |
| 2026-03-30 | 28.37 | $27.71 | 63000 |
| 2026-03-27 | 28.58 | $27.98 | 12606 |
| 2026-03-26 | 28.77 | $28.12 | 12439 |
| 2026-03-25 | 28.96 | $29.05 | 8517 |
| 2026-03-24 | 28.99 | $28.64 | 6200 |
| 2026-03-23 | 29.11 | $29.07 | 15500 |
| 2026-03-20 | 29.16 | $28.28 | 11048 |
| 2026-03-19 | 29.39 | $29.25 | 11400 |
| 2026-03-18 | 29.45 | $29.05 | 21239 |
| 2026-03-17 | 29.57 | $29.67 | 14300 |
| 2026-03-16 | 29.58 | $29.46 | 11800 |
| 2026-03-13 | 29.63 | $28.57 | 4800 |
| 2026-03-12 | 29.88 | $28.77 | 53200 |
| 2026-03-11 | 30.13 | $29.57 | 5300 |
| 2026-03-10 | 30.26 | $29.52 | 8243 |
| 2026-03-09 | 30.41 | $29.52 | 15700 |
| 2026-03-06 | 30.59 | $28.87 | 9500 |
| 2026-03-05 | 30.93 | $29.19 | 15415 |
| 2026-03-04 | 31.26 | $29.95 | 12500 |
| 2026-03-03 | 31.47 | $29.59 | 11700 |
| 2026-03-02 | 31.80 | $31.03 | 28500 |
| 2026-02-27 | 31.86 | $31.73 | 7401 |
| 2026-02-26 | 31.79 | $31.82 | 27800 |
| 2026-02-25 | 31.68 | $32.13 | 24500 |
| 2026-02-24 | 31.48 | $31.62 | 34300 |
| 2026-02-23 | 31.35 | $31.26 | 20000 |
| 2026-02-20 | 31.28 | $31.56 | 27500 |
| 2026-02-19 | 31.12 | $31.12 | 25443 |
| 2026-02-18 | 31.03 | $31.14 | 27700 |
| 2026-02-17 | 30.91 | $30.85 | 11100 |
| 2026-02-13 | 30.83 | $31.04 | 50000 |
| 2026-02-12 | 30.69 | $30.77 | 29900 |
| 2026-02-11 | 30.58 | $31.11 | 59371 |
| 2026-02-10 | 30.38 | $30.58 | 21505 |
| 2026-02-09 | 30.25 | $30.59 | 5128 |
| 2026-02-06 | 30.10 | $30.40 | 66100 |
| 2026-02-05 | 29.95 | $29.47 | 6035 |
| 2026-02-04 | 29.98 | $29.65 | 12949 |
| 2026-02-03 | 29.97 | $29.97 | 147518 |
| 2026-02-02 | 29.88 | $29.75 | 15500 |
| 2026-01-30 | 29.83 | $29.71 | 24621 |
| 2026-01-29 | 29.77 | $30.32 | 63100 |
| 2026-01-28 | 29.56 | $30.28 | 20200 |
| 2026-01-27 | 29.33 | $30.16 | 13018 |
| 2026-01-26 | 29.08 | $29.48 | 496300 |
| 2026-01-23 | 28.94 | $29.30 | 11648 |
| 2026-01-22 | 28.80 | $29.17 | 27006 |
| 2026-01-21 | 28.67 | $28.82 | 8600 |
| 2026-01-20 | 28.58 | $28.42 | 11609 |
| 2026-01-16 | 28.57 | $28.63 | 13002 |
| 2026-01-15 | 28.50 | $28.70 | 15800 |
| 2026-01-14 | 28.41 | $28.63 | 7606 |
| 2026-01-13 | 28.31 | $28.51 | 9739 |
| 2026-01-12 | 28.23 | $28.74 | 943128 |
| 2026-01-09 | 28.07 | $28.38 | 9100 |
| 2026-01-08 | 27.97 | $28.28 | 8400 |
| 2026-01-07 | 27.87 | $28.37 | 6028 |
| 2026-01-06 | 27.74 | $28.43 | 287902 |
| 2026-01-05 | 27.56 | $28.32 | 3900 |
| 2026-01-02 | 27.39 | $27.97 | 8545 |
| 2025-12-31 | 27.25 | $27.33 | 2200 |
| 2025-12-30 | 27.23 | $27.43 | 12200 |
| 2025-12-29 | 27.19 | $27.47 | 2531 |
| 2025-12-26 | 27.13 | $27.50 | 4000 |
| 2025-12-24 | 27.06 | $27.24 | 2234 |
| 2025-12-23 | 27.03 | $27.23 | 6300 |
| 2025-12-22 | 26.99 | $27.01 | 10949 |
| 2025-12-19 | 27.00 | $26.92 | 9133 |
| 2025-12-18 | 27.03 | $26.66 | 4373 |
| 2025-12-17 | 27.11 | $26.79 | 5100 |
| 2025-12-16 | 27.19 | $26.95 | 6537 |
| 2025-12-15 | 27.24 | $27.15 | 5000 |
| 2025-12-12 | 27.26 | $27.10 | 6102 |
| 2025-12-11 | 27.30 | $27.43 | 4300 |
| 2025-12-10 | 27.26 | $27.54 | 8500 |
| 2025-12-09 | 27.21 | $27.26 | 7700 |
| 2025-12-08 | 27.20 | $27.27 | 4600 |
| 2025-12-05 | 27.18 | $27.50 | 7300 |
| 2025-12-04 | 27.12 | $27.23 | 3139 |
| 2025-12-03 | 27.10 | $27.18 | 3300 |
| 2025-12-02 | 27.09 | $27.21 | 4439 |
| 2025-12-01 | 27.08 | $27.12 | 6705 |
| 2025-11-28 | 27.08 | $27.18 | 8200 |
| 2025-11-26 | 27.07 | $27.09 | 8300 |
| 2025-11-25 | 27.08 | $26.84 | 3500 |
| 2025-11-24 | 27.14 | $26.79 | 3800 |
| 2025-11-21 | 27.22 | $26.53 | 6800 |
| 2025-11-20 | 27.37 | $26.51 | 8000 |
| 2025-11-19 | 27.55 | $26.95 | 3702 |
| 2025-11-18 | 27.67 | $27.02 | 3800 |
| 2025-11-17 | 27.79 | $27.17 | 8300 |
| 2025-11-14 | 27.89 | $27.52 | 5227 |
| 2025-11-13 | 27.94 | $27.53 | 2910 |
| 2025-11-12 | 27.99 | $27.92 | 5300 |
| 2025-11-11 | 27.96 | $27.92 | 5600 |
| 2025-11-10 | 27.93 | $27.88 | 4121 |
| 2025-11-07 | 27.89 | $27.33 | 4042 |
| 2025-11-06 | 27.97 | $27.49 | 2548 |
| 2025-11-05 | 28.02 | $27.86 | 7600 |
| 2025-11-04 | 28.00 | $27.45 | 5000 |
| 2025-11-03 | 28.06 | $27.99 | 7000 |
| 2025-10-31 | 28.02 | $27.84 | 9600 |
| 2025-10-30 | 27.99 | $27.86 | 6906 |
| 2025-10-29 | 27.95 | $28.22 | 8000 |
| 2025-10-28 | 27.83 | $28.03 | 5529 |
| 2025-10-27 | 27.72 | $28.10 | 25223 |
| 2025-10-24 | 27.58 | $27.78 | 5900 |
| 2025-10-23 | 27.48 | $27.58 | 10529 |
| 2025-10-22 | 27.41 | $27.38 | 7346 |
| 2025-10-21 | 27.36 | $27.38 | 7738 |
| 2025-10-20 | 27.30 | $27.65 | 3946 |
| 2025-10-17 | 27.18 | $27.26 | 4800 |
| 2025-10-16 | 27.11 | $27.20 | 4200 |
| 2025-10-15 | 27.04 | $27.00 | 1931 |
| 2025-10-14 | 27.00 | $26.62 | 1800 |
| 2025-10-13 | 27.03 | $26.84 | 900 |
| 2025-10-10 | 27.02 | $26.08 | 5004 |
| 2025-10-09 | 27.16 | $27.06 | 4400 |
| 2025-10-08 | 27.12 | $27.37 | 5600 |
| 2025-10-07 | 27.00 | $27.16 | 318916 |
| 2025-10-06 | 26.90 | $26.98 | 3500 |
| 2025-10-03 | 26.82 | $26.93 | 3800 |
| 2025-10-02 | 26.74 | $26.86 | 5047 |
| 2025-10-01 | 26.65 | $26.71 | 3702 |
| 2025-09-30 | 26.58 | $26.52 | 14146 |
| 2025-09-29 | 26.54 | $26.47 | 4400 |
| 2025-09-26 | 26.50 | $26.22 | 4200 |
| 2025-09-25 | 26.49 | $26.33 | 23000 |
| 2025-09-24 | 26.47 | $26.43 | 19943 |
| 2025-09-23 | 26.41 | $26.45 | 5600 |
| 2025-09-22 | 26.34 | $26.49 | 2900 |
| 2025-09-19 | 26.24 | $26.42 | 4800 |
| 2025-09-18 | 26.14 | $26.50 | 6330 |
| 2025-09-17 | 26.00 | $26.51 | 12932 |
| 2025-09-16 | 25.84 | $26.44 | 3800 |
| 2025-09-15 | 25.66 | $26.18 | 12200 |
| 2025-09-12 | 25.51 | $26.03 | 6419 |
| 2025-09-11 | 25.36 | $25.96 | 3100 |
| 2025-09-10 | 25.21 | $25.59 | 1831 |
| 2025-09-09 | 25.10 | $25.39 | 10244 |
| 2025-09-08 | 25.02 | $25.19 | 8500 |
| 2025-09-05 | 24.96 | $25.00 | 2520 |
| 2025-09-04 | 24.94 | $24.75 | 4100 |
| 2025-09-03 | 24.96 | $24.84 | 4035 |
| 2025-09-02 | 24.96 | $24.75 | 6011 |
| 2025-08-29 | 24.99 | $24.80 | 6200 |
| 2025-08-28 | 25.01 | $24.86 | 5700 |
| 2025-08-27 | 25.01 | $24.76 | 25300 |
| 2025-08-26 | 25.04 | $24.92 | 2500 |
| 2025-08-25 | 25.04 | $25.01 | 4600 |
| 2025-08-22 | 25.02 | $25.16 | 5328 |
| 2025-08-21 | 24.96 | $24.67 | 4400 |
| 2025-08-20 | 24.99 | $24.73 | 6505 |
| 2025-08-19 | 25.01 | $24.77 | 5043 |
| 2025-08-18 | 25.02 | $24.99 | 4000 |
| 2025-08-15 | 24.99 | $24.95 | 5800 |
| 2025-08-14 | 24.97 | $25.02 | 6100 |
| 2025-08-13 | 24.92 | $25.33 | 6710 |
| 2025-08-12 | 24.79 | $25.06 | 4.8M |
| 2025-08-11 | 24.70 | $24.68 | 4428 |
| 2025-08-08 | 24.68 | $24.76 | 2832 |
| 2025-08-07 | 24.63 | $24.77 | 5500 |
| 2025-08-06 | 24.57 | $24.64 | 47935 |
| 2025-08-05 | 24.52 | $24.49 | 187112 |
| 2025-08-04 | 24.50 | $24.37 | 372608 |
| 2025-08-01 | 24.51 | $24.00 | 3515 |
| 2025-07-31 | 24.58 | $24.19 | 9516 |
| 2025-07-30 | 24.63 | $24.30 | 3200 |
| 2025-07-29 | 24.66 | $24.49 | 59944 |
| 2025-07-28 | 24.66 | $24.44 | 7817 |
| 2025-07-25 | 24.66 | $24.58 | 3037 |
| 2025-07-24 | 24.63 | $24.66 | 2500 |
| 2025-07-23 | 24.57 | $24.80 | 2900 |
| 2025-07-22 | 24.48 | $24.55 | 3227 |
| 2025-07-21 | 24.42 | $24.55 | 5100 |
| 2025-07-18 | 24.35 | $24.37 | 10433 |
| 2025-07-17 | 24.30 | $24.38 | 3200 |
| 2025-07-16 | 24.24 | $24.30 | 10238 |
| 2025-07-15 | 24.19 | $24.19 | 4833 |
| 2025-07-14 | 24.15 | $24.03 | 3200 |
| 2025-07-11 | 24.13 | $23.97 | 1800 |
| 2025-07-10 | 24.12 | $24.03 | 2121 |
| 2025-07-09 | 24.10 | $23.97 | 12812 |
| 2025-07-08 | 24.08 | $24.02 | 2700 |
| 2025-07-07 | 24.04 | $23.83 | 2000 |
| 2025-07-03 | 24.04 | $24.19 | 2700 |
| 2025-07-02 | 23.96 | $24.07 | 4100 |
| 2025-07-01 | 23.89 | $23.98 | 5232 |
| 2025-06-30 | 23.82 | $23.97 | 10408 |
| 2025-06-27 | 23.75 | $23.89 | 4735 |
| 2025-06-26 | 23.68 | $23.95 | 1238 |
| 2025-06-25 | 23.58 | $23.81 | 3100 |
| 2025-06-24 | 23.49 | $23.79 | 3300 |
| 2025-06-23 | 23.39 | $23.21 | 6800 |
| 2025-06-20 | 23.39 | $23.03 | 10600 |
| 2025-06-18 | 23.43 | $23.14 | 4000 |
| 2025-06-17 | 23.46 | $23.19 | 3111 |
| 2025-06-16 | 23.47 | $23.48 | 3300 |
| 2025-06-13 | 23.42 | $23.17 | 2000 |
| 2025-06-12 | 23.43 | $23.56 | 4735 |
| 2025-06-11 | 23.35 | $23.56 | 3900 |
| 2025-06-10 | 23.26 | $23.50 | 5100 |
| 2025-06-09 | 23.17 | $23.36 | 4900 |
| 2025-06-06 | 23.09 | $23.17 | 1507 |
| 2025-06-05 | 23.03 | $23.09 | 3600 |
| 2025-06-04 | 22.98 | $23.01 | 2849 |
| 2025-06-03 | 22.94 | $22.75 | 5700 |
| 2025-06-02 | 22.94 | $22.66 | 4700 |
| 2025-05-30 | 22.96 | $22.52 | 2301 |
| 2025-05-29 | 23.01 | $22.79 | 2600 |
| 2025-05-28 | 23.01 | $22.71 | 4647 |
| 2025-05-27 | 23.02 | $22.80 | 5548 |
| 2025-05-23 | 23.01 | $22.92 | 1800 |
| 2025-05-22 | 22.98 | $22.84 | 3300 |
| 2025-05-21 | 22.95 | $22.94 | 4000 |
| 2025-05-20 | 22.89 | $22.98 | 4500 |
| 2025-05-19 | 22.81 | $22.97 | 8337 |
| 2025-05-16 | 22.72 | $22.95 | 7600 |
| 2025-05-15 | 22.62 | $22.94 | 2124 |
| 2025-05-14 | 22.50 | $22.91 | 7800 |
| 2025-05-13 | 22.36 | $22.79 | 3600 |
| 2025-05-12 | 22.23 | $22.72 | 6432 |
| 2025-05-09 | 22.08 | $22.26 | 13000 |
| 2025-05-08 | 22.01 | $22.14 | 5700 |
| 2025-05-07 | 21.95 | $22.24 | 3400 |
| 2025-05-06 | 21.86 | $22.49 | 3018 |
| 2025-05-05 | 21.69 | $22.58 | 3805 |
| 2025-05-02 | 21.49 | $22.30 | 3639 |
| 2025-05-01 | 21.30 | $21.66 | 6300 |
| 2025-04-30 | 21.23 | $21.71 | 14014 |
| 2025-04-29 | 21.13 | $21.63 | 1444 |
| 2025-04-28 | 21.03 | $21.55 | 9901 |
| 2025-04-25 | 20.93 | $21.46 | 6312 |
| 2025-04-24 | 20.84 | $21.54 | 3845 |
| 2025-04-23 | 20.71 | $21.33 | 4423 |
| 2025-04-22 | 20.61 | $21.09 | 4800 |
| 2025-04-21 | 20.55 | $20.78 | 3328 |
| 2025-04-17 | 20.55 | $20.76 | 4900 |
| 2025-04-16 | 20.55 | $20.65 | 7400 |
| 2025-04-15 | 20.58 | $20.90 | 28128 |
| 2025-04-14 | 20.56 | $20.86 | 6900 |
| 2025-04-11 | 20.55 | $20.71 | 9421 |
| 2025-04-10 | 20.58 | $20.02 | 11300 |
| 2025-04-09 | 20.75 | $20.45 | 17727 |
| 2025-04-08 | 20.87 | $19.19 | 9307 |
| 2025-04-07 | 21.27 | $19.53 | 15300 |
| 2025-04-04 | 21.67 | $20.21 | 8924 |
| 2025-04-03 | 21.99 | $21.46 | 9110 |
| 2025-04-02 | 22.10 | $21.88 | 147800 |
| 2025-04-01 | 22.13 | $21.86 | 4838 |
| 2025-03-31 | 22.18 | $21.79 | 88341 |
| 2025-03-28 | 22.24 | $21.81 | 6649 |
| 2025-03-27 | 22.31 | $22.26 | 5818 |
| 2025-03-26 | 22.30 | $22.14 | 9200 |
| 2025-03-25 | 22.31 | $22.25 | 16028 |
| 2025-03-24 | 22.29 | $22.29 | 7301 |
| 2025-03-21 | 22.26 | $22.20 | 7027 |
| 2025-03-20 | 22.25 | $22.27 | 12626 |
| 2025-03-19 | 22.21 | $22.49 | 7526 |
| 2025-03-18 | 22.13 | $22.46 | 9200 |
| 2025-03-17 | 22.03 | $22.54 | 20500 |
| 2025-03-14 | 21.90 | $22.15 | 2500 |
| 2025-03-13 | 21.83 | $21.74 | 10400 |
| 2025-03-12 | 21.84 | $21.78 | 8900 |
| 2025-03-11 | 21.83 | $21.68 | 13149 |
| 2025-03-10 | 21.85 | $21.49 | 5100 |
| 2025-03-07 | 21.91 | $22.06 | 4500 |
| 2025-03-06 | 21.86 | $21.95 | 5723 |
| 2025-03-05 | 21.82 | $22.06 | 6000 |
| 2025-03-04 | 21.75 | $21.41 | 7625 |
| 2025-03-03 | 21.81 | $21.21 | 15214 |
| 2025-02-28 | 21.92 | $21.36 | 6900 |
| 2025-02-27 | 22.01 | $21.67 | 15100 |
| 2025-02-26 | 22.05 | $22.11 | 9700 |
| 2025-02-25 | 22.00 | $21.88 | 9602 |
| 2025-02-24 | 21.99 | $21.88 | 10700 |
| 2025-02-21 | 21.97 | $22.19 | 4300 |
| 2025-02-20 | 21.89 | $22.24 | 10400 |
| 2025-02-19 | 21.78 | $22.01 | 5000 |
| 2025-02-18 | 21.70 | $22.08 | 12100 |
| 2025-02-14 | 21.60 | $21.96 | 5900 |
| 2025-02-13 | 21.49 | $21.80 | 43300 |
| 2025-02-12 | 21.41 | $21.63 | 11500 |
| 2025-02-11 | 21.35 | $21.52 | 4832 |
| 2025-02-10 | 21.29 | $21.59 | 12900 |
| 2025-02-07 | 21.22 | $21.30 | 5130 |
| 2025-02-06 | 21.19 | $21.29 | 10909 |
| 2025-02-05 | 21.16 | $21.28 | 9713 |
| 2025-02-04 | 21.13 | $21.37 | 5200 |
| 2025-02-03 | 21.07 | $21.12 | 11849 |
| 2025-01-31 | 21.06 | $21.21 | 8037 |
| 2025-01-30 | 21.02 | $21.43 | 12803 |
| 2025-01-29 | 20.94 | $21.12 | 7225 |
| 2025-01-28 | 20.90 | $21.14 | 6500 |
| 2025-01-27 | 20.86 | $20.96 | 13000 |
| 2025-01-24 | 20.84 | $21.26 | 7233 |
| 2025-01-23 | 20.76 | $21.13 | 5216 |
| 2025-01-22 | 20.70 | $21.06 | 7613 |
| 2025-01-21 | 20.64 | $21.05 | 7300 |
| 2025-01-17 | 20.58 | $20.83 | 7236 |
| 2025-01-16 | 20.55 | $20.69 | 7800 |
| 2025-01-15 | 20.55 | $20.73 | 11421 |
| 2025-01-14 | 20.54 | $20.48 | 15900 |
| 2025-01-13 | 20.58 | $20.27 | 4828 |
| 2025-01-10 | 20.68 | $20.36 | 74300 |
| 2025-01-08 | 20.78 | $20.75 | 40600 |
| 2025-01-07 | 20.81 | $20.83 | 3400 |
| 2025-01-06 | 20.83 | $20.95 | 9300 |
| 2025-01-03 | 20.83 | $20.84 | 8800 |
| 2025-01-02 | 20.85 | $20.68 | 6400 |
| 2024-12-31 | 20.91 | $20.75 | 36100 |
| 2024-12-30 | 20.97 | $20.80 | 8814 |
| 2024-12-27 | 21.03 | $20.99 | 36100 |
| 2024-12-26 | 21.06 | $21.04 | 8200 |
| 2024-12-24 | 21.09 | $21.16 | 5339 |
| 2024-12-23 | 21.09 | $21.04 | 8200 |
| 2024-12-20 | 21.12 | $20.95 | 7454 |
| 2024-12-19 | 21.18 | $20.84 | 10400 |
| 2024-12-18 | 21.27 | $20.79 | 9800 |
| 2024-12-17 | 21.38 | $21.40 | 32605 |
| 2024-12-16 | 21.39 | $21.46 | 11700 |
| 2024-12-13 | 21.38 | $21.49 | 4200 |
| 2024-12-12 | 21.37 | $21.50 | 4646 |
| 2024-12-11 | 21.35 | $21.59 | 11921 |
| 2024-12-10 | 21.32 | $21.51 | 15300 |
| 2024-12-09 | 21.29 | $21.83 | 10347 |
| 2024-12-06 | 21.20 | $21.39 | 4000 |
| 2024-12-05 | 21.18 | $21.38 | 7831 |
| 2024-12-04 | 21.16 | $21.30 | 5600 |
| 2024-12-03 | 21.16 | $21.25 | 4916 |
| 2024-12-02 | 21.17 | $21.19 | 11700 |
| 2024-11-29 | 21.20 | $21.19 | 5628 |
| 2024-11-27 | 21.23 | $21.18 | 5100 |
| 2024-11-26 | 21.27 | $21.19 | 41400 |
| 2024-11-25 | 21.32 | $21.38 | 4930 |
| 2024-11-22 | 21.34 | $21.32 | 10439 |
| 2024-11-21 | 21.37 | $21.30 | 4200 |
| 2024-11-20 | 21.41 | $21.32 | 7400 |
| 2024-11-19 | 21.46 | $21.28 | 30825 |
| 2024-11-18 | 21.53 | $21.42 | 6700 |
| 2024-11-15 | 21.58 | $21.18 | 6500 |
| 2024-11-14 | 21.68 | $21.18 | 7300 |
| 2024-11-13 | 21.81 | $21.34 | 12800 |
| 2024-11-12 | 21.92 | $21.43 | 12341 |
| 2024-11-11 | 22.04 | $21.82 | 4021 |
| 2024-11-08 | 22.09 | $21.96 | 7700 |
| 2024-11-07 | 22.12 | $22.57 | 2.1M |
| 2024-11-06 | 22.02 | $21.91 | 1623 |
| 2024-11-05 | 22.05 | $22.15 | 3000 |
| 2024-11-04 | 22.03 | $21.88 | 1900 |
| 2024-11-01 | 22.07 | $21.77 | 34600 |
| 2024-10-31 | 22.14 | $21.72 | 3700 |
| 2024-10-30 | 22.22 | $21.87 | 1100 |
| 2024-10-29 | 22.29 | $22.06 | 11200 |
| 2024-10-28 | 22.34 | $22.15 | 2503 |
| 2024-10-25 | 22.36 | $22.00 | 2200 |
| 2024-10-24 | 22.43 | $22.02 | 2524 |
| 2024-10-23 | 22.50 | $22.06 | 110810 |
| 2024-10-22 | 22.57 | $22.18 | 12300 |
| 2024-10-21 | 22.62 | $22.22 | 7900 |
| 2024-10-18 | 22.68 | $22.47 | 2000 |
| 2024-10-17 | 22.68 | $22.24 | 3500 |
| 2024-10-16 | 22.74 | $22.35 | 1008 |
| 2024-10-15 | 22.78 | $22.16 | 1500 |
| 2024-10-14 | 22.86 | $22.61 | 1339 |
| 2024-10-11 | 22.86 | $22.65 | 5900 |
| 2024-10-10 | 22.85 | $22.55 | 1800 |
| 2024-10-09 | 22.86 | $22.49 | 7835 |
| 2024-10-08 | 22.87 | $22.55 | 3600 |
| 2024-10-07 | 22.88 | $23.12 | 5300 |
| 2024-10-04 | 22.75 | $22.94 | 3442 |
| 2024-10-03 | 22.65 | $22.77 | 6128 |
| 2024-10-02 | 22.56 | $23.06 | 10700 |
| 2024-10-01 | 22.39 | $22.65 | 4818 |
| 2024-09-30 | 22.28 | $22.55 | 4730 |
| 2024-09-27 | 22.16 | $22.95 | 1500 |
| 2024-09-26 | 21.95 | $22.99 | 13000 |
| 2024-09-25 | 21.68 | $22.22 | 33400 |
| 2024-09-24 | 21.54 | $22.42 | 7700 |
| 2024-09-23 | 21.33 | $21.73 | 43400 |
| 2024-09-20 | 21.23 | $21.53 | 48145 |
| 2024-09-19 | 21.15 | $21.51 | 7233 |
| 2024-09-18 | 21.07 | $21.13 | 2200 |
| 2024-09-17 | 21.05 | $21.19 | 3726 |
| 2024-09-16 | 21.02 | $21.15 | 700 |
| 2024-09-13 | 20.99 | $21.10 | 125638 |
| 2024-09-12 | 20.96 | $21.02 | 6600 |
| 2024-09-11 | 20.95 | $20.87 | 8700 |
| 2024-09-10 | 20.97 | $20.75 | 5700 |
| 2024-09-09 | 21.02 | $20.76 | 8931 |
| 2024-09-06 | 21.07 | $20.63 | 5802 |
| 2024-09-05 | 21.15 | $20.97 | 3600 |
| 2024-09-04 | 21.18 | $20.95 | 7914 |
| 2024-09-03 | 21.22 | $20.98 | 5214 |
| 2024-08-30 | 21.26 | $21.31 | 2900 |
| 2024-08-29 | 21.23 | $21.23 | 31700 |
| 2024-08-28 | 21.21 | $21.23 | 4144 |
| 2024-08-27 | 21.19 | $21.39 | 4830 |
| 2024-08-26 | 21.14 | $21.35 | 1800 |
| 2024-08-23 | 21.08 | $21.46 | 3820 |
| 2024-08-22 | 20.98 | $21.11 | 15800 |
| 2024-08-21 | 20.95 | $21.33 | 1511 |
| 2024-08-20 | 20.87 | $21.25 | 9016 |
| 2024-08-19 | 20.78 | $21.41 | 3400 |
| 2024-08-16 | 20.65 | $21.19 | 2908 |
| 2024-08-15 | 20.55 | $20.96 | 6521 |
| 2024-08-14 | 20.48 | $20.74 | 3931 |
| 2024-08-13 | 20.44 | $20.82 | 5046 |
| 2024-08-12 | 20.39 | $20.65 | 9507 |
| 2024-08-09 | 20.36 | $20.60 | 1849 |
| 2024-08-08 | 20.34 | $20.48 | 6229 |
| 2024-08-07 | 20.34 | $20.11 | 7102 |
| 2024-08-06 | 20.42 | $19.95 | 11200 |
| 2024-08-05 | 20.55 | $19.87 | 7000 |
| 2024-08-02 | 20.72 | $20.41 | 15900 |
| 2024-08-01 | 20.81 | $20.67 | 1123 |
| 2024-07-31 | 20.85 | $21.01 | 4204 |
| 2024-07-30 | 20.83 | $20.65 | 2245 |
| 2024-07-29 | 20.88 | $20.73 | 8700 |
| 2024-07-26 | 20.93 | $20.77 | 6900 |
| 2024-07-25 | 20.98 | $20.57 | 3645 |
| 2024-07-24 | 21.07 | $20.64 | 13900 |
| 2024-07-23 | 21.17 | $20.92 | 12000 |
| 2024-07-22 | 21.22 | $21.04 | 9146 |
| 2024-07-19 | 21.26 | $20.88 | 12637 |
| 2024-07-18 | 21.34 | $21.08 | 2911 |
| 2024-07-17 | 21.38 | $21.27 | 5700 |
| 2024-07-16 | 21.39 | $21.51 | 9625 |
| 2024-07-15 | 21.36 | $21.44 | 12400 |
| 2024-07-12 | 21.33 | $21.64 | 7700 |
| 2024-07-11 | 21.25 | $21.51 | 6300 |
| 2024-07-10 | 21.19 | $21.39 | 2700 |
| 2024-07-09 | 21.15 | $21.31 | 3235 |
| 2024-07-08 | 21.11 | $21.23 | 2300 |
| 2024-07-05 | 21.09 | $21.25 | 6942 |
| 2024-07-03 | 21.06 | $21.19 | 3802 |
| 2024-07-02 | 21.03 | $20.95 | 18400 |
| 2024-07-01 | 21.05 | $20.87 | 2600 |
| 2024-06-28 | 21.10 | $20.90 | 843 |
| 2024-06-27 | 21.14 | $20.95 | 2649 |
| 2024-06-26 | 21.18 | $21.05 | 5700 |
| 2024-06-25 | 21.20 | $21.12 | 244507 |
| 2024-06-24 | 21.22 | $21.21 | 2027 |
| 2024-06-21 | 21.21 | $21.04 | 5148 |
| 2024-06-20 | 21.25 | $21.10 | 8000 |
| 2024-06-18 | 21.27 | $21.32 | 8500 |
| 2024-06-17 | 21.25 | $21.26 | 5130 |
| 2024-06-14 | 21.24 | $21.21 | 7400 |
| 2024-06-13 | 21.24 | $21.16 | 1400 |
| 2024-06-12 | 21.25 | $21.20 | 3400 |
| 2024-06-11 | 21.25 | $21.17 | 2449 |
| 2024-06-10 | 21.26 | $21.27 | 3700 |
| 2024-06-07 | 21.24 | $21.12 | 2611 |
| 2024-06-06 | 21.26 | $21.25 | 1700 |
| 2024-06-05 | 21.25 | $21.32 | 2503 |
| 2024-06-04 | 21.23 | $21.03 | 3830 |
| 2024-06-03 | 21.26 | $20.94 | 2325 |
| 2024-05-31 | 21.31 | $20.78 | 14428 |
| 2024-05-30 | 21.41 | $20.98 | 1142 |
| 2024-05-29 | 21.47 | $20.95 | 64200 |
| 2024-05-28 | 21.56 | $21.19 | 647 |
| 2024-05-24 | 21.60 | $21.42 | 716 |
| 2024-05-23 | 21.60 | $21.44 | 2200 |
| 2024-05-22 | 21.60 | $21.47 | 2600 |
| 2024-05-21 | 21.58 | $21.57 | 4300 |
| 2024-05-20 | 21.54 | $21.70 | 4319 |
| 2024-05-17 | 21.47 | $21.80 | 4500 |
| 2024-05-16 | 21.36 | $21.69 | 5600 |
| 2024-05-15 | 21.25 | $21.50 | 1400 |
| 2024-05-14 | 21.17 | $21.41 | 11300 |
| 2024-05-13 | 21.09 | $21.36 | 2342 |
| 2024-05-10 | 21.00 | $21.08 | 12334 |
| 2024-05-09 | 20.96 | $21.12 | 900 |
| 2024-05-08 | 20.90 | $21.00 | 1139 |
| 2024-05-07 | 20.86 | $21.10 | 3400 |
| 2024-05-06 | 20.79 | $21.14 | 2300 |
| 2024-05-03 | 20.69 | $21.28 | 2449 |
| 2024-05-02 | 20.56 | $21.12 | 1700 |
| 2024-05-01 | 20.43 | $20.57 | 913 |
| 2024-04-30 | 20.40 | $20.50 | 7500 |
| 2024-04-29 | 20.38 | $20.68 | 16937 |
| 2024-04-26 | 20.31 | $20.64 | 25333 |
| 2024-04-25 | 20.25 | $20.38 | 3000 |
| 2024-04-24 | 20.23 | $20.39 | 2000 |
| 2024-04-23 | 20.20 | $20.44 | 4200 |
| 2024-04-22 | 20.17 | $20.30 | 6600 |
| 2024-04-19 | 20.15 | $19.92 | 1000 |
| 2024-04-18 | 20.22 | $19.91 | 5400 |
| 2024-04-17 | 20.30 | $19.86 | 5823 |
| 2024-04-16 | 20.40 | $19.94 | 6511 |
| 2024-04-15 | 20.50 | $20.16 | 3724 |
| 2024-04-12 | 20.57 | $20.24 | 1400 |
| 2024-04-11 | 20.63 | $20.68 | 5324 |
| 2024-04-10 | 20.61 | $20.56 | 4525 |
| 2024-04-09 | 20.62 | $20.75 | 2233 |
| 2024-04-08 | 20.58 | $20.66 | 629 |
| 2024-04-05 | 20.56 | $20.56 | 5619 |
| 2024-04-04 | 20.56 | $20.51 | 3600 |
| 2024-04-03 | 20.56 | $20.50 | 6506 |
| 2024-04-02 | 20.57 | $20.58 | 3949 |
| 2024-04-01 | 20.56 | $20.58 | 5909 |
| 2024-03-28 | 20.55 | $20.57 | 3539 |
| 2024-03-27 | 20.54 | $20.51 | 4916 |
| 2024-03-26 | 20.54 | $20.44 | 2021 |
| 2024-03-25 | 20.55 | $20.45 | 3900 |
| 2024-03-22 | 20.56 | $20.46 | 3235 |
| 2024-03-21 | 20.58 | $20.53 | 7300 |
| 2024-03-20 | 20.58 | $20.60 | 6616 |
| 2024-03-19 | 20.56 | $20.41 | 1700 |
| 2024-03-18 | 20.58 | $20.51 | 3119 |
| 2024-03-15 | 20.59 | $20.53 | 4142 |
| 2024-03-14 | 20.59 | $20.58 | 2700 |
| 2024-03-13 | 20.58 | $20.67 | 2300 |
| 2024-03-12 | 20.54 | $20.68 | 2700 |
| 2024-03-11 | 20.50 | $20.50 | 2223 |
| 2024-03-08 | 20.49 | $20.39 | 14809 |
| 2024-03-07 | 20.50 | $20.44 | 16000 |
| 2024-03-06 | 20.50 | $20.50 | 14100 |
| 2024-03-05 | 20.49 | $20.24 | 3628 |
| 2024-03-04 | 20.53 | $20.43 | 3726 |
| 2024-03-01 | 20.54 | $20.65 | 7603 |
| 2024-02-29 | 20.50 | $20.45 | 11000 |
| 2024-02-28 | 20.50 | $20.45 | 8300 |
| 2024-02-27 | 20.49 | $20.73 | 3531 |
| 2024-02-26 | 20.42 | $20.62 | 3500 |
| 2024-02-23 | 20.37 | $20.65 | 4900 |
| 2024-02-22 | 20.30 | $20.70 | 1402 |
| 2024-02-21 | 20.21 | $20.54 | 14330 |
| 2024-02-20 | 20.13 | $20.42 | 5304 |
| 2024-02-16 | 20.07 | $20.38 | 1523 |
| 2024-02-15 | 20.01 | $20.24 | 105400 |
| 2024-02-14 | 19.97 | $20.15 | 3238 |
| 2024-02-13 | 19.94 | $19.82 | 8808 |
| 2024-02-12 | 19.97 | $20.17 | 8800 |
| 2024-02-09 | 19.94 | $20.06 | 3100 |
| 2024-02-08 | 19.93 | $19.96 | 800 |
| 2024-02-07 | 19.94 | $20.19 | 8800 |
| 2024-02-06 | 19.90 | $20.32 | 6100 |
| 2024-02-05 | 19.82 | $19.88 | 8926 |
| 2024-02-02 | 19.83 | $19.79 | 4941 |
| 2024-02-01 | 19.86 | $19.99 | 9300 |
| 2024-01-31 | 19.85 | $19.75 | 4043 |
| 2024-01-30 | 19.90 | $19.76 | 6023 |
| 2024-01-29 | 19.95 | $19.95 | 8300 |
| 2024-01-26 | 19.97 | $20.04 | 2107 |
| 2024-01-25 | 19.98 | $20.09 | 9940 |
| 2024-01-24 | 19.97 | $20.07 | 54135 |
| 2024-01-23 | 19.97 | $19.86 | 6400 |
| 2024-01-22 | 20.02 | $19.71 | 16600 |
| 2024-01-19 | 20.11 | $19.99 | 2845 |
| 2024-01-18 | 20.15 | $19.78 | 13704 |
| 2024-01-17 | 20.25 | $19.78 | 10536 |
| 2024-01-16 | 20.36 | $20.02 | 2335 |
| 2024-01-12 | 20.43 | $20.39 | 19500 |
| 2024-01-11 | 20.45 | $20.36 | 11130 |
| 2024-01-10 | 20.47 | $20.23 | 3600 |
| 2024-01-09 | 20.52 | $20.28 | 2000 |
| 2024-01-08 | 20.57 | $20.43 | 4101 |
| 2024-01-05 | 20.60 | $20.46 | 2800 |
| 2024-01-04 | 20.63 | $20.47 | 7518 |
| 2024-01-03 | 20.66 | $20.63 | 10017 |
| 2024-01-02 | 20.65 | $20.58 | 6800 |
| 2023-12-29 | 20.66 | $20.86 | 6700 |
| 2023-12-28 | 20.61 | $20.86 | 8911 |
| 2023-12-27 | 20.55 | $20.63 | 14400 |
| 2023-12-26 | 20.53 | $20.56 | 3820 |
| 2023-12-22 | 20.52 | $20.29 | 16517 |
| 2023-12-21 | 20.57 | $20.45 | 7104 |
| 2023-12-20 | 20.58 | $20.13 | 23903 |
| 2023-12-19 | 20.67 | $20.50 | 15807 |
| 2023-12-18 | 20.70 | $20.43 | 20400 |
| 2023-12-15 | 20.74 | $20.72 | 14800 |
| 2023-12-14 | 20.73 | $20.85 | 9746 |
| 2023-12-13 | 20.69 | $20.72 | 15900 |
| 2023-12-12 | 20.67 | $20.49 | 21900 |
| 2023-12-11 | 20.69 | $20.54 | 8036 |
| 2023-12-08 | 20.70 | $20.47 | 4200 |
| 2023-12-07 | 20.73 | $20.66 | 10500 |
| 2023-12-06 | 20.73 | $20.58 | 4400 |
| 2023-12-05 | 20.74 | $20.59 | 5500 |
| 2023-12-04 | 20.75 | $20.57 | 8400 |
| 2023-12-01 | 20.76 | $20.76 | 6200 |
| 2023-11-30 | 20.73 | $20.74 | 10446 |
| 2023-11-29 | 20.70 | $20.62 | 9222 |
| 2023-11-28 | 20.69 | $20.79 | 11100 |
| 2023-11-27 | 20.64 | $20.64 | 2044 |
| 2023-11-24 | 20.62 | $20.74 | 1500 |
| 2023-11-22 | 20.56 | $20.68 | 12000 |
| 2023-11-21 | 20.51 | $20.63 | 6606 |
| 2023-11-20 | 20.46 | $20.74 | 12209 |
| 2023-11-17 | 20.38 | $20.54 | 4300 |
| 2023-11-16 | 20.33 | $20.51 | 4500 |
| 2023-11-15 | 20.27 | $20.82 | 8701 |
| 2023-11-14 | 20.14 | $20.53 | 53900 |
| 2023-11-13 | 20.05 | $20.19 | 2300 |
| 2023-11-10 | 20.01 | $20.20 | 6842 |
| 2023-11-09 | 19.97 | $20.13 | 15000 |
| 2023-11-08 | 19.93 | $20.28 | 29600 |
| 2023-11-07 | 19.86 | $20.25 | 4100 |
| 2023-11-06 | 19.78 | $20.24 | 21600 |
| 2023-11-03 | 19.69 | $20.21 | 55400 |
| 2023-11-02 | 19.60 | $19.92 | 6404 |
| 2023-11-01 | 19.55 | $19.75 | 112900 |
| 2023-10-31 | 19.53 | $19.59 | 4700 |
| 2023-10-30 | 19.54 | $19.62 | 3600 |
| 2023-10-27 | 19.55 | $19.50 | 2200 |
| 2023-10-26 | 19.59 | $19.49 | 11100 |
| 2023-10-25 | 19.63 | $19.57 | 2100 |
| 2023-10-24 | 19.67 | $19.74 | 4300 |
| 2023-10-23 | 19.68 | $19.47 | 3925 |
| 2023-10-20 | 19.75 | $19.43 | 39800 |
| 2023-10-19 | 19.84 | $19.70 | 4900 |
| 2023-10-18 | 19.88 | $19.76 | 26401 |
| 2023-10-17 | 19.93 | $20.01 | 11145 |
| 2023-10-16 | 19.92 | $20.13 | 11508 |
| 2023-10-13 | 19.90 | $19.94 | 4619 |
| 2023-10-12 | 19.91 | $20.02 | 6104 |
| 2023-10-11 | 19.90 | $20.28 | 8400 |
| 2023-10-10 | 19.84 | $20.13 | 6403 |
| 2023-10-09 | 19.81 | $19.80 | 7500 |
| 2023-10-06 | 19.84 | $20.00 | 5630 |
| 2023-10-05 | 19.83 | $19.74 | 4000 |
| 2023-10-04 | 19.88 | $19.68 | 14200 |
| 2023-10-03 | 19.95 | $19.73 | 10300 |
| 2023-10-02 | 20.02 | $19.95 | 4239 |
| 2023-09-29 | 20.06 | $20.04 | 4400 |
| 2023-09-28 | 20.09 | $19.95 | 5646 |
| 2023-09-27 | 20.15 | $19.97 | 20835 |
| 2023-09-26 | 20.20 | $20.00 | 4945 |
| 2023-09-25 | 20.27 | $20.19 | 18629 |
| 2023-09-22 | 20.30 | $20.25 | 25922 |
| 2023-09-21 | 20.33 | $20.04 | 11042 |
| 2023-09-20 | 20.40 | $20.34 | 7300 |
| 2023-09-19 | 20.43 | $20.43 | 8141 |
| 2023-09-18 | 20.44 | $20.47 | 8600 |
| 2023-09-15 | 20.45 | $20.45 | 8300 |
| 2023-09-14 | 20.46 | $20.52 | 7125 |
| 2023-09-13 | 20.46 | $20.41 | 9500 |
| 2023-09-12 | 20.48 | $20.56 | 4800 |
| 2023-09-11 | 20.47 | $20.52 | 5149 |
| 2023-09-08 | 20.48 | $20.31 | 3800 |
| 2023-09-07 | 20.53 | $20.30 | 14600 |
| 2023-09-06 | 20.59 | $20.56 | 2348 |
| 2023-09-05 | 20.61 | $20.65 | 7344 |
| 2023-09-01 | 20.60 | $20.90 | 10900 |
| 2023-08-31 | 20.55 | $20.66 | 1600 |
| 2023-08-30 | 20.54 | $20.94 | 3300 |
| 2023-08-29 | 20.47 | $20.92 | 3800 |
| 2023-08-28 | 20.40 | $20.57 | 3240 |
| 2023-08-25 | 20.39 | $20.36 | 5340 |
| 2023-08-24 | 20.42 | $20.45 | 4100 |
| 2023-08-23 | 20.44 | $20.47 | 1400 |
| 2023-08-22 | 20.45 | $20.24 | 2107 |
| 2023-08-21 | 20.53 | $20.22 | 1521 |
| 2023-08-18 | 20.61 | $20.15 | 6400 |
| 2023-08-17 | 20.73 | $20.38 | 4948 |
| 2023-08-16 | 20.82 | $20.32 | 22606 |
| 2023-08-15 | 20.94 | $20.43 | 9300 |
| 2023-08-14 | 21.05 | $20.63 | 12600 |
| 2023-08-11 | 21.14 | $20.71 | 4415 |
| 2023-08-10 | 21.22 | $21.04 | 15400 |
| 2023-08-09 | 21.25 | $20.87 | 5900 |
| 2023-08-08 | 21.32 | $20.90 | 4936 |
| 2023-08-07 | 21.39 | $21.10 | 8400 |
| 2023-08-04 | 21.44 | $21.12 | 9300 |
| 2023-08-03 | 21.48 | $21.25 | 6334 |
| 2023-08-02 | 21.50 | $21.10 | 8925 |
| 2023-08-01 | 21.55 | $21.55 | 11400 |
| 2023-07-31 | 21.52 | $21.87 | 19100 |
| 2023-07-28 | 21.41 | $21.82 | 7500 |
| 2023-07-27 | 21.30 | $21.29 | 10700 |
| 2023-07-26 | 21.27 | $21.58 | 4537 |
| 2023-07-25 | 21.18 | $21.32 | 7400 |
| 2023-07-24 | 21.13 | $21.19 | 10000 |
| 2023-07-21 | 21.10 | $20.93 | 935 |
| 2023-07-20 | 21.12 | $20.98 | 10120 |
| 2023-07-19 | 21.12 | $21.02 | 13217 |
| 2023-07-18 | 21.12 | $20.98 | 9416 |
| 2023-07-17 | 21.13 | $21.25 | 10001 |
| 2023-07-14 | 21.07 | $21.25 | 9003 |
| 2023-07-13 | 21.01 | $21.47 | 33036 |
| 2023-07-12 | 20.89 | $21.21 | 8821 |
| 2023-07-11 | 20.81 | $20.86 | 5224 |
| 2023-07-10 | 20.78 | $20.64 | 10000 |
| 2023-07-07 | 20.80 | $20.69 | 20600 |
| 2023-07-06 | 20.81 | $20.46 | 6744 |
| 2023-07-05 | 20.86 | $20.84 | 9800 |
| 2023-07-03 | 20.85 | $20.86 | 4806 |
| 2023-06-30 | 20.82 | $20.67 | 3800 |
| 2023-06-29 | 20.84 | $20.53 | 8711 |
| 2023-06-28 | 20.88 | $20.65 | 8320 |
| 2023-06-27 | 20.90 | $20.75 | 4700 |
| 2023-06-26 | 20.91 | $20.55 | 6100 |
| 2023-06-23 | 20.95 | $20.49 | 3102 |
| 2023-06-22 | 21.01 | $20.77 | 6000 |
| 2023-06-21 | 21.03 | $20.87 | 3500 |
| 2023-06-20 | 21.02 | $20.97 | 7700 |
| 2023-06-16 | 20.98 | $21.45 | 6326 |
| 2023-06-15 | 20.84 | $21.51 | 12930 |
| 2023-06-14 | 20.66 | $21.16 | 13532 |
| 2023-06-13 | 20.52 | $20.92 | 4513 |
| 2023-06-12 | 20.41 | $20.72 | 7936 |
| 2023-06-09 | 20.33 | $20.68 | 16900 |
| 2023-06-08 | 20.24 | $20.68 | 16012 |
| 2023-06-07 | 20.13 | $20.56 | 3700 |
| 2023-06-06 | 20.03 | $20.60 | 10511 |
| 2023-06-05 | 19.90 | $20.25 | 7395 |
| 2023-06-02 | 19.83 | $20.24 | 39723 |
| 2023-06-01 | 19.75 | $19.88 | 17325 |
| 2023-05-31 | 19.74 | $19.64 | 10500 |
| 2023-05-30 | 19.77 | $19.53 | 24300 |
| 2023-05-26 | 19.83 | $19.85 | 3000 |
| 2023-05-25 | 19.83 | $19.47 | 45400 |
| 2023-05-24 | 19.92 | $19.69 | 5849 |
| 2023-05-23 | 19.97 | $19.78 | 4646 |
| 2023-05-22 | 20.01 | $20.11 | 2702 |
| 2023-05-19 | 19.99 | $19.85 | 2300 |
| 2023-05-18 | 20.02 | $19.89 | 21742 |
| 2023-05-17 | 20.05 | $20.21 | 5437 |
| 2023-05-16 | 20.01 | $20.17 | 2300 |
| 2023-05-15 | 19.98 | $20.31 | 9041 |
| 2023-05-12 | 19.91 | $19.86 | 2800 |
| 2023-05-11 | 19.92 | $20.06 | 6227 |
| 2023-05-10 | 19.90 | $19.94 | 5115 |
| 2023-05-09 | 19.89 | $19.88 | 2806 |
| 2023-05-08 | 19.90 | $20.02 | 4600 |
| 2023-05-05 | 19.88 | $20.05 | 182800 |
| 2023-05-04 | 19.86 | $19.89 | 78611 |
| 2023-05-03 | 19.86 | $19.71 | 10900 |
| 2023-05-02 | 19.90 | $19.73 | 11900 |
| 2023-05-01 | 19.94 | $20.04 | 3600 |
| 2023-04-28 | 19.93 | $20.06 | 52521 |
| 2023-04-27 | 19.91 | $19.96 | 8300 |
| 2023-04-26 | 19.91 | $19.78 | 19300 |
| 2023-04-25 | 19.95 | $19.52 | 5247 |
| 2023-04-24 | 20.04 | $19.78 | 21200 |
| 2023-04-21 | 20.10 | $19.91 | 3000 |
| 2023-04-20 | 20.14 | $20.00 | 92500 |
| 2023-04-19 | 20.17 | $20.06 | 10000 |
| 2023-04-18 | 20.19 | $20.26 | 3600 |
| 2023-04-17 | 20.17 | $20.29 | 27700 |
| 2023-04-14 | 20.14 | $20.08 | 6217 |
| 2023-04-13 | 20.15 | $20.20 | 5500 |
| 2023-04-12 | 20.14 | $19.93 | 15223 |
| 2023-04-11 | 20.18 | $20.30 | 14000 |
| 2023-04-10 | 20.15 | $20.25 | 14144 |
| 2023-04-06 | 20.13 | $20.34 | 3100 |
| 2023-04-05 | 20.08 | $20.14 | 13000 |
| 2023-04-04 | 20.07 | $20.30 | 4302 |
| 2023-04-03 | 20.02 | $20.38 | 54116 |
| 2023-03-31 | 19.94 | $20.47 | 11315 |
| 2023-03-30 | 19.84 | $20.51 | 8132 |
| 2023-03-29 | 19.71 | $20.29 | 226 |
| 2023-03-28 | 19.61 | $20.17 | 7800 |
| 2023-03-27 | 19.52 | $19.77 | 1716 |
| 2023-03-24 | 19.49 | $19.93 | 1232 |
| 2023-03-23 | 19.44 | $19.93 | 4700 |
| 2023-03-22 | 19.38 | $19.48 | 18600 |
| 2023-03-21 | 19.40 | $19.57 | 8838 |
| 2023-03-20 | 19.41 | $19.37 | 56100 |
| 2023-03-17 | 19.47 | $19.39 | 6447 |
| 2023-03-16 | 19.53 | $19.60 | 35400 |
| 2023-03-15 | 19.57 | $19.27 | 7200 |
| 2023-03-14 | 19.68 | $19.58 | 61500 |
| 2023-03-13 | 19.74 | $19.47 | 10940 |
| 2023-03-10 | 19.85 | $19.52 | 8700 |
| 2023-03-09 | 19.96 | $19.52 | 46033 |
| 2023-03-08 | 20.08 | $20.11 | 1800 |
| 2023-03-07 | 20.11 | $20.08 | 7541 |
| 2023-03-06 | 20.15 | $20.41 | 5000 |
| 2023-03-03 | 20.13 | $20.43 | 1948 |
| 2023-03-02 | 20.10 | $20.26 | 10900 |
| 2023-03-01 | 20.11 | $20.12 | 11300 |
| 2023-02-28 | 20.15 | $19.78 | 1000 |
| 2023-02-27 | 20.26 | $19.87 | 4700 |
| 2023-02-24 | 20.38 | $19.62 | 16727 |
| 2023-02-23 | 20.57 | $20.14 | 6300 |
| 2023-02-22 | 20.69 | $20.10 | 4300 |
| 2023-02-21 | 20.83 | $20.11 | 13800 |
| 2023-02-17 | 21.00 | $20.61 | 22100 |
| 2023-02-16 | 21.08 | $20.73 | 66200 |
| 2023-02-15 | 21.16 | $20.83 | 6100 |
| 2023-02-14 | 21.22 | $20.73 | 5700 |
| 2023-02-13 | 21.32 | $20.98 | 8512 |
| 2023-02-10 | 21.38 | $20.73 | 10000 |
| 2023-02-09 | 21.50 | $20.99 | 11100 |
| 2023-02-08 | 21.58 | $20.94 | 6200 |
| 2023-02-07 | 21.69 | $21.08 | 218100 |
| 2023-02-06 | 21.78 | $21.13 | 4400 |
| 2023-02-03 | 21.87 | $21.35 | 4500 |
| 2023-02-02 | 21.93 | $21.68 | 19500 |
| 2023-02-01 | 21.93 | $21.85 | 14119 |
| 2023-01-31 | 21.88 | $21.57 | 5100 |
| 2023-01-30 | 21.89 | $21.55 | 7200 |
| 2023-01-27 | 21.90 | $22.00 | 17914 |
| 2023-01-26 | 21.81 | $22.06 | 19631 |
| 2023-01-25 | 21.69 | $21.75 | 52700 |
| 2023-01-24 | 21.61 | $21.76 | 12412 |
| 2023-01-23 | 21.52 | $21.69 | 19800 |
| 2023-01-20 | 21.43 | $21.54 | 6100 |
| 2023-01-19 | 21.34 | $21.30 | 5700 |
| 2023-01-18 | 21.29 | $21.12 | 13134 |
| 2023-01-17 | 21.27 | $21.36 | 55100 |
| 2023-01-13 | 21.19 | $21.56 | 24432 |
| 2023-01-12 | 21.06 | $21.37 | 10800 |
| 2023-01-11 | 20.93 | $21.34 | 22000 |
| 2023-01-10 | 20.80 | $21.36 | 20800 |
| 2023-01-09 | 20.63 | $21.11 | 10900 |
| 2023-01-06 | 20.49 | $21.07 | 10600 |
| 2023-01-05 | 20.33 | $20.89 | 12200 |
| 2023-01-04 | 20.19 | $20.74 | 16300 |
| 2023-01-03 | 20.05 | $20.03 | 229738 |
| 2022-12-30 | 20.04 | $19.71 | 23600 |
| 2022-12-29 | 20.09 | $20.07 | 35800 |
| 2022-12-28 | 20.07 | $19.79 | 95813 |
| 2022-12-27 | 20.11 | $20.15 | 509800 |
| 2022-12-23 | 20.07 | $19.72 | 14114 |
| 2022-12-22 | 20.13 | $19.81 | 15300 |
| 2022-12-21 | 20.16 | $19.82 | 15300 |
| 2022-12-20 | 20.21 | $19.63 | 23100 |
| 2022-12-19 | 20.29 | $19.76 | 22003 |
| 2022-12-16 | 20.36 | $20.00 | 27748 |
| 2022-12-15 | 20.39 | $19.95 | 21300 |
| 2022-12-14 | 20.44 | $20.52 | 30600 |
| 2022-12-13 | 20.36 | $20.36 | 25600 |
| 2022-12-12 | 20.31 | $20.25 | 12900 |
| 2022-12-09 | 20.27 | $20.40 | 12000 |
| 2022-12-08 | 20.18 | $20.52 | 18500 |
| 2022-12-07 | 20.06 | $20.25 | 16327 |
| 2022-12-06 | 19.96 | $20.25 | 9800 |
| 2022-12-05 | 19.86 | $20.17 | 53019 |
| 2022-12-02 | 19.75 | $20.44 | 284246 |
| 2022-12-01 | 19.56 | $20.17 | 25604 |
| 2022-11-30 | 19.39 | $20.30 | 75807 |
| 2022-11-29 | 19.18 | $19.54 | 43700 |
| 2022-11-28 | 19.08 | $19.01 | 16800 |
| 2022-11-25 | 19.09 | $18.89 | 2800 |
| 2022-11-23 | 19.11 | $19.15 | 13800 |
| 2022-11-22 | 19.09 | $18.99 | 23400 |
| 2022-11-21 | 19.09 | $19.13 | 17200 |
| 2022-11-18 | 19.07 | $19.35 | 14506 |
| 2022-11-17 | 18.99 | $19.58 | 18100 |
| 2022-11-16 | 18.86 | $19.37 | 9218 |
| 2022-11-15 | 18.74 | $19.68 | 28500 |
| 2022-11-14 | 18.55 | $19.20 | 10600 |
| 2022-11-11 | 18.42 | $19.24 | 6514 |
| 2022-11-10 | 18.26 | $18.96 | 28707 |
| 2022-11-09 | 18.14 | $18.40 | 10039 |
| 2022-11-08 | 18.12 | $18.90 | 35212 |
| 2022-11-07 | 17.99 | $18.82 | 10349 |
| 2022-11-04 | 17.86 | $18.82 | 7900 |
| 2022-11-03 | 17.71 | $18.14 | 66229 |
| 2022-11-02 | 17.68 | $18.05 | 9924 |
| 2022-11-01 | 17.68 | $18.10 | 22300 |
| 2022-10-31 | 17.66 | $17.77 | 15026 |
| 2022-10-28 | 17.72 | $17.75 | 21309 |
| 2022-10-27 | 17.79 | $17.88 | 56500 |
| 2022-10-26 | 17.85 | $18.05 | 32800 |
| 2022-10-25 | 17.89 | $17.66 | 449500 |
| 2022-10-24 | 18.02 | $17.45 | 83611 |
| 2022-10-21 | 18.22 | $18.33 | 14342 |
| 2022-10-20 | 18.27 | $18.21 | 7540 |
| 2022-10-19 | 18.36 | $18.10 | 15300 |
| 2022-10-18 | 18.49 | $18.60 | 21600 |
| 2022-10-17 | 18.54 | $18.61 | 14501 |
| 2022-10-14 | 18.60 | $18.12 | 4045 |
| 2022-10-13 | 18.78 | $18.47 | 19500 |
| 2022-10-12 | 18.91 | $18.53 | 9000 |
| 2022-10-11 | 19.06 | $18.58 | 28800 |
| 2022-10-10 | 19.22 | $18.89 | 20942 |
| 2022-10-07 | 19.34 | $19.26 | 9607 |
| 2022-10-06 | 19.41 | $19.62 | 4341 |
| 2022-10-05 | 19.42 | $19.77 | 14500 |
| 2022-10-04 | 19.39 | $19.78 | 5402 |
| 2022-10-03 | 19.37 | $19.30 | 4113 |
| 2022-09-30 | 19.45 | $19.16 | 7030 |
| 2022-09-29 | 19.57 | $19.27 | 9400 |
| 2022-09-28 | 19.69 | $19.71 | 4330 |
| 2022-09-27 | 19.74 | $19.40 | 47531 |
| 2022-09-26 | 19.87 | $19.42 | 8300 |
| 2022-09-23 | 20.01 | $19.48 | 21210 |
| 2022-09-22 | 20.17 | $19.86 | 36444 |
| 2022-09-21 | 20.27 | $19.92 | 10200 |
| 2022-09-20 | 20.38 | $20.22 | 16937 |
| 2022-09-19 | 20.45 | $20.26 | 801 |
| 2022-09-16 | 20.52 | $20.10 | 9600 |
| 2022-09-15 | 20.64 | $20.40 | 83142 |
| 2022-09-14 | 20.72 | $20.54 | 3624 |
| 2022-09-13 | 20.77 | $20.52 | 17848 |
| 2022-09-12 | 20.85 | $21.02 | 8202 |
| 2022-09-09 | 20.83 | $20.80 | 3800 |
| 2022-09-08 | 20.85 | $20.55 | 8344 |
| 2022-09-07 | 20.93 | $20.65 | 4200 |
| 2022-09-06 | 21.01 | $20.53 | 9900 |
| 2022-09-02 | 21.12 | $20.80 | 8800 |
| 2022-09-01 | 21.19 | $21.06 | 10600 |
| 2022-08-31 | 21.23 | $21.22 | 114102 |
| 2022-08-30 | 21.23 | $21.08 | 4600 |
| 2022-08-29 | 21.26 | $21.36 | 9606 |
| 2022-08-26 | 21.24 | $21.33 | 8100 |
| 2022-08-25 | 21.22 | $21.58 | 10800 |
| 2022-08-24 | 21.15 | $21.10 | 7600 |
| 2022-08-23 | 21.16 | $21.06 | 7726 |
| 2022-08-22 | 21.19 | $20.92 | 16900 |
| 2022-08-19 | 21.25 | $20.88 | 87500 |
| 2022-08-18 | 21.33 | $21.13 | 10600 |
| 2022-08-17 | 21.37 | $21.37 | 9800 |
| 2022-08-16 | 21.37 | $21.40 | 20915 |
| 2022-08-15 | 21.35 | $21.47 | 6400 |
| 2022-08-12 | 21.32 | $21.48 | 10028 |
| 2022-08-11 | 21.29 | $21.39 | 16700 |
| 2022-08-10 | 21.26 | $21.31 | 9000 |
| 2022-08-09 | 21.25 | $21.13 | 53723 |
| 2022-08-08 | 21.28 | $21.30 | 21806 |
| 2022-08-05 | 21.27 | $21.27 | 13928 |
| 2022-08-04 | 21.27 | $21.42 | 16831 |
| 2022-08-03 | 21.24 | $21.25 | 173611 |
| 2022-08-02 | 21.23 | $21.17 | 9018 |
| 2022-08-01 | 21.25 | $21.08 | 14200 |
| 2022-07-29 | 21.28 | $21.13 | 8832 |
| 2022-07-28 | 21.31 | $21.42 | 16700 |
| 2022-07-27 | 21.28 | $21.41 | 6300 |
| 2022-07-26 | 21.26 | $21.04 | 55128 |
| 2022-07-25 | 21.30 | $21.23 | 6215 |
| 2022-07-22 | 21.31 | $21.23 | 15311 |
| 2022-07-21 | 21.32 | $21.45 | 9429 |
| 2022-07-20 | 21.29 | $21.20 | 4500 |
| 2022-07-19 | 21.31 | $21.30 | 7300 |
| 2022-07-18 | 21.31 | $21.11 | 185330 |
| 2022-07-15 | 21.34 | $21.12 | 15900 |
| 2022-07-14 | 21.38 | $20.98 | 8600 |
| 2022-07-13 | 21.46 | $21.10 | 123907 |
| 2022-07-12 | 21.52 | $21.01 | 5800 |
| 2022-07-11 | 21.61 | $21.11 | 8432 |
| 2022-07-08 | 21.69 | $21.64 | 10246 |
| 2022-07-07 | 21.67 | $21.83 | 11626 |
| 2022-07-06 | 21.60 | $21.53 | 9704 |
| 2022-07-05 | 21.59 | $21.54 | 6738 |
| 2022-07-01 | 21.57 | $21.64 | 5400 |
| 2022-06-30 | 21.53 | $21.48 | 10700 |
| 2022-06-29 | 21.51 | $21.61 | 3000 |
| 2022-06-28 | 21.46 | $21.72 | 11800 |
| 2022-06-27 | 21.38 | $21.72 | 64800 |
| 2022-06-24 | 21.29 | $21.74 | 5900 |
| 2022-06-23 | 21.17 | $21.28 | 3936 |
| 2022-06-22 | 21.13 | $20.93 | 23028 |
| 2022-06-21 | 21.16 | $21.18 | 30619 |
| 2022-06-17 | 21.13 | $20.81 | 16821 |
| 2022-06-16 | 21.18 | $20.65 | 25433 |
| 2022-06-15 | 21.28 | $21.28 | 9100 |
| 2022-06-14 | 21.25 | $21.03 | 26700 |
| 2022-06-13 | 21.27 | $20.60 | 22700 |
| 2022-06-10 | 21.38 | $21.29 | 27749 |
| 2022-06-09 | 21.36 | $21.29 | 27900 |
| 2022-06-08 | 21.34 | $21.99 | 75011 |
| 2022-06-07 | 21.17 | $21.70 | 10212 |
| 2022-06-06 | 21.02 | $21.52 | 19600 |
| 2022-06-03 | 20.89 | $21.29 | 18842 |
| 2022-06-02 | 20.79 | $21.69 | 37600 |
| 2022-06-01 | 20.58 | $21.26 | 198400 |
| 2022-05-31 | 20.44 | $21.32 | 35928 |
| 2022-05-27 | 20.25 | $20.92 | 17817 |
| 2022-05-26 | 20.13 | $20.76 | 24727 |
| 2022-05-25 | 20.01 | $20.21 | 15600 |
| 2022-05-24 | 20.00 | $19.99 | 14206 |
| 2022-05-23 | 20.03 | $20.46 | 38800 |
| 2022-05-20 | 19.97 | $20.37 | 12400 |
| 2022-05-19 | 19.92 | $20.39 | 47700 |
| 2022-05-18 | 19.86 | $19.99 | 26403 |
| 2022-05-17 | 19.87 | $20.46 | 78300 |
| 2022-05-16 | 19.79 | $19.95 | 45016 |
| 2022-05-13 | 19.81 | $20.04 | 16200 |
| 2022-05-12 | 19.81 | $19.44 | 33100 |
| 2022-05-11 | 19.95 | $19.40 | 39323 |
| 2022-05-10 | 20.11 | $19.56 | 33817 |
| 2022-05-09 | 20.28 | $19.41 | 66000 |
| 2022-05-06 | 20.50 | $19.97 | 31300 |
| 2022-05-05 | 20.64 | $20.39 | 22500 |
| 2022-05-04 | 20.71 | $21.21 | 6224 |
| 2022-05-03 | 20.63 | $21.12 | 28834 |
| 2022-05-02 | 20.55 | $21.01 | 10700 |
| 2022-04-29 | 20.49 | $20.98 | 22300 |
| 2022-04-28 | 20.42 | $20.72 | 28400 |
| 2022-04-27 | 20.40 | $20.46 | 34908 |
| 2022-04-26 | 20.44 | $20.10 | 38624 |
| 2022-04-25 | 20.55 | $20.36 | 105700 |
| 2022-04-22 | 20.64 | $20.27 | 74735 |
| 2022-04-21 | 20.76 | $20.27 | 26700 |
| 2022-04-20 | 20.90 | $20.71 | 5033 |
| 2022-04-19 | 20.97 | $20.85 | 33844 |
| 2022-04-18 | 21.02 | $21.02 | 40503 |
| 2022-04-14 | 21.05 | $20.99 | 22148 |
| 2022-04-13 | 21.09 | $21.23 | 49828 |
| 2022-04-12 | 21.08 | $20.97 | 17400 |
| 2022-04-11 | 21.14 | $21.02 | 11834 |
| 2022-04-08 | 21.19 | $21.22 | 2400 |
| 2022-04-07 | 21.21 | $21.21 | 29900 |
| 2022-04-06 | 21.23 | $21.45 | 9200 |
| 2022-04-05 | 21.22 | $21.66 | 8800 |
| 2022-04-04 | 21.15 | $22.08 | 7112 |
| 2022-04-01 | 20.99 | $21.55 | 35731 |
| 2022-03-31 | 20.92 | $21.09 | 10105 |
| 2022-03-30 | 20.93 | $21.48 | 17443 |
| 2022-03-29 | 20.87 | $21.63 | 25600 |
| 2022-03-28 | 20.76 | $21.25 | 10600 |
| 2022-03-25 | 20.73 | $21.06 | 80600 |
| 2022-03-24 | 20.73 | $21.31 | 75107 |
| 2022-03-23 | 20.68 | $21.39 | 16000 |
| 2022-03-22 | 20.62 | $21.63 | 18717 |
| 2022-03-21 | 20.50 | $21.09 | 16637 |
| 2022-03-18 | 20.47 | $21.68 | 20500 |
| 2022-03-17 | 20.33 | $21.17 | 51702 |
| 2022-03-16 | 20.27 | $21.63 | 18100 |
| 2022-03-15 | 20.11 | $19.38 | 45400 |
| 2022-03-14 | 20.41 | $19.01 | 222900 |
| 2022-03-11 | 20.85 | $19.70 | 61600 |
| 2022-03-10 | 21.21 | $20.41 | 29021 |
| 2022-03-09 | 21.49 | $21.02 | 11900 |
| 2022-03-08 | 21.69 | $20.49 | 46342 |
| 2022-03-07 | 22.04 | $20.44 | 19425 |
| 2022-03-04 | 22.45 | $21.35 | 32500 |
| 2022-03-03 | 22.75 | $21.85 | 63346 |
| 2022-03-02 | 22.99 | $22.28 | 34900 |
| 2022-03-01 | 23.18 | $22.43 | 21346 |
| 2022-02-28 | 23.38 | $22.75 | 9200 |
| 2022-02-25 | 23.53 | $23.08 | 33726 |
| 2022-02-24 | 23.65 | $22.75 | 51000 |
| 2022-02-23 | 23.85 | $23.15 | 19000 |
| 2022-02-22 | 24.00 | $23.40 | 9600 |
| 2022-02-18 | 24.13 | $23.86 | 18335 |
| 2022-02-17 | 24.17 | $24.39 | 17900 |
| 2022-02-16 | 24.11 | $24.62 | 19100 |
| 2022-02-15 | 24.00 | $24.42 | 6413 |
| 2022-02-14 | 23.90 | $23.75 | 20100 |
| 2022-02-11 | 23.93 | $23.86 | 15715 |
| 2022-02-10 | 23.95 | $24.33 | 20400 |
| 2022-02-09 | 23.86 | $24.53 | 16524 |
| 2022-02-08 | 23.72 | $23.99 | 47139 |
| 2022-02-07 | 23.67 | $23.70 | 30600 |
| 2022-02-04 | 23.68 | $23.89 | 24400 |
| 2022-02-03 | 23.65 | $23.80 | 22900 |
| 2022-02-02 | 23.63 | $23.96 | 85600 |
| 2022-02-01 | 23.57 | $24.16 | 7600 |
| 2022-01-31 | 23.47 | $24.08 | 7300 |
| 2022-01-28 | 23.37 | $23.13 | 15948 |
| 2022-01-27 | 23.45 | $23.02 | 16319 |
| 2022-01-26 | 23.57 | $23.36 | 40700 |
| 2022-01-25 | 23.64 | $23.61 | 62800 |
| 2022-01-24 | 23.67 | $23.43 | 99120 |
| 2022-01-21 | 23.74 | $23.87 | 20312 |
| 2022-01-20 | 23.73 | $24.10 | 26600 |
| 2022-01-19 | 23.68 | $23.77 | 36200 |
| 2022-01-18 | 23.68 | $23.63 | 114500 |
| 2022-01-14 | 23.72 | $24.05 | 44100 |
| 2022-01-13 | 23.68 | $24.06 | 73100 |
| 2022-01-12 | 23.63 | $24.55 | 38746 |
| 2022-01-11 | 23.47 | $24.19 | 22202 |
| 2022-01-10 | 23.36 | $23.69 | 38000 |
| 2022-01-07 | 23.34 | $23.60 | 8101 |
| 2022-01-06 | 23.35 | $23.36 | 15300 |
| 2022-01-05 | 23.40 | $23.14 | 24300 |
| 2022-01-04 | 23.52 | $23.56 | 25400 |
| 2022-01-03 | 23.56 | $23.91 | 9320 |
| 2021-12-31 | 23.55 | $23.95 | 47009 |
| 2021-12-30 | 23.52 | $23.98 | 232926 |
| 2021-12-29 | 23.49 | $23.36 | 41300 |
| 2021-12-28 | 23.59 | $23.53 | 120200 |
| 2021-12-27 | 23.67 | $23.71 | 40645 |
| 2021-12-23 | 23.72 | $23.69 | 60100 |
| 2021-12-22 | 23.80 | $23.70 | 41900 |
| 2021-12-21 | 23.89 | $23.70 | 78500 |
| 2021-12-20 | 23.99 | $23.19 | 41100 |
| 2021-12-17 | 24.23 | $23.83 | 35646 |
| 2021-12-16 | 24.37 | $24.10 | 61848 |
| 2021-12-15 | 24.47 | $24.24 | 22420 |
| 2021-12-14 | 24.57 | $24.44 | 33104 |
| 2021-12-13 | 24.64 | $24.46 | 13700 |
| 2021-12-10 | 24.73 | $24.90 | 94619 |
| 2021-12-09 | 24.73 | $24.85 | 67600 |
| 2021-12-08 | 24.75 | $24.92 | 30700 |
| 2021-12-07 | 24.76 | $24.75 | 29700 |
| 2021-12-06 | 24.81 | $24.36 | 7900 |
| 2021-12-03 | 24.96 | $24.14 | 22900 |
| 2021-12-02 | 25.17 | $24.81 | 9637 |
| 2021-12-01 | 25.28 | $24.57 | 10114 |
| 2021-11-30 | 25.46 | $24.65 | 42600 |
| 2021-11-29 | 25.65 | $24.80 | 16121 |
| 2021-11-26 | 25.84 | $24.91 | 10200 |
| 2021-11-24 | 26.04 | $25.68 | 18527 |
| 2021-11-23 | 26.10 | $25.63 | 9501 |
| 2021-11-22 | 26.19 | $25.64 | 12511 |
| 2021-11-19 | 26.29 | $26.07 | 18100 |
| 2021-11-18 | 26.31 | $26.06 | 6906 |
| 2021-11-17 | 26.34 | $26.46 | 11105 |
| 2021-11-16 | 26.29 | $26.64 | 14400 |
| 2021-11-15 | 26.19 | $26.38 | 24037 |
| 2021-11-12 | 26.13 | $26.50 | 67100 |
| 2021-11-11 | 26.03 | $26.44 | 3700 |
| 2021-11-10 | 25.92 | $25.83 | 15800 |
| 2021-11-09 | 25.93 | $25.84 | 8600 |
| 2021-11-08 | 25.94 | $25.98 | 18900 |
| 2021-11-05 | 25.91 | $25.82 | 6739 |
| 2021-11-04 | 25.92 | $25.85 | 10600 |
| 2021-11-03 | 25.92 | $25.88 | 14620 |
| 2021-11-02 | 25.91 | $25.57 | 10508 |
| 2021-11-01 | 25.97 | $25.94 | 9800 |
| 2021-10-29 | 25.96 | $25.57 | 23600 |
| 2021-10-28 | 26.02 | $25.89 | 33748 |
| 2021-10-27 | 26.02 | $25.87 | 14119 |
| 2021-10-26 | 26.03 | $25.98 | 22827 |
| 2021-10-25 | 26.01 | $26.28 | 7300 |
| 2021-10-22 | 25.92 | $26.17 | 16800 |
| 2021-10-21 | 25.85 | $26.14 | 2800 |
| 2021-10-20 | 25.76 | $26.39 | 7146 |
| 2021-10-19 | 25.61 | $26.39 | 10430 |
| 2021-10-18 | 25.44 | $26.01 | 25129 |
| 2021-10-15 | 25.31 | $25.98 | 8700 |
| 2021-10-14 | 25.18 | $25.71 | 25000 |
| 2021-10-13 | 25.07 | $25.70 | 15800 |
| 2021-10-12 | 24.96 | $25.29 | 6401 |
| 2021-10-11 | 24.91 | $25.37 | 20300 |
| 2021-10-08 | 24.84 | $25.36 | 13213 |
| 2021-10-07 | 24.77 | $25.22 | 11700 |
| 2021-10-06 | 24.71 | $24.58 | 14407 |
| 2021-10-05 | 24.78 | $24.62 | 21930 |
| 2021-10-04 | 24.85 | $24.31 | 75800 |
| 2021-10-01 | 25.01 | $24.80 | 10509 |
| 2021-09-30 | 25.08 | $24.89 | 11200 |
| 2021-09-29 | 25.16 | $24.70 | 15400 |
| 2021-09-28 | 25.28 | $24.89 | 21834 |
| 2021-09-27 | 25.39 | $25.22 | 20200 |
| 2021-09-24 | 25.44 | $25.08 | 28411 |
| 2021-09-23 | 25.54 | $25.41 | 6320 |
| 2021-09-22 | 25.58 | $25.43 | 19300 |
| 2021-09-21 | 25.62 | $25.13 | 103117 |
| 2021-09-20 | 25.74 | $24.94 | 22818 |
| 2021-09-17 | 25.91 | $25.68 | 12032 |
| 2021-09-16 | 25.96 | $25.62 | 4326 |
| 2021-09-15 | 26.02 | $25.82 | 19400 |
| 2021-09-14 | 26.05 | $25.89 | 32700 |
| 2021-09-13 | 26.08 | $26.19 | 15524 |
| 2021-09-10 | 26.04 | $26.19 | 16444 |
| 2021-09-09 | 26.00 | $26.21 | 5216 |
| 2021-09-08 | 25.94 | $26.23 | 9900 |
| 2021-09-07 | 25.87 | $26.70 | 16800 |
| 2021-09-03 | 25.69 | $26.36 | 4100 |
| 2021-09-02 | 25.56 | $26.32 | 11300 |
| 2021-09-01 | 25.41 | $26.50 | 20600 |
| 2021-08-31 | 25.20 | $26.16 | 20500 |
| 2021-08-30 | 25.03 | $25.62 | 10630 |
| 2021-08-27 | 24.94 | $25.50 | 128014 |
| 2021-08-26 | 24.88 | $25.28 | 35700 |
| 2021-08-25 | 24.85 | $25.47 | 9100 |
| 2021-08-24 | 24.77 | $25.57 | 21620 |
| 2021-08-23 | 24.67 | $24.81 | 19400 |
| 2021-08-20 | 24.72 | $24.49 | 33200 |
| 2021-08-19 | 24.85 | $24.27 | 66136 |
| 2021-08-18 | 25.04 | $24.74 | 33100 |
| 2021-08-17 | 25.18 | $24.75 | 11500 |
| 2021-08-16 | 25.33 | $25.09 | 17800 |
| 2021-08-13 | 25.44 | $25.51 | 14012 |
| 2021-08-12 | 25.48 | $25.59 | 11034 |
| 2021-08-11 | 25.52 | $25.84 | 18000 |
| 2021-08-10 | 25.51 | $25.82 | 31900 |
| 2021-08-09 | 25.51 | $25.73 | 11800 |
| 2021-08-06 | 25.53 | $25.52 | 19200 |
| 2021-08-05 | 25.60 | $25.74 | 20346 |
| 2021-08-04 | 25.64 | $25.88 | 7521 |
| 2021-08-03 | 25.66 | $25.73 | 9628 |
| 2021-08-02 | 25.72 | $25.82 | 6700 |
| 2021-07-30 | 25.77 | $25.51 | 8130 |
| 2021-07-29 | 25.90 | $25.73 | 10100 |
| 2021-07-28 | 26.01 | $25.78 | 23100 |
| 2021-07-27 | 26.13 | $24.77 | 74746 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.20
2026-07-24
Close Price
$33.34
Vol: 4525
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.58
Average
23.11
Maximum
37.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.20 | $33.34 | 4525 |
| 2026-07-23 | 33.33 | $33.79 | 7100 |
| 2026-07-22 | 33.37 | $34.19 | 8418 |
| 2026-07-21 | 33.29 | $34.21 | 5300 |
| 2026-07-20 | 33.21 | $33.02 | 11700 |
| 2026-07-17 | 33.50 | $32.91 | 8900 |
| 2026-07-16 | 33.90 | $33.28 | 29800 |
| 2026-07-15 | 34.29 | $34.24 | 6621 |
| 2026-07-14 | 34.46 | $34.49 | 10100 |
| 2026-07-13 | 34.60 | $33.93 | 10400 |
| 2026-07-10 | 34.96 | $35.18 | 8815 |
| 2026-07-09 | 35.00 | $35.19 | 7300 |
| 2026-07-08 | 35.06 | $34.69 | 12341 |
| 2026-07-07 | 35.29 | $34.62 | 12344 |
| 2026-07-06 | 35.60 | $35.77 | 8300 |
| 2026-07-02 | 35.61 | $34.60 | 6500 |
| 2026-07-01 | 36.00 | $35.20 | 33226 |
| 2026-06-30 | 36.28 | $36.25 | 6700 |
| 2026-06-29 | 36.29 | $35.72 | 8700 |
| 2026-06-26 | 36.47 | $35.82 | 15721 |
| 2026-06-25 | 36.65 | $36.12 | 8808 |
| 2026-06-24 | 36.76 | $35.79 | 14128 |
| 2026-06-23 | 36.99 | $36.03 | 15245 |
| 2026-06-22 | 37.19 | $37.97 | 10310 |
| 2026-06-18 | 36.80 | $37.74 | 16123 |
| 2026-06-17 | 36.39 | $36.51 | 14505 |
| 2026-06-16 | 36.28 | $36.67 | 7840 |
| 2026-06-15 | 36.07 | $37.21 | 10900 |
| 2026-06-12 | 35.65 | $35.90 | 9300 |
| 2026-06-11 | 35.54 | $35.90 | 6300 |
| 2026-06-10 | 35.40 | $34.13 | 12801 |
| 2026-06-09 | 35.78 | $34.73 | 10200 |
| 2026-06-08 | 36.05 | $34.71 | 8210 |
| 2026-06-05 | 36.38 | $33.81 | 12000 |
| 2026-06-04 | 37.04 | $36.44 | 5513 |
| 2026-06-03 | 37.00 | $36.90 | 6630 |
| 2026-06-02 | 36.79 | $37.36 | 16335 |
| 2026-06-01 | 36.36 | $36.89 | 10710 |
| 2026-05-29 | 35.97 | $36.35 | 22410 |
| 2026-05-28 | 35.65 | $36.31 | 9235 |
| 2026-05-27 | 35.25 | $36.12 | 18509 |
| 2026-05-26 | 34.82 | $35.87 | 6100 |
| 2026-05-22 | 34.35 | $34.28 | 6903 |
| 2026-05-21 | 34.28 | $34.17 | 39925 |
| 2026-05-20 | 34.21 | $33.65 | 6510 |
| 2026-05-19 | 34.29 | $32.95 | 8428 |
| 2026-05-18 | 34.59 | $33.46 | 16233 |
| 2026-05-15 | 34.78 | $33.51 | 6414 |
| 2026-05-14 | 34.98 | $34.56 | 4900 |
| 2026-05-13 | 34.87 | $34.65 | 5505 |
| 2026-05-12 | 34.69 | $33.95 | 9713 |
| 2026-05-11 | 34.67 | $35.02 | 11616 |
| 2026-05-08 | 34.29 | $34.83 | 4100 |
| 2026-05-07 | 33.86 | $33.98 | 5827 |
| 2026-05-06 | 33.60 | $34.50 | 16231 |
| 2026-05-05 | 33.10 | $33.29 | 472400 |
| 2026-05-04 | 32.85 | $32.51 | 6300 |
| 2026-05-01 | 32.78 | $32.60 | 4400 |
| 2026-04-30 | 32.66 | $32.57 | 29542 |
| 2026-04-29 | 32.51 | $31.82 | 11134 |
| 2026-04-28 | 32.54 | $31.99 | 6400 |
| 2026-04-27 | 32.52 | $32.24 | 6600 |
| 2026-04-24 | 32.39 | $32.23 | 22307 |
| 2026-04-23 | 32.22 | $31.70 | 5300 |
| 2026-04-22 | 32.17 | $32.18 | 5900 |
| 2026-04-21 | 31.95 | $31.65 | 29600 |
| 2026-04-20 | 31.82 | $32.02 | 23441 |
| 2026-04-17 | 31.54 | $32.19 | 12408 |
| 2026-04-16 | 31.12 | $31.61 | 42000 |
| 2026-04-15 | 30.79 | $31.47 | 14900 |
| 2026-04-14 | 30.42 | $31.48 | 14401 |
| 2026-04-13 | 29.96 | $30.80 | 107705 |
| 2026-04-10 | 29.61 | $30.49 | 10300 |
| 2026-04-09 | 29.27 | $30.42 | 77100 |
| 2026-04-08 | 28.89 | $30.60 | 16100 |
| 2026-04-07 | 28.36 | $28.97 | 11700 |
| 2026-04-06 | 28.25 | $28.91 | 14631 |
| 2026-04-02 | 28.13 | $28.58 | 10749 |
| 2026-04-01 | 28.10 | $28.87 | 14300 |
| 2026-03-31 | 27.99 | $28.74 | 21220 |
| 2026-03-30 | 27.90 | $27.71 | 63000 |
| 2026-03-27 | 28.13 | $27.98 | 12606 |
| 2026-03-26 | 28.33 | $28.12 | 12439 |
| 2026-03-25 | 28.54 | $29.05 | 8517 |
| 2026-03-24 | 28.51 | $28.64 | 6200 |
| 2026-03-23 | 28.62 | $29.07 | 15500 |
| 2026-03-20 | 28.63 | $28.28 | 11048 |
| 2026-03-19 | 28.89 | $29.25 | 11400 |
| 2026-03-18 | 28.92 | $29.05 | 21239 |
| 2026-03-17 | 29.02 | $29.67 | 14300 |
| 2026-03-16 | 28.96 | $29.46 | 11800 |
| 2026-03-13 | 28.97 | $28.57 | 4800 |
| 2026-03-12 | 29.26 | $28.77 | 53200 |
| 2026-03-11 | 29.56 | $29.57 | 5300 |
| 2026-03-10 | 29.68 | $29.52 | 8243 |
| 2026-03-09 | 29.85 | $29.52 | 15700 |
| 2026-03-06 | 30.07 | $28.87 | 9500 |
| 2026-03-05 | 30.53 | $29.19 | 15415 |
| 2026-03-04 | 31.00 | $29.95 | 12500 |
| 2026-03-03 | 31.33 | $29.59 | 11700 |
| 2026-03-02 | 31.84 | $31.03 | 28500 |
| 2026-02-27 | 31.99 | $31.73 | 7401 |
| 2026-02-26 | 31.94 | $31.82 | 27800 |
| 2026-02-25 | 31.85 | $32.13 | 24500 |
| 2026-02-24 | 31.62 | $31.62 | 34300 |
| 2026-02-23 | 31.49 | $31.26 | 20000 |
| 2026-02-20 | 31.44 | $31.56 | 27500 |
| 2026-02-19 | 31.27 | $31.12 | 25443 |
| 2026-02-18 | 31.19 | $31.14 | 27700 |
| 2026-02-17 | 31.08 | $30.85 | 11100 |
| 2026-02-13 | 31.02 | $31.04 | 50000 |
| 2026-02-12 | 30.88 | $30.77 | 29900 |
| 2026-02-11 | 30.78 | $31.11 | 59371 |
| 2026-02-10 | 30.54 | $30.58 | 21505 |
| 2026-02-09 | 30.41 | $30.59 | 5128 |
| 2026-02-06 | 30.24 | $30.40 | 66100 |
| 2026-02-05 | 30.08 | $29.47 | 6035 |
| 2026-02-04 | 30.17 | $29.65 | 12949 |
| 2026-02-03 | 30.21 | $29.97 | 147518 |
| 2026-02-02 | 30.15 | $29.75 | 15500 |
| 2026-01-30 | 30.14 | $29.71 | 24621 |
| 2026-01-29 | 30.13 | $30.32 | 63100 |
| 2026-01-28 | 29.90 | $30.28 | 20200 |
| 2026-01-27 | 29.63 | $30.16 | 13018 |
| 2026-01-26 | 29.33 | $29.48 | 496300 |
| 2026-01-23 | 29.16 | $29.30 | 11648 |
| 2026-01-22 | 29.01 | $29.17 | 27006 |
| 2026-01-21 | 28.86 | $28.82 | 8600 |
| 2026-01-20 | 28.78 | $28.42 | 11609 |
| 2026-01-16 | 28.80 | $28.63 | 13002 |
| 2026-01-15 | 28.76 | $28.70 | 15800 |
| 2026-01-14 | 28.67 | $28.63 | 7606 |
| 2026-01-13 | 28.58 | $28.51 | 9739 |
| 2026-01-12 | 28.50 | $28.74 | 943128 |
| 2026-01-09 | 28.32 | $28.38 | 9100 |
| 2026-01-08 | 28.21 | $28.28 | 8400 |
| 2026-01-07 | 28.11 | $28.37 | 6028 |
| 2026-01-06 | 27.94 | $28.43 | 287902 |
| 2026-01-05 | 27.72 | $28.32 | 3900 |
| 2026-01-02 | 27.48 | $27.97 | 8545 |
| 2025-12-31 | 27.29 | $27.33 | 2200 |
| 2025-12-30 | 27.27 | $27.43 | 12200 |
| 2025-12-29 | 27.21 | $27.47 | 2531 |
| 2025-12-26 | 27.12 | $27.50 | 4000 |
| 2025-12-24 | 27.01 | $27.24 | 2234 |
| 2025-12-23 | 26.95 | $27.23 | 6300 |
| 2025-12-22 | 26.89 | $27.01 | 10949 |
| 2025-12-19 | 26.89 | $26.92 | 9133 |
| 2025-12-18 | 26.91 | $26.66 | 4373 |
| 2025-12-17 | 27.03 | $26.79 | 5100 |
| 2025-12-16 | 27.12 | $26.95 | 6537 |
| 2025-12-15 | 27.20 | $27.15 | 5000 |
| 2025-12-12 | 27.22 | $27.10 | 6102 |
| 2025-12-11 | 27.27 | $27.43 | 4300 |
| 2025-12-10 | 27.22 | $27.54 | 8500 |
| 2025-12-09 | 27.13 | $27.26 | 7700 |
| 2025-12-08 | 27.10 | $27.27 | 4600 |
| 2025-12-05 | 27.07 | $27.50 | 7300 |
| 2025-12-04 | 26.96 | $27.23 | 3139 |
| 2025-12-03 | 26.92 | $27.18 | 3300 |
| 2025-12-02 | 26.88 | $27.21 | 4439 |
| 2025-12-01 | 26.83 | $27.12 | 6705 |
| 2025-11-28 | 26.80 | $27.18 | 8200 |
| 2025-11-26 | 26.75 | $27.09 | 8300 |
| 2025-11-25 | 26.72 | $26.84 | 3500 |
| 2025-11-24 | 26.77 | $26.79 | 3800 |
| 2025-11-21 | 26.86 | $26.53 | 6800 |
| 2025-11-20 | 27.04 | $26.51 | 8000 |
| 2025-11-19 | 27.28 | $26.95 | 3702 |
| 2025-11-18 | 27.43 | $27.02 | 3800 |
| 2025-11-17 | 27.59 | $27.17 | 8300 |
| 2025-11-14 | 27.74 | $27.52 | 5227 |
| 2025-11-13 | 27.80 | $27.53 | 2910 |
| 2025-11-12 | 27.88 | $27.92 | 5300 |
| 2025-11-11 | 27.85 | $27.92 | 5600 |
| 2025-11-10 | 27.81 | $27.88 | 4121 |
| 2025-11-07 | 27.77 | $27.33 | 4042 |
| 2025-11-06 | 27.89 | $27.49 | 2548 |
| 2025-11-05 | 27.99 | $27.86 | 7600 |
| 2025-11-04 | 27.98 | $27.45 | 5000 |
| 2025-11-03 | 28.10 | $27.99 | 7000 |
| 2025-10-31 | 28.06 | $27.84 | 9600 |
| 2025-10-30 | 28.06 | $27.86 | 6906 |
| 2025-10-29 | 28.04 | $28.22 | 8000 |
| 2025-10-28 | 27.90 | $28.03 | 5529 |
| 2025-10-27 | 27.78 | $28.10 | 25223 |
| 2025-10-24 | 27.61 | $27.78 | 5900 |
| 2025-10-23 | 27.49 | $27.58 | 10529 |
| 2025-10-22 | 27.41 | $27.38 | 7346 |
| 2025-10-21 | 27.36 | $27.38 | 7738 |
| 2025-10-20 | 27.31 | $27.65 | 3946 |
| 2025-10-17 | 27.14 | $27.26 | 4800 |
| 2025-10-16 | 27.06 | $27.20 | 4200 |
| 2025-10-15 | 26.98 | $27.00 | 1931 |
| 2025-10-14 | 26.94 | $26.62 | 1800 |
| 2025-10-13 | 27.00 | $26.84 | 900 |
| 2025-10-10 | 27.01 | $26.08 | 5004 |
| 2025-10-09 | 27.25 | $27.06 | 4400 |
| 2025-10-08 | 27.22 | $27.37 | 5600 |
| 2025-10-07 | 27.09 | $27.16 | 318916 |
| 2025-10-06 | 26.98 | $26.98 | 3500 |
| 2025-10-03 | 26.90 | $26.93 | 3800 |
| 2025-10-02 | 26.82 | $26.86 | 5047 |
| 2025-10-01 | 26.73 | $26.71 | 3702 |
| 2025-09-30 | 26.66 | $26.52 | 14146 |
| 2025-09-29 | 26.63 | $26.47 | 4400 |
| 2025-09-26 | 26.60 | $26.22 | 4200 |
| 2025-09-25 | 26.64 | $26.33 | 23000 |
| 2025-09-24 | 26.65 | $26.43 | 19943 |
| 2025-09-23 | 26.61 | $26.45 | 5600 |
| 2025-09-22 | 26.56 | $26.49 | 2900 |
| 2025-09-19 | 26.47 | $26.42 | 4800 |
| 2025-09-18 | 26.37 | $26.50 | 6330 |
| 2025-09-17 | 26.22 | $26.51 | 12932 |
| 2025-09-16 | 26.03 | $26.44 | 3800 |
| 2025-09-15 | 25.81 | $26.18 | 12200 |
| 2025-09-12 | 25.62 | $26.03 | 6419 |
| 2025-09-11 | 25.43 | $25.96 | 3100 |
| 2025-09-10 | 25.21 | $25.59 | 1831 |
| 2025-09-09 | 25.07 | $25.39 | 10244 |
| 2025-09-08 | 24.95 | $25.19 | 8500 |
| 2025-09-05 | 24.87 | $25.00 | 2520 |
| 2025-09-04 | 24.83 | $24.75 | 4100 |
| 2025-09-03 | 24.86 | $24.84 | 4035 |
| 2025-09-02 | 24.87 | $24.75 | 6011 |
| 2025-08-29 | 24.90 | $24.80 | 6200 |
| 2025-08-28 | 24.93 | $24.86 | 5700 |
| 2025-08-27 | 24.95 | $24.76 | 25300 |
| 2025-08-26 | 25.00 | $24.92 | 2500 |
| 2025-08-25 | 25.00 | $25.01 | 4600 |
| 2025-08-22 | 24.98 | $25.16 | 5328 |
| 2025-08-21 | 24.90 | $24.67 | 4400 |
| 2025-08-20 | 24.95 | $24.73 | 6505 |
| 2025-08-19 | 25.00 | $24.77 | 5043 |
| 2025-08-18 | 25.04 | $24.99 | 4000 |
| 2025-08-15 | 25.01 | $24.95 | 5800 |
| 2025-08-14 | 24.99 | $25.02 | 6100 |
| 2025-08-13 | 24.93 | $25.33 | 6710 |
| 2025-08-12 | 24.77 | $25.06 | 4.8M |
| 2025-08-11 | 24.65 | $24.68 | 4428 |
| 2025-08-08 | 24.62 | $24.76 | 2832 |
| 2025-08-07 | 24.56 | $24.77 | 5500 |
| 2025-08-06 | 24.47 | $24.64 | 47935 |
| 2025-08-05 | 24.41 | $24.49 | 187112 |
| 2025-08-04 | 24.38 | $24.37 | 372608 |
| 2025-08-01 | 24.39 | $24.00 | 3515 |
| 2025-07-31 | 24.51 | $24.19 | 9516 |
| 2025-07-30 | 24.59 | $24.30 | 3200 |
| 2025-07-29 | 24.65 | $24.49 | 59944 |
| 2025-07-28 | 24.66 | $24.44 | 7817 |
| 2025-07-25 | 24.68 | $24.58 | 3037 |
| 2025-07-24 | 24.66 | $24.66 | 2500 |
| 2025-07-23 | 24.61 | $24.80 | 2900 |
| 2025-07-22 | 24.50 | $24.55 | 3227 |
| 2025-07-21 | 24.43 | $24.55 | 5100 |
| 2025-07-18 | 24.35 | $24.37 | 10433 |
| 2025-07-17 | 24.30 | $24.38 | 3200 |
| 2025-07-16 | 24.23 | $24.30 | 10238 |
| 2025-07-15 | 24.17 | $24.19 | 4833 |
| 2025-07-14 | 24.12 | $24.03 | 3200 |
| 2025-07-11 | 24.12 | $23.97 | 1800 |
| 2025-07-10 | 24.12 | $24.03 | 2121 |
| 2025-07-09 | 24.11 | $23.97 | 12812 |
| 2025-07-08 | 24.10 | $24.02 | 2700 |
| 2025-07-07 | 24.08 | $23.83 | 2000 |
| 2025-07-03 | 24.10 | $24.19 | 2700 |
| 2025-07-02 | 24.01 | $24.07 | 4100 |
| 2025-07-01 | 23.94 | $23.98 | 5232 |
| 2025-06-30 | 23.87 | $23.97 | 10408 |
| 2025-06-27 | 23.78 | $23.89 | 4735 |
| 2025-06-26 | 23.70 | $23.95 | 1238 |
| 2025-06-25 | 23.57 | $23.81 | 3100 |
| 2025-06-24 | 23.45 | $23.79 | 3300 |
| 2025-06-23 | 23.32 | $23.21 | 6800 |
| 2025-06-20 | 23.34 | $23.03 | 10600 |
| 2025-06-18 | 23.41 | $23.14 | 4000 |
| 2025-06-17 | 23.46 | $23.19 | 3111 |
| 2025-06-16 | 23.50 | $23.48 | 3300 |
| 2025-06-13 | 23.46 | $23.17 | 2000 |
| 2025-06-12 | 23.49 | $23.56 | 4735 |
| 2025-06-11 | 23.41 | $23.56 | 3900 |
| 2025-06-10 | 23.31 | $23.50 | 5100 |
| 2025-06-09 | 23.19 | $23.36 | 4900 |
| 2025-06-06 | 23.09 | $23.17 | 1507 |
| 2025-06-05 | 23.03 | $23.09 | 3600 |
| 2025-06-04 | 22.97 | $23.01 | 2849 |
| 2025-06-03 | 22.92 | $22.75 | 5700 |
| 2025-06-02 | 22.94 | $22.66 | 4700 |
| 2025-05-30 | 22.99 | $22.52 | 2301 |
| 2025-05-29 | 23.09 | $22.79 | 2600 |
| 2025-05-28 | 23.12 | $22.71 | 4647 |
| 2025-05-27 | 23.18 | $22.80 | 5548 |
| 2025-05-23 | 23.21 | $22.92 | 1800 |
| 2025-05-22 | 23.20 | $22.84 | 3300 |
| 2025-05-21 | 23.21 | $22.94 | 4000 |
| 2025-05-20 | 23.18 | $22.98 | 4500 |
| 2025-05-19 | 23.13 | $22.97 | 8337 |
| 2025-05-16 | 23.05 | $22.95 | 7600 |
| 2025-05-15 | 22.96 | $22.94 | 2124 |
| 2025-05-14 | 22.84 | $22.91 | 7800 |
| 2025-05-13 | 22.70 | $22.79 | 3600 |
| 2025-05-12 | 22.55 | $22.72 | 6432 |
| 2025-05-09 | 22.39 | $22.26 | 13000 |
| 2025-05-08 | 22.33 | $22.14 | 5700 |
| 2025-05-07 | 22.29 | $22.24 | 3400 |
| 2025-05-06 | 22.20 | $22.49 | 3018 |
| 2025-05-05 | 22.01 | $22.58 | 3805 |
| 2025-05-02 | 21.74 | $22.30 | 3639 |
| 2025-05-01 | 21.50 | $21.66 | 6300 |
| 2025-04-30 | 21.41 | $21.71 | 14014 |
| 2025-04-29 | 21.28 | $21.63 | 1444 |
| 2025-04-28 | 21.14 | $21.55 | 9901 |
| 2025-04-25 | 21.00 | $21.46 | 6312 |
| 2025-04-24 | 20.86 | $21.54 | 3845 |
| 2025-04-23 | 20.66 | $21.33 | 4423 |
| 2025-04-22 | 20.50 | $21.09 | 4800 |
| 2025-04-21 | 20.37 | $20.78 | 3328 |
| 2025-04-17 | 20.33 | $20.76 | 4900 |
| 2025-04-16 | 20.28 | $20.65 | 7400 |
| 2025-04-15 | 20.27 | $20.90 | 28128 |
| 2025-04-14 | 20.19 | $20.86 | 6900 |
| 2025-04-11 | 20.11 | $20.71 | 9421 |
| 2025-04-10 | 20.07 | $20.02 | 11300 |
| 2025-04-09 | 20.25 | $20.45 | 17727 |
| 2025-04-08 | 20.35 | $19.19 | 9307 |
| 2025-04-07 | 20.87 | $19.53 | 15300 |
| 2025-04-04 | 21.41 | $20.21 | 8924 |
| 2025-04-03 | 21.86 | $21.46 | 9110 |
| 2025-04-02 | 22.01 | $21.88 | 147800 |
| 2025-04-01 | 22.05 | $21.86 | 4838 |
| 2025-03-31 | 22.12 | $21.79 | 88341 |
| 2025-03-28 | 22.22 | $21.81 | 6649 |
| 2025-03-27 | 22.33 | $22.26 | 5818 |
| 2025-03-26 | 22.32 | $22.14 | 9200 |
| 2025-03-25 | 22.35 | $22.25 | 16028 |
| 2025-03-24 | 22.35 | $22.29 | 7301 |
| 2025-03-21 | 22.32 | $22.20 | 7027 |
| 2025-03-20 | 22.32 | $22.27 | 12626 |
| 2025-03-19 | 22.29 | $22.49 | 7526 |
| 2025-03-18 | 22.19 | $22.46 | 9200 |
| 2025-03-17 | 22.06 | $22.54 | 20500 |
| 2025-03-14 | 21.88 | $22.15 | 2500 |
| 2025-03-13 | 21.78 | $21.74 | 10400 |
| 2025-03-12 | 21.79 | $21.78 | 8900 |
| 2025-03-11 | 21.79 | $21.68 | 13149 |
| 2025-03-10 | 21.82 | $21.49 | 5100 |
| 2025-03-07 | 21.92 | $22.06 | 4500 |
| 2025-03-06 | 21.85 | $21.95 | 5723 |
| 2025-03-05 | 21.80 | $22.06 | 6000 |
| 2025-03-04 | 21.71 | $21.41 | 7625 |
| 2025-03-03 | 21.79 | $21.21 | 15214 |
| 2025-02-28 | 21.96 | $21.36 | 6900 |
| 2025-02-27 | 22.12 | $21.67 | 15100 |
| 2025-02-26 | 22.20 | $22.11 | 9700 |
| 2025-02-25 | 22.16 | $21.88 | 9602 |
| 2025-02-24 | 22.18 | $21.88 | 10700 |
| 2025-02-21 | 22.20 | $22.19 | 4300 |
| 2025-02-20 | 22.12 | $22.24 | 10400 |
| 2025-02-19 | 22.00 | $22.01 | 5000 |
| 2025-02-18 | 21.92 | $22.08 | 12100 |
| 2025-02-14 | 21.79 | $21.96 | 5900 |
| 2025-02-13 | 21.67 | $21.80 | 43300 |
| 2025-02-12 | 21.57 | $21.63 | 11500 |
| 2025-02-11 | 21.50 | $21.52 | 4832 |
| 2025-02-10 | 21.45 | $21.59 | 12900 |
| 2025-02-07 | 21.36 | $21.30 | 5130 |
| 2025-02-06 | 21.34 | $21.29 | 10909 |
| 2025-02-05 | 21.32 | $21.28 | 9713 |
| 2025-02-04 | 21.29 | $21.37 | 5200 |
| 2025-02-03 | 21.22 | $21.12 | 11849 |
| 2025-01-31 | 21.22 | $21.21 | 8037 |
| 2025-01-30 | 21.19 | $21.43 | 12803 |
| 2025-01-29 | 21.07 | $21.12 | 7225 |
| 2025-01-28 | 21.03 | $21.14 | 6500 |
| 2025-01-27 | 20.98 | $20.96 | 13000 |
| 2025-01-24 | 20.96 | $21.26 | 7233 |
| 2025-01-23 | 20.85 | $21.13 | 5216 |
| 2025-01-22 | 20.76 | $21.06 | 7613 |
| 2025-01-21 | 20.67 | $21.05 | 7300 |
| 2025-01-17 | 20.57 | $20.83 | 7236 |
| 2025-01-16 | 20.51 | $20.69 | 7800 |
| 2025-01-15 | 20.49 | $20.73 | 11421 |
| 2025-01-14 | 20.46 | $20.48 | 15900 |
| 2025-01-13 | 20.50 | $20.27 | 4828 |
| 2025-01-10 | 20.62 | $20.36 | 74300 |
| 2025-01-08 | 20.75 | $20.75 | 40600 |
| 2025-01-07 | 20.78 | $20.83 | 3400 |
| 2025-01-06 | 20.79 | $20.95 | 9300 |
| 2025-01-03 | 20.77 | $20.84 | 8800 |
| 2025-01-02 | 20.79 | $20.68 | 6400 |
| 2024-12-31 | 20.86 | $20.75 | 36100 |
| 2024-12-30 | 20.93 | $20.80 | 8814 |
| 2024-12-27 | 21.01 | $20.99 | 36100 |
| 2024-12-26 | 21.04 | $21.04 | 8200 |
| 2024-12-24 | 21.06 | $21.16 | 5339 |
| 2024-12-23 | 21.06 | $21.04 | 8200 |
| 2024-12-20 | 21.09 | $20.95 | 7454 |
| 2024-12-19 | 21.16 | $20.84 | 10400 |
| 2024-12-18 | 21.28 | $20.79 | 9800 |
| 2024-12-17 | 21.45 | $21.40 | 32605 |
| 2024-12-16 | 21.46 | $21.46 | 11700 |
| 2024-12-13 | 21.45 | $21.49 | 4200 |
| 2024-12-12 | 21.44 | $21.50 | 4646 |
| 2024-12-11 | 21.42 | $21.59 | 11921 |
| 2024-12-10 | 21.36 | $21.51 | 15300 |
| 2024-12-09 | 21.32 | $21.83 | 10347 |
| 2024-12-06 | 21.17 | $21.39 | 4000 |
| 2024-12-05 | 21.13 | $21.38 | 7831 |
| 2024-12-04 | 21.09 | $21.30 | 5600 |
| 2024-12-03 | 21.06 | $21.25 | 4916 |
| 2024-12-02 | 21.05 | $21.19 | 11700 |
| 2024-11-29 | 21.07 | $21.19 | 5628 |
| 2024-11-27 | 21.09 | $21.18 | 5100 |
| 2024-11-26 | 21.12 | $21.19 | 41400 |
| 2024-11-25 | 21.16 | $21.38 | 4930 |
| 2024-11-22 | 21.15 | $21.32 | 10439 |
| 2024-11-21 | 21.17 | $21.30 | 4200 |
| 2024-11-20 | 21.20 | $21.32 | 7400 |
| 2024-11-19 | 21.23 | $21.28 | 30825 |
| 2024-11-18 | 21.29 | $21.42 | 6700 |
| 2024-11-15 | 21.33 | $21.18 | 6500 |
| 2024-11-14 | 21.45 | $21.18 | 7300 |
| 2024-11-13 | 21.61 | $21.34 | 12800 |
| 2024-11-12 | 21.75 | $21.43 | 12341 |
| 2024-11-11 | 21.90 | $21.82 | 4021 |
| 2024-11-08 | 21.95 | $21.96 | 7700 |
| 2024-11-07 | 21.98 | $22.57 | 2.1M |
| 2024-11-06 | 21.82 | $21.91 | 1623 |
| 2024-11-05 | 21.84 | $22.15 | 3000 |
| 2024-11-04 | 21.79 | $21.88 | 1900 |
| 2024-11-01 | 21.82 | $21.77 | 34600 |
| 2024-10-31 | 21.90 | $21.72 | 3700 |
| 2024-10-30 | 22.00 | $21.87 | 1100 |
| 2024-10-29 | 22.09 | $22.06 | 11200 |
| 2024-10-28 | 22.13 | $22.15 | 2503 |
| 2024-10-25 | 22.16 | $22.00 | 2200 |
| 2024-10-24 | 22.24 | $22.02 | 2524 |
| 2024-10-23 | 22.33 | $22.06 | 110810 |
| 2024-10-22 | 22.43 | $22.18 | 12300 |
| 2024-10-21 | 22.51 | $22.22 | 7900 |
| 2024-10-18 | 22.59 | $22.47 | 2000 |
| 2024-10-17 | 22.61 | $22.24 | 3500 |
| 2024-10-16 | 22.71 | $22.35 | 1008 |
| 2024-10-15 | 22.78 | $22.16 | 1500 |
| 2024-10-14 | 22.93 | $22.61 | 1339 |
| 2024-10-11 | 22.97 | $22.65 | 5900 |
| 2024-10-10 | 22.99 | $22.55 | 1800 |
| 2024-10-09 | 23.04 | $22.49 | 7835 |
| 2024-10-08 | 23.12 | $22.55 | 3600 |
| 2024-10-07 | 23.18 | $23.12 | 5300 |
| 2024-10-04 | 23.06 | $22.94 | 3442 |
| 2024-10-03 | 22.97 | $22.77 | 6128 |
| 2024-10-02 | 22.90 | $23.06 | 10700 |
| 2024-10-01 | 22.71 | $22.65 | 4818 |
| 2024-09-30 | 22.61 | $22.55 | 4730 |
| 2024-09-27 | 22.50 | $22.95 | 1500 |
| 2024-09-26 | 22.24 | $22.99 | 13000 |
| 2024-09-25 | 21.89 | $22.22 | 33400 |
| 2024-09-24 | 21.72 | $22.42 | 7700 |
| 2024-09-23 | 21.43 | $21.73 | 43400 |
| 2024-09-20 | 21.30 | $21.53 | 48145 |
| 2024-09-19 | 21.20 | $21.51 | 7233 |
| 2024-09-18 | 21.08 | $21.13 | 2200 |
| 2024-09-17 | 21.06 | $21.19 | 3726 |
| 2024-09-16 | 21.01 | $21.15 | 700 |
| 2024-09-13 | 20.97 | $21.10 | 125638 |
| 2024-09-12 | 20.93 | $21.02 | 6600 |
| 2024-09-11 | 20.91 | $20.87 | 8700 |
| 2024-09-10 | 20.93 | $20.75 | 5700 |
| 2024-09-09 | 21.00 | $20.76 | 8931 |
| 2024-09-06 | 21.07 | $20.63 | 5802 |
| 2024-09-05 | 21.21 | $20.97 | 3600 |
| 2024-09-04 | 21.26 | $20.95 | 7914 |
| 2024-09-03 | 21.33 | $20.98 | 5214 |
| 2024-08-30 | 21.40 | $21.31 | 2900 |
| 2024-08-29 | 21.39 | $21.23 | 31700 |
| 2024-08-28 | 21.39 | $21.23 | 4144 |
| 2024-08-27 | 21.38 | $21.39 | 4830 |
| 2024-08-26 | 21.32 | $21.35 | 1800 |
| 2024-08-23 | 21.26 | $21.46 | 3820 |
| 2024-08-22 | 21.15 | $21.11 | 15800 |
| 2024-08-21 | 21.12 | $21.33 | 1511 |
| 2024-08-20 | 21.01 | $21.25 | 9016 |
| 2024-08-19 | 20.90 | $21.41 | 3400 |
| 2024-08-16 | 20.72 | $21.19 | 2908 |
| 2024-08-15 | 20.57 | $20.96 | 6521 |
| 2024-08-14 | 20.45 | $20.74 | 3931 |
| 2024-08-13 | 20.39 | $20.82 | 5046 |
| 2024-08-12 | 20.29 | $20.65 | 9507 |
| 2024-08-09 | 20.22 | $20.60 | 1849 |
| 2024-08-08 | 20.16 | $20.48 | 6229 |
| 2024-08-07 | 20.13 | $20.11 | 7102 |
| 2024-08-06 | 20.21 | $19.95 | 11200 |
| 2024-08-05 | 20.37 | $19.87 | 7000 |
| 2024-08-02 | 20.59 | $20.41 | 15900 |
| 2024-08-01 | 20.70 | $20.67 | 1123 |
| 2024-07-31 | 20.74 | $21.01 | 4204 |
| 2024-07-30 | 20.70 | $20.65 | 2245 |
| 2024-07-29 | 20.76 | $20.73 | 8700 |
| 2024-07-26 | 20.80 | $20.77 | 6900 |
| 2024-07-25 | 20.85 | $20.57 | 3645 |
| 2024-07-24 | 20.98 | $20.64 | 13900 |
| 2024-07-23 | 21.11 | $20.92 | 12000 |
| 2024-07-22 | 21.19 | $21.04 | 9146 |
| 2024-07-19 | 21.24 | $20.88 | 12637 |
| 2024-07-18 | 21.35 | $21.08 | 2911 |
| 2024-07-17 | 21.43 | $21.27 | 5700 |
| 2024-07-16 | 21.45 | $21.51 | 9625 |
| 2024-07-15 | 21.41 | $21.44 | 12400 |
| 2024-07-12 | 21.38 | $21.64 | 7700 |
| 2024-07-11 | 21.28 | $21.51 | 6300 |
| 2024-07-10 | 21.19 | $21.39 | 2700 |
| 2024-07-09 | 21.13 | $21.31 | 3235 |
| 2024-07-08 | 21.07 | $21.23 | 2300 |
| 2024-07-05 | 21.03 | $21.25 | 6942 |
| 2024-07-03 | 20.98 | $21.19 | 3802 |
| 2024-07-02 | 20.93 | $20.95 | 18400 |
| 2024-07-01 | 20.95 | $20.87 | 2600 |
| 2024-06-28 | 21.00 | $20.90 | 843 |
| 2024-06-27 | 21.05 | $20.95 | 2649 |
| 2024-06-26 | 21.10 | $21.05 | 5700 |
| 2024-06-25 | 21.13 | $21.12 | 244507 |
| 2024-06-24 | 21.15 | $21.21 | 2027 |
| 2024-06-21 | 21.14 | $21.04 | 5148 |
| 2024-06-20 | 21.18 | $21.10 | 8000 |
| 2024-06-18 | 21.21 | $21.32 | 8500 |
| 2024-06-17 | 21.18 | $21.26 | 5130 |
| 2024-06-14 | 21.16 | $21.21 | 7400 |
| 2024-06-13 | 21.16 | $21.16 | 1400 |
| 2024-06-12 | 21.17 | $21.20 | 3400 |
| 2024-06-11 | 21.16 | $21.17 | 2449 |
| 2024-06-10 | 21.17 | $21.27 | 3700 |
| 2024-06-07 | 21.15 | $21.12 | 2611 |
| 2024-06-06 | 21.17 | $21.25 | 1700 |
| 2024-06-05 | 21.15 | $21.32 | 2503 |
| 2024-06-04 | 21.11 | $21.03 | 3830 |
| 2024-06-03 | 21.14 | $20.94 | 2325 |
| 2024-05-31 | 21.22 | $20.78 | 14428 |
| 2024-05-30 | 21.36 | $20.98 | 1142 |
| 2024-05-29 | 21.47 | $20.95 | 64200 |
| 2024-05-28 | 21.61 | $21.19 | 647 |
| 2024-05-24 | 21.69 | $21.42 | 716 |
| 2024-05-23 | 21.72 | $21.44 | 2200 |
| 2024-05-22 | 21.75 | $21.47 | 2600 |
| 2024-05-21 | 21.76 | $21.57 | 4300 |
| 2024-05-20 | 21.74 | $21.70 | 4319 |
| 2024-05-17 | 21.67 | $21.80 | 4500 |
| 2024-05-16 | 21.55 | $21.69 | 5600 |
| 2024-05-15 | 21.43 | $21.50 | 1400 |
| 2024-05-14 | 21.34 | $21.41 | 11300 |
| 2024-05-13 | 21.25 | $21.36 | 2342 |
| 2024-05-10 | 21.15 | $21.08 | 12334 |
| 2024-05-09 | 21.12 | $21.12 | 900 |
| 2024-05-08 | 21.06 | $21.00 | 1139 |
| 2024-05-07 | 21.02 | $21.10 | 3400 |
| 2024-05-06 | 20.94 | $21.14 | 2300 |
| 2024-05-03 | 20.83 | $21.28 | 2449 |
| 2024-05-02 | 20.64 | $21.12 | 1700 |
| 2024-05-01 | 20.47 | $20.57 | 913 |
| 2024-04-30 | 20.42 | $20.50 | 7500 |
| 2024-04-29 | 20.39 | $20.68 | 16937 |
| 2024-04-26 | 20.30 | $20.64 | 25333 |
| 2024-04-25 | 20.20 | $20.38 | 3000 |
| 2024-04-24 | 20.16 | $20.39 | 2000 |
| 2024-04-23 | 20.11 | $20.44 | 4200 |
| 2024-04-22 | 20.04 | $20.30 | 6600 |
| 2024-04-19 | 20.00 | $19.92 | 1000 |
| 2024-04-18 | 20.07 | $19.91 | 5400 |
| 2024-04-17 | 20.17 | $19.86 | 5823 |
| 2024-04-16 | 20.30 | $19.94 | 6511 |
| 2024-04-15 | 20.44 | $20.16 | 3724 |
| 2024-04-12 | 20.54 | $20.24 | 1400 |
| 2024-04-11 | 20.64 | $20.68 | 5324 |
| 2024-04-10 | 20.61 | $20.56 | 4525 |
| 2024-04-09 | 20.62 | $20.75 | 2233 |
| 2024-04-08 | 20.57 | $20.66 | 629 |
| 2024-04-05 | 20.54 | $20.56 | 5619 |
| 2024-04-04 | 20.54 | $20.51 | 3600 |
| 2024-04-03 | 20.54 | $20.50 | 6506 |
| 2024-04-02 | 20.56 | $20.58 | 3949 |
| 2024-04-01 | 20.54 | $20.58 | 5909 |
| 2024-03-28 | 20.53 | $20.57 | 3539 |
| 2024-03-27 | 20.51 | $20.51 | 4916 |
| 2024-03-26 | 20.51 | $20.44 | 2021 |
| 2024-03-25 | 20.53 | $20.45 | 3900 |
| 2024-03-22 | 20.56 | $20.46 | 3235 |
| 2024-03-21 | 20.58 | $20.53 | 7300 |
| 2024-03-20 | 20.59 | $20.60 | 6616 |
| 2024-03-19 | 20.57 | $20.41 | 1700 |
| 2024-03-18 | 20.61 | $20.51 | 3119 |
| 2024-03-15 | 20.62 | $20.53 | 4142 |
| 2024-03-14 | 20.63 | $20.58 | 2700 |
| 2024-03-13 | 20.63 | $20.67 | 2300 |
| 2024-03-12 | 20.59 | $20.68 | 2700 |
| 2024-03-11 | 20.54 | $20.50 | 2223 |
| 2024-03-08 | 20.53 | $20.39 | 14809 |
| 2024-03-07 | 20.56 | $20.44 | 16000 |
| 2024-03-06 | 20.57 | $20.50 | 14100 |
| 2024-03-05 | 20.57 | $20.24 | 3628 |
| 2024-03-04 | 20.64 | $20.43 | 3726 |
| 2024-03-01 | 20.67 | $20.65 | 7603 |
| 2024-02-29 | 20.63 | $20.45 | 11000 |
| 2024-02-28 | 20.65 | $20.45 | 8300 |
| 2024-02-27 | 20.66 | $20.73 | 3531 |
| 2024-02-26 | 20.59 | $20.62 | 3500 |
| 2024-02-23 | 20.53 | $20.65 | 4900 |
| 2024-02-22 | 20.45 | $20.70 | 1402 |
| 2024-02-21 | 20.33 | $20.54 | 14330 |
| 2024-02-20 | 20.23 | $20.42 | 5304 |
| 2024-02-16 | 20.15 | $20.38 | 1523 |
| 2024-02-15 | 20.07 | $20.24 | 105400 |
| 2024-02-14 | 20.01 | $20.15 | 3238 |
| 2024-02-13 | 19.96 | $19.82 | 8808 |
| 2024-02-12 | 20.01 | $20.17 | 8800 |
| 2024-02-09 | 19.97 | $20.06 | 3100 |
| 2024-02-08 | 19.94 | $19.96 | 800 |
| 2024-02-07 | 19.95 | $20.19 | 8800 |
| 2024-02-06 | 19.88 | $20.32 | 6100 |
| 2024-02-05 | 19.76 | $19.88 | 8926 |
| 2024-02-02 | 19.76 | $19.79 | 4941 |
| 2024-02-01 | 19.79 | $19.99 | 9300 |
| 2024-01-31 | 19.76 | $19.75 | 4043 |
| 2024-01-30 | 19.80 | $19.76 | 6023 |
| 2024-01-29 | 19.86 | $19.95 | 8300 |
| 2024-01-26 | 19.87 | $20.04 | 2107 |
| 2024-01-25 | 19.86 | $20.09 | 9940 |
| 2024-01-24 | 19.83 | $20.07 | 54135 |
| 2024-01-23 | 19.80 | $19.86 | 6400 |
| 2024-01-22 | 19.85 | $19.71 | 16600 |
| 2024-01-19 | 19.95 | $19.99 | 2845 |
| 2024-01-18 | 19.99 | $19.78 | 13704 |
| 2024-01-17 | 20.10 | $19.78 | 10536 |
| 2024-01-16 | 20.25 | $20.02 | 2335 |
| 2024-01-12 | 20.35 | $20.39 | 19500 |
| 2024-01-11 | 20.36 | $20.36 | 11130 |
| 2024-01-10 | 20.38 | $20.23 | 3600 |
| 2024-01-09 | 20.45 | $20.28 | 2000 |
| 2024-01-08 | 20.52 | $20.43 | 4101 |
| 2024-01-05 | 20.56 | $20.46 | 2800 |
| 2024-01-04 | 20.59 | $20.47 | 7518 |
| 2024-01-03 | 20.63 | $20.63 | 10017 |
| 2024-01-02 | 20.63 | $20.58 | 6800 |
| 2023-12-29 | 20.64 | $20.86 | 6700 |
| 2023-12-28 | 20.57 | $20.86 | 8911 |
| 2023-12-27 | 20.48 | $20.63 | 14400 |
| 2023-12-26 | 20.44 | $20.56 | 3820 |
| 2023-12-22 | 20.42 | $20.29 | 16517 |
| 2023-12-21 | 20.48 | $20.45 | 7104 |
| 2023-12-20 | 20.50 | $20.13 | 23903 |
| 2023-12-19 | 20.63 | $20.50 | 15807 |
| 2023-12-18 | 20.67 | $20.43 | 20400 |
| 2023-12-15 | 20.74 | $20.72 | 14800 |
| 2023-12-14 | 20.73 | $20.85 | 9746 |
| 2023-12-13 | 20.67 | $20.72 | 15900 |
| 2023-12-12 | 20.64 | $20.49 | 21900 |
| 2023-12-11 | 20.68 | $20.54 | 8036 |
| 2023-12-08 | 20.71 | $20.47 | 4200 |
| 2023-12-07 | 20.77 | $20.66 | 10500 |
| 2023-12-06 | 20.78 | $20.58 | 4400 |
| 2023-12-05 | 20.81 | $20.59 | 5500 |
| 2023-12-04 | 20.84 | $20.57 | 8400 |
| 2023-12-01 | 20.88 | $20.76 | 6200 |
| 2023-11-30 | 20.86 | $20.74 | 10446 |
| 2023-11-29 | 20.84 | $20.62 | 9222 |
| 2023-11-28 | 20.86 | $20.79 | 11100 |
| 2023-11-27 | 20.81 | $20.64 | 2044 |
| 2023-11-24 | 20.81 | $20.74 | 1500 |
| 2023-11-22 | 20.76 | $20.68 | 12000 |
| 2023-11-21 | 20.72 | $20.63 | 6606 |
| 2023-11-20 | 20.68 | $20.74 | 12209 |
| 2023-11-17 | 20.59 | $20.54 | 4300 |
| 2023-11-16 | 20.54 | $20.51 | 4500 |
| 2023-11-15 | 20.49 | $20.82 | 8701 |
| 2023-11-14 | 20.32 | $20.53 | 53900 |
| 2023-11-13 | 20.21 | $20.19 | 2300 |
| 2023-11-10 | 20.18 | $20.20 | 6842 |
| 2023-11-09 | 20.13 | $20.13 | 15000 |
| 2023-11-08 | 20.09 | $20.28 | 29600 |
| 2023-11-07 | 20.00 | $20.25 | 4100 |
| 2023-11-06 | 19.90 | $20.24 | 21600 |
| 2023-11-03 | 19.77 | $20.21 | 55400 |
| 2023-11-02 | 19.63 | $19.92 | 6404 |
| 2023-11-01 | 19.55 | $19.75 | 112900 |
| 2023-10-31 | 19.51 | $19.59 | 4700 |
| 2023-10-30 | 19.51 | $19.62 | 3600 |
| 2023-10-27 | 19.51 | $19.50 | 2200 |
| 2023-10-26 | 19.55 | $19.49 | 11100 |
| 2023-10-25 | 19.60 | $19.57 | 2100 |
| 2023-10-24 | 19.64 | $19.74 | 4300 |
| 2023-10-23 | 19.64 | $19.47 | 3925 |
| 2023-10-20 | 19.73 | $19.43 | 39800 |
| 2023-10-19 | 19.85 | $19.70 | 4900 |
| 2023-10-18 | 19.91 | $19.76 | 26401 |
| 2023-10-17 | 19.97 | $20.01 | 11145 |
| 2023-10-16 | 19.96 | $20.13 | 11508 |
| 2023-10-13 | 19.92 | $19.94 | 4619 |
| 2023-10-12 | 19.92 | $20.02 | 6104 |
| 2023-10-11 | 19.91 | $20.28 | 8400 |
| 2023-10-10 | 19.81 | $20.13 | 6403 |
| 2023-10-09 | 19.74 | $19.80 | 7500 |
| 2023-10-06 | 19.77 | $20.00 | 5630 |
| 2023-10-05 | 19.73 | $19.74 | 4000 |
| 2023-10-04 | 19.78 | $19.68 | 14200 |
| 2023-10-03 | 19.86 | $19.73 | 10300 |
| 2023-10-02 | 19.95 | $19.95 | 4239 |
| 2023-09-29 | 19.99 | $20.04 | 4400 |
| 2023-09-28 | 20.02 | $19.95 | 5646 |
| 2023-09-27 | 20.08 | $19.97 | 20835 |
| 2023-09-26 | 20.14 | $20.00 | 4945 |
| 2023-09-25 | 20.22 | $20.19 | 18629 |
| 2023-09-22 | 20.26 | $20.25 | 25922 |
| 2023-09-21 | 20.29 | $20.04 | 11042 |
| 2023-09-20 | 20.39 | $20.34 | 7300 |
| 2023-09-19 | 20.42 | $20.43 | 8141 |
| 2023-09-18 | 20.43 | $20.47 | 8600 |
| 2023-09-15 | 20.43 | $20.45 | 8300 |
| 2023-09-14 | 20.44 | $20.52 | 7125 |
| 2023-09-13 | 20.43 | $20.41 | 9500 |
| 2023-09-12 | 20.46 | $20.56 | 4800 |
| 2023-09-11 | 20.44 | $20.52 | 5149 |
| 2023-09-08 | 20.44 | $20.31 | 3800 |
| 2023-09-07 | 20.50 | $20.30 | 14600 |
| 2023-09-06 | 20.59 | $20.56 | 2348 |
| 2023-09-05 | 20.60 | $20.65 | 7344 |
| 2023-09-01 | 20.60 | $20.90 | 10900 |
| 2023-08-31 | 20.52 | $20.66 | 1600 |
| 2023-08-30 | 20.49 | $20.94 | 3300 |
| 2023-08-29 | 20.37 | $20.92 | 3800 |
| 2023-08-28 | 20.24 | $20.57 | 3240 |
| 2023-08-25 | 20.19 | $20.36 | 5340 |
| 2023-08-24 | 20.21 | $20.45 | 4100 |
| 2023-08-23 | 20.20 | $20.47 | 1400 |
| 2023-08-22 | 20.19 | $20.24 | 2107 |
| 2023-08-21 | 20.26 | $20.22 | 1521 |
| 2023-08-18 | 20.35 | $20.15 | 6400 |
| 2023-08-17 | 20.49 | $20.38 | 4948 |
| 2023-08-16 | 20.59 | $20.32 | 22606 |
| 2023-08-15 | 20.73 | $20.43 | 9300 |
| 2023-08-14 | 20.88 | $20.63 | 12600 |
| 2023-08-11 | 20.99 | $20.71 | 4415 |
| 2023-08-10 | 21.11 | $21.04 | 15400 |
| 2023-08-09 | 21.14 | $20.87 | 5900 |
| 2023-08-08 | 21.24 | $20.90 | 4936 |
| 2023-08-07 | 21.35 | $21.10 | 8400 |
| 2023-08-04 | 21.42 | $21.12 | 9300 |
| 2023-08-03 | 21.49 | $21.25 | 6334 |
| 2023-08-02 | 21.54 | $21.10 | 8925 |
| 2023-08-01 | 21.64 | $21.55 | 11400 |
| 2023-07-31 | 21.62 | $21.87 | 19100 |
| 2023-07-28 | 21.48 | $21.82 | 7500 |
| 2023-07-27 | 21.33 | $21.29 | 10700 |
| 2023-07-26 | 21.31 | $21.58 | 4537 |
| 2023-07-25 | 21.19 | $21.32 | 7400 |
| 2023-07-24 | 21.13 | $21.19 | 10000 |
| 2023-07-21 | 21.09 | $20.93 | 935 |
| 2023-07-20 | 21.12 | $20.98 | 10120 |
| 2023-07-19 | 21.14 | $21.02 | 13217 |
| 2023-07-18 | 21.15 | $20.98 | 9416 |
| 2023-07-17 | 21.18 | $21.25 | 10001 |
| 2023-07-14 | 21.12 | $21.25 | 9003 |
| 2023-07-13 | 21.04 | $21.47 | 33036 |
| 2023-07-12 | 20.87 | $21.21 | 8821 |
| 2023-07-11 | 20.75 | $20.86 | 5224 |
| 2023-07-10 | 20.72 | $20.64 | 10000 |
| 2023-07-07 | 20.74 | $20.69 | 20600 |
| 2023-07-06 | 20.76 | $20.46 | 6744 |
| 2023-07-05 | 20.84 | $20.84 | 9800 |
| 2023-07-03 | 20.83 | $20.86 | 4806 |
| 2023-06-30 | 20.80 | $20.67 | 3800 |
| 2023-06-29 | 20.83 | $20.53 | 8711 |
| 2023-06-28 | 20.90 | $20.65 | 8320 |
| 2023-06-27 | 20.95 | $20.75 | 4700 |
| 2023-06-26 | 20.98 | $20.55 | 6100 |
| 2023-06-23 | 21.06 | $20.49 | 3102 |
| 2023-06-22 | 21.19 | $20.77 | 6000 |
| 2023-06-21 | 21.24 | $20.87 | 3500 |
| 2023-06-20 | 21.27 | $20.97 | 7700 |
| 2023-06-16 | 21.27 | $21.45 | 6326 |
| 2023-06-15 | 21.11 | $21.51 | 12930 |
| 2023-06-14 | 20.89 | $21.16 | 13532 |
| 2023-06-13 | 20.73 | $20.92 | 4513 |
| 2023-06-12 | 20.60 | $20.72 | 7936 |
| 2023-06-09 | 20.50 | $20.68 | 16900 |
| 2023-06-08 | 20.39 | $20.68 | 16012 |
| 2023-06-07 | 20.25 | $20.56 | 3700 |
| 2023-06-06 | 20.11 | $20.60 | 10511 |
| 2023-06-05 | 19.94 | $20.25 | 7395 |
| 2023-06-02 | 19.83 | $20.24 | 39723 |
| 2023-06-01 | 19.71 | $19.88 | 17325 |
| 2023-05-31 | 19.68 | $19.64 | 10500 |
| 2023-05-30 | 19.71 | $19.53 | 24300 |
| 2023-05-26 | 19.79 | $19.85 | 3000 |
| 2023-05-25 | 19.79 | $19.47 | 45400 |
| 2023-05-24 | 19.91 | $19.69 | 5849 |
| 2023-05-23 | 19.98 | $19.78 | 4646 |
| 2023-05-22 | 20.05 | $20.11 | 2702 |
| 2023-05-19 | 20.02 | $19.85 | 2300 |
| 2023-05-18 | 20.07 | $19.89 | 21742 |
| 2023-05-17 | 20.11 | $20.21 | 5437 |
| 2023-05-16 | 20.07 | $20.17 | 2300 |
| 2023-05-15 | 20.02 | $20.31 | 9041 |
| 2023-05-12 | 19.92 | $19.86 | 2800 |
| 2023-05-11 | 19.94 | $20.06 | 6227 |
| 2023-05-10 | 19.90 | $19.94 | 5115 |
| 2023-05-09 | 19.90 | $19.88 | 2806 |
| 2023-05-08 | 19.91 | $20.02 | 4600 |
| 2023-05-05 | 19.88 | $20.05 | 182800 |
| 2023-05-04 | 19.83 | $19.89 | 78611 |
| 2023-05-03 | 19.83 | $19.71 | 10900 |
| 2023-05-02 | 19.88 | $19.73 | 11900 |
| 2023-05-01 | 19.94 | $20.04 | 3600 |
| 2023-04-28 | 19.92 | $20.06 | 52521 |
| 2023-04-27 | 19.88 | $19.96 | 8300 |
| 2023-04-26 | 19.88 | $19.78 | 19300 |
| 2023-04-25 | 19.92 | $19.52 | 5247 |
| 2023-04-24 | 20.06 | $19.78 | 21200 |
| 2023-04-21 | 20.15 | $19.91 | 3000 |
| 2023-04-20 | 20.22 | $20.00 | 92500 |
| 2023-04-19 | 20.27 | $20.06 | 10000 |
| 2023-04-18 | 20.31 | $20.26 | 3600 |
| 2023-04-17 | 20.29 | $20.29 | 27700 |
| 2023-04-14 | 20.27 | $20.08 | 6217 |
| 2023-04-13 | 20.30 | $20.20 | 5500 |
| 2023-04-12 | 20.29 | $19.93 | 15223 |
| 2023-04-11 | 20.37 | $20.30 | 14000 |
| 2023-04-10 | 20.35 | $20.25 | 14144 |
| 2023-04-06 | 20.33 | $20.34 | 3100 |
| 2023-04-05 | 20.29 | $20.14 | 13000 |
| 2023-04-04 | 20.29 | $20.30 | 4302 |
| 2023-04-03 | 20.24 | $20.38 | 54116 |
| 2023-03-31 | 20.15 | $20.47 | 11315 |
| 2023-03-30 | 20.01 | $20.51 | 8132 |
| 2023-03-29 | 19.83 | $20.29 | 226 |
| 2023-03-28 | 19.68 | $20.17 | 7800 |
| 2023-03-27 | 19.53 | $19.77 | 1716 |
| 2023-03-24 | 19.49 | $19.93 | 1232 |
| 2023-03-23 | 19.39 | $19.93 | 4700 |
| 2023-03-22 | 19.27 | $19.48 | 18600 |
| 2023-03-21 | 19.27 | $19.57 | 8838 |
| 2023-03-20 | 19.25 | $19.37 | 56100 |
| 2023-03-17 | 19.29 | $19.39 | 6447 |
| 2023-03-16 | 19.35 | $19.60 | 35400 |
| 2023-03-15 | 19.35 | $19.27 | 7200 |
| 2023-03-14 | 19.47 | $19.58 | 61500 |
| 2023-03-13 | 19.53 | $19.47 | 10940 |
| 2023-03-10 | 19.64 | $19.52 | 8700 |
| 2023-03-09 | 19.76 | $19.52 | 46033 |
| 2023-03-08 | 19.91 | $20.11 | 1800 |
| 2023-03-07 | 19.92 | $20.08 | 7541 |
| 2023-03-06 | 19.94 | $20.41 | 5000 |
| 2023-03-03 | 19.87 | $20.43 | 1948 |
| 2023-03-02 | 19.79 | $20.26 | 10900 |
| 2023-03-01 | 19.74 | $20.12 | 11300 |
| 2023-02-28 | 19.74 | $19.78 | 1000 |
| 2023-02-27 | 19.85 | $19.87 | 4700 |
| 2023-02-24 | 19.97 | $19.62 | 16727 |
| 2023-02-23 | 20.20 | $20.14 | 6300 |
| 2023-02-22 | 20.32 | $20.10 | 4300 |
| 2023-02-21 | 20.49 | $20.11 | 13800 |
| 2023-02-17 | 20.69 | $20.61 | 22100 |
| 2023-02-16 | 20.78 | $20.73 | 66200 |
| 2023-02-15 | 20.86 | $20.83 | 6100 |
| 2023-02-14 | 20.93 | $20.73 | 5700 |
| 2023-02-13 | 21.05 | $20.98 | 8512 |
| 2023-02-10 | 21.12 | $20.73 | 10000 |
| 2023-02-09 | 21.28 | $20.99 | 11100 |
| 2023-02-08 | 21.39 | $20.94 | 6200 |
| 2023-02-07 | 21.54 | $21.08 | 218100 |
| 2023-02-06 | 21.68 | $21.13 | 4400 |
| 2023-02-03 | 21.84 | $21.35 | 4500 |
| 2023-02-02 | 21.95 | $21.68 | 19500 |
| 2023-02-01 | 21.97 | $21.85 | 14119 |
| 2023-01-31 | 21.94 | $21.57 | 5100 |
| 2023-01-30 | 21.99 | $21.55 | 7200 |
| 2023-01-27 | 22.04 | $22.00 | 17914 |
| 2023-01-26 | 21.95 | $22.06 | 19631 |
| 2023-01-25 | 21.82 | $21.75 | 52700 |
| 2023-01-24 | 21.76 | $21.76 | 12412 |
| 2023-01-23 | 21.66 | $21.69 | 19800 |
| 2023-01-20 | 21.56 | $21.54 | 6100 |
| 2023-01-19 | 21.48 | $21.30 | 5700 |
| 2023-01-18 | 21.45 | $21.12 | 13134 |
| 2023-01-17 | 21.47 | $21.36 | 55100 |
| 2023-01-13 | 21.40 | $21.56 | 24432 |
| 2023-01-12 | 21.25 | $21.37 | 10800 |
| 2023-01-11 | 21.11 | $21.34 | 22000 |
| 2023-01-10 | 20.95 | $21.36 | 20800 |
| 2023-01-09 | 20.74 | $21.11 | 10900 |
| 2023-01-06 | 20.56 | $21.07 | 10600 |
| 2023-01-05 | 20.35 | $20.89 | 12200 |
| 2023-01-04 | 20.15 | $20.74 | 16300 |
| 2023-01-03 | 19.95 | $20.03 | 229738 |
| 2022-12-30 | 19.93 | $19.71 | 23600 |
| 2022-12-29 | 20.00 | $20.07 | 35800 |
| 2022-12-28 | 19.98 | $19.79 | 95813 |
| 2022-12-27 | 20.03 | $20.15 | 509800 |
| 2022-12-23 | 19.99 | $19.72 | 14114 |
| 2022-12-22 | 20.07 | $19.81 | 15300 |
| 2022-12-21 | 20.13 | $19.82 | 15300 |
| 2022-12-20 | 20.21 | $19.63 | 23100 |
| 2022-12-19 | 20.36 | $19.76 | 22003 |
| 2022-12-16 | 20.49 | $20.00 | 27748 |
| 2022-12-15 | 20.57 | $19.95 | 21300 |
| 2022-12-14 | 20.68 | $20.52 | 30600 |
| 2022-12-13 | 20.62 | $20.36 | 25600 |
| 2022-12-12 | 20.60 | $20.25 | 12900 |
| 2022-12-09 | 20.59 | $20.40 | 12000 |
| 2022-12-08 | 20.53 | $20.52 | 18500 |
| 2022-12-07 | 20.40 | $20.25 | 16327 |
| 2022-12-06 | 20.33 | $20.25 | 9800 |
| 2022-12-05 | 20.23 | $20.17 | 53019 |
| 2022-12-02 | 20.12 | $20.44 | 284246 |
| 2022-12-01 | 19.90 | $20.17 | 25604 |
| 2022-11-30 | 19.71 | $20.30 | 75807 |
| 2022-11-29 | 19.43 | $19.54 | 43700 |
| 2022-11-28 | 19.32 | $19.01 | 16800 |
| 2022-11-25 | 19.36 | $18.89 | 2800 |
| 2022-11-23 | 19.43 | $19.15 | 13800 |
| 2022-11-22 | 19.44 | $18.99 | 23400 |
| 2022-11-21 | 19.49 | $19.13 | 17200 |
| 2022-11-18 | 19.50 | $19.35 | 14506 |
| 2022-11-17 | 19.45 | $19.58 | 18100 |
| 2022-11-16 | 19.30 | $19.37 | 9218 |
| 2022-11-15 | 19.17 | $19.68 | 28500 |
| 2022-11-14 | 18.92 | $19.20 | 10600 |
| 2022-11-11 | 18.76 | $19.24 | 6514 |
| 2022-11-10 | 18.56 | $18.96 | 28707 |
| 2022-11-09 | 18.39 | $18.40 | 10039 |
| 2022-11-08 | 18.37 | $18.90 | 35212 |
| 2022-11-07 | 18.19 | $18.82 | 10349 |
| 2022-11-04 | 17.99 | $18.82 | 7900 |
| 2022-11-03 | 17.75 | $18.14 | 66229 |
| 2022-11-02 | 17.69 | $18.05 | 9924 |
| 2022-11-01 | 17.64 | $18.10 | 22300 |
| 2022-10-31 | 17.58 | $17.77 | 15026 |
| 2022-10-28 | 17.61 | $17.75 | 21309 |
| 2022-10-27 | 17.67 | $17.88 | 56500 |
| 2022-10-26 | 17.71 | $18.05 | 32800 |
| 2022-10-25 | 17.71 | $17.66 | 449500 |
| 2022-10-24 | 17.85 | $17.45 | 83611 |
| 2022-10-21 | 18.09 | $18.33 | 14342 |
| 2022-10-20 | 18.12 | $18.21 | 7540 |
| 2022-10-19 | 18.20 | $18.10 | 15300 |
| 2022-10-18 | 18.34 | $18.60 | 21600 |
| 2022-10-17 | 18.36 | $18.61 | 14501 |
| 2022-10-14 | 18.39 | $18.12 | 4045 |
| 2022-10-13 | 18.60 | $18.47 | 19500 |
| 2022-10-12 | 18.74 | $18.53 | 9000 |
| 2022-10-11 | 18.91 | $18.58 | 28800 |
| 2022-10-10 | 19.11 | $18.89 | 20942 |
| 2022-10-07 | 19.26 | $19.26 | 9607 |
| 2022-10-06 | 19.32 | $19.62 | 4341 |
| 2022-10-05 | 19.30 | $19.77 | 14500 |
| 2022-10-04 | 19.23 | $19.78 | 5402 |
| 2022-10-03 | 19.15 | $19.30 | 4113 |
| 2022-09-30 | 19.21 | $19.16 | 7030 |
| 2022-09-29 | 19.33 | $19.27 | 9400 |
| 2022-09-28 | 19.46 | $19.71 | 4330 |
| 2022-09-27 | 19.49 | $19.40 | 47531 |
| 2022-09-26 | 19.62 | $19.42 | 8300 |
| 2022-09-23 | 19.79 | $19.48 | 21210 |
| 2022-09-22 | 19.98 | $19.86 | 36444 |
| 2022-09-21 | 20.10 | $19.92 | 10200 |
| 2022-09-20 | 20.22 | $20.22 | 16937 |
| 2022-09-19 | 20.29 | $20.26 | 801 |
| 2022-09-16 | 20.37 | $20.10 | 9600 |
| 2022-09-15 | 20.51 | $20.40 | 83142 |
| 2022-09-14 | 20.60 | $20.54 | 3624 |
| 2022-09-13 | 20.66 | $20.52 | 17848 |
| 2022-09-12 | 20.75 | $21.02 | 8202 |
| 2022-09-09 | 20.71 | $20.80 | 3800 |
| 2022-09-08 | 20.72 | $20.55 | 8344 |
| 2022-09-07 | 20.82 | $20.65 | 4200 |
| 2022-09-06 | 20.91 | $20.53 | 9900 |
| 2022-09-02 | 21.06 | $20.80 | 8800 |
| 2022-09-01 | 21.17 | $21.06 | 10600 |
| 2022-08-31 | 21.21 | $21.22 | 114102 |
| 2022-08-30 | 21.21 | $21.08 | 4600 |
| 2022-08-29 | 21.26 | $21.36 | 9606 |
| 2022-08-26 | 21.22 | $21.33 | 8100 |
| 2022-08-25 | 21.19 | $21.58 | 10800 |
| 2022-08-24 | 21.08 | $21.10 | 7600 |
| 2022-08-23 | 21.09 | $21.06 | 7726 |
| 2022-08-22 | 21.12 | $20.92 | 16900 |
| 2022-08-19 | 21.21 | $20.88 | 87500 |
| 2022-08-18 | 21.32 | $21.13 | 10600 |
| 2022-08-17 | 21.38 | $21.37 | 9800 |
| 2022-08-16 | 21.38 | $21.40 | 20915 |
| 2022-08-15 | 21.36 | $21.47 | 6400 |
| 2022-08-12 | 21.32 | $21.48 | 10028 |
| 2022-08-11 | 21.26 | $21.39 | 16700 |
| 2022-08-10 | 21.23 | $21.31 | 9000 |
| 2022-08-09 | 21.21 | $21.13 | 53723 |
| 2022-08-08 | 21.24 | $21.30 | 21806 |
| 2022-08-05 | 21.23 | $21.27 | 13928 |
| 2022-08-04 | 21.22 | $21.42 | 16831 |
| 2022-08-03 | 21.17 | $21.25 | 173611 |
| 2022-08-02 | 21.16 | $21.17 | 9018 |
| 2022-08-01 | 21.17 | $21.08 | 14200 |
| 2022-07-29 | 21.22 | $21.13 | 8832 |
| 2022-07-28 | 21.25 | $21.42 | 16700 |
| 2022-07-27 | 21.21 | $21.41 | 6300 |
| 2022-07-26 | 21.16 | $21.04 | 55128 |
| 2022-07-25 | 21.22 | $21.23 | 6215 |
| 2022-07-22 | 21.23 | $21.23 | 15311 |
| 2022-07-21 | 21.24 | $21.45 | 9429 |
| 2022-07-20 | 21.19 | $21.20 | 4500 |
| 2022-07-19 | 21.20 | $21.30 | 7300 |
| 2022-07-18 | 21.19 | $21.11 | 185330 |
| 2022-07-15 | 21.23 | $21.12 | 15900 |
| 2022-07-14 | 21.28 | $20.98 | 8600 |
| 2022-07-13 | 21.39 | $21.10 | 123907 |
| 2022-07-12 | 21.48 | $21.01 | 5800 |
| 2022-07-11 | 21.62 | $21.11 | 8432 |
| 2022-07-08 | 21.75 | $21.64 | 10246 |
| 2022-07-07 | 21.75 | $21.83 | 11626 |
| 2022-07-06 | 21.67 | $21.53 | 9704 |
| 2022-07-05 | 21.68 | $21.54 | 6738 |
| 2022-07-01 | 21.67 | $21.64 | 5400 |
| 2022-06-30 | 21.63 | $21.48 | 10700 |
| 2022-06-29 | 21.63 | $21.61 | 3000 |
| 2022-06-28 | 21.58 | $21.72 | 11800 |
| 2022-06-27 | 21.49 | $21.72 | 64800 |
| 2022-06-24 | 21.37 | $21.74 | 5900 |
| 2022-06-23 | 21.21 | $21.28 | 3936 |
| 2022-06-22 | 21.16 | $20.93 | 23028 |
| 2022-06-21 | 21.22 | $21.18 | 30619 |
| 2022-06-17 | 21.20 | $20.81 | 16821 |
| 2022-06-16 | 21.29 | $20.65 | 25433 |
| 2022-06-15 | 21.45 | $21.28 | 9100 |
| 2022-06-14 | 21.44 | $21.03 | 26700 |
| 2022-06-13 | 21.50 | $20.60 | 22700 |
| 2022-06-10 | 21.71 | $21.29 | 27749 |
| 2022-06-09 | 21.73 | $21.29 | 27900 |
| 2022-06-08 | 21.76 | $21.99 | 75011 |
| 2022-06-07 | 21.56 | $21.70 | 10212 |
| 2022-06-06 | 21.40 | $21.52 | 19600 |
| 2022-06-03 | 21.26 | $21.29 | 18842 |
| 2022-06-02 | 21.15 | $21.69 | 37600 |
| 2022-06-01 | 20.89 | $21.26 | 198400 |
| 2022-05-31 | 20.71 | $21.32 | 35928 |
| 2022-05-27 | 20.46 | $20.92 | 17817 |
| 2022-05-26 | 20.28 | $20.76 | 24727 |
| 2022-05-25 | 20.12 | $20.21 | 15600 |
| 2022-05-24 | 20.09 | $19.99 | 14206 |
| 2022-05-23 | 20.14 | $20.46 | 38800 |
| 2022-05-20 | 20.04 | $20.37 | 12400 |
| 2022-05-19 | 19.96 | $20.39 | 47700 |
| 2022-05-18 | 19.85 | $19.99 | 26403 |
| 2022-05-17 | 19.85 | $20.46 | 78300 |
| 2022-05-16 | 19.70 | $19.95 | 45016 |
| 2022-05-13 | 19.70 | $20.04 | 16200 |
| 2022-05-12 | 19.66 | $19.44 | 33100 |
| 2022-05-11 | 19.82 | $19.40 | 39323 |
| 2022-05-10 | 20.03 | $19.56 | 33817 |
| 2022-05-09 | 20.24 | $19.41 | 66000 |
| 2022-05-06 | 20.55 | $19.97 | 31300 |
| 2022-05-05 | 20.76 | $20.39 | 22500 |
| 2022-05-04 | 20.87 | $21.21 | 6224 |
| 2022-05-03 | 20.75 | $21.12 | 28834 |
| 2022-05-02 | 20.64 | $21.01 | 10700 |
| 2022-04-29 | 20.53 | $20.98 | 22300 |
| 2022-04-28 | 20.42 | $20.72 | 28400 |
| 2022-04-27 | 20.37 | $20.46 | 34908 |
| 2022-04-26 | 20.39 | $20.10 | 38624 |
| 2022-04-25 | 20.54 | $20.36 | 105700 |
| 2022-04-22 | 20.64 | $20.27 | 74735 |
| 2022-04-21 | 20.80 | $20.27 | 26700 |
| 2022-04-20 | 20.99 | $20.71 | 5033 |
| 2022-04-19 | 21.09 | $20.85 | 33844 |
| 2022-04-18 | 21.17 | $21.02 | 40503 |
| 2022-04-14 | 21.22 | $20.99 | 22148 |
| 2022-04-13 | 21.28 | $21.23 | 49828 |
| 2022-04-12 | 21.28 | $20.97 | 17400 |
| 2022-04-11 | 21.37 | $21.02 | 11834 |
| 2022-04-08 | 21.46 | $21.22 | 2400 |
| 2022-04-07 | 21.50 | $21.21 | 29900 |
| 2022-04-06 | 21.56 | $21.45 | 9200 |
| 2022-04-05 | 21.55 | $21.66 | 8800 |
| 2022-04-04 | 21.47 | $22.08 | 7112 |
| 2022-04-01 | 21.25 | $21.55 | 35731 |
| 2022-03-31 | 21.14 | $21.09 | 10105 |
| 2022-03-30 | 21.16 | $21.48 | 17443 |
| 2022-03-29 | 21.06 | $21.63 | 25600 |
| 2022-03-28 | 20.90 | $21.25 | 10600 |
| 2022-03-25 | 20.83 | $21.06 | 80600 |
| 2022-03-24 | 20.81 | $21.31 | 75107 |
| 2022-03-23 | 20.71 | $21.39 | 16000 |
| 2022-03-22 | 20.57 | $21.63 | 18717 |
| 2022-03-21 | 20.34 | $21.09 | 16637 |
| 2022-03-18 | 20.24 | $21.68 | 20500 |
| 2022-03-17 | 19.94 | $21.17 | 51702 |
| 2022-03-16 | 19.75 | $21.63 | 18100 |
| 2022-03-15 | 19.40 | $19.38 | 45400 |
| 2022-03-14 | 19.70 | $19.01 | 222900 |
| 2022-03-11 | 20.21 | $19.70 | 61600 |
| 2022-03-10 | 20.62 | $20.41 | 29021 |
| 2022-03-09 | 20.92 | $21.02 | 11900 |
| 2022-03-08 | 21.11 | $20.49 | 46342 |
| 2022-03-07 | 21.53 | $20.44 | 19425 |
| 2022-03-04 | 22.06 | $21.35 | 32500 |
| 2022-03-03 | 22.43 | $21.85 | 63346 |
| 2022-03-02 | 22.73 | $22.28 | 34900 |
| 2022-03-01 | 22.97 | $22.43 | 21346 |
| 2022-02-28 | 23.22 | $22.75 | 9200 |
| 2022-02-25 | 23.43 | $23.08 | 33726 |
| 2022-02-24 | 23.58 | $22.75 | 51000 |
| 2022-02-23 | 23.87 | $23.15 | 19000 |
| 2022-02-22 | 24.10 | $23.40 | 9600 |
| 2022-02-18 | 24.30 | $23.86 | 18335 |
| 2022-02-17 | 24.39 | $24.39 | 17900 |
| 2022-02-16 | 24.33 | $24.62 | 19100 |
| 2022-02-15 | 24.18 | $24.42 | 6413 |
| 2022-02-14 | 24.06 | $23.75 | 20100 |
| 2022-02-11 | 24.12 | $23.86 | 15715 |
| 2022-02-10 | 24.16 | $24.33 | 20400 |
| 2022-02-09 | 24.06 | $24.53 | 16524 |
| 2022-02-08 | 23.87 | $23.99 | 47139 |
| 2022-02-07 | 23.81 | $23.70 | 30600 |
| 2022-02-04 | 23.83 | $23.89 | 24400 |
| 2022-02-03 | 23.79 | $23.80 | 22900 |
| 2022-02-02 | 23.77 | $23.96 | 85600 |
| 2022-02-01 | 23.69 | $24.16 | 7600 |
| 2022-01-31 | 23.54 | $24.08 | 7300 |
| 2022-01-28 | 23.38 | $23.13 | 15948 |
| 2022-01-27 | 23.49 | $23.02 | 16319 |
| 2022-01-26 | 23.66 | $23.36 | 40700 |
| 2022-01-25 | 23.76 | $23.61 | 62800 |
| 2022-01-24 | 23.81 | $23.43 | 99120 |
| 2022-01-21 | 23.92 | $23.87 | 20312 |
| 2022-01-20 | 23.92 | $24.10 | 26600 |
| 2022-01-19 | 23.84 | $23.77 | 36200 |
| 2022-01-18 | 23.86 | $23.63 | 114500 |
| 2022-01-14 | 23.92 | $24.05 | 44100 |
| 2022-01-13 | 23.86 | $24.06 | 73100 |
| 2022-01-12 | 23.79 | $24.55 | 38746 |
| 2022-01-11 | 23.55 | $24.19 | 22202 |
| 2022-01-10 | 23.38 | $23.69 | 38000 |
| 2022-01-07 | 23.33 | $23.60 | 8101 |
| 2022-01-06 | 23.30 | $23.36 | 15300 |
| 2022-01-05 | 23.35 | $23.14 | 24300 |
| 2022-01-04 | 23.49 | $23.56 | 25400 |
| 2022-01-03 | 23.53 | $23.91 | 9320 |
| 2021-12-31 | 23.47 | $23.95 | 47009 |
| 2021-12-30 | 23.39 | $23.98 | 232926 |
| 2021-12-29 | 23.30 | $23.36 | 41300 |
| 2021-12-28 | 23.39 | $23.53 | 120200 |
| 2021-12-27 | 23.46 | $23.71 | 40645 |
| 2021-12-23 | 23.49 | $23.69 | 60100 |
| 2021-12-22 | 23.54 | $23.70 | 41900 |
| 2021-12-21 | 23.61 | $23.70 | 78500 |
| 2021-12-20 | 23.71 | $23.19 | 41100 |
| 2021-12-17 | 24.00 | $23.83 | 35646 |
| 2021-12-16 | 24.15 | $24.10 | 61848 |
| 2021-12-15 | 24.27 | $24.24 | 22420 |
| 2021-12-14 | 24.37 | $24.44 | 33104 |
| 2021-12-13 | 24.43 | $24.46 | 13700 |
| 2021-12-10 | 24.51 | $24.90 | 94619 |
| 2021-12-09 | 24.48 | $24.85 | 67600 |
| 2021-12-08 | 24.46 | $24.92 | 30700 |
| 2021-12-07 | 24.42 | $24.75 | 29700 |
| 2021-12-06 | 24.43 | $24.36 | 7900 |
| 2021-12-03 | 24.58 | $24.14 | 22900 |
| 2021-12-02 | 24.85 | $24.81 | 9637 |
| 2021-12-01 | 24.96 | $24.57 | 10114 |
| 2021-11-30 | 25.18 | $24.65 | 42600 |
| 2021-11-29 | 25.42 | $24.80 | 16121 |
| 2021-11-26 | 25.68 | $24.91 | 10200 |
| 2021-11-24 | 25.96 | $25.68 | 18527 |
| 2021-11-23 | 26.05 | $25.63 | 9501 |
| 2021-11-22 | 26.19 | $25.64 | 12511 |
| 2021-11-19 | 26.34 | $26.07 | 18100 |
| 2021-11-18 | 26.40 | $26.06 | 6906 |
| 2021-11-17 | 26.46 | $26.46 | 11105 |
| 2021-11-16 | 26.41 | $26.64 | 14400 |
| 2021-11-15 | 26.28 | $26.38 | 24037 |
| 2021-11-12 | 26.21 | $26.50 | 67100 |
| 2021-11-11 | 26.08 | $26.44 | 3700 |
| 2021-11-10 | 25.94 | $25.83 | 15800 |
| 2021-11-09 | 25.96 | $25.84 | 8600 |
| 2021-11-08 | 25.98 | $25.98 | 18900 |
| 2021-11-05 | 25.95 | $25.82 | 6739 |
| 2021-11-04 | 25.97 | $25.85 | 10600 |
| 2021-11-03 | 25.98 | $25.88 | 14620 |
| 2021-11-02 | 25.99 | $25.57 | 10508 |
| 2021-11-01 | 26.09 | $25.94 | 9800 |
| 2021-10-29 | 26.09 | $25.57 | 23600 |
| 2021-10-28 | 26.21 | $25.89 | 33748 |
| 2021-10-27 | 26.24 | $25.87 | 14119 |
| 2021-10-26 | 26.29 | $25.98 | 22827 |
| 2021-10-25 | 26.30 | $26.28 | 7300 |
| 2021-10-22 | 26.22 | $26.17 | 16800 |
| 2021-10-21 | 26.15 | $26.14 | 2800 |
| 2021-10-20 | 26.07 | $26.39 | 7146 |
| 2021-10-19 | 25.88 | $26.39 | 10430 |
| 2021-10-18 | 25.65 | $26.01 | 25129 |
| 2021-10-15 | 25.49 | $25.98 | 8700 |
| 2021-10-14 | 25.30 | $25.71 | 25000 |
| 2021-10-13 | 25.16 | $25.70 | 15800 |
| 2021-10-12 | 24.99 | $25.29 | 6401 |
| 2021-10-11 | 24.91 | $25.37 | 20300 |
| 2021-10-08 | 24.79 | $25.36 | 13213 |
| 2021-10-07 | 24.65 | $25.22 | 11700 |
| 2021-10-06 | 24.54 | $24.58 | 14407 |
| 2021-10-05 | 24.60 | $24.62 | 21930 |
| 2021-10-04 | 24.67 | $24.31 | 75800 |
| 2021-10-01 | 24.87 | $24.80 | 10509 |
| 2021-09-30 | 24.95 | $24.89 | 11200 |
| 2021-09-29 | 25.03 | $24.70 | 15400 |
| 2021-09-28 | 25.19 | $24.89 | 21834 |
| 2021-09-27 | 25.33 | $25.22 | 20200 |
| 2021-09-24 | 25.39 | $25.08 | 28411 |
| 2021-09-23 | 25.52 | $25.41 | 6320 |
| 2021-09-22 | 25.57 | $25.43 | 19300 |
| 2021-09-21 | 25.63 | $25.13 | 103117 |
| 2021-09-20 | 25.80 | $24.94 | 22818 |
| 2021-09-17 | 26.07 | $25.68 | 12032 |
| 2021-09-16 | 26.15 | $25.62 | 4326 |
| 2021-09-15 | 26.27 | $25.82 | 19400 |
| 2021-09-14 | 26.35 | $25.89 | 32700 |
| 2021-09-13 | 26.42 | $26.19 | 15524 |
| 2021-09-10 | 26.41 | $26.19 | 16444 |
| 2021-09-09 | 26.39 | $26.21 | 5216 |
| 2021-09-08 | 26.36 | $26.23 | 9900 |
| 2021-09-07 | 26.30 | $26.70 | 16800 |
| 2021-09-03 | 26.08 | $26.36 | 4100 |
| 2021-09-02 | 25.91 | $26.32 | 11300 |
| 2021-09-01 | 25.72 | $26.50 | 20600 |
| 2021-08-31 | 25.43 | $26.16 | 20500 |
| 2021-08-30 | 25.18 | $25.62 | 10630 |
| 2021-08-27 | 25.05 | $25.50 | 128014 |
| 2021-08-26 | 24.94 | $25.28 | 35700 |
| 2021-08-25 | 24.87 | $25.47 | 9100 |
| 2021-08-24 | 24.73 | $25.57 | 21620 |
| 2021-08-23 | 24.55 | $24.81 | 19400 |
| 2021-08-20 | 24.57 | $24.49 | 33200 |
| 2021-08-19 | 24.70 | $24.27 | 66136 |
| 2021-08-18 | 24.94 | $24.74 | 33100 |
| 2021-08-17 | 25.09 | $24.75 | 11500 |
| 2021-08-16 | 25.28 | $25.09 | 17800 |
| 2021-08-13 | 25.42 | $25.51 | 14012 |
| 2021-08-12 | 25.45 | $25.59 | 11034 |
| 2021-08-11 | 25.47 | $25.84 | 18000 |
| 2021-08-10 | 25.42 | $25.82 | 31900 |
| 2021-08-09 | 25.38 | $25.73 | 11800 |
| 2021-08-06 | 25.36 | $25.52 | 19200 |
| 2021-08-05 | 25.42 | $25.74 | 20346 |
| 2021-08-04 | 25.42 | $25.88 | 7521 |
| 2021-08-03 | 25.39 | $25.73 | 9628 |
| 2021-08-02 | 25.42 | $25.82 | 6700 |
| 2021-07-30 | 25.43 | $25.51 | 8130 |
| 2021-07-29 | 25.55 | $25.73 | 10100 |
| 2021-07-28 | 25.64 | $25.78 | 23100 |
| 2021-07-27 | 25.74 | $24.77 | 74746 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.46
2026-07-24
Close Price
$33.34
Vol: 4525
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.73
Average
51.51
Maximum
77.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.46 | $33.34 | 4525 |
| 2026-07-23 | 46.27 | $33.79 | 7100 |
| 2026-07-22 | 47.91 | $34.19 | 8418 |
| 2026-07-21 | 48.00 | $34.21 | 5300 |
| 2026-07-20 | 42.49 | $33.02 | 11700 |
| 2026-07-17 | 41.95 | $32.91 | 8900 |
| 2026-07-16 | 43.25 | $33.28 | 29800 |
| 2026-07-15 | 46.81 | $34.24 | 6621 |
| 2026-07-14 | 47.79 | $34.49 | 10100 |
| 2026-07-13 | 45.37 | $33.93 | 10400 |
| 2026-07-10 | 50.32 | $35.18 | 8815 |
| 2026-07-09 | 50.36 | $35.19 | 7300 |
| 2026-07-08 | 48.32 | $34.69 | 12341 |
| 2026-07-07 | 48.04 | $34.62 | 12344 |
| 2026-07-06 | 52.54 | $35.77 | 8300 |
| 2026-07-02 | 47.81 | $34.60 | 6500 |
| 2026-07-01 | 50.25 | $35.20 | 33226 |
| 2026-06-30 | 54.90 | $36.25 | 6700 |
| 2026-06-29 | 52.81 | $35.72 | 8700 |
| 2026-06-26 | 53.25 | $35.82 | 15721 |
| 2026-06-25 | 54.56 | $36.12 | 8808 |
| 2026-06-24 | 53.36 | $35.79 | 14128 |
| 2026-06-23 | 54.35 | $36.03 | 15245 |
| 2026-06-22 | 63.36 | $37.97 | 10310 |
| 2026-06-18 | 62.66 | $37.74 | 16123 |
| 2026-06-17 | 58.67 | $36.51 | 14505 |
| 2026-06-16 | 59.45 | $36.67 | 7840 |
| 2026-06-15 | 62.12 | $37.21 | 10900 |
| 2026-06-12 | 57.75 | $35.90 | 9300 |
| 2026-06-11 | 57.75 | $35.90 | 6300 |
| 2026-06-10 | 50.84 | $34.13 | 12801 |
| 2026-06-09 | 53.66 | $34.73 | 10200 |
| 2026-06-08 | 53.58 | $34.71 | 8210 |
| 2026-06-05 | 49.79 | $33.81 | 12000 |
| 2026-06-04 | 64.38 | $36.44 | 5513 |
| 2026-06-03 | 67.68 | $36.90 | 6630 |
| 2026-06-02 | 71.14 | $37.36 | 16335 |
| 2026-06-01 | 69.63 | $36.89 | 10710 |
| 2026-05-29 | 67.80 | $36.35 | 22410 |
| 2026-05-28 | 67.66 | $36.31 | 9235 |
| 2026-05-27 | 67.02 | $36.12 | 18509 |
| 2026-05-26 | 66.19 | $35.87 | 6100 |
| 2026-05-22 | 60.13 | $34.28 | 6903 |
| 2026-05-21 | 59.66 | $34.17 | 39925 |
| 2026-05-20 | 57.37 | $33.65 | 6510 |
| 2026-05-19 | 54.04 | $32.95 | 8428 |
| 2026-05-18 | 57.13 | $33.46 | 16233 |
| 2026-05-15 | 57.44 | $33.51 | 6414 |
| 2026-05-14 | 64.29 | $34.56 | 4900 |
| 2026-05-13 | 64.93 | $34.65 | 5505 |
| 2026-05-12 | 62.18 | $33.95 | 9713 |
| 2026-05-11 | 70.15 | $35.02 | 11616 |
| 2026-05-08 | 69.49 | $34.83 | 4100 |
| 2026-05-07 | 66.33 | $33.98 | 5827 |
| 2026-05-06 | 70.58 | $34.50 | 16231 |
| 2026-05-05 | 65.72 | $33.29 | 472400 |
| 2026-05-04 | 61.87 | $32.51 | 6300 |
| 2026-05-01 | 62.64 | $32.60 | 4400 |
| 2026-04-30 | 62.49 | $32.57 | 29542 |
| 2026-04-29 | 58.59 | $31.82 | 11134 |
| 2026-04-28 | 59.93 | $31.99 | 6400 |
| 2026-04-27 | 61.92 | $32.24 | 6600 |
| 2026-04-24 | 61.87 | $32.23 | 22307 |
| 2026-04-23 | 59.29 | $31.70 | 5300 |
| 2026-04-22 | 62.95 | $32.18 | 5900 |
| 2026-04-21 | 60.38 | $31.65 | 29600 |
| 2026-04-20 | 63.29 | $32.02 | 23441 |
| 2026-04-17 | 64.65 | $32.19 | 12408 |
| 2026-04-16 | 62.01 | $31.61 | 42000 |
| 2026-04-15 | 61.34 | $31.47 | 14900 |
| 2026-04-14 | 61.42 | $31.48 | 14401 |
| 2026-04-13 | 58.21 | $30.80 | 107705 |
| 2026-04-10 | 56.66 | $30.49 | 10300 |
| 2026-04-09 | 56.31 | $30.42 | 77100 |
| 2026-04-08 | 57.44 | $30.60 | 16100 |
| 2026-04-07 | 48.54 | $28.97 | 11700 |
| 2026-04-06 | 48.16 | $28.91 | 14631 |
| 2026-04-02 | 46.09 | $28.58 | 10749 |
| 2026-04-01 | 47.68 | $28.87 | 14300 |
| 2026-03-31 | 46.90 | $28.74 | 21220 |
| 2026-03-30 | 40.18 | $27.71 | 63000 |
| 2026-03-27 | 41.49 | $27.98 | 12606 |
| 2026-03-26 | 42.16 | $28.12 | 12439 |
| 2026-03-25 | 47.00 | $29.05 | 8517 |
| 2026-03-24 | 44.32 | $28.64 | 6200 |
| 2026-03-23 | 46.67 | $29.07 | 15500 |
| 2026-03-20 | 41.24 | $28.28 | 11048 |
| 2026-03-19 | 46.80 | $29.25 | 11400 |
| 2026-03-18 | 45.36 | $29.05 | 21239 |
| 2026-03-17 | 49.29 | $29.67 | 14300 |
| 2026-03-16 | 47.83 | $29.46 | 11800 |
| 2026-03-13 | 41.01 | $28.57 | 4800 |
| 2026-03-12 | 42.19 | $28.77 | 53200 |
| 2026-03-11 | 47.36 | $29.57 | 5300 |
| 2026-03-10 | 46.97 | $29.52 | 8243 |
| 2026-03-09 | 46.97 | $29.52 | 15700 |
| 2026-03-06 | 41.99 | $28.87 | 9500 |
| 2026-03-05 | 43.92 | $29.19 | 15415 |
| 2026-03-04 | 49.00 | $29.95 | 12500 |
| 2026-03-03 | 46.20 | $29.59 | 11700 |
| 2026-03-02 | 58.40 | $31.03 | 28500 |
| 2026-02-27 | 66.50 | $31.73 | 7401 |
| 2026-02-26 | 67.65 | $31.82 | 27800 |
| 2026-02-25 | 71.70 | $32.13 | 24500 |
| 2026-02-24 | 68.78 | $31.62 | 34300 |
| 2026-02-23 | 66.46 | $31.26 | 20000 |
| 2026-02-20 | 70.61 | $31.56 | 27500 |
| 2026-02-19 | 67.81 | $31.12 | 25443 |
| 2026-02-18 | 68.09 | $31.14 | 27700 |
| 2026-02-17 | 66.16 | $30.85 | 11100 |
| 2026-02-13 | 68.75 | $31.04 | 50000 |
| 2026-02-12 | 67.01 | $30.77 | 29900 |
| 2026-02-11 | 71.79 | $31.11 | 59371 |
| 2026-02-10 | 68.46 | $30.58 | 21505 |
| 2026-02-09 | 68.60 | $30.59 | 5128 |
| 2026-02-06 | 67.35 | $30.40 | 66100 |
| 2026-02-05 | 59.93 | $29.47 | 6035 |
| 2026-02-04 | 62.54 | $29.65 | 12949 |
| 2026-02-03 | 67.52 | $29.97 | 147518 |
| 2026-02-02 | 65.74 | $29.75 | 15500 |
| 2026-01-30 | 65.41 | $29.71 | 24621 |
| 2026-01-29 | 75.92 | $30.32 | 63100 |
| 2026-01-28 | 75.68 | $30.28 | 20200 |
| 2026-01-27 | 74.95 | $30.16 | 13018 |
| 2026-01-26 | 70.19 | $29.48 | 496300 |
| 2026-01-23 | 68.70 | $29.30 | 11648 |
| 2026-01-22 | 67.58 | $29.17 | 27006 |
| 2026-01-21 | 64.32 | $28.82 | 8600 |
| 2026-01-20 | 59.95 | $28.42 | 11609 |
| 2026-01-16 | 63.85 | $28.63 | 13002 |
| 2026-01-15 | 65.20 | $28.70 | 15800 |
| 2026-01-14 | 64.49 | $28.63 | 7606 |
| 2026-01-13 | 63.27 | $28.51 | 9739 |
| 2026-01-12 | 67.48 | $28.74 | 943128 |
| 2026-01-09 | 63.91 | $28.38 | 9100 |
| 2026-01-08 | 62.83 | $28.28 | 8400 |
| 2026-01-07 | 64.48 | $28.37 | 6028 |
| 2026-01-06 | 65.57 | $28.43 | 287902 |
| 2026-01-05 | 64.52 | $28.32 | 3900 |
| 2026-01-02 | 60.94 | $27.97 | 8545 |
| 2025-12-31 | 52.64 | $27.33 | 2200 |
| 2025-12-30 | 54.35 | $27.43 | 12200 |
| 2025-12-29 | 55.03 | $27.47 | 2531 |
| 2025-12-26 | 55.53 | $27.50 | 4000 |
| 2025-12-24 | 51.97 | $27.24 | 2234 |
| 2025-12-23 | 51.82 | $27.23 | 6300 |
| 2025-12-22 | 48.67 | $27.01 | 10949 |
| 2025-12-19 | 47.34 | $26.92 | 9133 |
| 2025-12-18 | 43.28 | $26.66 | 4373 |
| 2025-12-17 | 44.92 | $26.79 | 5100 |
| 2025-12-16 | 47.01 | $26.95 | 6537 |
| 2025-12-15 | 49.76 | $27.15 | 5000 |
| 2025-12-12 | 49.05 | $27.10 | 6102 |
| 2025-12-11 | 53.80 | $27.43 | 4300 |
| 2025-12-10 | 55.50 | $27.54 | 8500 |
| 2025-12-09 | 51.82 | $27.26 | 7700 |
| 2025-12-08 | 51.96 | $27.27 | 4600 |
| 2025-12-05 | 55.37 | $27.50 | 7300 |
| 2025-12-04 | 51.85 | $27.23 | 3139 |
| 2025-12-03 | 51.17 | $27.18 | 3300 |
| 2025-12-02 | 51.58 | $27.21 | 4439 |
| 2025-12-01 | 50.44 | $27.12 | 6705 |
| 2025-11-28 | 51.21 | $27.18 | 8200 |
| 2025-11-26 | 50.13 | $27.09 | 8300 |
| 2025-11-25 | 47.04 | $26.84 | 3500 |
| 2025-11-24 | 46.41 | $26.79 | 3800 |
| 2025-11-21 | 43.05 | $26.53 | 6800 |
| 2025-11-20 | 42.79 | $26.51 | 8000 |
| 2025-11-19 | 47.33 | $26.95 | 3702 |
| 2025-11-18 | 48.11 | $27.02 | 3800 |
| 2025-11-17 | 49.76 | $27.17 | 8300 |
| 2025-11-14 | 53.86 | $27.52 | 5227 |
| 2025-11-13 | 53.98 | $27.53 | 2910 |
| 2025-11-12 | 58.86 | $27.92 | 5300 |
| 2025-11-11 | 58.86 | $27.92 | 5600 |
| 2025-11-10 | 58.52 | $27.88 | 4121 |
| 2025-11-07 | 53.37 | $27.33 | 4042 |
| 2025-11-06 | 55.26 | $27.49 | 2548 |
| 2025-11-05 | 59.94 | $27.86 | 7600 |
| 2025-11-04 | 56.02 | $27.45 | 5000 |
| 2025-11-03 | 63.83 | $27.99 | 7000 |
| 2025-10-31 | 62.45 | $27.84 | 9600 |
| 2025-10-30 | 62.75 | $27.86 | 6906 |
| 2025-10-29 | 68.44 | $28.22 | 8000 |
| 2025-10-28 | 66.94 | $28.03 | 5529 |
| 2025-10-27 | 68.08 | $28.10 | 25223 |
| 2025-10-24 | 65.54 | $27.78 | 5900 |
| 2025-10-23 | 63.83 | $27.58 | 10529 |
| 2025-10-22 | 62.05 | $27.38 | 7346 |
| 2025-10-21 | 62.05 | $27.38 | 7738 |
| 2025-10-20 | 66.02 | $27.65 | 3946 |
| 2025-10-17 | 62.75 | $27.26 | 4800 |
| 2025-10-16 | 62.21 | $27.20 | 4200 |
| 2025-10-15 | 60.43 | $27.00 | 1931 |
| 2025-10-14 | 56.73 | $26.62 | 1800 |
| 2025-10-13 | 59.80 | $26.84 | 900 |
| 2025-10-10 | 51.11 | $26.08 | 5004 |
| 2025-10-09 | 69.52 | $27.06 | 4400 |
| 2025-10-08 | 77.95 | $27.37 | 5600 |
| 2025-10-07 | 76.09 | $27.16 | 318916 |
| 2025-10-06 | 74.32 | $26.98 | 3500 |
| 2025-10-03 | 73.80 | $26.93 | 3800 |
| 2025-10-02 | 73.09 | $26.86 | 5047 |
| 2025-10-01 | 71.51 | $26.71 | 3702 |
| 2025-09-30 | 69.34 | $26.52 | 14146 |
| 2025-09-29 | 68.75 | $26.47 | 4400 |
| 2025-09-26 | 65.58 | $26.22 | 4200 |
| 2025-09-25 | 68.49 | $26.33 | 23000 |
| 2025-09-24 | 71.21 | $26.43 | 19943 |
| 2025-09-23 | 71.75 | $26.45 | 5600 |
| 2025-09-22 | 72.80 | $26.49 | 2900 |
| 2025-09-19 | 72.12 | $26.42 | 4800 |
| 2025-09-18 | 74.13 | $26.50 | 6330 |
| 2025-09-17 | 74.38 | $26.51 | 12932 |
| 2025-09-16 | 73.80 | $26.44 | 3800 |
| 2025-09-15 | 71.53 | $26.18 | 12200 |
| 2025-09-12 | 70.11 | $26.03 | 6419 |
| 2025-09-11 | 69.43 | $25.96 | 3100 |
| 2025-09-10 | 65.52 | $25.59 | 1831 |
| 2025-09-09 | 63.10 | $25.39 | 10244 |
| 2025-09-08 | 60.46 | $25.19 | 8500 |
| 2025-09-05 | 57.72 | $25.00 | 2520 |
| 2025-09-04 | 53.73 | $24.75 | 4100 |
| 2025-09-03 | 55.52 | $24.84 | 4035 |
| 2025-09-02 | 54.07 | $24.75 | 6011 |
| 2025-08-29 | 55.02 | $24.80 | 6200 |
| 2025-08-28 | 56.14 | $24.86 | 5700 |
| 2025-08-27 | 54.67 | $24.76 | 25300 |
| 2025-08-26 | 57.61 | $24.92 | 2500 |
| 2025-08-25 | 59.31 | $25.01 | 4600 |
| 2025-08-22 | 62.22 | $25.16 | 5328 |
| 2025-08-21 | 55.44 | $24.67 | 4400 |
| 2025-08-20 | 56.62 | $24.73 | 6505 |
| 2025-08-19 | 57.39 | $24.77 | 5043 |
| 2025-08-18 | 61.82 | $24.99 | 4000 |
| 2025-08-15 | 61.30 | $24.95 | 5800 |
| 2025-08-14 | 62.71 | $25.02 | 6100 |
| 2025-08-13 | 69.40 | $25.33 | 6710 |
| 2025-08-12 | 66.44 | $25.06 | 4.8M |
| 2025-08-11 | 61.44 | $24.68 | 4428 |
| 2025-08-08 | 63.33 | $24.76 | 2832 |
| 2025-08-07 | 63.56 | $24.77 | 5500 |
| 2025-08-06 | 61.83 | $24.64 | 47935 |
| 2025-08-05 | 59.74 | $24.49 | 187112 |
| 2025-08-04 | 58.00 | $24.37 | 372608 |
| 2025-08-01 | 51.88 | $24.00 | 3515 |
| 2025-07-31 | 55.85 | $24.19 | 9516 |
| 2025-07-30 | 58.30 | $24.30 | 3200 |
| 2025-07-29 | 62.83 | $24.49 | 59944 |
| 2025-07-28 | 62.09 | $24.44 | 7817 |
| 2025-07-25 | 65.54 | $24.58 | 3037 |
| 2025-07-24 | 67.58 | $24.66 | 2500 |
| 2025-07-23 | 71.26 | $24.80 | 2900 |
| 2025-07-22 | 68.33 | $24.55 | 3227 |
| 2025-07-21 | 68.33 | $24.55 | 5100 |
| 2025-07-18 | 66.09 | $24.37 | 10433 |
| 2025-07-17 | 66.34 | $24.38 | 3200 |
| 2025-07-16 | 65.35 | $24.30 | 10238 |
| 2025-07-15 | 63.96 | $24.19 | 4833 |
| 2025-07-14 | 61.86 | $24.03 | 3200 |
| 2025-07-11 | 61.05 | $23.97 | 1800 |
| 2025-07-10 | 62.31 | $24.03 | 2121 |
| 2025-07-09 | 61.55 | $23.97 | 12812 |
| 2025-07-08 | 62.54 | $24.02 | 2700 |
| 2025-07-07 | 60.24 | $23.83 | 2000 |
| 2025-07-03 | 67.74 | $24.19 | 2700 |
| 2025-07-02 | 66.41 | $24.07 | 4100 |
| 2025-07-01 | 65.40 | $23.98 | 5232 |
| 2025-06-30 | 65.29 | $23.97 | 10408 |
| 2025-06-27 | 64.43 | $23.89 | 4735 |
| 2025-06-26 | 65.59 | $23.95 | 1238 |
| 2025-06-25 | 64.16 | $23.81 | 3100 |
| 2025-06-24 | 63.96 | $23.79 | 3300 |
| 2025-06-23 | 57.27 | $23.21 | 6800 |
| 2025-06-20 | 54.80 | $23.03 | 10600 |
| 2025-06-18 | 56.70 | $23.14 | 4000 |
| 2025-06-17 | 57.57 | $23.19 | 3111 |
| 2025-06-16 | 62.84 | $23.48 | 3300 |
| 2025-06-13 | 59.03 | $23.17 | 2000 |
| 2025-06-12 | 67.28 | $23.56 | 4735 |
| 2025-06-11 | 67.28 | $23.56 | 3900 |
| 2025-06-10 | 66.63 | $23.50 | 5100 |
| 2025-06-09 | 65.10 | $23.36 | 4900 |
| 2025-06-06 | 62.91 | $23.17 | 1507 |
| 2025-06-05 | 61.95 | $23.09 | 3600 |
| 2025-06-04 | 60.99 | $23.01 | 2849 |
| 2025-06-03 | 57.71 | $22.75 | 5700 |
| 2025-06-02 | 56.51 | $22.66 | 4700 |
| 2025-05-30 | 54.60 | $22.52 | 2301 |
| 2025-05-29 | 59.38 | $22.79 | 2600 |
| 2025-05-28 | 58.35 | $22.71 | 4647 |
| 2025-05-27 | 59.97 | $22.80 | 5548 |
| 2025-05-23 | 62.15 | $22.92 | 1800 |
| 2025-05-22 | 61.26 | $22.84 | 3300 |
| 2025-05-21 | 63.02 | $22.94 | 4000 |
| 2025-05-20 | 63.72 | $22.98 | 4500 |
| 2025-05-19 | 63.62 | $22.97 | 8337 |
| 2025-05-16 | 63.44 | $22.95 | 7600 |
| 2025-05-15 | 63.35 | $22.94 | 2124 |
| 2025-05-14 | 63.10 | $22.91 | 7800 |
| 2025-05-13 | 62.11 | $22.79 | 3600 |
| 2025-05-12 | 61.54 | $22.72 | 6432 |
| 2025-05-09 | 57.54 | $22.26 | 13000 |
| 2025-05-08 | 56.41 | $22.14 | 5700 |
| 2025-05-07 | 57.62 | $22.24 | 3400 |
| 2025-05-06 | 60.71 | $22.49 | 3018 |
| 2025-05-05 | 61.84 | $22.58 | 3805 |
| 2025-05-02 | 59.61 | $22.30 | 3639 |
| 2025-05-01 | 53.75 | $21.66 | 6300 |
| 2025-04-30 | 54.34 | $21.71 | 14014 |
| 2025-04-29 | 53.57 | $21.63 | 1444 |
| 2025-04-28 | 52.81 | $21.55 | 9901 |
| 2025-04-25 | 51.98 | $21.46 | 6312 |
| 2025-04-24 | 52.77 | $21.54 | 3845 |
| 2025-04-23 | 50.91 | $21.33 | 4423 |
| 2025-04-22 | 48.73 | $21.09 | 4800 |
| 2025-04-21 | 45.77 | $20.78 | 3328 |
| 2025-04-17 | 45.57 | $20.76 | 4900 |
| 2025-04-16 | 44.54 | $20.65 | 7400 |
| 2025-04-15 | 46.44 | $20.90 | 28128 |
| 2025-04-14 | 46.09 | $20.86 | 6900 |
| 2025-04-11 | 44.81 | $20.71 | 9421 |
| 2025-04-10 | 38.42 | $20.02 | 11300 |
| 2025-04-09 | 41.25 | $20.45 | 17727 |
| 2025-04-08 | 26.09 | $19.19 | 9307 |
| 2025-04-07 | 27.94 | $19.53 | 15300 |
| 2025-04-04 | 32.28 | $20.21 | 8924 |
| 2025-04-03 | 44.31 | $21.46 | 9110 |
| 2025-04-02 | 50.29 | $21.88 | 147800 |
| 2025-04-01 | 49.98 | $21.86 | 4838 |
| 2025-03-31 | 48.94 | $21.79 | 88341 |
| 2025-03-28 | 49.22 | $21.81 | 6649 |
| 2025-03-27 | 56.03 | $22.26 | 5818 |
| 2025-03-26 | 54.43 | $22.14 | 9200 |
| 2025-03-25 | 56.21 | $22.25 | 16028 |
| 2025-03-24 | 56.86 | $22.29 | 7301 |
| 2025-03-21 | 55.78 | $22.20 | 7027 |
| 2025-03-20 | 56.83 | $22.27 | 12626 |
| 2025-03-19 | 60.22 | $22.49 | 7526 |
| 2025-03-18 | 59.91 | $22.46 | 9200 |
| 2025-03-17 | 61.11 | $22.54 | 20500 |
| 2025-03-14 | 57.12 | $22.15 | 2500 |
| 2025-03-13 | 52.21 | $21.74 | 10400 |
| 2025-03-12 | 52.77 | $21.78 | 8900 |
| 2025-03-11 | 51.54 | $21.68 | 13149 |
| 2025-03-10 | 49.14 | $21.49 | 5100 |
| 2025-03-07 | 57.20 | $22.06 | 4500 |
| 2025-03-06 | 55.88 | $21.95 | 5723 |
| 2025-03-05 | 57.57 | $22.06 | 6000 |
| 2025-03-04 | 48.86 | $21.41 | 7625 |
| 2025-03-03 | 45.60 | $21.21 | 15214 |
| 2025-02-28 | 47.77 | $21.36 | 6900 |
| 2025-02-27 | 52.70 | $21.67 | 15100 |
| 2025-02-26 | 61.22 | $22.11 | 9700 |
| 2025-02-25 | 57.84 | $21.88 | 9602 |
| 2025-02-24 | 57.84 | $21.88 | 10700 |
| 2025-02-21 | 64.71 | $22.19 | 4300 |
| 2025-02-20 | 65.91 | $22.24 | 10400 |
| 2025-02-19 | 62.90 | $22.01 | 5000 |
| 2025-02-18 | 64.55 | $22.08 | 12100 |
| 2025-02-14 | 62.97 | $21.96 | 5900 |
| 2025-02-13 | 60.76 | $21.80 | 43300 |
| 2025-02-12 | 58.24 | $21.63 | 11500 |
| 2025-02-11 | 56.53 | $21.52 | 4832 |
| 2025-02-10 | 57.96 | $21.59 | 12900 |
| 2025-02-07 | 53.28 | $21.30 | 5130 |
| 2025-02-06 | 53.11 | $21.29 | 10909 |
| 2025-02-05 | 52.95 | $21.28 | 9713 |
| 2025-02-04 | 54.58 | $21.37 | 5200 |
| 2025-02-03 | 50.56 | $21.12 | 11849 |
| 2025-01-31 | 52.14 | $21.21 | 8037 |
| 2025-01-30 | 56.21 | $21.43 | 12803 |
| 2025-01-29 | 51.10 | $21.12 | 7225 |
| 2025-01-28 | 51.47 | $21.14 | 6500 |
| 2025-01-27 | 48.29 | $20.96 | 13000 |
| 2025-01-24 | 53.88 | $21.26 | 7233 |
| 2025-01-23 | 51.57 | $21.13 | 5216 |
| 2025-01-22 | 50.30 | $21.06 | 7613 |
| 2025-01-21 | 50.12 | $21.05 | 7300 |
| 2025-01-17 | 46.09 | $20.83 | 7236 |
| 2025-01-16 | 43.31 | $20.69 | 7800 |
| 2025-01-15 | 43.93 | $20.73 | 11421 |
| 2025-01-14 | 38.78 | $20.48 | 15900 |
| 2025-01-13 | 33.95 | $20.27 | 4828 |
| 2025-01-10 | 35.07 | $20.36 | 74300 |
| 2025-01-08 | 40.63 | $20.75 | 40600 |
| 2025-01-07 | 41.93 | $20.83 | 3400 |
| 2025-01-06 | 43.92 | $20.95 | 9300 |
| 2025-01-03 | 41.50 | $20.84 | 8800 |
| 2025-01-02 | 37.78 | $20.68 | 6400 |
| 2024-12-31 | 38.81 | $20.75 | 36100 |
| 2024-12-30 | 39.54 | $20.80 | 8814 |
| 2024-12-27 | 42.40 | $20.99 | 36100 |
| 2024-12-26 | 43.19 | $21.04 | 8200 |
| 2024-12-24 | 45.09 | $21.16 | 5339 |
| 2024-12-23 | 42.69 | $21.04 | 8200 |
| 2024-12-20 | 40.86 | $20.95 | 7454 |
| 2024-12-19 | 38.57 | $20.84 | 10400 |
| 2024-12-18 | 37.52 | $20.79 | 9800 |
| 2024-12-17 | 46.72 | $21.40 | 32605 |
| 2024-12-16 | 47.82 | $21.46 | 11700 |
| 2024-12-13 | 48.35 | $21.49 | 4200 |
| 2024-12-12 | 48.53 | $21.50 | 4646 |
| 2024-12-11 | 50.06 | $21.59 | 11921 |
| 2024-12-10 | 48.69 | $21.51 | 15300 |
| 2024-12-09 | 54.34 | $21.83 | 10347 |
| 2024-12-06 | 46.18 | $21.39 | 4000 |
| 2024-12-05 | 45.97 | $21.38 | 7831 |
| 2024-12-04 | 44.33 | $21.30 | 5600 |
| 2024-12-03 | 43.31 | $21.25 | 4916 |
| 2024-12-02 | 42.10 | $21.19 | 11700 |
| 2024-11-29 | 42.10 | $21.19 | 5628 |
| 2024-11-27 | 41.92 | $21.18 | 5100 |
| 2024-11-26 | 42.04 | $21.19 | 41400 |
| 2024-11-25 | 44.51 | $21.38 | 4930 |
| 2024-11-22 | 43.52 | $21.32 | 10439 |
| 2024-11-21 | 43.20 | $21.30 | 4200 |
| 2024-11-20 | 43.43 | $21.32 | 7400 |
| 2024-11-19 | 42.84 | $21.28 | 30825 |
| 2024-11-18 | 44.38 | $21.42 | 6700 |
| 2024-11-15 | 40.91 | $21.18 | 6500 |
| 2024-11-14 | 40.91 | $21.18 | 7300 |
| 2024-11-13 | 42.51 | $21.34 | 12800 |
| 2024-11-12 | 43.41 | $21.43 | 12341 |
| 2024-11-11 | 47.58 | $21.82 | 4021 |
| 2024-11-08 | 49.20 | $21.96 | 7700 |
| 2024-11-07 | 57.22 | $22.57 | 2.1M |
| 2024-11-06 | 48.60 | $21.91 | 1623 |
| 2024-11-05 | 52.24 | $22.15 | 3000 |
| 2024-11-04 | 48.09 | $21.88 | 1900 |
| 2024-11-01 | 46.28 | $21.77 | 34600 |
| 2024-10-31 | 45.47 | $21.72 | 3700 |
| 2024-10-30 | 47.53 | $21.87 | 1100 |
| 2024-10-29 | 50.28 | $22.06 | 11200 |
| 2024-10-28 | 51.62 | $22.15 | 2503 |
| 2024-10-25 | 49.48 | $22.00 | 2200 |
| 2024-10-24 | 49.76 | $22.02 | 2524 |
| 2024-10-23 | 50.30 | $22.06 | 110810 |
| 2024-10-22 | 51.90 | $22.18 | 12300 |
| 2024-10-21 | 52.43 | $22.22 | 7900 |
| 2024-10-18 | 55.79 | $22.47 | 2000 |
| 2024-10-17 | 53.16 | $22.24 | 3500 |
| 2024-10-16 | 54.64 | $22.35 | 1008 |
| 2024-10-15 | 52.47 | $22.16 | 1500 |
| 2024-10-14 | 58.79 | $22.61 | 1339 |
| 2024-10-11 | 59.39 | $22.65 | 5900 |
| 2024-10-10 | 58.38 | $22.55 | 1800 |
| 2024-10-09 | 57.77 | $22.49 | 7835 |
| 2024-10-08 | 58.58 | $22.55 | 3600 |
| 2024-10-07 | 66.99 | $23.12 | 5300 |
| 2024-10-04 | 65.51 | $22.94 | 3442 |
| 2024-10-03 | 64.05 | $22.77 | 6128 |
| 2024-10-02 | 68.74 | $23.06 | 10700 |
| 2024-10-01 | 65.33 | $22.65 | 4818 |
| 2024-09-30 | 64.43 | $22.55 | 4730 |
| 2024-09-27 | 71.48 | $22.95 | 1500 |
| 2024-09-26 | 72.23 | $22.99 | 13000 |
| 2024-09-25 | 65.63 | $22.22 | 33400 |
| 2024-09-24 | 69.72 | $22.42 | 7700 |
| 2024-09-23 | 61.96 | $21.73 | 43400 |
| 2024-09-20 | 59.07 | $21.53 | 48145 |
| 2024-09-19 | 58.77 | $21.51 | 7233 |
| 2024-09-18 | 52.55 | $21.13 | 2200 |
| 2024-09-17 | 53.77 | $21.19 | 3726 |
| 2024-09-16 | 53.08 | $21.15 | 700 |
| 2024-09-13 | 52.24 | $21.10 | 125638 |
| 2024-09-12 | 50.90 | $21.02 | 6600 |
| 2024-09-11 | 48.31 | $20.87 | 8700 |
| 2024-09-10 | 46.15 | $20.75 | 5700 |
| 2024-09-09 | 46.30 | $20.76 | 8931 |
| 2024-09-06 | 44.01 | $20.63 | 5802 |
| 2024-09-05 | 49.23 | $20.97 | 3600 |
| 2024-09-04 | 48.89 | $20.95 | 7914 |
| 2024-09-03 | 49.36 | $20.98 | 5214 |
| 2024-08-30 | 54.87 | $21.31 | 2900 |
| 2024-08-29 | 53.68 | $21.23 | 31700 |
| 2024-08-28 | 53.68 | $21.23 | 4144 |
| 2024-08-27 | 56.36 | $21.39 | 4830 |
| 2024-08-26 | 55.84 | $21.35 | 1800 |
| 2024-08-23 | 57.65 | $21.46 | 3820 |
| 2024-08-22 | 53.05 | $21.11 | 15800 |
| 2024-08-21 | 56.73 | $21.33 | 1511 |
| 2024-08-20 | 55.66 | $21.25 | 9016 |
| 2024-08-19 | 58.39 | $21.41 | 3400 |
| 2024-08-16 | 55.55 | $21.19 | 2908 |
| 2024-08-15 | 52.32 | $20.96 | 6521 |
| 2024-08-14 | 48.94 | $20.74 | 3931 |
| 2024-08-13 | 50.17 | $20.82 | 5046 |
| 2024-08-12 | 47.51 | $20.65 | 9507 |
| 2024-08-09 | 46.72 | $20.60 | 1849 |
| 2024-08-08 | 44.82 | $20.48 | 6229 |
| 2024-08-07 | 38.38 | $20.11 | 7102 |
| 2024-08-06 | 35.28 | $19.95 | 11200 |
| 2024-08-05 | 33.69 | $19.87 | 7000 |
| 2024-08-02 | 39.97 | $20.41 | 15900 |
| 2024-08-01 | 43.70 | $20.67 | 1123 |
| 2024-07-31 | 49.42 | $21.01 | 4204 |
| 2024-07-30 | 41.75 | $20.65 | 2245 |
| 2024-07-29 | 43.13 | $20.73 | 8700 |
| 2024-07-26 | 43.82 | $20.77 | 6900 |
| 2024-07-25 | 39.21 | $20.57 | 3645 |
| 2024-07-24 | 40.31 | $20.64 | 13900 |
| 2024-07-23 | 45.12 | $20.92 | 12000 |
| 2024-07-22 | 47.42 | $21.04 | 9146 |
| 2024-07-19 | 43.79 | $20.88 | 12637 |
| 2024-07-18 | 47.71 | $21.08 | 2911 |
| 2024-07-17 | 51.90 | $21.27 | 5700 |
| 2024-07-16 | 58.01 | $21.51 | 9625 |
| 2024-07-15 | 56.59 | $21.44 | 12400 |
| 2024-07-12 | 62.30 | $21.64 | 7700 |
| 2024-07-11 | 59.79 | $21.51 | 6300 |
| 2024-07-10 | 57.31 | $21.39 | 2700 |
| 2024-07-09 | 55.57 | $21.31 | 3235 |
| 2024-07-08 | 53.78 | $21.23 | 2300 |
| 2024-07-05 | 54.30 | $21.25 | 6942 |
| 2024-07-03 | 53.01 | $21.19 | 3802 |
| 2024-07-02 | 47.34 | $20.95 | 18400 |
| 2024-07-01 | 45.25 | $20.87 | 2600 |
| 2024-06-28 | 45.90 | $20.90 | 843 |
| 2024-06-27 | 46.97 | $20.95 | 2649 |
| 2024-06-26 | 49.14 | $21.05 | 5700 |
| 2024-06-25 | 50.69 | $21.12 | 244507 |
| 2024-06-24 | 52.73 | $21.21 | 2027 |
| 2024-06-21 | 49.06 | $21.04 | 5148 |
| 2024-06-20 | 50.37 | $21.10 | 8000 |
| 2024-06-18 | 55.56 | $21.32 | 8500 |
| 2024-06-17 | 54.34 | $21.26 | 5130 |
| 2024-06-14 | 53.32 | $21.21 | 7400 |
| 2024-06-13 | 52.32 | $21.16 | 1400 |
| 2024-06-12 | 53.19 | $21.20 | 3400 |
| 2024-06-11 | 52.63 | $21.17 | 2449 |
| 2024-06-10 | 54.71 | $21.27 | 3700 |
| 2024-06-07 | 52.01 | $21.12 | 2611 |
| 2024-06-06 | 54.69 | $21.25 | 1700 |
| 2024-06-05 | 56.17 | $21.32 | 2503 |
| 2024-06-04 | 50.94 | $21.03 | 3830 |
| 2024-06-03 | 49.15 | $20.94 | 2325 |
| 2024-05-31 | 45.81 | $20.78 | 14428 |
| 2024-05-30 | 49.68 | $20.98 | 1142 |
| 2024-05-29 | 49.07 | $20.95 | 64200 |
| 2024-05-28 | 54.08 | $21.19 | 647 |
| 2024-05-24 | 59.63 | $21.42 | 716 |
| 2024-05-23 | 60.14 | $21.44 | 2200 |
| 2024-05-22 | 60.89 | $21.47 | 2600 |
| 2024-05-21 | 63.36 | $21.57 | 4300 |
| 2024-05-20 | 66.71 | $21.70 | 4319 |
| 2024-05-17 | 69.39 | $21.80 | 4500 |
| 2024-05-16 | 68.05 | $21.69 | 5600 |
| 2024-05-15 | 65.57 | $21.50 | 1400 |
| 2024-05-14 | 64.33 | $21.41 | 11300 |
| 2024-05-13 | 63.64 | $21.36 | 2342 |
| 2024-05-10 | 59.44 | $21.08 | 12334 |
| 2024-05-09 | 60.39 | $21.12 | 900 |
| 2024-05-08 | 58.51 | $21.00 | 1139 |
| 2024-05-07 | 60.79 | $21.10 | 3400 |
| 2024-05-06 | 61.71 | $21.14 | 2300 |
| 2024-05-03 | 64.96 | $21.28 | 2449 |
| 2024-05-02 | 62.83 | $21.12 | 1700 |
| 2024-05-01 | 53.64 | $20.57 | 913 |
| 2024-04-30 | 52.22 | $20.50 | 7500 |
| 2024-04-29 | 56.47 | $20.68 | 16937 |
| 2024-04-26 | 55.70 | $20.64 | 25333 |
| 2024-04-25 | 50.34 | $20.38 | 3000 |
| 2024-04-24 | 50.57 | $20.39 | 2000 |
| 2024-04-23 | 51.66 | $20.44 | 4200 |
| 2024-04-22 | 48.72 | $20.30 | 6600 |
| 2024-04-19 | 39.18 | $19.92 | 1000 |
| 2024-04-18 | 38.90 | $19.91 | 5400 |
| 2024-04-17 | 37.51 | $19.86 | 5823 |
| 2024-04-16 | 38.85 | $19.94 | 6511 |
| 2024-04-15 | 42.85 | $20.16 | 3724 |
| 2024-04-12 | 44.43 | $20.24 | 1400 |
| 2024-04-11 | 55.03 | $20.68 | 5324 |
| 2024-04-10 | 52.07 | $20.56 | 4525 |
| 2024-04-09 | 57.79 | $20.75 | 2233 |
| 2024-04-08 | 55.60 | $20.66 | 629 |
| 2024-04-05 | 53.01 | $20.56 | 5619 |
| 2024-04-04 | 51.68 | $20.51 | 3600 |
| 2024-04-03 | 51.42 | $20.50 | 6506 |
| 2024-04-02 | 53.63 | $20.58 | 3949 |
| 2024-04-01 | 53.63 | $20.58 | 5909 |
| 2024-03-28 | 53.40 | $20.57 | 3539 |
| 2024-03-27 | 52.07 | $20.51 | 4916 |
| 2024-03-26 | 50.50 | $20.44 | 2021 |
| 2024-03-25 | 50.73 | $20.45 | 3900 |
| 2024-03-22 | 50.94 | $20.46 | 3235 |
| 2024-03-21 | 52.43 | $20.53 | 7300 |
| 2024-03-20 | 53.92 | $20.60 | 6616 |
| 2024-03-19 | 50.27 | $20.41 | 1700 |
| 2024-03-18 | 52.34 | $20.51 | 3119 |
| 2024-03-15 | 52.75 | $20.53 | 4142 |
| 2024-03-14 | 53.76 | $20.58 | 2700 |
| 2024-03-13 | 55.58 | $20.67 | 2300 |
| 2024-03-12 | 55.78 | $20.68 | 2700 |
| 2024-03-11 | 52.89 | $20.50 | 2223 |
| 2024-03-08 | 51.04 | $20.39 | 14809 |
| 2024-03-07 | 51.92 | $20.44 | 16000 |
| 2024-03-06 | 52.97 | $20.50 | 14100 |
| 2024-03-05 | 48.72 | $20.24 | 3628 |
| 2024-03-04 | 51.98 | $20.43 | 3726 |
| 2024-03-01 | 56.10 | $20.65 | 7603 |
| 2024-02-29 | 52.87 | $20.45 | 11000 |
| 2024-02-28 | 52.87 | $20.45 | 8300 |
| 2024-02-27 | 58.29 | $20.73 | 3531 |
| 2024-02-26 | 56.63 | $20.62 | 3500 |
| 2024-02-23 | 57.22 | $20.65 | 4900 |
| 2024-02-22 | 58.18 | $20.70 | 1402 |
| 2024-02-21 | 55.94 | $20.54 | 14330 |
| 2024-02-20 | 54.18 | $20.42 | 5304 |
| 2024-02-16 | 53.60 | $20.38 | 1523 |
| 2024-02-15 | 51.55 | $20.24 | 105400 |
| 2024-02-14 | 50.20 | $20.15 | 3238 |
| 2024-02-13 | 44.86 | $19.82 | 8808 |
| 2024-02-12 | 50.29 | $20.17 | 8800 |
| 2024-02-09 | 48.43 | $20.06 | 3100 |
| 2024-02-08 | 46.70 | $19.96 | 800 |
| 2024-02-07 | 50.39 | $20.19 | 8800 |
| 2024-02-06 | 52.62 | $20.32 | 6100 |
| 2024-02-05 | 44.76 | $19.88 | 8926 |
| 2024-02-02 | 42.92 | $19.79 | 4941 |
| 2024-02-01 | 46.16 | $19.99 | 9300 |
| 2024-01-31 | 41.09 | $19.75 | 4043 |
| 2024-01-30 | 41.24 | $19.76 | 6023 |
| 2024-01-29 | 44.23 | $19.95 | 8300 |
| 2024-01-26 | 45.73 | $20.04 | 2107 |
| 2024-01-25 | 46.55 | $20.09 | 9940 |
| 2024-01-24 | 46.18 | $20.07 | 54135 |
| 2024-01-23 | 42.18 | $19.86 | 6400 |
| 2024-01-22 | 39.11 | $19.71 | 16600 |
| 2024-01-19 | 43.18 | $19.99 | 2845 |
| 2024-01-18 | 38.63 | $19.78 | 13704 |
| 2024-01-17 | 38.63 | $19.78 | 10536 |
| 2024-01-16 | 42.10 | $20.02 | 2335 |
| 2024-01-12 | 48.50 | $20.39 | 19500 |
| 2024-01-11 | 47.89 | $20.36 | 11130 |
| 2024-01-10 | 45.22 | $20.23 | 3600 |
| 2024-01-09 | 46.08 | $20.28 | 2000 |
| 2024-01-08 | 48.73 | $20.43 | 4101 |
| 2024-01-05 | 49.27 | $20.46 | 2800 |
| 2024-01-04 | 49.45 | $20.47 | 7518 |
| 2024-01-03 | 52.23 | $20.63 | 10017 |
| 2024-01-02 | 51.42 | $20.58 | 6800 |
| 2023-12-29 | 56.54 | $20.86 | 6700 |
| 2023-12-28 | 56.54 | $20.86 | 8911 |
| 2023-12-27 | 53.08 | $20.63 | 14400 |
| 2023-12-26 | 51.97 | $20.56 | 3820 |
| 2023-12-22 | 47.43 | $20.29 | 16517 |
| 2023-12-21 | 50.09 | $20.45 | 7104 |
| 2023-12-20 | 44.12 | $20.13 | 23903 |
| 2023-12-19 | 50.80 | $20.50 | 15807 |
| 2023-12-18 | 49.42 | $20.43 | 20400 |
| 2023-12-15 | 55.53 | $20.72 | 14800 |
| 2023-12-14 | 58.62 | $20.85 | 9746 |
| 2023-12-13 | 56.31 | $20.72 | 15900 |
| 2023-12-12 | 51.80 | $20.49 | 21900 |
| 2023-12-11 | 52.93 | $20.54 | 8036 |
| 2023-12-08 | 51.52 | $20.47 | 4200 |
| 2023-12-07 | 55.82 | $20.66 | 10500 |
| 2023-12-06 | 54.30 | $20.58 | 4400 |
| 2023-12-05 | 54.52 | $20.59 | 5500 |
| 2023-12-04 | 54.16 | $20.57 | 8400 |
| 2023-12-01 | 58.31 | $20.76 | 6200 |
| 2023-11-30 | 57.99 | $20.74 | 10446 |
| 2023-11-29 | 56.06 | $20.62 | 9222 |
| 2023-11-28 | 59.76 | $20.79 | 11100 |
| 2023-11-27 | 57.40 | $20.64 | 2044 |
| 2023-11-24 | 59.62 | $20.74 | 1500 |
| 2023-11-22 | 58.71 | $20.68 | 12000 |
| 2023-11-21 | 57.96 | $20.63 | 6606 |
| 2023-11-20 | 60.24 | $20.74 | 12209 |
| 2023-11-17 | 57.34 | $20.54 | 4300 |
| 2023-11-16 | 56.89 | $20.51 | 4500 |
| 2023-11-15 | 63.44 | $20.82 | 8701 |
| 2023-11-14 | 59.27 | $20.53 | 53900 |
| 2023-11-13 | 53.36 | $20.19 | 2300 |
| 2023-11-10 | 53.58 | $20.20 | 6842 |
| 2023-11-09 | 52.28 | $20.13 | 15000 |
| 2023-11-08 | 55.43 | $20.28 | 29600 |
| 2023-11-07 | 54.91 | $20.25 | 4100 |
| 2023-11-06 | 54.75 | $20.24 | 21600 |
| 2023-11-03 | 54.27 | $20.21 | 55400 |
| 2023-11-02 | 49.35 | $19.92 | 6404 |
| 2023-11-01 | 46.12 | $19.75 | 112900 |
| 2023-10-31 | 42.86 | $19.59 | 4700 |
| 2023-10-30 | 43.33 | $19.62 | 3600 |
| 2023-10-27 | 40.89 | $19.50 | 2200 |
| 2023-10-26 | 40.68 | $19.49 | 11100 |
| 2023-10-25 | 41.77 | $19.57 | 2100 |
| 2023-10-24 | 44.15 | $19.74 | 4300 |
| 2023-10-23 | 38.90 | $19.47 | 3925 |
| 2023-10-20 | 38.08 | $19.43 | 39800 |
| 2023-10-19 | 41.66 | $19.70 | 4900 |
| 2023-10-18 | 42.51 | $19.76 | 26401 |
| 2023-10-17 | 46.22 | $20.01 | 11145 |
| 2023-10-16 | 48.14 | $20.13 | 11508 |
| 2023-10-13 | 44.69 | $19.94 | 4619 |
| 2023-10-12 | 45.91 | $20.02 | 6104 |
| 2023-10-11 | 50.15 | $20.28 | 8400 |
| 2023-10-10 | 47.49 | $20.13 | 6403 |
| 2023-10-09 | 40.92 | $19.80 | 7500 |
| 2023-10-06 | 44.10 | $20.00 | 5630 |
| 2023-10-05 | 38.16 | $19.74 | 4000 |
| 2023-10-04 | 36.69 | $19.68 | 14200 |
| 2023-10-03 | 37.39 | $19.73 | 10300 |
| 2023-10-02 | 40.66 | $19.95 | 4239 |
| 2023-09-29 | 42.09 | $20.04 | 4400 |
| 2023-09-28 | 40.09 | $19.95 | 5646 |
| 2023-09-27 | 40.38 | $19.97 | 20835 |
| 2023-09-26 | 40.81 | $20.00 | 4945 |
| 2023-09-25 | 43.59 | $20.19 | 18629 |
| 2023-09-22 | 44.49 | $20.25 | 25922 |
| 2023-09-21 | 40.37 | $20.04 | 11042 |
| 2023-09-20 | 44.90 | $20.34 | 7300 |
| 2023-09-19 | 46.38 | $20.43 | 8141 |
| 2023-09-18 | 47.04 | $20.47 | 8600 |
| 2023-09-15 | 46.68 | $20.45 | 8300 |
| 2023-09-14 | 47.76 | $20.52 | 7125 |
| 2023-09-13 | 45.90 | $20.41 | 9500 |
| 2023-09-12 | 48.11 | $20.56 | 4800 |
| 2023-09-11 | 47.47 | $20.52 | 5149 |
| 2023-09-08 | 44.01 | $20.31 | 3800 |
| 2023-09-07 | 43.84 | $20.30 | 14600 |
| 2023-09-06 | 47.34 | $20.56 | 2348 |
| 2023-09-05 | 48.61 | $20.65 | 7344 |
| 2023-09-01 | 52.33 | $20.90 | 10900 |
| 2023-08-31 | 48.76 | $20.66 | 1600 |
| 2023-08-30 | 53.18 | $20.94 | 3300 |
| 2023-08-29 | 52.89 | $20.92 | 3800 |
| 2023-08-28 | 47.48 | $20.57 | 3240 |
| 2023-08-25 | 43.81 | $20.36 | 5340 |
| 2023-08-24 | 45.09 | $20.45 | 4100 |
| 2023-08-23 | 45.37 | $20.47 | 1400 |
| 2023-08-22 | 41.38 | $20.24 | 2107 |
| 2023-08-21 | 41.03 | $20.22 | 1521 |
| 2023-08-18 | 39.81 | $20.15 | 6400 |
| 2023-08-17 | 42.55 | $20.38 | 4948 |
| 2023-08-16 | 41.55 | $20.32 | 22606 |
| 2023-08-15 | 42.84 | $20.43 | 9300 |
| 2023-08-14 | 45.28 | $20.63 | 12600 |
| 2023-08-11 | 46.28 | $20.71 | 4415 |
| 2023-08-10 | 50.66 | $21.04 | 15400 |
| 2023-08-09 | 48.26 | $20.87 | 5900 |
| 2023-08-08 | 48.66 | $20.90 | 4936 |
| 2023-08-07 | 51.33 | $21.10 | 8400 |
| 2023-08-04 | 51.60 | $21.12 | 9300 |
| 2023-08-03 | 53.32 | $21.25 | 6334 |
| 2023-08-02 | 51.55 | $21.10 | 8925 |
| 2023-08-01 | 57.81 | $21.55 | 11400 |
| 2023-07-31 | 62.99 | $21.87 | 19100 |
| 2023-07-28 | 62.49 | $21.82 | 7500 |
| 2023-07-27 | 56.61 | $21.29 | 10700 |
| 2023-07-26 | 61.63 | $21.58 | 4537 |
| 2023-07-25 | 58.49 | $21.32 | 7400 |
| 2023-07-24 | 56.81 | $21.19 | 10000 |
| 2023-07-21 | 53.22 | $20.93 | 935 |
| 2023-07-20 | 54.04 | $20.98 | 10120 |
| 2023-07-19 | 54.68 | $21.02 | 13217 |
| 2023-07-18 | 54.17 | $20.98 | 9416 |
| 2023-07-17 | 58.44 | $21.25 | 10001 |
| 2023-07-14 | 58.44 | $21.25 | 9003 |
| 2023-07-13 | 62.04 | $21.47 | 33036 |
| 2023-07-12 | 59.22 | $21.21 | 8821 |
| 2023-07-11 | 54.94 | $20.86 | 5224 |
| 2023-07-10 | 51.93 | $20.64 | 10000 |
| 2023-07-07 | 52.69 | $20.69 | 20600 |
| 2023-07-06 | 49.45 | $20.46 | 6744 |
| 2023-07-05 | 55.40 | $20.84 | 9800 |
| 2023-07-03 | 55.73 | $20.86 | 4806 |
| 2023-06-30 | 53.18 | $20.67 | 3800 |
| 2023-06-29 | 51.21 | $20.53 | 8711 |
| 2023-06-28 | 53.03 | $20.65 | 8320 |
| 2023-06-27 | 54.56 | $20.75 | 4700 |
| 2023-06-26 | 51.92 | $20.55 | 6100 |
| 2023-06-23 | 51.11 | $20.49 | 3102 |
| 2023-06-22 | 55.23 | $20.77 | 6000 |
| 2023-06-21 | 56.79 | $20.87 | 3500 |
| 2023-06-20 | 58.35 | $20.97 | 7700 |
| 2023-06-16 | 66.72 | $21.45 | 6326 |
| 2023-06-15 | 67.87 | $21.51 | 12930 |
| 2023-06-14 | 64.46 | $21.16 | 13532 |
| 2023-06-13 | 61.82 | $20.92 | 4513 |
| 2023-06-12 | 59.43 | $20.72 | 7936 |
| 2023-06-09 | 58.95 | $20.68 | 16900 |
| 2023-06-08 | 58.95 | $20.68 | 16012 |
| 2023-06-07 | 57.57 | $20.56 | 3700 |
| 2023-06-06 | 58.19 | $20.60 | 10511 |
| 2023-06-05 | 54.08 | $20.25 | 7395 |
| 2023-06-02 | 53.95 | $20.24 | 39723 |
| 2023-06-01 | 49.32 | $19.88 | 17325 |
| 2023-05-31 | 45.87 | $19.64 | 10500 |
| 2023-05-30 | 44.21 | $19.53 | 24300 |
| 2023-05-26 | 48.29 | $19.85 | 3000 |
| 2023-05-25 | 42.29 | $19.47 | 45400 |
| 2023-05-24 | 45.17 | $19.69 | 5849 |
| 2023-05-23 | 46.40 | $19.78 | 4646 |
| 2023-05-22 | 51.27 | $20.11 | 2702 |
| 2023-05-19 | 47.12 | $19.85 | 2300 |
| 2023-05-18 | 47.71 | $19.89 | 21742 |
| 2023-05-17 | 52.76 | $20.21 | 5437 |
| 2023-05-16 | 52.16 | $20.17 | 2300 |
| 2023-05-15 | 54.47 | $20.31 | 9041 |
| 2023-05-12 | 47.36 | $19.86 | 2800 |
| 2023-05-11 | 50.70 | $20.06 | 6227 |
| 2023-05-10 | 48.64 | $19.94 | 5115 |
| 2023-05-09 | 47.59 | $19.88 | 2806 |
| 2023-05-08 | 49.84 | $20.02 | 4600 |
| 2023-05-05 | 50.32 | $20.05 | 182800 |
| 2023-05-04 | 47.75 | $19.89 | 78611 |
| 2023-05-03 | 44.70 | $19.71 | 10900 |
| 2023-05-02 | 44.98 | $19.73 | 11900 |
| 2023-05-01 | 49.50 | $20.04 | 3600 |
| 2023-04-28 | 49.81 | $20.06 | 52521 |
| 2023-04-27 | 48.29 | $19.96 | 8300 |
| 2023-04-26 | 45.45 | $19.78 | 19300 |
| 2023-04-25 | 41.02 | $19.52 | 5247 |
| 2023-04-24 | 44.45 | $19.78 | 21200 |
| 2023-04-21 | 46.29 | $19.91 | 3000 |
| 2023-04-20 | 47.59 | $20.00 | 92500 |
| 2023-04-19 | 48.44 | $20.06 | 10000 |
| 2023-04-18 | 51.38 | $20.26 | 3600 |
| 2023-04-17 | 51.82 | $20.29 | 27700 |
| 2023-04-14 | 48.87 | $20.08 | 6217 |
| 2023-04-13 | 50.55 | $20.20 | 5500 |
| 2023-04-12 | 46.61 | $19.93 | 15223 |
| 2023-04-11 | 52.00 | $20.30 | 14000 |
| 2023-04-10 | 51.28 | $20.25 | 14144 |
| 2023-04-06 | 52.64 | $20.34 | 3100 |
| 2023-04-05 | 49.84 | $20.14 | 13000 |
| 2023-04-04 | 52.18 | $20.30 | 4302 |
| 2023-04-03 | 53.37 | $20.38 | 54116 |
| 2023-03-31 | 54.71 | $20.47 | 11315 |
| 2023-03-30 | 55.30 | $20.51 | 8132 |
| 2023-03-29 | 52.65 | $20.29 | 226 |
| 2023-03-28 | 51.15 | $20.17 | 7800 |
| 2023-03-27 | 45.72 | $19.77 | 1716 |
| 2023-03-24 | 47.74 | $19.93 | 1232 |
| 2023-03-23 | 47.74 | $19.93 | 4700 |
| 2023-03-22 | 41.14 | $19.48 | 18600 |
| 2023-03-21 | 42.15 | $19.57 | 8838 |
| 2023-03-20 | 38.99 | $19.37 | 56100 |
| 2023-03-17 | 39.19 | $19.39 | 6447 |
| 2023-03-16 | 41.35 | $19.60 | 35400 |
| 2023-03-15 | 36.11 | $19.27 | 7200 |
| 2023-03-14 | 39.24 | $19.58 | 61500 |
| 2023-03-13 | 37.41 | $19.47 | 10940 |
| 2023-03-10 | 37.90 | $19.52 | 8700 |
| 2023-03-09 | 37.90 | $19.52 | 46033 |
| 2023-03-08 | 44.08 | $20.11 | 1800 |
| 2023-03-07 | 43.64 | $20.08 | 7541 |
| 2023-03-06 | 47.59 | $20.41 | 5000 |
| 2023-03-03 | 47.84 | $20.43 | 1948 |
| 2023-03-02 | 45.53 | $20.26 | 10900 |
| 2023-03-01 | 43.58 | $20.12 | 11300 |
| 2023-02-28 | 38.51 | $19.78 | 1000 |
| 2023-02-27 | 39.40 | $19.87 | 4700 |
| 2023-02-24 | 35.45 | $19.62 | 16727 |
| 2023-02-23 | 40.69 | $20.14 | 6300 |
| 2023-02-22 | 40.04 | $20.10 | 4300 |
| 2023-02-21 | 40.14 | $20.11 | 13800 |
| 2023-02-17 | 45.79 | $20.61 | 22100 |
| 2023-02-16 | 47.31 | $20.73 | 66200 |
| 2023-02-15 | 48.58 | $20.83 | 6100 |
| 2023-02-14 | 47.23 | $20.73 | 5700 |
| 2023-02-13 | 50.38 | $20.98 | 8512 |
| 2023-02-10 | 47.03 | $20.73 | 10000 |
| 2023-02-09 | 50.39 | $20.99 | 11100 |
| 2023-02-08 | 49.73 | $20.94 | 6200 |
| 2023-02-07 | 51.54 | $21.08 | 218100 |
| 2023-02-06 | 52.19 | $21.13 | 4400 |
| 2023-02-03 | 55.07 | $21.35 | 4500 |
| 2023-02-02 | 59.78 | $21.68 | 19500 |
| 2023-02-01 | 62.39 | $21.85 | 14119 |
| 2023-01-31 | 59.63 | $21.57 | 5100 |
| 2023-01-30 | 59.43 | $21.55 | 7200 |
| 2023-01-27 | 66.54 | $22.00 | 17914 |
| 2023-01-26 | 67.56 | $22.06 | 19631 |
| 2023-01-25 | 64.91 | $21.75 | 52700 |
| 2023-01-24 | 65.07 | $21.76 | 12412 |
| 2023-01-23 | 64.48 | $21.69 | 19800 |
| 2023-01-20 | 63.21 | $21.54 | 6100 |
| 2023-01-19 | 61.09 | $21.30 | 5700 |
| 2023-01-18 | 59.43 | $21.12 | 13134 |
| 2023-01-17 | 62.83 | $21.36 | 55100 |
| 2023-01-13 | 65.81 | $21.56 | 24432 |
| 2023-01-12 | 64.28 | $21.37 | 10800 |
| 2023-01-11 | 64.04 | $21.34 | 22000 |
| 2023-01-10 | 64.32 | $21.36 | 20800 |
| 2023-01-09 | 62.40 | $21.11 | 10900 |
| 2023-01-06 | 62.09 | $21.07 | 10600 |
| 2023-01-05 | 60.70 | $20.89 | 12200 |
| 2023-01-04 | 59.53 | $20.74 | 16300 |
| 2023-01-03 | 53.28 | $20.03 | 229738 |
| 2022-12-30 | 49.97 | $19.71 | 23600 |
| 2022-12-29 | 54.06 | $20.07 | 35800 |
| 2022-12-28 | 51.10 | $19.79 | 95813 |
| 2022-12-27 | 55.47 | $20.15 | 509800 |
| 2022-12-23 | 50.68 | $19.72 | 14114 |
| 2022-12-22 | 51.79 | $19.81 | 15300 |
| 2022-12-21 | 51.91 | $19.82 | 15300 |
| 2022-12-20 | 49.82 | $19.63 | 23100 |
| 2022-12-19 | 51.27 | $19.76 | 22003 |
| 2022-12-16 | 54.02 | $20.00 | 27748 |
| 2022-12-15 | 53.53 | $19.95 | 21300 |
| 2022-12-14 | 60.58 | $20.52 | 30600 |
| 2022-12-13 | 59.15 | $20.36 | 25600 |
| 2022-12-12 | 58.15 | $20.25 | 12900 |
| 2022-12-09 | 60.05 | $20.40 | 12000 |
| 2022-12-08 | 61.57 | $20.52 | 18500 |
| 2022-12-07 | 59.37 | $20.25 | 16327 |
| 2022-12-06 | 59.37 | $20.25 | 9800 |
| 2022-12-05 | 58.73 | $20.17 | 53019 |
| 2022-12-02 | 61.83 | $20.44 | 284246 |
| 2022-12-01 | 59.82 | $20.17 | 25604 |
| 2022-11-30 | 61.29 | $20.30 | 75807 |
| 2022-11-29 | 55.15 | $19.54 | 43700 |
| 2022-11-28 | 49.87 | $19.01 | 16800 |
| 2022-11-25 | 48.57 | $18.89 | 2800 |
| 2022-11-23 | 51.31 | $19.15 | 13800 |
| 2022-11-22 | 49.65 | $18.99 | 23400 |
| 2022-11-21 | 51.10 | $19.13 | 17200 |
| 2022-11-18 | 53.43 | $19.35 | 14506 |
| 2022-11-17 | 55.96 | $19.58 | 18100 |
| 2022-11-16 | 54.07 | $19.37 | 9218 |
| 2022-11-15 | 57.53 | $19.68 | 28500 |
| 2022-11-14 | 53.12 | $19.20 | 10600 |
| 2022-11-11 | 53.56 | $19.24 | 6514 |
| 2022-11-10 | 50.85 | $18.96 | 28707 |
| 2022-11-09 | 44.73 | $18.40 | 10039 |
| 2022-11-08 | 50.01 | $18.90 | 35212 |
| 2022-11-07 | 49.10 | $18.82 | 10349 |
| 2022-11-04 | 49.10 | $18.82 | 7900 |
| 2022-11-03 | 40.79 | $18.14 | 66229 |
| 2022-11-02 | 39.55 | $18.05 | 9924 |
| 2022-11-01 | 39.99 | $18.10 | 22300 |
| 2022-10-31 | 35.47 | $17.77 | 15026 |
| 2022-10-28 | 35.19 | $17.75 | 21309 |
| 2022-10-27 | 36.16 | $17.88 | 56500 |
| 2022-10-26 | 37.45 | $18.05 | 32800 |
| 2022-10-25 | 32.19 | $17.66 | 449500 |
| 2022-10-24 | 29.14 | $17.45 | 83611 |
| 2022-10-21 | 35.49 | $18.33 | 14342 |
| 2022-10-20 | 33.61 | $18.21 | 7540 |
| 2022-10-19 | 31.89 | $18.10 | 15300 |
| 2022-10-18 | 35.92 | $18.60 | 21600 |
| 2022-10-17 | 36.00 | $18.61 | 14501 |
| 2022-10-14 | 27.94 | $18.12 | 4045 |
| 2022-10-13 | 30.55 | $18.47 | 19500 |
| 2022-10-12 | 31.02 | $18.53 | 9000 |
| 2022-10-11 | 31.41 | $18.58 | 28800 |
| 2022-10-10 | 33.88 | $18.89 | 20942 |
| 2022-10-07 | 37.20 | $19.26 | 9607 |
| 2022-10-06 | 40.91 | $19.62 | 4341 |
| 2022-10-05 | 42.60 | $19.77 | 14500 |
| 2022-10-04 | 42.71 | $19.78 | 5402 |
| 2022-10-03 | 34.97 | $19.30 | 4113 |
| 2022-09-30 | 32.44 | $19.16 | 7030 |
| 2022-09-29 | 33.41 | $19.27 | 9400 |
| 2022-09-28 | 37.69 | $19.71 | 4330 |
| 2022-09-27 | 31.85 | $19.40 | 47531 |
| 2022-09-26 | 32.03 | $19.42 | 8300 |
| 2022-09-23 | 32.57 | $19.48 | 21210 |
| 2022-09-22 | 36.22 | $19.86 | 36444 |
| 2022-09-21 | 36.84 | $19.92 | 10200 |
| 2022-09-20 | 40.09 | $20.22 | 16937 |
| 2022-09-19 | 40.55 | $20.26 | 801 |
| 2022-09-16 | 37.87 | $20.10 | 9600 |
| 2022-09-15 | 41.17 | $20.40 | 83142 |
| 2022-09-14 | 42.83 | $20.54 | 3624 |
| 2022-09-13 | 42.51 | $20.52 | 17848 |
| 2022-09-12 | 48.88 | $21.02 | 8202 |
| 2022-09-09 | 45.47 | $20.80 | 3800 |
| 2022-09-08 | 41.23 | $20.55 | 8344 |
| 2022-09-07 | 42.49 | $20.65 | 4200 |
| 2022-09-06 | 40.42 | $20.53 | 9900 |
| 2022-09-02 | 43.78 | $20.80 | 8800 |
| 2022-09-01 | 47.38 | $21.06 | 10600 |
| 2022-08-31 | 49.78 | $21.22 | 114102 |
| 2022-08-30 | 47.58 | $21.08 | 4600 |
| 2022-08-29 | 51.90 | $21.36 | 9606 |
| 2022-08-26 | 51.45 | $21.33 | 8100 |
| 2022-08-25 | 55.56 | $21.58 | 10800 |
| 2022-08-24 | 47.98 | $21.10 | 7600 |
| 2022-08-23 | 47.27 | $21.06 | 7726 |
| 2022-08-22 | 44.76 | $20.92 | 16900 |
| 2022-08-19 | 44.04 | $20.88 | 87500 |
| 2022-08-18 | 47.75 | $21.13 | 10600 |
| 2022-08-17 | 51.73 | $21.37 | 9800 |
| 2022-08-16 | 52.25 | $21.40 | 20915 |
| 2022-08-15 | 53.43 | $21.47 | 6400 |
| 2022-08-12 | 53.60 | $21.48 | 10028 |
| 2022-08-11 | 52.34 | $21.39 | 16700 |
| 2022-08-10 | 51.22 | $21.31 | 9000 |
| 2022-08-09 | 48.65 | $21.13 | 53723 |
| 2022-08-08 | 51.07 | $21.30 | 21806 |
| 2022-08-05 | 50.66 | $21.27 | 13928 |
| 2022-08-04 | 52.76 | $21.42 | 16831 |
| 2022-08-03 | 50.55 | $21.25 | 173611 |
| 2022-08-02 | 49.49 | $21.17 | 9018 |
| 2022-08-01 | 48.32 | $21.08 | 14200 |
| 2022-07-29 | 48.92 | $21.13 | 8832 |
| 2022-07-28 | 52.53 | $21.42 | 16700 |
| 2022-07-27 | 52.41 | $21.41 | 6300 |
| 2022-07-26 | 47.98 | $21.04 | 55128 |
| 2022-07-25 | 50.27 | $21.23 | 6215 |
| 2022-07-22 | 50.27 | $21.23 | 15311 |
| 2022-07-21 | 52.90 | $21.45 | 9429 |
| 2022-07-20 | 50.08 | $21.20 | 4500 |
| 2022-07-19 | 51.24 | $21.30 | 7300 |
| 2022-07-18 | 49.10 | $21.11 | 185330 |
| 2022-07-15 | 49.21 | $21.12 | 15900 |
| 2022-07-14 | 47.68 | $20.98 | 8600 |
| 2022-07-13 | 48.88 | $21.10 | 123907 |
| 2022-07-12 | 47.95 | $21.01 | 5800 |
| 2022-07-11 | 48.89 | $21.11 | 8432 |
| 2022-07-08 | 54.25 | $21.64 | 10246 |
| 2022-07-07 | 56.36 | $21.83 | 11626 |
| 2022-07-06 | 53.66 | $21.53 | 9704 |
| 2022-07-05 | 53.77 | $21.54 | 6738 |
| 2022-07-01 | 54.79 | $21.64 | 5400 |
| 2022-06-30 | 53.44 | $21.48 | 10700 |
| 2022-06-29 | 54.70 | $21.61 | 3000 |
| 2022-06-28 | 55.75 | $21.72 | 11800 |
| 2022-06-27 | 55.75 | $21.72 | 64800 |
| 2022-06-24 | 55.93 | $21.74 | 5900 |
| 2022-06-23 | 52.65 | $21.28 | 3936 |
| 2022-06-22 | 49.96 | $20.93 | 23028 |
| 2022-06-21 | 51.96 | $21.18 | 30619 |
| 2022-06-17 | 49.10 | $20.81 | 16821 |
| 2022-06-16 | 47.82 | $20.65 | 25433 |
| 2022-06-15 | 52.78 | $21.28 | 9100 |
| 2022-06-14 | 50.86 | $21.03 | 26700 |
| 2022-06-13 | 47.35 | $20.60 | 22700 |
| 2022-06-10 | 53.13 | $21.29 | 27749 |
| 2022-06-09 | 53.13 | $21.29 | 27900 |
| 2022-06-08 | 59.81 | $21.99 | 75011 |
| 2022-06-07 | 57.72 | $21.70 | 10212 |
| 2022-06-06 | 56.38 | $21.52 | 19600 |
| 2022-06-03 | 54.63 | $21.29 | 18842 |
| 2022-06-02 | 58.50 | $21.69 | 37600 |
| 2022-06-01 | 55.27 | $21.26 | 198400 |
| 2022-05-31 | 55.84 | $21.32 | 35928 |
| 2022-05-27 | 52.72 | $20.92 | 17817 |
| 2022-05-26 | 51.41 | $20.76 | 24727 |
| 2022-05-25 | 46.60 | $20.21 | 15600 |
| 2022-05-24 | 44.51 | $19.99 | 14206 |
| 2022-05-23 | 48.35 | $20.46 | 38800 |
| 2022-05-20 | 47.52 | $20.37 | 12400 |
| 2022-05-19 | 47.69 | $20.39 | 47700 |
| 2022-05-18 | 44.10 | $19.99 | 26403 |
| 2022-05-17 | 47.75 | $20.46 | 78300 |
| 2022-05-16 | 42.87 | $19.95 | 45016 |
| 2022-05-13 | 43.55 | $20.04 | 16200 |
| 2022-05-12 | 37.22 | $19.44 | 33100 |
| 2022-05-11 | 36.78 | $19.40 | 39323 |
| 2022-05-10 | 37.80 | $19.56 | 33817 |
| 2022-05-09 | 36.22 | $19.41 | 66000 |
| 2022-05-06 | 39.82 | $19.97 | 31300 |
| 2022-05-05 | 42.86 | $20.39 | 22500 |
| 2022-05-04 | 49.92 | $21.21 | 6224 |
| 2022-05-03 | 49.04 | $21.12 | 28834 |
| 2022-05-02 | 47.99 | $21.01 | 10700 |
| 2022-04-29 | 47.71 | $20.98 | 22300 |
| 2022-04-28 | 45.28 | $20.72 | 28400 |
| 2022-04-27 | 42.75 | $20.46 | 34908 |
| 2022-04-26 | 39.04 | $20.10 | 38624 |
| 2022-04-25 | 40.85 | $20.36 | 105700 |
| 2022-04-22 | 39.94 | $20.27 | 74735 |
| 2022-04-21 | 39.94 | $20.27 | 26700 |
| 2022-04-20 | 42.87 | $20.71 | 5033 |
| 2022-04-19 | 43.85 | $20.85 | 33844 |
| 2022-04-18 | 45.03 | $21.02 | 40503 |
| 2022-04-14 | 44.78 | $20.99 | 22148 |
| 2022-04-13 | 46.38 | $21.23 | 49828 |
| 2022-04-12 | 44.33 | $20.97 | 17400 |
| 2022-04-11 | 44.64 | $21.02 | 11834 |
| 2022-04-08 | 45.87 | $21.22 | 2400 |
| 2022-04-07 | 45.80 | $21.21 | 29900 |
| 2022-04-06 | 47.20 | $21.45 | 9200 |
| 2022-04-05 | 48.43 | $21.66 | 8800 |
| 2022-04-04 | 50.96 | $22.08 | 7112 |
| 2022-04-01 | 47.68 | $21.55 | 35731 |
| 2022-03-31 | 44.64 | $21.09 | 10105 |
| 2022-03-30 | 46.83 | $21.48 | 17443 |
| 2022-03-29 | 47.69 | $21.63 | 25600 |
| 2022-03-28 | 45.28 | $21.25 | 10600 |
| 2022-03-25 | 44.05 | $21.06 | 80600 |
| 2022-03-24 | 45.32 | $21.31 | 75107 |
| 2022-03-23 | 45.72 | $21.39 | 16000 |
| 2022-03-22 | 46.90 | $21.63 | 18717 |
| 2022-03-21 | 43.80 | $21.09 | 16637 |
| 2022-03-18 | 46.63 | $21.68 | 20500 |
| 2022-03-17 | 43.64 | $21.17 | 51702 |
| 2022-03-16 | 45.84 | $21.63 | 18100 |
| 2022-03-15 | 29.28 | $19.38 | 45400 |
| 2022-03-14 | 25.73 | $19.01 | 222900 |
| 2022-03-11 | 28.24 | $19.70 | 61600 |
| 2022-03-10 | 31.22 | $20.41 | 29021 |
| 2022-03-09 | 34.16 | $21.02 | 11900 |
| 2022-03-08 | 28.61 | $20.49 | 46342 |
| 2022-03-07 | 28.07 | $20.44 | 19425 |
| 2022-03-04 | 32.32 | $21.35 | 32500 |
| 2022-03-03 | 35.09 | $21.85 | 63346 |
| 2022-03-02 | 37.74 | $22.28 | 34900 |
| 2022-03-01 | 38.71 | $22.43 | 21346 |
| 2022-02-28 | 40.83 | $22.75 | 9200 |
| 2022-02-25 | 43.14 | $23.08 | 33726 |
| 2022-02-24 | 39.90 | $22.75 | 51000 |
| 2022-02-23 | 42.71 | $23.15 | 19000 |
| 2022-02-22 | 44.56 | $23.40 | 9600 |
| 2022-02-18 | 48.23 | $23.86 | 18335 |
| 2022-02-17 | 53.00 | $24.39 | 17900 |
| 2022-02-16 | 55.26 | $24.62 | 19100 |
| 2022-02-15 | 53.63 | $24.42 | 6413 |
| 2022-02-14 | 47.55 | $23.75 | 20100 |
| 2022-02-11 | 48.54 | $23.86 | 15715 |
| 2022-02-10 | 53.03 | $24.33 | 20400 |
| 2022-02-09 | 55.10 | $24.53 | 16524 |
| 2022-02-08 | 50.12 | $23.99 | 47139 |
| 2022-02-07 | 47.13 | $23.70 | 30600 |
| 2022-02-04 | 48.96 | $23.89 | 24400 |
| 2022-02-03 | 48.05 | $23.80 | 22900 |
| 2022-02-02 | 49.54 | $23.96 | 85600 |
| 2022-02-01 | 51.42 | $24.16 | 7600 |
| 2022-01-31 | 50.71 | $24.08 | 7300 |
| 2022-01-28 | 40.93 | $23.13 | 15948 |
| 2022-01-27 | 39.61 | $23.02 | 16319 |
| 2022-01-26 | 42.39 | $23.36 | 40700 |
| 2022-01-25 | 44.57 | $23.61 | 62800 |
| 2022-01-24 | 42.55 | $23.43 | 99120 |
| 2022-01-21 | 46.49 | $23.87 | 20312 |
| 2022-01-20 | 48.73 | $24.10 | 26600 |
| 2022-01-19 | 45.13 | $23.77 | 36200 |
| 2022-01-18 | 43.53 | $23.63 | 114500 |
| 2022-01-14 | 47.47 | $24.05 | 44100 |
| 2022-01-13 | 47.57 | $24.06 | 73100 |
| 2022-01-12 | 52.61 | $24.55 | 38746 |
| 2022-01-11 | 48.83 | $24.19 | 22202 |
| 2022-01-10 | 42.81 | $23.69 | 38000 |
| 2022-01-07 | 41.63 | $23.60 | 8101 |
| 2022-01-06 | 38.43 | $23.36 | 15300 |
| 2022-01-05 | 35.34 | $23.14 | 24300 |
| 2022-01-04 | 38.88 | $23.56 | 25400 |
| 2022-01-03 | 42.23 | $23.91 | 9320 |
| 2021-12-31 | 42.62 | $23.95 | 47009 |
| 2021-12-30 | 42.91 | $23.98 | 232926 |
| 2021-12-29 | 34.17 | $23.36 | 41300 |
| 2021-12-28 | 35.59 | $23.53 | 120200 |
| 2021-12-27 | 37.14 | $23.71 | 40645 |
| 2021-12-23 | 36.85 | $23.69 | 60100 |
| 2021-12-22 | 36.93 | $23.70 | 41900 |
| 2021-12-21 | 36.93 | $23.70 | 78500 |
| 2021-12-20 | 29.82 | $23.19 | 41100 |
| 2021-12-17 | 34.45 | $23.83 | 35646 |
| 2021-12-16 | 36.74 | $24.10 | 61848 |
| 2021-12-15 | 37.98 | $24.24 | 22420 |
| 2021-12-14 | 39.81 | $24.44 | 33104 |
| 2021-12-13 | 39.99 | $24.46 | 13700 |
| 2021-12-10 | 44.23 | $24.90 | 94619 |
| 2021-12-09 | 43.59 | $24.85 | 67600 |
| 2021-12-08 | 44.27 | $24.92 | 30700 |
| 2021-12-07 | 42.18 | $24.75 | 29700 |
| 2021-12-06 | 37.04 | $24.36 | 7900 |
| 2021-12-03 | 33.90 | $24.14 | 22900 |
| 2021-12-02 | 39.63 | $24.81 | 9637 |
| 2021-12-01 | 35.94 | $24.57 | 10114 |
| 2021-11-30 | 36.65 | $24.65 | 42600 |
| 2021-11-29 | 37.98 | $24.80 | 16121 |
| 2021-11-26 | 38.97 | $24.91 | 10200 |
| 2021-11-24 | 47.13 | $25.68 | 18527 |
| 2021-11-23 | 46.44 | $25.63 | 9501 |
| 2021-11-22 | 46.55 | $25.64 | 12511 |
| 2021-11-19 | 51.83 | $26.07 | 18100 |
| 2021-11-18 | 51.71 | $26.06 | 6906 |
| 2021-11-17 | 57.16 | $26.46 | 11105 |
| 2021-11-16 | 59.86 | $26.64 | 14400 |
| 2021-11-15 | 57.08 | $26.38 | 24037 |
| 2021-11-12 | 58.86 | $26.50 | 67100 |
| 2021-11-11 | 58.24 | $26.44 | 3700 |
| 2021-11-10 | 51.11 | $25.83 | 15800 |
| 2021-11-09 | 51.25 | $25.84 | 8600 |
| 2021-11-08 | 53.13 | $25.98 | 18900 |
| 2021-11-05 | 51.19 | $25.82 | 6739 |
| 2021-11-04 | 51.57 | $25.85 | 10600 |
| 2021-11-03 | 51.94 | $25.88 | 14620 |
| 2021-11-02 | 48.32 | $25.57 | 10508 |
| 2021-11-01 | 52.83 | $25.94 | 9800 |
| 2021-10-29 | 48.23 | $25.57 | 23600 |
| 2021-10-28 | 52.43 | $25.89 | 33748 |
| 2021-10-27 | 52.18 | $25.87 | 14119 |
| 2021-10-26 | 53.64 | $25.98 | 22827 |
| 2021-10-25 | 57.81 | $26.28 | 7300 |
| 2021-10-22 | 56.63 | $26.17 | 16800 |
| 2021-10-21 | 56.32 | $26.14 | 2800 |
| 2021-10-20 | 59.76 | $26.39 | 7146 |
| 2021-10-19 | 59.76 | $26.39 | 10430 |
| 2021-10-18 | 56.08 | $26.01 | 25129 |
| 2021-10-15 | 55.78 | $25.98 | 8700 |
| 2021-10-14 | 53.00 | $25.71 | 25000 |
| 2021-10-13 | 52.90 | $25.70 | 15800 |
| 2021-10-12 | 48.45 | $25.29 | 6401 |
| 2021-10-11 | 49.32 | $25.37 | 20300 |
| 2021-10-08 | 49.21 | $25.36 | 13213 |
| 2021-10-07 | 47.74 | $25.22 | 11700 |
| 2021-10-06 | 40.21 | $24.58 | 14407 |
| 2021-10-05 | 40.56 | $24.62 | 21930 |
| 2021-10-04 | 36.53 | $24.31 | 75800 |
| 2021-10-01 | 40.67 | $24.80 | 10509 |
| 2021-09-30 | 41.49 | $24.89 | 11200 |
| 2021-09-29 | 39.02 | $24.70 | 15400 |
| 2021-09-28 | 40.65 | $24.89 | 21834 |
| 2021-09-27 | 43.65 | $25.22 | 20200 |
| 2021-09-24 | 41.92 | $25.08 | 28411 |
| 2021-09-23 | 45.02 | $25.41 | 6320 |
| 2021-09-22 | 45.21 | $25.43 | 19300 |
| 2021-09-21 | 41.66 | $25.13 | 103117 |
| 2021-09-20 | 39.30 | $24.94 | 22818 |
| 2021-09-17 | 46.24 | $25.68 | 12032 |
| 2021-09-16 | 45.49 | $25.62 | 4326 |
| 2021-09-15 | 47.57 | $25.82 | 19400 |
| 2021-09-14 | 48.31 | $25.89 | 32700 |
| 2021-09-13 | 51.54 | $26.19 | 15524 |
| 2021-09-10 | 51.54 | $26.19 | 16444 |
| 2021-09-09 | 51.75 | $26.21 | 5216 |
| 2021-09-08 | 51.95 | $26.23 | 9900 |
| 2021-09-07 | 56.85 | $26.70 | 16800 |
| 2021-09-03 | 53.86 | $26.36 | 4100 |
| 2021-09-02 | 53.50 | $26.32 | 11300 |
| 2021-09-01 | 55.35 | $26.50 | 20600 |
| 2021-08-31 | 52.40 | $26.16 | 20500 |
| 2021-08-30 | 47.13 | $25.62 | 10630 |
| 2021-08-27 | 45.87 | $25.50 | 128014 |
| 2021-08-26 | 43.51 | $25.28 | 35700 |
| 2021-08-25 | 45.12 | $25.47 | 9100 |
| 2021-08-24 | 45.97 | $25.57 | 21620 |
| 2021-08-23 | 37.47 | $24.81 | 19400 |
| 2021-08-20 | 33.27 | $24.49 | 33200 |
| 2021-08-19 | 30.20 | $24.27 | 66136 |
| 2021-08-18 | 33.30 | $24.74 | 33100 |
| 2021-08-17 | 33.37 | $24.75 | 11500 |
| 2021-08-16 | 35.78 | $25.09 | 17800 |
| 2021-08-13 | 39.08 | $25.51 | 14012 |
| 2021-08-12 | 39.75 | $25.59 | 11034 |
| 2021-08-11 | 41.86 | $25.84 | 18000 |
| 2021-08-10 | 41.62 | $25.82 | 31900 |
| 2021-08-09 | 40.59 | $25.73 | 11800 |
| 2021-08-06 | 38.18 | $25.52 | 19200 |
| 2021-08-05 | 39.79 | $25.74 | 20346 |
| 2021-08-04 | 40.83 | $25.88 | 7521 |
| 2021-08-03 | 39.21 | $25.73 | 9628 |
| 2021-08-02 | 39.83 | $25.82 | 6700 |
| 2021-07-30 | 36.54 | $25.51 | 8130 |
| 2021-07-29 | 37.94 | $25.73 | 10100 |
| 2021-07-28 | 38.25 | $25.78 | 23100 |
| 2021-07-27 | 26.49 | $24.77 | 74746 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.99
2026-07-24
Close Price
$33.34
Vol: 4525
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -83.99 | $33.34 | 4525 |
| 2026-07-23 | -73.09 | $33.79 | 7100 |
| 2026-07-22 | -62.53 | $34.19 | 8418 |
| 2026-07-21 | -62.01 | $34.21 | 5300 |
| 2026-07-20 | -95.38 | $33.02 | 11700 |
| 2026-07-17 | -97.41 | $32.91 | 8900 |
| 2026-07-16 | -99.59 | $33.28 | 29800 |
| 2026-07-15 | -89.95 | $34.24 | 6621 |
| 2026-07-14 | -84.25 | $34.49 | 10100 |
| 2026-07-13 | -97.03 | $33.93 | 10400 |
| 2026-07-10 | -76.34 | $35.18 | 8815 |
| 2026-07-09 | -73.83 | $35.19 | 7300 |
| 2026-07-08 | -83.10 | $34.69 | 12341 |
| 2026-07-07 | -84.76 | $34.62 | 12344 |
| 2026-07-06 | -52.97 | $35.77 | 8300 |
| 2026-07-02 | -78.68 | $34.60 | 6500 |
| 2026-07-01 | -65.49 | $35.20 | 33226 |
| 2026-06-30 | -42.42 | $36.25 | 6700 |
| 2026-06-29 | -54.07 | $35.72 | 8700 |
| 2026-06-26 | -51.87 | $35.82 | 15721 |
| 2026-06-25 | -45.27 | $36.12 | 8808 |
| 2026-06-24 | -52.53 | $35.79 | 14128 |
| 2026-06-23 | -47.25 | $36.03 | 15245 |
| 2026-06-22 | -4.62 | $37.97 | 10310 |
| 2026-06-18 | -1.89 | $37.74 | 16123 |
| 2026-06-17 | -21.36 | $36.51 | 14505 |
| 2026-06-16 | -16.05 | $36.67 | 7840 |
| 2026-06-15 | -4.94 | $37.21 | 10900 |
| 2026-06-12 | -31.89 | $35.90 | 9300 |
| 2026-06-11 | -31.89 | $35.90 | 6300 |
| 2026-06-10 | -68.31 | $34.13 | 12801 |
| 2026-06-09 | -55.97 | $34.73 | 10200 |
| 2026-06-08 | -56.38 | $34.71 | 8210 |
| 2026-06-05 | -74.90 | $33.81 | 12000 |
| 2026-06-04 | -20.78 | $36.44 | 5513 |
| 2026-06-03 | -11.32 | $36.90 | 6630 |
| 2026-06-02 | -1.85 | $37.36 | 16335 |
| 2026-06-01 | -5.93 | $36.89 | 10710 |
| 2026-05-29 | -0.51 | $36.35 | 22410 |
| 2026-05-28 | -0.47 | $36.31 | 9235 |
| 2026-05-27 | -1.37 | $36.12 | 18509 |
| 2026-05-26 | 0.00 | $35.87 | 6100 |
| 2026-05-22 | -25.30 | $34.28 | 6903 |
| 2026-05-21 | -28.61 | $34.17 | 39925 |
| 2026-05-20 | -41.53 | $33.65 | 6510 |
| 2026-05-19 | -61.30 | $32.95 | 8428 |
| 2026-05-18 | -46.89 | $33.46 | 16233 |
| 2026-05-15 | -45.48 | $33.51 | 6414 |
| 2026-05-14 | -15.82 | $34.56 | 4900 |
| 2026-05-13 | -12.91 | $34.65 | 5505 |
| 2026-05-12 | -30.87 | $33.95 | 9713 |
| 2026-05-11 | -2.56 | $35.02 | 11616 |
| 2026-05-08 | -0.66 | $34.83 | 4100 |
| 2026-05-07 | -12.44 | $33.98 | 5827 |
| 2026-05-06 | 0.00 | $34.50 | 16231 |
| 2026-05-05 | -2.42 | $33.29 | 472400 |
| 2026-05-04 | -7.14 | $32.51 | 6300 |
| 2026-05-01 | -5.07 | $32.60 | 4400 |
| 2026-04-30 | -0.44 | $32.57 | 29542 |
| 2026-04-29 | -15.12 | $31.82 | 11134 |
| 2026-04-28 | -10.62 | $31.99 | 6400 |
| 2026-04-27 | -4.95 | $32.24 | 6600 |
| 2026-04-24 | -5.15 | $32.23 | 22307 |
| 2026-04-23 | -15.64 | $31.70 | 5300 |
| 2026-04-22 | -6.14 | $32.18 | 5900 |
| 2026-04-21 | -16.63 | $31.65 | 29600 |
| 2026-04-20 | -9.31 | $32.02 | 23441 |
| 2026-04-17 | -5.94 | $32.19 | 12408 |
| 2026-04-16 | -2.11 | $31.61 | 42000 |
| 2026-04-15 | -0.98 | $31.47 | 14900 |
| 2026-04-14 | 0.00 | $31.48 | 14401 |
| 2026-04-13 | -0.30 | $30.80 | 107705 |
| 2026-04-10 | -4.98 | $30.49 | 10300 |
| 2026-04-09 | -7.17 | $30.42 | 77100 |
| 2026-04-08 | -1.56 | $30.60 | 16100 |
| 2026-04-07 | -40.23 | $28.97 | 11700 |
| 2026-04-06 | -42.58 | $28.91 | 14631 |
| 2026-04-02 | -55.47 | $28.58 | 10749 |
| 2026-04-01 | -44.14 | $28.87 | 14300 |
| 2026-03-31 | -52.21 | $28.74 | 21220 |
| 2026-03-30 | -90.07 | $27.71 | 63000 |
| 2026-03-27 | -97.57 | $27.98 | 12606 |
| 2026-03-26 | -100.00 | $28.12 | 12439 |
| 2026-03-25 | -77.94 | $29.05 | 8517 |
| 2026-03-24 | -88.22 | $28.64 | 6200 |
| 2026-03-23 | -77.44 | $29.07 | 15500 |
| 2026-03-20 | -97.24 | $28.28 | 11048 |
| 2026-03-19 | -78.44 | $29.25 | 11400 |
| 2026-03-18 | -83.83 | $29.05 | 21239 |
| 2026-03-17 | -67.12 | $29.67 | 14300 |
| 2026-03-16 | -72.78 | $29.46 | 11800 |
| 2026-03-13 | -96.77 | $28.57 | 4800 |
| 2026-03-12 | -91.37 | $28.77 | 53200 |
| 2026-03-11 | -69.81 | $29.57 | 5300 |
| 2026-03-10 | -71.16 | $29.52 | 8243 |
| 2026-03-09 | -71.16 | $29.52 | 15700 |
| 2026-03-06 | -95.64 | $28.87 | 9500 |
| 2026-03-05 | -88.39 | $29.19 | 15415 |
| 2026-03-04 | -68.42 | $29.95 | 12500 |
| 2026-03-03 | -79.57 | $29.59 | 11700 |
| 2026-03-02 | -41.70 | $31.03 | 28500 |
| 2026-02-27 | -15.87 | $31.73 | 7401 |
| 2026-02-26 | -12.55 | $31.82 | 27800 |
| 2026-02-25 | -0.74 | $32.13 | 24500 |
| 2026-02-24 | -7.66 | $31.62 | 34300 |
| 2026-02-23 | -20.92 | $31.26 | 20000 |
| 2026-02-20 | -0.79 | $31.56 | 27500 |
| 2026-02-19 | -8.81 | $31.12 | 25443 |
| 2026-02-18 | -6.95 | $31.14 | 27700 |
| 2026-02-17 | -15.99 | $30.85 | 11100 |
| 2026-02-13 | -9.52 | $31.04 | 50000 |
| 2026-02-12 | -18.71 | $30.77 | 29900 |
| 2026-02-11 | 0.00 | $31.11 | 59371 |
| 2026-02-10 | -4.35 | $30.58 | 21505 |
| 2026-02-09 | -2.18 | $30.59 | 5128 |
| 2026-02-06 | -4.02 | $30.40 | 66100 |
| 2026-02-05 | -40.53 | $29.47 | 6035 |
| 2026-02-04 | -32.60 | $29.65 | 12949 |
| 2026-02-03 | -18.50 | $29.97 | 147518 |
| 2026-02-02 | -27.59 | $29.75 | 15500 |
| 2026-01-30 | -27.09 | $29.71 | 24621 |
| 2026-01-29 | -2.27 | $30.32 | 63100 |
| 2026-01-28 | -3.57 | $30.28 | 20200 |
| 2026-01-27 | -1.72 | $30.16 | 13018 |
| 2026-01-26 | -6.06 | $29.48 | 496300 |
| 2026-01-23 | -3.67 | $29.30 | 11648 |
| 2026-01-22 | -3.06 | $29.17 | 27006 |
| 2026-01-21 | -7.43 | $28.82 | 8600 |
| 2026-01-20 | -22.77 | $28.42 | 11609 |
| 2026-01-16 | -11.26 | $28.63 | 13002 |
| 2026-01-15 | -8.11 | $28.70 | 15800 |
| 2026-01-14 | -5.74 | $28.63 | 7606 |
| 2026-01-13 | -11.48 | $28.51 | 9739 |
| 2026-01-12 | -0.48 | $28.74 | 943128 |
| 2026-01-09 | -11.79 | $28.38 | 9100 |
| 2026-01-08 | -16.92 | $28.28 | 8400 |
| 2026-01-07 | -12.31 | $28.37 | 6028 |
| 2026-01-06 | -9.23 | $28.43 | 287902 |
| 2026-01-05 | 0.00 | $28.32 | 3900 |
| 2026-01-02 | 0.00 | $27.97 | 8545 |
| 2025-12-31 | -28.72 | $27.33 | 2200 |
| 2025-12-30 | -18.09 | $27.43 | 12200 |
| 2025-12-29 | -13.83 | $27.47 | 2531 |
| 2025-12-26 | -10.64 | $27.50 | 4000 |
| 2025-12-24 | -38.30 | $27.24 | 2234 |
| 2025-12-23 | -39.36 | $27.23 | 6300 |
| 2025-12-22 | -58.42 | $27.01 | 10949 |
| 2025-12-19 | -51.13 | $26.92 | 9133 |
| 2025-12-18 | -70.68 | $26.66 | 4373 |
| 2025-12-17 | -60.90 | $26.79 | 5100 |
| 2025-12-16 | -48.87 | $26.95 | 6537 |
| 2025-12-15 | -33.83 | $27.15 | 5000 |
| 2025-12-12 | -39.86 | $27.10 | 6102 |
| 2025-12-11 | -20.55 | $27.43 | 4300 |
| 2025-12-10 | -23.49 | $27.54 | 8500 |
| 2025-12-09 | -41.07 | $27.26 | 7700 |
| 2025-12-08 | -40.48 | $27.27 | 4600 |
| 2025-12-05 | -26.79 | $27.50 | 7300 |
| 2025-12-04 | -42.86 | $27.23 | 3139 |
| 2025-12-03 | -45.83 | $27.18 | 3300 |
| 2025-12-02 | -44.05 | $27.21 | 4439 |
| 2025-12-01 | -51.98 | $27.12 | 6705 |
| 2025-11-28 | -48.59 | $27.18 | 8200 |
| 2025-11-26 | -53.67 | $27.09 | 8300 |
| 2025-11-25 | -72.06 | $26.84 | 3500 |
| 2025-11-24 | -74.51 | $26.79 | 3800 |
| 2025-11-21 | -87.25 | $26.53 | 6800 |
| 2025-11-20 | -100.00 | $26.51 | 8000 |
| 2025-11-19 | -93.15 | $26.95 | 3702 |
| 2025-11-18 | -88.36 | $27.02 | 3800 |
| 2025-11-17 | -91.94 | $27.17 | 8300 |
| 2025-11-14 | -63.71 | $27.52 | 5227 |
| 2025-11-13 | -62.90 | $27.53 | 2910 |
| 2025-11-12 | -31.45 | $27.92 | 5300 |
| 2025-11-11 | -28.26 | $27.92 | 5600 |
| 2025-11-10 | -22.75 | $27.88 | 4121 |
| 2025-11-07 | -51.85 | $27.33 | 4042 |
| 2025-11-06 | -36.77 | $27.49 | 2548 |
| 2025-11-05 | -20.18 | $27.86 | 7600 |
| 2025-11-04 | -38.57 | $27.45 | 5000 |
| 2025-11-03 | -14.35 | $27.99 | 7000 |
| 2025-10-31 | -21.08 | $27.84 | 9600 |
| 2025-10-30 | -20.18 | $27.86 | 6906 |
| 2025-10-29 | -4.04 | $28.22 | 8000 |
| 2025-10-28 | -3.47 | $28.03 | 5529 |
| 2025-10-27 | 0.00 | $28.10 | 25223 |
| 2025-10-24 | -3.41 | $27.78 | 5900 |
| 2025-10-23 | -5.66 | $27.58 | 10529 |
| 2025-10-22 | -18.24 | $27.38 | 7346 |
| 2025-10-21 | -18.24 | $27.38 | 7738 |
| 2025-10-20 | -1.26 | $27.65 | 3946 |
| 2025-10-17 | -9.23 | $27.26 | 4800 |
| 2025-10-16 | -13.85 | $27.20 | 4200 |
| 2025-10-15 | -28.68 | $27.00 | 1931 |
| 2025-10-14 | -58.14 | $26.62 | 1800 |
| 2025-10-13 | -41.09 | $26.84 | 900 |
| 2025-10-10 | -100.00 | $26.08 | 5004 |
| 2025-10-09 | -22.63 | $27.06 | 4400 |
| 2025-10-08 | 0.00 | $27.37 | 5600 |
| 2025-10-07 | -1.85 | $27.16 | 318916 |
| 2025-10-06 | -3.51 | $26.98 | 3500 |
| 2025-10-03 | -2.67 | $26.93 | 3800 |
| 2025-10-02 | -5.94 | $26.86 | 5047 |
| 2025-10-01 | -0.47 | $26.71 | 3702 |
| 2025-09-30 | -4.50 | $26.52 | 14146 |
| 2025-09-29 | -6.90 | $26.47 | 4400 |
| 2025-09-26 | -19.21 | $26.22 | 4200 |
| 2025-09-25 | -13.79 | $26.33 | 23000 |
| 2025-09-24 | -8.87 | $26.43 | 19943 |
| 2025-09-23 | -7.88 | $26.45 | 5600 |
| 2025-09-22 | -5.91 | $26.49 | 2900 |
| 2025-09-19 | -9.36 | $26.42 | 4800 |
| 2025-09-18 | -5.42 | $26.50 | 6330 |
| 2025-09-17 | -4.93 | $26.51 | 12932 |
| 2025-09-16 | -0.53 | $26.44 | 3800 |
| 2025-09-15 | -1.84 | $26.18 | 12200 |
| 2025-09-12 | -2.68 | $26.03 | 6419 |
| 2025-09-11 | -0.72 | $25.96 | 3100 |
| 2025-09-10 | -1.94 | $25.59 | 1831 |
| 2025-09-09 | -4.71 | $25.39 | 10244 |
| 2025-09-08 | -24.69 | $25.19 | 8500 |
| 2025-09-05 | -48.15 | $25.00 | 2520 |
| 2025-09-04 | -79.01 | $24.75 | 4100 |
| 2025-09-03 | -61.80 | $24.84 | 4035 |
| 2025-09-02 | -64.65 | $24.75 | 6011 |
| 2025-08-29 | -50.86 | $24.80 | 6200 |
| 2025-08-28 | -35.81 | $24.86 | 5700 |
| 2025-08-27 | -42.57 | $24.76 | 25300 |
| 2025-08-26 | -31.76 | $24.92 | 2500 |
| 2025-08-25 | -25.68 | $25.01 | 4600 |
| 2025-08-22 | -15.54 | $25.16 | 5328 |
| 2025-08-21 | -48.65 | $24.67 | 4400 |
| 2025-08-20 | -44.59 | $24.73 | 6505 |
| 2025-08-19 | -41.89 | $24.77 | 5043 |
| 2025-08-18 | -27.03 | $24.99 | 4000 |
| 2025-08-15 | -29.73 | $24.95 | 5800 |
| 2025-08-14 | -25.00 | $25.02 | 6100 |
| 2025-08-13 | -4.05 | $25.33 | 6710 |
| 2025-08-12 | -8.00 | $25.06 | 4.8M |
| 2025-08-11 | -18.09 | $24.68 | 4428 |
| 2025-08-08 | -9.57 | $24.76 | 2832 |
| 2025-08-07 | -8.51 | $24.77 | 5500 |
| 2025-08-06 | -19.78 | $24.64 | 47935 |
| 2025-08-05 | -36.26 | $24.49 | 187112 |
| 2025-08-04 | -49.45 | $24.37 | 372608 |
| 2025-08-01 | -79.61 | $24.00 | 3515 |
| 2025-07-31 | -61.17 | $24.19 | 9516 |
| 2025-07-30 | -50.49 | $24.30 | 3200 |
| 2025-07-29 | -32.04 | $24.49 | 59944 |
| 2025-07-28 | -36.89 | $24.44 | 7817 |
| 2025-07-25 | -23.30 | $24.58 | 3037 |
| 2025-07-24 | -15.53 | $24.66 | 2500 |
| 2025-07-23 | -1.87 | $24.80 | 2900 |
| 2025-07-22 | -4.81 | $24.55 | 3227 |
| 2025-07-21 | -3.09 | $24.55 | 5100 |
| 2025-07-18 | -9.15 | $24.37 | 10433 |
| 2025-07-17 | -1.41 | $24.38 | 3200 |
| 2025-07-16 | -0.75 | $24.30 | 10238 |
| 2025-07-15 | -3.20 | $24.19 | 4833 |
| 2025-07-14 | -16.00 | $24.03 | 3200 |
| 2025-07-11 | -20.80 | $23.97 | 1800 |
| 2025-07-10 | -16.00 | $24.03 | 2121 |
| 2025-07-09 | -20.80 | $23.97 | 12812 |
| 2025-07-08 | -16.80 | $24.02 | 2700 |
| 2025-07-07 | -32.00 | $23.83 | 2000 |
| 2025-07-03 | -3.20 | $24.19 | 2700 |
| 2025-07-02 | 0.00 | $24.07 | 4100 |
| 2025-07-01 | -1.56 | $23.98 | 5232 |
| 2025-06-30 | -0.70 | $23.97 | 10408 |
| 2025-06-27 | -5.84 | $23.89 | 4735 |
| 2025-06-26 | 0.00 | $23.95 | 1238 |
| 2025-06-25 | -1.44 | $23.81 | 3100 |
| 2025-06-24 | 0.00 | $23.79 | 3300 |
| 2025-06-23 | -37.40 | $23.21 | 6800 |
| 2025-06-20 | -52.03 | $23.03 | 10600 |
| 2025-06-18 | -43.09 | $23.14 | 4000 |
| 2025-06-17 | -39.02 | $23.19 | 3111 |
| 2025-06-16 | -15.45 | $23.48 | 3300 |
| 2025-06-13 | -40.65 | $23.17 | 2000 |
| 2025-06-12 | -8.94 | $23.56 | 4735 |
| 2025-06-11 | -8.94 | $23.56 | 3900 |
| 2025-06-10 | -1.85 | $23.50 | 5100 |
| 2025-06-09 | -2.13 | $23.36 | 4900 |
| 2025-06-06 | -4.08 | $23.17 | 1507 |
| 2025-06-05 | -11.22 | $23.09 | 3600 |
| 2025-06-04 | -14.71 | $23.01 | 2849 |
| 2025-06-03 | -40.20 | $22.75 | 5700 |
| 2025-06-02 | -49.02 | $22.66 | 4700 |
| 2025-05-30 | -62.75 | $22.52 | 2301 |
| 2025-05-29 | -24.34 | $22.79 | 2600 |
| 2025-05-28 | -27.95 | $22.71 | 4647 |
| 2025-05-27 | -22.36 | $22.80 | 5548 |
| 2025-05-23 | -14.04 | $22.92 | 1800 |
| 2025-05-22 | -17.58 | $22.84 | 3300 |
| 2025-05-21 | -12.09 | $22.94 | 4000 |
| 2025-05-20 | -3.45 | $22.98 | 4500 |
| 2025-05-19 | -3.37 | $22.97 | 8337 |
| 2025-05-16 | -3.78 | $22.95 | 7600 |
| 2025-05-15 | -4.20 | $22.94 | 2124 |
| 2025-05-14 | -5.18 | $22.91 | 7800 |
| 2025-05-13 | -2.59 | $22.79 | 3600 |
| 2025-05-12 | -1.35 | $22.72 | 6432 |
| 2025-05-09 | -17.80 | $22.26 | 13000 |
| 2025-05-08 | -19.29 | $22.14 | 5700 |
| 2025-05-07 | -12.46 | $22.24 | 3400 |
| 2025-05-06 | -5.12 | $22.49 | 3018 |
| 2025-05-05 | -2.70 | $22.58 | 3805 |
| 2025-05-02 | -0.89 | $22.30 | 3639 |
| 2025-05-01 | -2.89 | $21.66 | 6300 |
| 2025-04-30 | -6.80 | $21.71 | 14014 |
| 2025-04-29 | -9.52 | $21.63 | 1444 |
| 2025-04-28 | -12.24 | $21.55 | 9901 |
| 2025-04-25 | -16.44 | $21.46 | 6312 |
| 2025-04-24 | -23.28 | $21.54 | 3845 |
| 2025-04-23 | -29.55 | $21.33 | 4423 |
| 2025-04-22 | -36.72 | $21.09 | 4800 |
| 2025-04-21 | -45.97 | $20.78 | 3328 |
| 2025-04-17 | -46.57 | $20.76 | 4900 |
| 2025-04-16 | -49.85 | $20.65 | 7400 |
| 2025-04-15 | -46.09 | $20.90 | 28128 |
| 2025-04-14 | -47.21 | $20.86 | 6900 |
| 2025-04-11 | -51.67 | $20.71 | 9421 |
| 2025-04-10 | -70.83 | $20.02 | 11300 |
| 2025-04-09 | -58.89 | $20.45 | 17727 |
| 2025-04-08 | -93.89 | $19.19 | 9307 |
| 2025-04-07 | -94.12 | $19.53 | 15300 |
| 2025-04-04 | -94.78 | $20.21 | 8924 |
| 2025-04-03 | -97.37 | $21.46 | 9110 |
| 2025-04-02 | -62.16 | $21.88 | 147800 |
| 2025-04-01 | -63.96 | $21.86 | 4838 |
| 2025-03-31 | -55.32 | $21.79 | 88341 |
| 2025-03-28 | -53.90 | $21.81 | 6649 |
| 2025-03-27 | -21.99 | $22.26 | 5818 |
| 2025-03-26 | -30.50 | $22.14 | 9200 |
| 2025-03-25 | -22.70 | $22.25 | 16028 |
| 2025-03-24 | -19.86 | $22.29 | 7301 |
| 2025-03-21 | -26.24 | $22.20 | 7027 |
| 2025-03-20 | -21.28 | $22.27 | 12626 |
| 2025-03-19 | -5.67 | $22.49 | 7526 |
| 2025-03-18 | -7.80 | $22.46 | 9200 |
| 2025-03-17 | -2.13 | $22.54 | 20500 |
| 2025-03-14 | -18.18 | $22.15 | 2500 |
| 2025-03-13 | -52.07 | $21.74 | 10400 |
| 2025-03-12 | -48.76 | $21.78 | 8900 |
| 2025-03-11 | -57.02 | $21.68 | 13149 |
| 2025-03-10 | -72.73 | $21.49 | 5100 |
| 2025-03-07 | -25.62 | $22.06 | 4500 |
| 2025-03-06 | -34.71 | $21.95 | 5723 |
| 2025-03-05 | -25.62 | $22.06 | 6000 |
| 2025-03-04 | -77.42 | $21.41 | 7625 |
| 2025-03-03 | -78.91 | $21.21 | 15214 |
| 2025-02-28 | -68.71 | $21.36 | 6900 |
| 2025-02-27 | -47.62 | $21.67 | 15100 |
| 2025-02-26 | -17.69 | $22.11 | 9700 |
| 2025-02-25 | -33.33 | $21.88 | 9602 |
| 2025-02-24 | -33.33 | $21.88 | 10700 |
| 2025-02-21 | -12.24 | $22.19 | 4300 |
| 2025-02-20 | -8.22 | $22.24 | 10400 |
| 2025-02-19 | -9.02 | $22.01 | 5000 |
| 2025-02-18 | -3.28 | $22.08 | 12100 |
| 2025-02-14 | -3.15 | $21.96 | 5900 |
| 2025-02-13 | 0.00 | $21.80 | 43300 |
| 2025-02-12 | -5.71 | $21.63 | 11500 |
| 2025-02-11 | -7.63 | $21.52 | 4832 |
| 2025-02-10 | -1.39 | $21.59 | 12900 |
| 2025-02-07 | -17.52 | $21.30 | 5130 |
| 2025-02-06 | -17.04 | $21.29 | 10909 |
| 2025-02-05 | -17.78 | $21.28 | 9713 |
| 2025-02-04 | -11.11 | $21.37 | 5200 |
| 2025-02-03 | -29.63 | $21.12 | 11849 |
| 2025-01-31 | -22.96 | $21.21 | 8037 |
| 2025-01-30 | -6.67 | $21.43 | 12803 |
| 2025-01-29 | -16.67 | $21.12 | 7225 |
| 2025-01-28 | -13.39 | $21.14 | 6500 |
| 2025-01-27 | -29.46 | $20.96 | 13000 |
| 2025-01-24 | -2.68 | $21.26 | 7233 |
| 2025-01-23 | -3.03 | $21.13 | 5216 |
| 2025-01-22 | -10.10 | $21.06 | 7613 |
| 2025-01-21 | -11.11 | $21.05 | 7300 |
| 2025-01-17 | -38.89 | $20.83 | 7236 |
| 2025-01-16 | -59.06 | $20.69 | 7800 |
| 2025-01-15 | -58.52 | $20.73 | 11421 |
| 2025-01-14 | -77.37 | $20.48 | 15900 |
| 2025-01-13 | -92.81 | $20.27 | 4828 |
| 2025-01-10 | -97.67 | $20.36 | 74300 |
| 2025-01-08 | -89.69 | $20.75 | 40600 |
| 2025-01-07 | -86.57 | $20.83 | 3400 |
| 2025-01-06 | -77.61 | $20.95 | 9300 |
| 2025-01-03 | -85.82 | $20.84 | 8800 |
| 2025-01-02 | -97.76 | $20.68 | 6400 |
| 2024-12-31 | -98.41 | $20.75 | 36100 |
| 2024-12-30 | -95.97 | $20.80 | 8814 |
| 2024-12-27 | -81.97 | $20.99 | 36100 |
| 2024-12-26 | -77.87 | $21.04 | 8200 |
| 2024-12-24 | -68.03 | $21.16 | 5339 |
| 2024-12-23 | -77.87 | $21.04 | 8200 |
| 2024-12-20 | -85.25 | $20.95 | 7454 |
| 2024-12-19 | -94.26 | $20.84 | 10400 |
| 2024-12-18 | -98.36 | $20.79 | 9800 |
| 2024-12-17 | -59.60 | $21.40 | 32605 |
| 2024-12-16 | -53.54 | $21.46 | 11700 |
| 2024-12-13 | -50.51 | $21.49 | 4200 |
| 2024-12-12 | -49.49 | $21.50 | 4646 |
| 2024-12-11 | -40.40 | $21.59 | 11921 |
| 2024-12-10 | -48.48 | $21.51 | 15300 |
| 2024-12-09 | -16.16 | $21.83 | 10347 |
| 2024-12-06 | -64.22 | $21.39 | 4000 |
| 2024-12-05 | -75.80 | $21.38 | 7831 |
| 2024-12-04 | -80.89 | $21.30 | 5600 |
| 2024-12-03 | -84.08 | $21.25 | 4916 |
| 2024-12-02 | -87.90 | $21.19 | 11700 |
| 2024-11-29 | -87.90 | $21.19 | 5628 |
| 2024-11-27 | -96.53 | $21.18 | 5100 |
| 2024-11-26 | -97.87 | $21.19 | 41400 |
| 2024-11-25 | -84.40 | $21.38 | 4930 |
| 2024-11-22 | -88.65 | $21.32 | 10439 |
| 2024-11-21 | -90.07 | $21.30 | 4200 |
| 2024-11-20 | -88.65 | $21.32 | 7400 |
| 2024-11-19 | -91.49 | $21.28 | 30825 |
| 2024-11-18 | -81.56 | $21.42 | 6700 |
| 2024-11-15 | -98.58 | $21.18 | 6500 |
| 2024-11-14 | -98.58 | $21.18 | 7300 |
| 2024-11-13 | -96.85 | $21.34 | 12800 |
| 2024-11-12 | -94.21 | $21.43 | 12341 |
| 2024-11-11 | -80.65 | $21.82 | 4021 |
| 2024-11-08 | -68.32 | $21.96 | 7700 |
| 2024-11-07 | -10.58 | $22.57 | 2.1M |
| 2024-11-06 | -74.04 | $21.91 | 1623 |
| 2024-11-05 | -50.96 | $22.15 | 3000 |
| 2024-11-04 | -76.92 | $21.88 | 1900 |
| 2024-11-01 | -91.28 | $21.77 | 34600 |
| 2024-10-31 | -94.63 | $21.72 | 3700 |
| 2024-10-30 | -99.21 | $21.87 | 1100 |
| 2024-10-29 | -90.68 | $22.06 | 11200 |
| 2024-10-28 | -83.05 | $22.15 | 2503 |
| 2024-10-25 | -95.76 | $22.00 | 2200 |
| 2024-10-24 | -94.07 | $22.02 | 2524 |
| 2024-10-23 | -96.40 | $22.06 | 110810 |
| 2024-10-22 | -94.06 | $22.18 | 12300 |
| 2024-10-21 | -93.81 | $22.22 | 7900 |
| 2024-10-18 | -44.90 | $22.47 | 2000 |
| 2024-10-17 | -53.29 | $22.24 | 3500 |
| 2024-10-16 | -44.57 | $22.35 | 1008 |
| 2024-10-15 | -48.50 | $22.16 | 1500 |
| 2024-10-14 | -26.00 | $22.61 | 1339 |
| 2024-10-11 | -23.88 | $22.65 | 5900 |
| 2024-10-10 | -28.43 | $22.55 | 1800 |
| 2024-10-09 | -28.57 | $22.49 | 7835 |
| 2024-10-08 | -22.75 | $22.55 | 3600 |
| 2024-10-07 | -0.39 | $23.12 | 5300 |
| 2024-10-04 | -5.22 | $22.94 | 3442 |
| 2024-10-03 | -12.05 | $22.77 | 6128 |
| 2024-10-02 | -0.40 | $23.06 | 10700 |
| 2024-10-01 | -16.53 | $22.65 | 4818 |
| 2024-09-30 | -20.56 | $22.55 | 4730 |
| 2024-09-27 | -4.44 | $22.95 | 1500 |
| 2024-09-26 | -2.82 | $22.99 | 13000 |
| 2024-09-25 | -12.77 | $22.22 | 33400 |
| 2024-09-24 | -2.13 | $22.42 | 7700 |
| 2024-09-23 | -0.86 | $21.73 | 43400 |
| 2024-09-20 | -2.06 | $21.53 | 48145 |
| 2024-09-19 | -3.13 | $21.51 | 7233 |
| 2024-09-18 | -38.20 | $21.13 | 2200 |
| 2024-09-17 | -31.46 | $21.19 | 3726 |
| 2024-09-16 | -35.96 | $21.15 | 700 |
| 2024-09-13 | -41.57 | $21.10 | 125638 |
| 2024-09-12 | -50.56 | $21.02 | 6600 |
| 2024-09-11 | -67.42 | $20.87 | 8700 |
| 2024-09-10 | -85.71 | $20.75 | 5700 |
| 2024-09-09 | -84.52 | $20.76 | 8931 |
| 2024-09-06 | -90.32 | $20.63 | 5802 |
| 2024-09-05 | -46.73 | $20.97 | 3600 |
| 2024-09-04 | -38.24 | $20.95 | 7914 |
| 2024-09-03 | -29.34 | $20.98 | 5214 |
| 2024-08-30 | -8.33 | $21.31 | 2900 |
| 2024-08-29 | -12.50 | $21.23 | 31700 |
| 2024-08-28 | -12.50 | $21.23 | 4144 |
| 2024-08-27 | -4.17 | $21.39 | 4830 |
| 2024-08-26 | -6.25 | $21.35 | 1800 |
| 2024-08-23 | -0.52 | $21.46 | 3820 |
| 2024-08-22 | -16.13 | $21.11 | 15800 |
| 2024-08-21 | -4.30 | $21.33 | 1511 |
| 2024-08-20 | -8.60 | $21.25 | 9016 |
| 2024-08-19 | 0.00 | $21.41 | 3400 |
| 2024-08-16 | -1.80 | $21.19 | 2908 |
| 2024-08-15 | -6.62 | $20.96 | 6521 |
| 2024-08-14 | -31.21 | $20.74 | 3931 |
| 2024-08-13 | -27.84 | $20.82 | 5046 |
| 2024-08-12 | -43.88 | $20.65 | 9507 |
| 2024-08-09 | -47.50 | $20.60 | 1849 |
| 2024-08-08 | -56.34 | $20.48 | 6229 |
| 2024-08-07 | -73.71 | $20.11 | 7102 |
| 2024-08-06 | -81.22 | $19.95 | 11200 |
| 2024-08-05 | -84.98 | $19.87 | 7000 |
| 2024-08-02 | -92.70 | $20.41 | 15900 |
| 2024-08-01 | -90.99 | $20.67 | 1123 |
| 2024-07-31 | -60.36 | $21.01 | 4204 |
| 2024-07-30 | -92.79 | $20.65 | 2245 |
| 2024-07-29 | -85.59 | $20.73 | 8700 |
| 2024-07-26 | -81.98 | $20.77 | 6900 |
| 2024-07-25 | -100.00 | $20.57 | 3645 |
| 2024-07-24 | -97.20 | $20.64 | 13900 |
| 2024-07-23 | -83.52 | $20.92 | 12000 |
| 2024-07-22 | -70.33 | $21.04 | 9146 |
| 2024-07-19 | -87.91 | $20.88 | 12637 |
| 2024-07-18 | -65.93 | $21.08 | 2911 |
| 2024-07-17 | -45.05 | $21.27 | 5700 |
| 2024-07-16 | -18.68 | $21.51 | 9625 |
| 2024-07-15 | -26.37 | $21.44 | 12400 |
| 2024-07-12 | -4.40 | $21.64 | 7700 |
| 2024-07-11 | -8.64 | $21.51 | 6300 |
| 2024-07-10 | -1.59 | $21.39 | 2700 |
| 2024-07-09 | -10.00 | $21.31 | 3235 |
| 2024-07-08 | -23.33 | $21.23 | 2300 |
| 2024-07-05 | -20.00 | $21.25 | 6942 |
| 2024-07-03 | -30.00 | $21.19 | 3802 |
| 2024-07-02 | -70.00 | $20.95 | 18400 |
| 2024-07-01 | -98.04 | $20.87 | 2600 |
| 2024-06-28 | -69.12 | $20.90 | 843 |
| 2024-06-27 | -61.76 | $20.95 | 2649 |
| 2024-06-26 | -47.06 | $21.05 | 5700 |
| 2024-06-25 | -36.76 | $21.12 | 244507 |
| 2024-06-24 | -31.58 | $21.21 | 2027 |
| 2024-06-21 | -59.30 | $21.04 | 5148 |
| 2024-06-20 | -53.93 | $21.10 | 8000 |
| 2024-06-18 | -29.21 | $21.32 | 8500 |
| 2024-06-17 | -48.18 | $21.26 | 5130 |
| 2024-06-14 | -55.93 | $21.21 | 7400 |
| 2024-06-13 | -60.17 | $21.16 | 1400 |
| 2024-06-12 | -56.78 | $21.20 | 3400 |
| 2024-06-11 | -59.32 | $21.17 | 2449 |
| 2024-06-10 | -50.85 | $21.27 | 3700 |
| 2024-06-07 | -63.56 | $21.12 | 2611 |
| 2024-06-06 | -52.54 | $21.25 | 1700 |
| 2024-06-05 | -46.61 | $21.32 | 2503 |
| 2024-06-04 | -71.19 | $21.03 | 3830 |
| 2024-06-03 | -78.81 | $20.94 | 2325 |
| 2024-05-31 | -92.37 | $20.78 | 14428 |
| 2024-05-30 | -86.41 | $20.98 | 1142 |
| 2024-05-29 | -65.71 | $20.95 | 64200 |
| 2024-05-28 | -48.57 | $21.19 | 647 |
| 2024-05-24 | -32.14 | $21.42 | 716 |
| 2024-05-23 | -30.71 | $21.44 | 2200 |
| 2024-05-22 | -25.32 | $21.47 | 2600 |
| 2024-05-21 | -18.99 | $21.57 | 4300 |
| 2024-05-20 | -10.76 | $21.70 | 4319 |
| 2024-05-17 | -3.87 | $21.80 | 4500 |
| 2024-05-16 | -3.23 | $21.69 | 5600 |
| 2024-05-15 | -1.21 | $21.50 | 1400 |
| 2024-05-14 | 0.00 | $21.41 | 11300 |
| 2024-05-13 | -0.64 | $21.36 | 2342 |
| 2024-05-10 | -13.51 | $21.08 | 12334 |
| 2024-05-09 | -10.81 | $21.12 | 900 |
| 2024-05-08 | -18.92 | $21.00 | 1139 |
| 2024-05-07 | -12.16 | $21.10 | 3400 |
| 2024-05-06 | -9.46 | $21.14 | 2300 |
| 2024-05-03 | 0.00 | $21.28 | 2449 |
| 2024-05-02 | 0.00 | $21.12 | 1700 |
| 2024-05-01 | -21.43 | $20.57 | 913 |
| 2024-04-30 | -28.57 | $20.50 | 7500 |
| 2024-04-29 | -10.20 | $20.68 | 16937 |
| 2024-04-26 | -14.29 | $20.64 | 25333 |
| 2024-04-25 | -40.82 | $20.38 | 3000 |
| 2024-04-24 | -39.80 | $20.39 | 2000 |
| 2024-04-23 | -34.69 | $20.44 | 4200 |
| 2024-04-22 | -48.98 | $20.30 | 6600 |
| 2024-04-19 | -87.76 | $19.92 | 1000 |
| 2024-04-18 | -88.78 | $19.91 | 5400 |
| 2024-04-17 | -93.88 | $19.86 | 5823 |
| 2024-04-16 | -93.33 | $19.94 | 6511 |
| 2024-04-15 | -93.94 | $20.16 | 3724 |
| 2024-04-12 | -100.00 | $20.24 | 1400 |
| 2024-04-11 | -23.26 | $20.68 | 5324 |
| 2024-04-10 | -51.16 | $20.56 | 4525 |
| 2024-04-09 | -6.98 | $20.75 | 2233 |
| 2024-04-08 | -13.89 | $20.66 | 629 |
| 2024-04-05 | -41.67 | $20.56 | 5619 |
| 2024-04-04 | -55.56 | $20.51 | 3600 |
| 2024-04-03 | -58.33 | $20.50 | 6506 |
| 2024-04-02 | -27.66 | $20.58 | 3949 |
| 2024-04-01 | -27.66 | $20.58 | 5909 |
| 2024-03-28 | -32.65 | $20.57 | 3539 |
| 2024-03-27 | -44.90 | $20.51 | 4916 |
| 2024-03-26 | -59.18 | $20.44 | 2021 |
| 2024-03-25 | -61.11 | $20.45 | 3900 |
| 2024-03-22 | -59.26 | $20.46 | 3235 |
| 2024-03-21 | -46.30 | $20.53 | 7300 |
| 2024-03-20 | -33.33 | $20.60 | 6616 |
| 2024-03-19 | -68.52 | $20.41 | 1700 |
| 2024-03-18 | -50.00 | $20.51 | 3119 |
| 2024-03-15 | -46.30 | $20.53 | 4142 |
| 2024-03-14 | -32.79 | $20.58 | 2700 |
| 2024-03-13 | -14.86 | $20.67 | 2300 |
| 2024-03-12 | -9.71 | $20.68 | 2700 |
| 2024-03-11 | -27.18 | $20.50 | 2223 |
| 2024-03-08 | -37.86 | $20.39 | 14809 |
| 2024-03-07 | -33.01 | $20.44 | 16000 |
| 2024-03-06 | -27.18 | $20.50 | 14100 |
| 2024-03-05 | -52.43 | $20.24 | 3628 |
| 2024-03-04 | -33.65 | $20.43 | 3726 |
| 2024-03-01 | -12.26 | $20.65 | 7603 |
| 2024-02-29 | -31.13 | $20.45 | 11000 |
| 2024-02-28 | -31.13 | $20.45 | 8300 |
| 2024-02-27 | -4.59 | $20.73 | 3531 |
| 2024-02-26 | -7.92 | $20.62 | 3500 |
| 2024-02-23 | -4.95 | $20.65 | 4900 |
| 2024-02-22 | 0.00 | $20.70 | 1402 |
| 2024-02-21 | -11.46 | $20.54 | 14330 |
| 2024-02-20 | -6.41 | $20.42 | 5304 |
| 2024-02-16 | -10.26 | $20.38 | 1523 |
| 2024-02-15 | -12.50 | $20.24 | 105400 |
| 2024-02-14 | -26.56 | $20.15 | 3238 |
| 2024-02-13 | -76.92 | $19.82 | 8808 |
| 2024-02-12 | -23.08 | $20.17 | 8800 |
| 2024-02-09 | -55.17 | $20.06 | 3100 |
| 2024-02-08 | -66.67 | $19.96 | 800 |
| 2024-02-07 | -40.23 | $20.19 | 8800 |
| 2024-02-06 | -25.29 | $20.32 | 6100 |
| 2024-02-05 | -75.86 | $19.88 | 8926 |
| 2024-02-02 | -86.52 | $19.79 | 4941 |
| 2024-02-01 | -64.04 | $19.99 | 9300 |
| 2024-01-31 | -91.67 | $19.75 | 4043 |
| 2024-01-30 | -90.82 | $19.76 | 6023 |
| 2024-01-29 | -77.42 | $19.95 | 8300 |
| 2024-01-26 | -70.16 | $20.04 | 2107 |
| 2024-01-25 | -66.13 | $20.09 | 9940 |
| 2024-01-24 | -67.74 | $20.07 | 54135 |
| 2024-01-23 | -84.68 | $19.86 | 6400 |
| 2024-01-22 | -96.77 | $19.71 | 16600 |
| 2024-01-19 | -74.19 | $19.99 | 2845 |
| 2024-01-18 | -91.13 | $19.78 | 13704 |
| 2024-01-17 | -91.13 | $19.78 | 10536 |
| 2024-01-16 | -93.68 | $20.02 | 2335 |
| 2024-01-12 | -66.67 | $20.39 | 19500 |
| 2024-01-11 | -70.51 | $20.36 | 11130 |
| 2024-01-10 | -87.18 | $20.23 | 3600 |
| 2024-01-09 | -80.77 | $20.28 | 2000 |
| 2024-01-08 | -61.54 | $20.43 | 4101 |
| 2024-01-05 | -57.69 | $20.46 | 2800 |
| 2024-01-04 | -56.41 | $20.47 | 7518 |
| 2024-01-03 | -35.90 | $20.63 | 10017 |
| 2024-01-02 | -42.31 | $20.58 | 6800 |
| 2023-12-29 | -6.41 | $20.86 | 6700 |
| 2023-12-28 | -2.67 | $20.86 | 8911 |
| 2023-12-27 | -33.33 | $20.63 | 14400 |
| 2023-12-26 | -42.67 | $20.56 | 3820 |
| 2023-12-22 | -78.67 | $20.29 | 16517 |
| 2023-12-21 | -57.33 | $20.45 | 7104 |
| 2023-12-20 | -100.00 | $20.13 | 23903 |
| 2023-12-19 | -64.41 | $20.50 | 15807 |
| 2023-12-18 | -76.27 | $20.43 | 20400 |
| 2023-12-15 | -30.77 | $20.72 | 14800 |
| 2023-12-14 | -5.77 | $20.85 | 9746 |
| 2023-12-13 | -34.55 | $20.72 | 15900 |
| 2023-12-12 | -79.25 | $20.49 | 21900 |
| 2023-12-11 | -44.05 | $20.54 | 8036 |
| 2023-12-08 | -52.38 | $20.47 | 4200 |
| 2023-12-07 | -29.76 | $20.66 | 10500 |
| 2023-12-06 | -39.29 | $20.58 | 4400 |
| 2023-12-05 | -38.10 | $20.59 | 5500 |
| 2023-12-04 | -40.48 | $20.57 | 8400 |
| 2023-12-01 | -17.86 | $20.76 | 6200 |
| 2023-11-30 | -16.67 | $20.74 | 10446 |
| 2023-11-29 | -20.57 | $20.62 | 9222 |
| 2023-11-28 | -8.22 | $20.79 | 11100 |
| 2023-11-27 | -18.49 | $20.64 | 2044 |
| 2023-11-24 | -11.64 | $20.74 | 1500 |
| 2023-11-22 | -15.33 | $20.68 | 12000 |
| 2023-11-21 | -18.67 | $20.63 | 6606 |
| 2023-11-20 | -11.33 | $20.74 | 12209 |
| 2023-11-17 | -23.13 | $20.54 | 4300 |
| 2023-11-16 | -25.00 | $20.51 | 4500 |
| 2023-11-15 | -5.63 | $20.82 | 8701 |
| 2023-11-14 | 0.00 | $20.53 | 53900 |
| 2023-11-13 | -18.52 | $20.19 | 2300 |
| 2023-11-10 | -17.59 | $20.20 | 6842 |
| 2023-11-09 | -24.07 | $20.13 | 15000 |
| 2023-11-08 | -10.19 | $20.28 | 29600 |
| 2023-11-07 | -12.96 | $20.25 | 4100 |
| 2023-11-06 | -13.89 | $20.24 | 21600 |
| 2023-11-03 | -16.67 | $20.21 | 55400 |
| 2023-11-02 | -38.38 | $19.92 | 6404 |
| 2023-11-01 | -55.56 | $19.75 | 112900 |
| 2023-10-31 | -71.72 | $19.59 | 4700 |
| 2023-10-30 | -68.69 | $19.62 | 3600 |
| 2023-10-27 | -80.81 | $19.50 | 2200 |
| 2023-10-26 | -81.82 | $19.49 | 11100 |
| 2023-10-25 | -73.74 | $19.57 | 2100 |
| 2023-10-24 | -56.57 | $19.74 | 4300 |
| 2023-10-23 | -83.84 | $19.47 | 3925 |
| 2023-10-20 | -100.00 | $19.43 | 39800 |
| 2023-10-19 | -82.56 | $19.70 | 4900 |
| 2023-10-18 | -75.58 | $19.76 | 26401 |
| 2023-10-17 | -52.58 | $20.01 | 11145 |
| 2023-10-16 | -40.21 | $20.13 | 11508 |
| 2023-10-13 | -59.79 | $19.94 | 4619 |
| 2023-10-12 | -53.00 | $20.02 | 6104 |
| 2023-10-11 | -27.00 | $20.28 | 8400 |
| 2023-10-10 | -42.00 | $20.13 | 6403 |
| 2023-10-09 | -76.19 | $19.80 | 7500 |
| 2023-10-06 | -57.14 | $20.00 | 5630 |
| 2023-10-05 | -81.90 | $19.74 | 4000 |
| 2023-10-04 | -87.62 | $19.68 | 14200 |
| 2023-10-03 | -97.09 | $19.73 | 10300 |
| 2023-10-02 | -86.96 | $19.95 | 4239 |
| 2023-09-29 | -82.35 | $20.04 | 4400 |
| 2023-09-28 | -89.92 | $19.95 | 5646 |
| 2023-09-27 | -95.45 | $19.97 | 20835 |
| 2023-09-26 | -99.03 | $20.00 | 4945 |
| 2023-09-25 | -83.00 | $20.19 | 18629 |
| 2023-09-22 | -77.00 | $20.25 | 25922 |
| 2023-09-21 | -98.00 | $20.04 | 11042 |
| 2023-09-20 | -83.95 | $20.34 | 7300 |
| 2023-09-19 | -69.41 | $20.43 | 8141 |
| 2023-09-18 | -62.50 | $20.47 | 8600 |
| 2023-09-15 | -60.64 | $20.45 | 8300 |
| 2023-09-14 | -53.19 | $20.52 | 7125 |
| 2023-09-13 | -64.89 | $20.41 | 9500 |
| 2023-09-12 | -48.94 | $20.56 | 4800 |
| 2023-09-11 | -53.19 | $20.52 | 5149 |
| 2023-09-08 | -75.53 | $20.31 | 3800 |
| 2023-09-07 | -82.68 | $20.30 | 14600 |
| 2023-09-06 | -62.20 | $20.56 | 2348 |
| 2023-09-05 | -55.12 | $20.65 | 7344 |
| 2023-09-01 | -35.43 | $20.90 | 10900 |
| 2023-08-31 | -54.33 | $20.66 | 1600 |
| 2023-08-30 | -32.28 | $20.94 | 3300 |
| 2023-08-29 | -33.86 | $20.92 | 3800 |
| 2023-08-28 | -70.12 | $20.57 | 3240 |
| 2023-08-25 | -84.70 | $20.36 | 5340 |
| 2023-08-24 | -79.78 | $20.45 | 4100 |
| 2023-08-23 | -78.69 | $20.47 | 1400 |
| 2023-08-22 | -91.26 | $20.24 | 2107 |
| 2023-08-21 | -92.35 | $20.22 | 1521 |
| 2023-08-18 | -96.17 | $20.15 | 6400 |
| 2023-08-17 | -93.87 | $20.38 | 4948 |
| 2023-08-16 | -97.55 | $20.32 | 22606 |
| 2023-08-15 | -96.10 | $20.43 | 9300 |
| 2023-08-14 | -90.14 | $20.63 | 12600 |
| 2023-08-11 | -95.24 | $20.71 | 4415 |
| 2023-08-10 | -72.50 | $21.04 | 15400 |
| 2023-08-09 | -86.67 | $20.87 | 5900 |
| 2023-08-08 | -84.17 | $20.90 | 4936 |
| 2023-08-07 | -72.32 | $21.10 | 8400 |
| 2023-08-04 | -55.24 | $21.12 | 9300 |
| 2023-08-03 | -43.71 | $21.25 | 6334 |
| 2023-08-02 | -53.29 | $21.10 | 8925 |
| 2023-08-01 | -23.68 | $21.55 | 11400 |
| 2023-07-31 | -2.63 | $21.87 | 19100 |
| 2023-07-28 | -3.38 | $21.82 | 7500 |
| 2023-07-27 | -25.00 | $21.29 | 10700 |
| 2023-07-26 | -0.83 | $21.58 | 4537 |
| 2023-07-25 | -16.22 | $21.32 | 7400 |
| 2023-07-24 | -27.93 | $21.19 | 10000 |
| 2023-07-21 | -51.35 | $20.93 | 935 |
| 2023-07-20 | -46.85 | $20.98 | 10120 |
| 2023-07-19 | -43.24 | $21.02 | 13217 |
| 2023-07-18 | -46.85 | $20.98 | 9416 |
| 2023-07-17 | -25.22 | $21.25 | 10001 |
| 2023-07-14 | -26.50 | $21.25 | 9003 |
| 2023-07-13 | -7.69 | $21.47 | 33036 |
| 2023-07-12 | -29.91 | $21.21 | 8821 |
| 2023-07-11 | -59.83 | $20.86 | 5224 |
| 2023-07-10 | -78.63 | $20.64 | 10000 |
| 2023-07-07 | -74.36 | $20.69 | 20600 |
| 2023-07-06 | -94.02 | $20.46 | 6744 |
| 2023-07-05 | -57.60 | $20.84 | 9800 |
| 2023-07-03 | -49.65 | $20.86 | 4806 |
| 2023-06-30 | -63.12 | $20.67 | 3800 |
| 2023-06-29 | -51.24 | $20.53 | 8711 |
| 2023-06-28 | -40.44 | $20.65 | 8320 |
| 2023-06-27 | -36.00 | $20.75 | 4700 |
| 2023-06-26 | -44.89 | $20.55 | 6100 |
| 2023-06-23 | -47.56 | $20.49 | 3102 |
| 2023-06-22 | -35.11 | $20.77 | 6000 |
| 2023-06-21 | -30.67 | $20.87 | 3500 |
| 2023-06-20 | -26.22 | $20.97 | 7700 |
| 2023-06-16 | -4.89 | $21.45 | 6326 |
| 2023-06-15 | -2.22 | $21.51 | 12930 |
| 2023-06-14 | -2.12 | $21.16 | 13532 |
| 2023-06-13 | -8.00 | $20.92 | 4513 |
| 2023-06-12 | -2.76 | $20.72 | 7936 |
| 2023-06-09 | -5.52 | $20.68 | 16900 |
| 2023-06-08 | -5.52 | $20.68 | 16012 |
| 2023-06-07 | -13.79 | $20.56 | 3700 |
| 2023-06-06 | -4.44 | $20.60 | 10511 |
| 2023-06-05 | -11.32 | $20.25 | 7395 |
| 2023-06-02 | -12.26 | $20.24 | 39723 |
| 2023-06-01 | -44.66 | $19.88 | 17325 |
| 2023-05-31 | -67.96 | $19.64 | 10500 |
| 2023-05-30 | -90.00 | $19.53 | 24300 |
| 2023-05-26 | -54.44 | $19.85 | 3000 |
| 2023-05-25 | -96.67 | $19.47 | 45400 |
| 2023-05-24 | -85.53 | $19.69 | 5849 |
| 2023-05-23 | -73.68 | $19.78 | 4646 |
| 2023-05-22 | -26.14 | $20.11 | 2702 |
| 2023-05-19 | -55.68 | $19.85 | 2300 |
| 2023-05-18 | -51.14 | $19.89 | 21742 |
| 2023-05-17 | -14.77 | $20.21 | 5437 |
| 2023-05-16 | -19.32 | $20.17 | 2300 |
| 2023-05-15 | -5.56 | $20.31 | 9041 |
| 2023-05-12 | -55.56 | $19.86 | 2800 |
| 2023-05-11 | -33.33 | $20.06 | 6227 |
| 2023-05-10 | -46.67 | $19.94 | 5115 |
| 2023-05-09 | -53.33 | $19.88 | 2806 |
| 2023-05-08 | -40.43 | $20.02 | 4600 |
| 2023-05-05 | -37.23 | $20.05 | 182800 |
| 2023-05-04 | -54.26 | $19.89 | 78611 |
| 2023-05-03 | -73.40 | $19.71 | 10900 |
| 2023-05-02 | -71.28 | $19.73 | 11900 |
| 2023-05-01 | -40.21 | $20.04 | 3600 |
| 2023-04-28 | -45.95 | $20.06 | 52521 |
| 2023-04-27 | -55.75 | $19.96 | 8300 |
| 2023-04-26 | -71.68 | $19.78 | 19300 |
| 2023-04-25 | -94.69 | $19.52 | 5247 |
| 2023-04-24 | -91.01 | $19.78 | 21200 |
| 2023-04-21 | -78.16 | $19.91 | 3000 |
| 2023-04-20 | -67.82 | $20.00 | 92500 |
| 2023-04-19 | -47.75 | $20.06 | 10000 |
| 2023-04-18 | -29.73 | $20.26 | 3600 |
| 2023-04-17 | -23.62 | $20.29 | 27700 |
| 2023-04-14 | -40.16 | $20.08 | 6217 |
| 2023-04-13 | -30.71 | $20.20 | 5500 |
| 2023-04-12 | -45.21 | $19.93 | 15223 |
| 2023-04-11 | -19.86 | $20.30 | 14000 |
| 2023-04-10 | -23.29 | $20.25 | 14144 |
| 2023-04-06 | -17.12 | $20.34 | 3100 |
| 2023-04-05 | -30.82 | $20.14 | 13000 |
| 2023-04-04 | -19.86 | $20.30 | 4302 |
| 2023-04-03 | -14.38 | $20.38 | 54116 |
| 2023-03-31 | -8.22 | $20.47 | 11315 |
| 2023-03-30 | -5.48 | $20.51 | 8132 |
| 2023-03-29 | -17.14 | $20.29 | 226 |
| 2023-03-28 | -25.71 | $20.17 | 7800 |
| 2023-03-27 | -54.29 | $19.77 | 1716 |
| 2023-03-24 | -42.86 | $19.93 | 1232 |
| 2023-03-23 | -42.86 | $19.93 | 4700 |
| 2023-03-22 | -75.00 | $19.48 | 18600 |
| 2023-03-21 | -68.57 | $19.57 | 8838 |
| 2023-03-20 | -82.86 | $19.37 | 56100 |
| 2023-03-17 | -83.01 | $19.39 | 6447 |
| 2023-03-16 | -74.18 | $19.60 | 35400 |
| 2023-03-15 | -92.31 | $19.27 | 7200 |
| 2023-03-14 | -86.71 | $19.58 | 61500 |
| 2023-03-13 | -93.79 | $19.47 | 10940 |
| 2023-03-10 | -90.68 | $19.52 | 8700 |
| 2023-03-09 | -92.61 | $19.52 | 46033 |
| 2023-03-08 | -67.53 | $20.11 | 1800 |
| 2023-03-07 | -69.48 | $20.08 | 7541 |
| 2023-03-06 | -48.05 | $20.41 | 5000 |
| 2023-03-03 | -57.07 | $20.43 | 1948 |
| 2023-03-02 | -70.98 | $20.26 | 10900 |
| 2023-03-01 | -78.57 | $20.12 | 11300 |
| 2023-02-28 | -92.86 | $19.78 | 1000 |
| 2023-02-27 | -89.08 | $19.87 | 4700 |
| 2023-02-24 | -99.59 | $19.62 | 16727 |
| 2023-02-23 | -96.02 | $20.14 | 6300 |
| 2023-02-22 | -99.49 | $20.10 | 4300 |
| 2023-02-21 | -100.00 | $20.11 | 13800 |
| 2023-02-17 | -94.81 | $20.61 | 22100 |
| 2023-02-16 | -93.06 | $20.73 | 66200 |
| 2023-02-15 | -86.11 | $20.83 | 6100 |
| 2023-02-14 | -93.06 | $20.73 | 5700 |
| 2023-02-13 | -75.69 | $20.98 | 8512 |
| 2023-02-10 | -93.06 | $20.73 | 10000 |
| 2023-02-09 | -87.80 | $20.99 | 11100 |
| 2023-02-08 | -91.87 | $20.94 | 6200 |
| 2023-02-07 | -86.84 | $21.08 | 218100 |
| 2023-02-06 | -82.46 | $21.13 | 4400 |
| 2023-02-03 | -53.33 | $21.35 | 4500 |
| 2023-02-02 | -28.89 | $21.68 | 19500 |
| 2023-02-01 | -13.33 | $21.85 | 14119 |
| 2023-01-31 | -24.15 | $21.57 | 5100 |
| 2023-01-30 | -21.76 | $21.55 | 7200 |
| 2023-01-27 | -2.93 | $22.00 | 17914 |
| 2023-01-26 | -0.42 | $22.06 | 19631 |
| 2023-01-25 | -1.90 | $21.75 | 52700 |
| 2023-01-24 | -0.93 | $21.76 | 12412 |
| 2023-01-23 | -4.19 | $21.69 | 19800 |
| 2023-01-20 | -1.01 | $21.54 | 6100 |
| 2023-01-19 | -13.13 | $21.30 | 5700 |
| 2023-01-18 | -22.22 | $21.12 | 13134 |
| 2023-01-17 | -10.10 | $21.36 | 55100 |
| 2023-01-13 | 0.00 | $21.56 | 24432 |
| 2023-01-12 | -1.65 | $21.37 | 10800 |
| 2023-01-11 | -1.12 | $21.34 | 22000 |
| 2023-01-10 | 0.00 | $21.36 | 20800 |
| 2023-01-09 | -5.56 | $21.11 | 10900 |
| 2023-01-06 | 0.00 | $21.07 | 10600 |
| 2023-01-05 | -2.96 | $20.89 | 12200 |
| 2023-01-04 | -1.69 | $20.74 | 16300 |
| 2023-01-03 | -59.82 | $20.03 | 229738 |
| 2022-12-30 | -88.39 | $19.71 | 23600 |
| 2022-12-29 | -56.25 | $20.07 | 35800 |
| 2022-12-28 | -81.25 | $19.79 | 95813 |
| 2022-12-27 | -44.72 | $20.15 | 509800 |
| 2022-12-23 | -55.06 | $19.72 | 14114 |
| 2022-12-22 | -49.17 | $19.81 | 15300 |
| 2022-12-21 | -48.62 | $19.82 | 15300 |
| 2022-12-20 | -59.12 | $19.63 | 23100 |
| 2022-12-19 | -51.93 | $19.76 | 22003 |
| 2022-12-16 | -38.67 | $20.00 | 27748 |
| 2022-12-15 | -41.44 | $19.95 | 21300 |
| 2022-12-14 | -9.94 | $20.52 | 30600 |
| 2022-12-13 | -18.78 | $20.36 | 25600 |
| 2022-12-12 | -19.05 | $20.25 | 12900 |
| 2022-12-09 | -10.12 | $20.40 | 12000 |
| 2022-12-08 | -2.89 | $20.52 | 18500 |
| 2022-12-07 | -10.63 | $20.25 | 16327 |
| 2022-12-06 | -10.63 | $20.25 | 9800 |
| 2022-12-05 | -14.49 | $20.17 | 53019 |
| 2022-12-02 | -1.45 | $20.44 | 284246 |
| 2022-12-01 | -8.40 | $20.17 | 25604 |
| 2022-11-30 | -3.20 | $20.30 | 75807 |
| 2022-11-29 | -13.09 | $19.54 | 43700 |
| 2022-11-28 | -36.11 | $19.01 | 16800 |
| 2022-11-25 | -40.72 | $18.89 | 2800 |
| 2022-11-23 | -28.96 | $19.15 | 13800 |
| 2022-11-22 | -36.20 | $18.99 | 23400 |
| 2022-11-21 | -29.86 | $19.13 | 17200 |
| 2022-11-18 | -16.48 | $19.35 | 14506 |
| 2022-11-17 | -7.87 | $19.58 | 18100 |
| 2022-11-16 | -15.73 | $19.37 | 9218 |
| 2022-11-15 | -4.12 | $19.68 | 28500 |
| 2022-11-14 | -5.02 | $19.20 | 10600 |
| 2022-11-11 | -1.40 | $19.24 | 6514 |
| 2022-11-10 | 0.00 | $18.96 | 28707 |
| 2022-11-09 | -28.09 | $18.40 | 10039 |
| 2022-11-08 | 0.00 | $18.90 | 35212 |
| 2022-11-07 | -1.73 | $18.82 | 10349 |
| 2022-11-04 | -10.99 | $18.82 | 7900 |
| 2022-11-03 | -54.26 | $18.14 | 66229 |
| 2022-11-02 | -63.95 | $18.05 | 9924 |
| 2022-11-01 | -64.23 | $18.10 | 22300 |
| 2022-10-31 | -76.28 | $17.77 | 15026 |
| 2022-10-28 | -77.01 | $17.75 | 21309 |
| 2022-10-27 | -72.26 | $17.88 | 56500 |
| 2022-10-26 | -66.06 | $18.05 | 32800 |
| 2022-10-25 | -80.29 | $17.66 | 449500 |
| 2022-10-24 | -87.96 | $17.45 | 83611 |
| 2022-10-21 | -83.61 | $18.33 | 14342 |
| 2022-10-20 | -91.16 | $18.21 | 7540 |
| 2022-10-19 | -97.56 | $18.10 | 15300 |
| 2022-10-18 | -74.18 | $18.60 | 21600 |
| 2022-10-17 | -75.11 | $18.61 | 14501 |
| 2022-10-14 | -96.89 | $18.12 | 4045 |
| 2022-10-13 | -81.33 | $18.47 | 19500 |
| 2022-10-12 | -97.52 | $18.53 | 9000 |
| 2022-10-11 | -95.15 | $18.58 | 28800 |
| 2022-10-10 | -96.39 | $18.89 | 20942 |
| 2022-10-07 | -92.71 | $19.26 | 9607 |
| 2022-10-06 | -73.96 | $19.62 | 4341 |
| 2022-10-05 | -66.15 | $19.77 | 14500 |
| 2022-10-04 | -65.63 | $19.78 | 5402 |
| 2022-10-03 | -90.63 | $19.30 | 4113 |
| 2022-09-30 | -97.94 | $19.16 | 7030 |
| 2022-09-29 | -96.28 | $19.27 | 9400 |
| 2022-09-28 | -83.09 | $19.71 | 4330 |
| 2022-09-27 | -98.07 | $19.40 | 47531 |
| 2022-09-26 | -97.27 | $19.42 | 8300 |
| 2022-09-23 | -95.94 | $19.48 | 21210 |
| 2022-09-22 | -97.06 | $19.86 | 36444 |
| 2022-09-21 | -99.48 | $19.92 | 10200 |
| 2022-09-20 | -90.50 | $20.22 | 16937 |
| 2022-09-19 | -88.27 | $20.26 | 801 |
| 2022-09-16 | -97.21 | $20.10 | 9600 |
| 2022-09-15 | -97.30 | $20.40 | 83142 |
| 2022-09-14 | -94.89 | $20.54 | 3624 |
| 2022-09-13 | -97.06 | $20.52 | 17848 |
| 2022-09-12 | -61.19 | $21.02 | 8202 |
| 2022-09-09 | -77.61 | $20.80 | 3800 |
| 2022-09-08 | -96.27 | $20.55 | 8344 |
| 2022-09-07 | -89.47 | $20.65 | 4200 |
| 2022-09-06 | -99.24 | $20.53 | 9900 |
| 2022-09-02 | -98.11 | $20.80 | 8800 |
| 2022-09-01 | -79.59 | $21.06 | 10600 |
| 2022-08-31 | -63.27 | $21.22 | 114102 |
| 2022-08-30 | -77.55 | $21.08 | 4600 |
| 2022-08-29 | -48.98 | $21.36 | 9606 |
| 2022-08-26 | -52.04 | $21.33 | 8100 |
| 2022-08-25 | -8.86 | $21.58 | 10800 |
| 2022-08-24 | -69.62 | $21.10 | 7600 |
| 2022-08-23 | -74.68 | $21.06 | 7726 |
| 2022-08-22 | -92.41 | $20.92 | 16900 |
| 2022-08-19 | -97.47 | $20.88 | 87500 |
| 2022-08-18 | -80.00 | $21.13 | 10600 |
| 2022-08-17 | -43.08 | $21.37 | 9800 |
| 2022-08-16 | -38.46 | $21.40 | 20915 |
| 2022-08-15 | -27.69 | $21.47 | 6400 |
| 2022-08-12 | -26.15 | $21.48 | 10028 |
| 2022-08-11 | -38.81 | $21.39 | 16700 |
| 2022-08-10 | -29.51 | $21.31 | 9000 |
| 2022-08-09 | -51.43 | $21.13 | 53723 |
| 2022-08-08 | -27.14 | $21.30 | 21806 |
| 2022-08-05 | -31.43 | $21.27 | 13928 |
| 2022-08-04 | -36.36 | $21.42 | 16831 |
| 2022-08-03 | -58.56 | $21.25 | 173611 |
| 2022-08-02 | -65.77 | $21.17 | 9018 |
| 2022-08-01 | -73.87 | $21.08 | 14200 |
| 2022-07-29 | -69.37 | $21.13 | 8832 |
| 2022-07-28 | -43.24 | $21.42 | 16700 |
| 2022-07-27 | -44.14 | $21.41 | 6300 |
| 2022-07-26 | -79.51 | $21.04 | 55128 |
| 2022-07-25 | -63.93 | $21.23 | 6215 |
| 2022-07-22 | -63.93 | $21.23 | 15311 |
| 2022-07-21 | -45.90 | $21.45 | 9429 |
| 2022-07-20 | -66.39 | $21.20 | 4500 |
| 2022-07-19 | -58.20 | $21.30 | 7300 |
| 2022-07-18 | -69.23 | $21.11 | 185330 |
| 2022-07-15 | -60.14 | $21.12 | 15900 |
| 2022-07-14 | -69.59 | $20.98 | 8600 |
| 2022-07-13 | -61.49 | $21.10 | 123907 |
| 2022-07-12 | -67.57 | $21.01 | 5800 |
| 2022-07-11 | -60.81 | $21.11 | 8432 |
| 2022-07-08 | -25.00 | $21.64 | 10246 |
| 2022-07-07 | -15.58 | $21.83 | 11626 |
| 2022-07-06 | -35.06 | $21.53 | 9704 |
| 2022-07-05 | -34.42 | $21.54 | 6738 |
| 2022-07-01 | -27.92 | $21.64 | 5400 |
| 2022-06-30 | -38.31 | $21.48 | 10700 |
| 2022-06-29 | -29.87 | $21.61 | 3000 |
| 2022-06-28 | -22.73 | $21.72 | 11800 |
| 2022-06-27 | -22.73 | $21.72 | 64800 |
| 2022-06-24 | -19.64 | $21.74 | 5900 |
| 2022-06-23 | -38.73 | $21.28 | 3936 |
| 2022-06-22 | -53.02 | $20.93 | 23028 |
| 2022-06-21 | -41.40 | $21.18 | 30619 |
| 2022-06-17 | -58.60 | $20.81 | 16821 |
| 2022-06-16 | -66.05 | $20.65 | 25433 |
| 2022-06-15 | -36.74 | $21.28 | 9100 |
| 2022-06-14 | -48.37 | $21.03 | 26700 |
| 2022-06-13 | -68.06 | $20.60 | 22700 |
| 2022-06-10 | -33.05 | $21.29 | 27749 |
| 2022-06-09 | -26.71 | $21.29 | 27900 |
| 2022-06-08 | -2.74 | $21.99 | 75011 |
| 2022-06-07 | -5.90 | $21.70 | 10212 |
| 2022-06-06 | -12.55 | $21.52 | 19600 |
| 2022-06-03 | -17.69 | $21.29 | 18842 |
| 2022-06-02 | -2.31 | $21.69 | 37600 |
| 2022-06-01 | -13.88 | $21.26 | 198400 |
| 2022-05-31 | -11.43 | $21.32 | 35928 |
| 2022-05-27 | -14.90 | $20.92 | 17817 |
| 2022-05-26 | -30.00 | $20.76 | 24727 |
| 2022-05-25 | -53.91 | $20.21 | 15600 |
| 2022-05-24 | -63.48 | $19.99 | 14206 |
| 2022-05-23 | -43.04 | $20.46 | 38800 |
| 2022-05-20 | -46.96 | $20.37 | 12400 |
| 2022-05-19 | -46.09 | $20.39 | 47700 |
| 2022-05-18 | -63.48 | $19.99 | 26403 |
| 2022-05-17 | -43.04 | $20.46 | 78300 |
| 2022-05-16 | -65.22 | $19.95 | 45016 |
| 2022-05-13 | -61.30 | $20.04 | 16200 |
| 2022-05-12 | -87.39 | $19.44 | 33100 |
| 2022-05-11 | -95.79 | $19.40 | 39323 |
| 2022-05-10 | -88.32 | $19.56 | 33817 |
| 2022-05-09 | -95.33 | $19.41 | 66000 |
| 2022-05-06 | -96.10 | $19.97 | 31300 |
| 2022-05-05 | -75.71 | $20.39 | 22500 |
| 2022-05-04 | -24.68 | $21.21 | 6224 |
| 2022-05-03 | -46.77 | $21.12 | 28834 |
| 2022-05-02 | -53.62 | $21.01 | 10700 |
| 2022-04-29 | -55.07 | $20.98 | 22300 |
| 2022-04-28 | -67.63 | $20.72 | 28400 |
| 2022-04-27 | -80.19 | $20.46 | 34908 |
| 2022-04-26 | -97.58 | $20.10 | 38624 |
| 2022-04-25 | -85.02 | $20.36 | 105700 |
| 2022-04-22 | -97.88 | $20.27 | 74735 |
| 2022-04-21 | -97.88 | $20.27 | 26700 |
| 2022-04-20 | -95.27 | $20.71 | 5033 |
| 2022-04-19 | -85.81 | $20.85 | 33844 |
| 2022-04-18 | -87.30 | $21.02 | 40503 |
| 2022-04-14 | -89.68 | $20.99 | 22148 |
| 2022-04-13 | -67.42 | $21.23 | 49828 |
| 2022-04-12 | -74.68 | $20.97 | 17400 |
| 2022-04-11 | -35.26 | $21.02 | 11834 |
| 2022-04-08 | -28.39 | $21.22 | 2400 |
| 2022-04-07 | -28.71 | $21.21 | 29900 |
| 2022-04-06 | -21.14 | $21.45 | 9200 |
| 2022-04-05 | -14.51 | $21.66 | 8800 |
| 2022-04-04 | -1.26 | $22.08 | 7112 |
| 2022-04-01 | -7.80 | $21.55 | 35731 |
| 2022-03-31 | -22.46 | $21.09 | 10105 |
| 2022-03-30 | -22.15 | $21.48 | 17443 |
| 2022-03-29 | -21.41 | $21.63 | 25600 |
| 2022-03-28 | -40.87 | $21.25 | 10600 |
| 2022-03-25 | -45.76 | $21.06 | 80600 |
| 2022-03-24 | -42.86 | $21.31 | 75107 |
| 2022-03-23 | -40.92 | $21.39 | 16000 |
| 2022-03-22 | -42.49 | $21.63 | 18717 |
| 2022-03-21 | -54.08 | $21.09 | 16637 |
| 2022-03-18 | -47.30 | $21.68 | 20500 |
| 2022-03-17 | -60.78 | $21.17 | 51702 |
| 2022-03-16 | -53.23 | $21.63 | 18100 |
| 2022-03-15 | -92.50 | $19.38 | 45400 |
| 2022-03-14 | -98.95 | $19.01 | 222900 |
| 2022-03-11 | -100.00 | $19.70 | 61600 |
| 2022-03-10 | -97.27 | $20.41 | 29021 |
| 2022-03-09 | -83.37 | $21.02 | 11900 |
| 2022-03-08 | -95.44 | $20.49 | 46342 |
| 2022-03-07 | -100.00 | $20.44 | 19425 |
| 2022-03-04 | -95.97 | $21.35 | 32500 |
| 2022-03-03 | -100.00 | $21.85 | 63346 |
| 2022-03-02 | -88.24 | $22.28 | 34900 |
| 2022-03-01 | -82.72 | $22.43 | 21346 |
| 2022-02-28 | -70.96 | $22.75 | 9200 |
| 2022-02-25 | -58.82 | $23.08 | 33726 |
| 2022-02-24 | -70.96 | $22.75 | 51000 |
| 2022-02-23 | -80.95 | $23.15 | 19000 |
| 2022-02-22 | -67.72 | $23.40 | 9600 |
| 2022-02-18 | -43.39 | $23.86 | 18335 |
| 2022-02-17 | -15.34 | $24.39 | 17900 |
| 2022-02-16 | -3.17 | $24.62 | 19100 |
| 2022-02-15 | -13.30 | $24.42 | 6413 |
| 2022-02-14 | -48.94 | $23.75 | 20100 |
| 2022-02-11 | -43.09 | $23.86 | 15715 |
| 2022-02-10 | -18.09 | $24.33 | 20400 |
| 2022-02-09 | -3.33 | $24.53 | 16524 |
| 2022-02-08 | -33.33 | $23.99 | 47139 |
| 2022-02-07 | -49.44 | $23.70 | 30600 |
| 2022-02-04 | -38.89 | $23.89 | 24400 |
| 2022-02-03 | -43.89 | $23.80 | 22900 |
| 2022-02-02 | -35.00 | $23.96 | 85600 |
| 2022-02-01 | -23.89 | $24.16 | 7600 |
| 2022-01-31 | -28.33 | $24.08 | 7300 |
| 2022-01-28 | -81.11 | $23.13 | 15948 |
| 2022-01-27 | -94.01 | $23.02 | 16319 |
| 2022-01-26 | -73.65 | $23.36 | 40700 |
| 2022-01-25 | -58.68 | $23.61 | 62800 |
| 2022-01-24 | -69.46 | $23.43 | 99120 |
| 2022-01-21 | -49.66 | $23.87 | 20312 |
| 2022-01-20 | -33.79 | $24.10 | 26600 |
| 2022-01-19 | -56.55 | $23.77 | 36200 |
| 2022-01-18 | -62.75 | $23.63 | 114500 |
| 2022-01-14 | -35.29 | $24.05 | 44100 |
| 2022-01-13 | -34.64 | $24.06 | 73100 |
| 2022-01-12 | -2.61 | $24.55 | 38746 |
| 2022-01-11 | -22.60 | $24.19 | 22202 |
| 2022-01-10 | -60.87 | $23.69 | 38000 |
| 2022-01-07 | -70.65 | $23.60 | 8101 |
| 2022-01-06 | -84.04 | $23.36 | 15300 |
| 2022-01-05 | -95.81 | $23.14 | 24300 |
| 2022-01-04 | -73.82 | $23.56 | 25400 |
| 2022-01-03 | -55.50 | $23.91 | 9320 |
| 2021-12-31 | -53.40 | $23.95 | 47009 |
| 2021-12-30 | -53.06 | $23.98 | 232926 |
| 2021-12-29 | -85.29 | $23.36 | 41300 |
| 2021-12-28 | -76.96 | $23.53 | 120200 |
| 2021-12-27 | -68.14 | $23.71 | 40645 |
| 2021-12-23 | -69.12 | $23.69 | 60100 |
| 2021-12-22 | -75.67 | $23.70 | 41900 |
| 2021-12-21 | -76.38 | $23.70 | 78500 |
| 2021-12-20 | -95.55 | $23.19 | 41100 |
| 2021-12-17 | -95.58 | $23.83 | 35646 |
| 2021-12-16 | -91.74 | $24.10 | 61848 |
| 2021-12-15 | -88.26 | $24.24 | 22420 |
| 2021-12-14 | -82.67 | $24.44 | 33104 |
| 2021-12-13 | -81.95 | $24.46 | 13700 |
| 2021-12-10 | -66.07 | $24.90 | 94619 |
| 2021-12-09 | -67.87 | $24.85 | 67600 |
| 2021-12-08 | -65.34 | $24.92 | 30700 |
| 2021-12-07 | -71.48 | $24.75 | 29700 |
| 2021-12-06 | -85.56 | $24.36 | 7900 |
| 2021-12-03 | -98.86 | $24.14 | 22900 |
| 2021-12-02 | -84.21 | $24.81 | 9637 |
| 2021-12-01 | -94.74 | $24.57 | 10114 |
| 2021-11-30 | -91.23 | $24.65 | 42600 |
| 2021-11-29 | -97.47 | $24.80 | 16121 |
| 2021-11-26 | -92.86 | $24.91 | 10200 |
| 2021-11-24 | -86.78 | $25.68 | 18527 |
| 2021-11-23 | -90.91 | $25.63 | 9501 |
| 2021-11-22 | -90.08 | $25.64 | 12511 |
| 2021-11-19 | -54.55 | $26.07 | 18100 |
| 2021-11-18 | -55.37 | $26.06 | 6906 |
| 2021-11-17 | -22.31 | $26.46 | 11105 |
| 2021-11-16 | -7.44 | $26.64 | 14400 |
| 2021-11-15 | -14.85 | $26.38 | 24037 |
| 2021-11-12 | -2.97 | $26.50 | 67100 |
| 2021-11-11 | -2.13 | $26.44 | 3700 |
| 2021-11-10 | -65.93 | $25.83 | 15800 |
| 2021-11-09 | -63.44 | $25.84 | 8600 |
| 2021-11-08 | -38.46 | $25.98 | 18900 |
| 2021-11-05 | -52.14 | $25.82 | 6739 |
| 2021-11-04 | -49.15 | $25.85 | 10600 |
| 2021-11-03 | -38.46 | $25.88 | 14620 |
| 2021-11-02 | -40.38 | $25.57 | 10508 |
| 2021-11-01 | -23.00 | $25.94 | 9800 |
| 2021-10-29 | -39.09 | $25.57 | 23600 |
| 2021-10-28 | -24.55 | $25.89 | 33748 |
| 2021-10-27 | -25.45 | $25.87 | 14119 |
| 2021-10-26 | -20.45 | $25.98 | 22827 |
| 2021-10-25 | -6.82 | $26.28 | 7300 |
| 2021-10-22 | -11.82 | $26.17 | 16800 |
| 2021-10-21 | -13.18 | $26.14 | 2800 |
| 2021-10-20 | -1.82 | $26.39 | 7146 |
| 2021-10-19 | 0.00 | $26.39 | 10430 |
| 2021-10-18 | -2.20 | $26.01 | 25129 |
| 2021-10-15 | -2.23 | $25.98 | 8700 |
| 2021-10-14 | -4.52 | $25.71 | 25000 |
| 2021-10-13 | -5.16 | $25.70 | 15800 |
| 2021-10-12 | -33.33 | $25.29 | 6401 |
| 2021-10-11 | -37.36 | $25.37 | 20300 |
| 2021-10-08 | -43.50 | $25.36 | 13213 |
| 2021-10-07 | -57.51 | $25.22 | 11700 |
| 2021-10-06 | -84.98 | $24.58 | 14407 |
| 2021-10-05 | -83.26 | $24.62 | 21930 |
| 2021-10-04 | -96.84 | $24.31 | 75800 |
| 2021-10-01 | -94.23 | $24.80 | 10509 |
| 2021-09-30 | -89.90 | $24.89 | 11200 |
| 2021-09-29 | -99.04 | $24.70 | 15400 |
| 2021-09-28 | -95.90 | $24.89 | 21834 |
| 2021-09-27 | -78.97 | $25.22 | 20200 |
| 2021-09-24 | -86.15 | $25.08 | 28411 |
| 2021-09-23 | -69.23 | $25.41 | 6320 |
| 2021-09-22 | -68.21 | $25.43 | 19300 |
| 2021-09-21 | -83.59 | $25.13 | 103117 |
| 2021-09-20 | -83.11 | $24.94 | 22818 |
| 2021-09-17 | -43.03 | $25.68 | 12032 |
| 2021-09-16 | -45.42 | $25.62 | 4326 |
| 2021-09-15 | -37.45 | $25.82 | 19400 |
| 2021-09-14 | -34.66 | $25.89 | 32700 |
| 2021-09-13 | -22.71 | $26.19 | 15524 |
| 2021-09-10 | -22.71 | $26.19 | 16444 |
| 2021-09-09 | -21.91 | $26.21 | 5216 |
| 2021-09-08 | -21.12 | $26.23 | 9900 |
| 2021-09-07 | -2.39 | $26.70 | 16800 |
| 2021-09-03 | -10.59 | $26.36 | 4100 |
| 2021-09-02 | -12.29 | $26.32 | 11300 |
| 2021-09-01 | -4.66 | $26.50 | 20600 |
| 2021-08-31 | -3.05 | $26.16 | 20500 |
| 2021-08-30 | -25.14 | $25.62 | 10630 |
| 2021-08-27 | -31.69 | $25.50 | 128014 |
| 2021-08-26 | -43.72 | $25.28 | 35700 |
| 2021-08-25 | -33.33 | $25.47 | 9100 |
| 2021-08-24 | -27.87 | $25.57 | 21620 |
| 2021-08-23 | -69.40 | $24.81 | 19400 |
| 2021-08-20 | -86.89 | $24.49 | 33200 |
| 2021-08-19 | -99.52 | $24.27 | 66136 |
| 2021-08-18 | -88.17 | $24.74 | 33100 |
| 2021-08-17 | -87.79 | $24.75 | 11500 |
| 2021-08-16 | -74.81 | $25.09 | 17800 |
| 2021-08-13 | -58.78 | $25.51 | 14012 |
| 2021-08-12 | -57.97 | $25.59 | 11034 |
| 2021-08-11 | -53.92 | $25.84 | 18000 |
| 2021-08-10 | -54.58 | $25.82 | 31900 |
| 2021-08-09 | -58.06 | $25.73 | 11800 |
| 2021-08-06 | -64.84 | $25.52 | 19200 |
| 2021-08-05 | -57.74 | $25.74 | 20346 |
| 2021-08-04 | -53.23 | $25.88 | 7521 |
| 2021-08-03 | -58.06 | $25.73 | 9628 |
| 2021-08-02 | -55.16 | $25.82 | 6700 |
| 2021-07-30 | -68.24 | $25.51 | 8130 |
| 2021-07-29 | -63.89 | $25.73 | 10100 |
| 2021-07-28 | -64.57 | $25.78 | 23100 |
| 2021-07-27 | -91.63 | $24.77 | 74746 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.30
2026-07-24
Close Price
$33.34
Vol: 4525Average Directional Index - Detailed Analysis
Minimum
5.15
Average
17.45
Maximum
46.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.30 | $33.34 | 4525 |
| 2026-07-23 | 14.14 | $33.79 | 7100 |
| 2026-07-22 | 14.15 | $34.19 | 8418 |
| 2026-07-21 | 14.25 | $34.21 | 5300 |
| 2026-07-20 | 14.34 | $33.02 | 11700 |
| 2026-07-17 | 13.90 | $32.91 | 8900 |
| 2026-07-16 | 13.32 | $33.28 | 29800 |
| 2026-07-15 | 12.89 | $34.24 | 6621 |
| 2026-07-14 | 12.67 | $34.49 | 10100 |
| 2026-07-13 | 12.51 | $33.93 | 10400 |
| 2026-07-10 | 12.21 | $35.18 | 8815 |
| 2026-07-09 | 12.35 | $35.19 | 7300 |
| 2026-07-08 | 12.55 | $34.69 | 12341 |
| 2026-07-07 | 12.44 | $34.62 | 12344 |
| 2026-07-06 | 12.41 | $35.77 | 8300 |
| 2026-07-02 | 12.71 | $34.60 | 6500 |
| 2026-07-01 | 12.57 | $35.20 | 33226 |
| 2026-06-30 | 12.74 | $36.25 | 6700 |
| 2026-06-29 | 13.20 | $35.72 | 8700 |
| 2026-06-26 | 13.39 | $35.82 | 15721 |
| 2026-06-25 | 13.82 | $36.12 | 8808 |
| 2026-06-24 | 14.45 | $35.79 | 14128 |
| 2026-06-23 | 14.86 | $36.03 | 15245 |
| 2026-06-22 | 15.48 | $37.97 | 10310 |
| 2026-06-18 | 15.48 | $37.74 | 16123 |
| 2026-06-17 | 15.63 | $36.51 | 14505 |
| 2026-06-16 | 16.11 | $36.67 | 7840 |
| 2026-06-15 | 16.53 | $37.21 | 10900 |
| 2026-06-12 | 16.84 | $35.90 | 9300 |
| 2026-06-11 | 17.69 | $35.90 | 6300 |
| 2026-06-10 | 18.56 | $34.13 | 12801 |
| 2026-06-09 | 19.00 | $34.73 | 10200 |
| 2026-06-08 | 19.46 | $34.71 | 8210 |
| 2026-06-05 | 20.26 | $33.81 | 12000 |
| 2026-06-04 | 20.94 | $36.44 | 5513 |
| 2026-06-03 | 21.16 | $36.90 | 6630 |
| 2026-06-02 | 20.76 | $37.36 | 16335 |
| 2026-06-01 | 20.15 | $36.89 | 10710 |
| 2026-05-29 | 19.61 | $36.35 | 22410 |
| 2026-05-28 | 19.39 | $36.31 | 9235 |
| 2026-05-27 | 19.18 | $36.12 | 18509 |
| 2026-05-26 | 18.70 | $35.87 | 6100 |
| 2026-05-22 | 18.33 | $34.28 | 6903 |
| 2026-05-21 | 18.57 | $34.17 | 39925 |
| 2026-05-20 | 18.97 | $33.65 | 6510 |
| 2026-05-19 | 19.72 | $32.95 | 8428 |
| 2026-05-18 | 20.73 | $33.46 | 16233 |
| 2026-05-15 | 21.47 | $33.51 | 6414 |
| 2026-05-14 | 22.14 | $34.56 | 4900 |
| 2026-05-13 | 22.09 | $34.65 | 5505 |
| 2026-05-12 | 22.03 | $33.95 | 9713 |
| 2026-05-11 | 22.21 | $35.02 | 11616 |
| 2026-05-08 | 21.07 | $34.83 | 4100 |
| 2026-05-07 | 19.98 | $33.98 | 5827 |
| 2026-05-06 | 19.00 | $34.50 | 16231 |
| 2026-05-05 | 17.95 | $33.29 | 472400 |
| 2026-05-04 | 17.38 | $32.51 | 6300 |
| 2026-05-01 | 17.26 | $32.60 | 4400 |
| 2026-04-30 | 17.10 | $32.57 | 29542 |
| 2026-04-29 | 17.07 | $31.82 | 11134 |
| 2026-04-28 | 17.44 | $31.99 | 6400 |
| 2026-04-27 | 17.73 | $32.24 | 6600 |
| 2026-04-24 | 17.83 | $32.23 | 22307 |
| 2026-04-23 | 17.93 | $31.70 | 5300 |
| 2026-04-22 | 18.34 | $32.18 | 5900 |
| 2026-04-21 | 18.39 | $31.65 | 29600 |
| 2026-04-20 | 18.44 | $32.02 | 23441 |
| 2026-04-17 | 18.29 | $32.19 | 12408 |
| 2026-04-16 | 17.94 | $31.61 | 42000 |
| 2026-04-15 | 17.99 | $31.47 | 14900 |
| 2026-04-14 | 18.14 | $31.48 | 14401 |
| 2026-04-13 | 18.33 | $30.80 | 107705 |
| 2026-04-10 | 18.91 | $30.49 | 10300 |
| 2026-04-09 | 19.65 | $30.42 | 77100 |
| 2026-04-08 | 20.50 | $30.60 | 16100 |
| 2026-04-07 | 21.24 | $28.97 | 11700 |
| 2026-04-06 | 21.71 | $28.91 | 14631 |
| 2026-04-02 | 22.00 | $28.58 | 10749 |
| 2026-04-01 | 22.15 | $28.87 | 14300 |
| 2026-03-31 | 22.72 | $28.74 | 21220 |
| 2026-03-30 | 23.02 | $27.71 | 63000 |
| 2026-03-27 | 22.85 | $27.98 | 12606 |
| 2026-03-26 | 22.92 | $28.12 | 12439 |
| 2026-03-25 | 23.11 | $29.05 | 8517 |
| 2026-03-24 | 23.80 | $28.64 | 6200 |
| 2026-03-23 | 24.15 | $29.07 | 15500 |
| 2026-03-20 | 24.72 | $28.28 | 11048 |
| 2026-03-19 | 24.93 | $29.25 | 11400 |
| 2026-03-18 | 25.44 | $29.05 | 21239 |
| 2026-03-17 | 26.26 | $29.67 | 14300 |
| 2026-03-16 | 27.49 | $29.46 | 11800 |
| 2026-03-13 | 28.60 | $28.57 | 4800 |
| 2026-03-12 | 29.36 | $28.77 | 53200 |
| 2026-03-11 | 30.28 | $29.57 | 5300 |
| 2026-03-10 | 31.76 | $29.52 | 8243 |
| 2026-03-09 | 33.37 | $29.52 | 15700 |
| 2026-03-06 | 34.68 | $28.87 | 9500 |
| 2026-03-05 | 35.65 | $29.19 | 15415 |
| 2026-03-04 | 36.72 | $29.95 | 12500 |
| 2026-03-03 | 38.35 | $29.59 | 11700 |
| 2026-03-02 | 39.68 | $31.03 | 28500 |
| 2026-02-27 | 40.63 | $31.73 | 7401 |
| 2026-02-26 | 40.44 | $31.82 | 27800 |
| 2026-02-25 | 40.20 | $32.13 | 24500 |
| 2026-02-24 | 39.21 | $31.62 | 34300 |
| 2026-02-23 | 38.36 | $31.26 | 20000 |
| 2026-02-20 | 37.49 | $31.56 | 27500 |
| 2026-02-19 | 36.67 | $31.12 | 25443 |
| 2026-02-18 | 36.09 | $31.14 | 27700 |
| 2026-02-17 | 35.45 | $30.85 | 11100 |
| 2026-02-13 | 34.94 | $31.04 | 50000 |
| 2026-02-12 | 34.39 | $30.77 | 29900 |
| 2026-02-11 | 33.45 | $31.11 | 59371 |
| 2026-02-10 | 32.58 | $30.58 | 21505 |
| 2026-02-09 | 31.94 | $30.59 | 5128 |
| 2026-02-06 | 31.29 | $30.40 | 66100 |
| 2026-02-05 | 30.70 | $29.47 | 6035 |
| 2026-02-04 | 30.73 | $29.65 | 12949 |
| 2026-02-03 | 30.62 | $29.97 | 147518 |
| 2026-02-02 | 30.12 | $29.75 | 15500 |
| 2026-01-30 | 29.81 | $29.71 | 24621 |
| 2026-01-29 | 29.38 | $30.32 | 63100 |
| 2026-01-28 | 28.33 | $30.28 | 20200 |
| 2026-01-27 | 26.81 | $30.16 | 13018 |
| 2026-01-26 | 25.31 | $29.48 | 496300 |
| 2026-01-23 | 24.12 | $29.30 | 11648 |
| 2026-01-22 | 23.05 | $29.17 | 27006 |
| 2026-01-21 | 22.04 | $28.82 | 8600 |
| 2026-01-20 | 21.22 | $28.42 | 11609 |
| 2026-01-16 | 20.73 | $28.63 | 13002 |
| 2026-01-15 | 19.82 | $28.70 | 15800 |
| 2026-01-14 | 18.66 | $28.63 | 7606 |
| 2026-01-13 | 17.68 | $28.51 | 9739 |
| 2026-01-12 | 16.71 | $28.74 | 943128 |
| 2026-01-09 | 15.69 | $28.38 | 9100 |
| 2026-01-08 | 14.95 | $28.28 | 8400 |
| 2026-01-07 | 14.32 | $28.37 | 6028 |
| 2026-01-06 | 13.28 | $28.43 | 287902 |
| 2026-01-05 | 11.95 | $28.32 | 3900 |
| 2026-01-02 | 10.82 | $27.97 | 8545 |
| 2025-12-31 | 10.01 | $27.33 | 2200 |
| 2025-12-30 | 10.03 | $27.43 | 12200 |
| 2025-12-29 | 9.79 | $27.47 | 2531 |
| 2025-12-26 | 9.66 | $27.50 | 4000 |
| 2025-12-24 | 9.52 | $27.24 | 2234 |
| 2025-12-23 | 9.71 | $27.23 | 6300 |
| 2025-12-22 | 10.00 | $27.01 | 10949 |
| 2025-12-19 | 10.44 | $26.92 | 9133 |
| 2025-12-18 | 10.75 | $26.66 | 4373 |
| 2025-12-17 | 10.89 | $26.79 | 5100 |
| 2025-12-16 | 11.22 | $26.95 | 6537 |
| 2025-12-15 | 11.26 | $27.15 | 5000 |
| 2025-12-12 | 11.75 | $27.10 | 6102 |
| 2025-12-11 | 12.27 | $27.43 | 4300 |
| 2025-12-10 | 12.57 | $27.54 | 8500 |
| 2025-12-09 | 12.88 | $27.26 | 7700 |
| 2025-12-08 | 13.47 | $27.27 | 4600 |
| 2025-12-05 | 14.17 | $27.50 | 7300 |
| 2025-12-04 | 14.66 | $27.23 | 3139 |
| 2025-12-03 | 15.15 | $27.18 | 3300 |
| 2025-12-02 | 15.67 | $27.21 | 4439 |
| 2025-12-01 | 16.13 | $27.12 | 6705 |
| 2025-11-28 | 16.62 | $27.18 | 8200 |
| 2025-11-26 | 17.12 | $27.09 | 8300 |
| 2025-11-25 | 17.50 | $26.84 | 3500 |
| 2025-11-24 | 17.53 | $26.79 | 3800 |
| 2025-11-21 | 17.43 | $26.53 | 6800 |
| 2025-11-20 | 17.07 | $26.51 | 8000 |
| 2025-11-19 | 16.92 | $26.95 | 3702 |
| 2025-11-18 | 17.15 | $27.02 | 3800 |
| 2025-11-17 | 17.39 | $27.17 | 8300 |
| 2025-11-14 | 17.92 | $27.52 | 5227 |
| 2025-11-13 | 18.77 | $27.53 | 2910 |
| 2025-11-12 | 19.63 | $27.92 | 5300 |
| 2025-11-11 | 20.11 | $27.92 | 5600 |
| 2025-11-10 | 20.54 | $27.88 | 4121 |
| 2025-11-07 | 21.04 | $27.33 | 4042 |
| 2025-11-06 | 22.04 | $27.49 | 2548 |
| 2025-11-05 | 22.76 | $27.86 | 7600 |
| 2025-11-04 | 23.37 | $27.45 | 5000 |
| 2025-11-03 | 24.27 | $27.99 | 7000 |
| 2025-10-31 | 24.51 | $27.84 | 9600 |
| 2025-10-30 | 24.97 | $27.86 | 6906 |
| 2025-10-29 | 25.29 | $28.22 | 8000 |
| 2025-10-28 | 25.18 | $28.03 | 5529 |
| 2025-10-27 | 25.32 | $28.10 | 25223 |
| 2025-10-24 | 25.21 | $27.78 | 5900 |
| 2025-10-23 | 25.37 | $27.58 | 10529 |
| 2025-10-22 | 25.77 | $27.38 | 7346 |
| 2025-10-21 | 26.34 | $27.38 | 7738 |
| 2025-10-20 | 26.83 | $27.65 | 3946 |
| 2025-10-17 | 27.15 | $27.26 | 4800 |
| 2025-10-16 | 27.92 | $27.20 | 4200 |
| 2025-10-15 | 28.58 | $27.00 | 1931 |
| 2025-10-14 | 29.67 | $26.62 | 1800 |
| 2025-10-13 | 31.13 | $26.84 | 900 |
| 2025-10-10 | 32.38 | $26.08 | 5004 |
| 2025-10-09 | 33.70 | $27.06 | 4400 |
| 2025-10-08 | 33.08 | $27.37 | 5600 |
| 2025-10-07 | 32.12 | $27.16 | 318916 |
| 2025-10-06 | 31.28 | $26.98 | 3500 |
| 2025-10-03 | 30.56 | $26.93 | 3800 |
| 2025-10-02 | 29.85 | $26.86 | 5047 |
| 2025-10-01 | 29.11 | $26.71 | 3702 |
| 2025-09-30 | 28.61 | $26.52 | 14146 |
| 2025-09-29 | 28.26 | $26.47 | 4400 |
| 2025-09-26 | 27.91 | $26.22 | 4200 |
| 2025-09-25 | 27.95 | $26.33 | 23000 |
| 2025-09-24 | 27.68 | $26.43 | 19943 |
| 2025-09-23 | 26.85 | $26.45 | 5600 |
| 2025-09-22 | 25.92 | $26.49 | 2900 |
| 2025-09-19 | 25.01 | $26.42 | 4800 |
| 2025-09-18 | 24.10 | $26.50 | 6330 |
| 2025-09-17 | 23.11 | $26.51 | 12932 |
| 2025-09-16 | 21.88 | $26.44 | 3800 |
| 2025-09-15 | 20.73 | $26.18 | 12200 |
| 2025-09-12 | 19.74 | $26.03 | 6419 |
| 2025-09-11 | 18.84 | $25.96 | 3100 |
| 2025-09-10 | 18.00 | $25.59 | 1831 |
| 2025-09-09 | 17.52 | $25.39 | 10244 |
| 2025-09-08 | 17.23 | $25.19 | 8500 |
| 2025-09-05 | 17.27 | $25.00 | 2520 |
| 2025-09-04 | 17.52 | $24.75 | 4100 |
| 2025-09-03 | 18.25 | $24.84 | 4035 |
| 2025-09-02 | 18.69 | $24.75 | 6011 |
| 2025-08-29 | 19.36 | $24.80 | 6200 |
| 2025-08-28 | 19.86 | $24.86 | 5700 |
| 2025-08-27 | 20.16 | $24.76 | 25300 |
| 2025-08-26 | 20.65 | $24.92 | 2500 |
| 2025-08-25 | 20.70 | $25.01 | 4600 |
| 2025-08-22 | 20.52 | $25.16 | 5328 |
| 2025-08-21 | 20.35 | $24.67 | 4400 |
| 2025-08-20 | 20.84 | $24.73 | 6505 |
| 2025-08-19 | 21.36 | $24.77 | 5043 |
| 2025-08-18 | 21.65 | $24.99 | 4000 |
| 2025-08-15 | 21.52 | $24.95 | 5800 |
| 2025-08-14 | 21.49 | $25.02 | 6100 |
| 2025-08-13 | 21.45 | $25.33 | 6710 |
| 2025-08-12 | 20.60 | $25.06 | 4.8M |
| 2025-08-11 | 19.96 | $24.68 | 4428 |
| 2025-08-08 | 19.87 | $24.76 | 2832 |
| 2025-08-07 | 19.58 | $24.77 | 5500 |
| 2025-08-06 | 19.28 | $24.64 | 47935 |
| 2025-08-05 | 19.22 | $24.49 | 187112 |
| 2025-08-04 | 19.34 | $24.37 | 372608 |
| 2025-08-01 | 19.76 | $24.00 | 3515 |
| 2025-07-31 | 20.79 | $24.19 | 9516 |
| 2025-07-30 | 21.35 | $24.30 | 3200 |
| 2025-07-29 | 21.58 | $24.49 | 59944 |
| 2025-07-28 | 21.57 | $24.44 | 7817 |
| 2025-07-25 | 21.67 | $24.58 | 3037 |
| 2025-07-24 | 21.50 | $24.66 | 2500 |
| 2025-07-23 | 20.96 | $24.80 | 2900 |
| 2025-07-22 | 20.14 | $24.55 | 3227 |
| 2025-07-21 | 19.65 | $24.55 | 5100 |
| 2025-07-18 | 19.00 | $24.37 | 10433 |
| 2025-07-17 | 18.44 | $24.38 | 3200 |
| 2025-07-16 | 18.01 | $24.30 | 10238 |
| 2025-07-15 | 17.70 | $24.19 | 4833 |
| 2025-07-14 | 17.50 | $24.03 | 3200 |
| 2025-07-11 | 17.57 | $23.97 | 1800 |
| 2025-07-10 | 17.70 | $24.03 | 2121 |
| 2025-07-09 | 17.82 | $23.97 | 12812 |
| 2025-07-08 | 18.01 | $24.02 | 2700 |
| 2025-07-07 | 18.07 | $23.83 | 2000 |
| 2025-07-03 | 18.30 | $24.19 | 2700 |
| 2025-07-02 | 17.72 | $24.07 | 4100 |
| 2025-07-01 | 17.32 | $23.98 | 5232 |
| 2025-06-30 | 17.00 | $23.97 | 10408 |
| 2025-06-27 | 16.68 | $23.89 | 4735 |
| 2025-06-26 | 16.33 | $23.95 | 1238 |
| 2025-06-25 | 15.84 | $23.81 | 3100 |
| 2025-06-24 | 15.47 | $23.79 | 3300 |
| 2025-06-23 | 15.12 | $23.21 | 6800 |
| 2025-06-20 | 15.51 | $23.03 | 10600 |
| 2025-06-18 | 15.83 | $23.14 | 4000 |
| 2025-06-17 | 16.00 | $23.19 | 3111 |
| 2025-06-16 | 16.12 | $23.48 | 3300 |
| 2025-06-13 | 15.72 | $23.17 | 2000 |
| 2025-06-12 | 15.76 | $23.56 | 4735 |
| 2025-06-11 | 15.04 | $23.56 | 3900 |
| 2025-06-10 | 14.26 | $23.50 | 5100 |
| 2025-06-09 | 13.62 | $23.36 | 4900 |
| 2025-06-06 | 13.12 | $23.17 | 1507 |
| 2025-06-05 | 12.83 | $23.09 | 3600 |
| 2025-06-04 | 12.52 | $23.01 | 2849 |
| 2025-06-03 | 12.42 | $22.75 | 5700 |
| 2025-06-02 | 12.68 | $22.66 | 4700 |
| 2025-05-30 | 13.14 | $22.52 | 2301 |
| 2025-05-29 | 13.82 | $22.79 | 2600 |
| 2025-05-28 | 13.98 | $22.71 | 4647 |
| 2025-05-27 | 14.24 | $22.80 | 5548 |
| 2025-05-23 | 14.37 | $22.92 | 1800 |
| 2025-05-22 | 14.45 | $22.84 | 3300 |
| 2025-05-21 | 14.61 | $22.94 | 4000 |
| 2025-05-20 | 14.63 | $22.98 | 4500 |
| 2025-05-19 | 14.87 | $22.97 | 8337 |
| 2025-05-16 | 15.13 | $22.95 | 7600 |
| 2025-05-15 | 14.93 | $22.94 | 2124 |
| 2025-05-14 | 14.64 | $22.91 | 7800 |
| 2025-05-13 | 14.33 | $22.79 | 3600 |
| 2025-05-12 | 14.20 | $22.72 | 6432 |
| 2025-05-09 | 14.17 | $22.26 | 13000 |
| 2025-05-08 | 14.57 | $22.14 | 5700 |
| 2025-05-07 | 15.11 | $22.24 | 3400 |
| 2025-05-06 | 15.59 | $22.49 | 3018 |
| 2025-05-05 | 16.10 | $22.58 | 3805 |
| 2025-05-02 | 16.09 | $22.30 | 3639 |
| 2025-05-01 | 16.45 | $21.66 | 6300 |
| 2025-04-30 | 17.07 | $21.71 | 14014 |
| 2025-04-29 | 17.68 | $21.63 | 1444 |
| 2025-04-28 | 18.24 | $21.55 | 9901 |
| 2025-04-25 | 18.75 | $21.46 | 6312 |
| 2025-04-24 | 19.14 | $21.54 | 3845 |
| 2025-04-23 | 19.67 | $21.33 | 4423 |
| 2025-04-22 | 20.06 | $21.09 | 4800 |
| 2025-04-21 | 20.24 | $20.78 | 3328 |
| 2025-04-17 | 20.05 | $20.76 | 4900 |
| 2025-04-16 | 19.93 | $20.65 | 7400 |
| 2025-04-15 | 19.72 | $20.90 | 28128 |
| 2025-04-14 | 19.81 | $20.86 | 6900 |
| 2025-04-11 | 19.86 | $20.71 | 9421 |
| 2025-04-10 | 19.59 | $20.02 | 11300 |
| 2025-04-09 | 18.66 | $20.45 | 17727 |
| 2025-04-08 | 17.69 | $19.19 | 9307 |
| 2025-04-07 | 15.70 | $19.53 | 15300 |
| 2025-04-04 | 13.79 | $20.21 | 8924 |
| 2025-04-03 | 12.22 | $21.46 | 9110 |
| 2025-04-02 | 11.88 | $21.88 | 147800 |
| 2025-04-01 | 12.06 | $21.86 | 4838 |
| 2025-03-31 | 12.22 | $21.79 | 88341 |
| 2025-03-28 | 12.38 | $21.81 | 6649 |
| 2025-03-27 | 12.89 | $22.26 | 5818 |
| 2025-03-26 | 13.09 | $22.14 | 9200 |
| 2025-03-25 | 13.36 | $22.25 | 16028 |
| 2025-03-24 | 13.33 | $22.29 | 7301 |
| 2025-03-21 | 13.27 | $22.20 | 7027 |
| 2025-03-20 | 13.33 | $22.27 | 12626 |
| 2025-03-19 | 13.22 | $22.49 | 7526 |
| 2025-03-18 | 12.75 | $22.46 | 9200 |
| 2025-03-17 | 12.28 | $22.54 | 20500 |
| 2025-03-14 | 11.79 | $22.15 | 2500 |
| 2025-03-13 | 11.77 | $21.74 | 10400 |
| 2025-03-12 | 12.29 | $21.78 | 8900 |
| 2025-03-11 | 12.63 | $21.68 | 13149 |
| 2025-03-10 | 13.06 | $21.49 | 5100 |
| 2025-03-07 | 13.71 | $22.06 | 4500 |
| 2025-03-06 | 13.75 | $21.95 | 5723 |
| 2025-03-05 | 13.64 | $22.06 | 6000 |
| 2025-03-04 | 13.57 | $21.41 | 7625 |
| 2025-03-03 | 14.18 | $21.21 | 15214 |
| 2025-02-28 | 14.85 | $21.36 | 6900 |
| 2025-02-27 | 15.39 | $21.67 | 15100 |
| 2025-02-26 | 15.73 | $22.11 | 9700 |
| 2025-02-25 | 15.30 | $21.88 | 9602 |
| 2025-02-24 | 15.26 | $21.88 | 10700 |
| 2025-02-21 | 15.07 | $22.19 | 4300 |
| 2025-02-20 | 14.26 | $22.24 | 10400 |
| 2025-02-19 | 13.37 | $22.01 | 5000 |
| 2025-02-18 | 12.86 | $22.08 | 12100 |
| 2025-02-14 | 12.13 | $21.96 | 5900 |
| 2025-02-13 | 11.54 | $21.80 | 43300 |
| 2025-02-12 | 11.22 | $21.63 | 11500 |
| 2025-02-11 | 11.07 | $21.52 | 4832 |
| 2025-02-10 | 11.11 | $21.59 | 12900 |
| 2025-02-07 | 11.09 | $21.30 | 5130 |
| 2025-02-06 | 11.18 | $21.29 | 10909 |
| 2025-02-05 | 11.70 | $21.28 | 9713 |
| 2025-02-04 | 12.16 | $21.37 | 5200 |
| 2025-02-03 | 12.65 | $21.12 | 11849 |
| 2025-01-31 | 13.05 | $21.21 | 8037 |
| 2025-01-30 | 13.45 | $21.43 | 12803 |
| 2025-01-29 | 13.48 | $21.12 | 7225 |
| 2025-01-28 | 13.88 | $21.14 | 6500 |
| 2025-01-27 | 14.57 | $20.96 | 13000 |
| 2025-01-24 | 15.10 | $21.26 | 7233 |
| 2025-01-23 | 15.60 | $21.13 | 5216 |
| 2025-01-22 | 16.40 | $21.06 | 7613 |
| 2025-01-21 | 17.24 | $21.05 | 7300 |
| 2025-01-17 | 18.11 | $20.83 | 7236 |
| 2025-01-16 | 18.63 | $20.69 | 7800 |
| 2025-01-15 | 18.82 | $20.73 | 11421 |
| 2025-01-14 | 19.03 | $20.48 | 15900 |
| 2025-01-13 | 18.68 | $20.27 | 4828 |
| 2025-01-10 | 17.71 | $20.36 | 74300 |
| 2025-01-08 | 16.88 | $20.75 | 40600 |
| 2025-01-07 | 16.57 | $20.83 | 3400 |
| 2025-01-06 | 16.46 | $20.95 | 9300 |
| 2025-01-03 | 16.56 | $20.84 | 8800 |
| 2025-01-02 | 16.19 | $20.68 | 6400 |
| 2024-12-31 | 15.48 | $20.75 | 36100 |
| 2024-12-30 | 14.87 | $20.80 | 8814 |
| 2024-12-27 | 14.25 | $20.99 | 36100 |
| 2024-12-26 | 13.86 | $21.04 | 8200 |
| 2024-12-24 | 13.48 | $21.16 | 5339 |
| 2024-12-23 | 13.30 | $21.04 | 8200 |
| 2024-12-20 | 12.82 | $20.95 | 7454 |
| 2024-12-19 | 12.26 | $20.84 | 10400 |
| 2024-12-18 | 11.52 | $20.79 | 9800 |
| 2024-12-17 | 10.75 | $21.40 | 32605 |
| 2024-12-16 | 10.78 | $21.46 | 11700 |
| 2024-12-13 | 11.09 | $21.49 | 4200 |
| 2024-12-12 | 11.48 | $21.50 | 4646 |
| 2024-12-11 | 11.90 | $21.59 | 11921 |
| 2024-12-10 | 12.38 | $21.51 | 15300 |
| 2024-12-09 | 12.90 | $21.83 | 10347 |
| 2024-12-06 | 13.08 | $21.39 | 4000 |
| 2024-12-05 | 13.12 | $21.38 | 7831 |
| 2024-12-04 | 13.18 | $21.30 | 5600 |
| 2024-12-03 | 12.98 | $21.25 | 4916 |
| 2024-12-02 | 12.67 | $21.19 | 11700 |
| 2024-11-29 | 12.45 | $21.19 | 5628 |
| 2024-11-27 | 12.12 | $21.18 | 5100 |
| 2024-11-26 | 11.98 | $21.19 | 41400 |
| 2024-11-25 | 11.89 | $21.38 | 4930 |
| 2024-11-22 | 11.99 | $21.32 | 10439 |
| 2024-11-21 | 11.92 | $21.30 | 4200 |
| 2024-11-20 | 11.80 | $21.32 | 7400 |
| 2024-11-19 | 11.68 | $21.28 | 30825 |
| 2024-11-18 | 11.64 | $21.42 | 6700 |
| 2024-11-15 | 11.63 | $21.18 | 6500 |
| 2024-11-14 | 11.30 | $21.18 | 7300 |
| 2024-11-13 | 10.95 | $21.34 | 12800 |
| 2024-11-12 | 10.74 | $21.43 | 12341 |
| 2024-11-11 | 10.60 | $21.82 | 4021 |
| 2024-11-08 | 11.01 | $21.96 | 7700 |
| 2024-11-07 | 11.58 | $22.57 | 2.1M |
| 2024-11-06 | 11.75 | $21.91 | 1623 |
| 2024-11-05 | 11.78 | $22.15 | 3000 |
| 2024-11-04 | 12.32 | $21.88 | 1900 |
| 2024-11-01 | 12.42 | $21.77 | 34600 |
| 2024-10-31 | 12.41 | $21.72 | 3700 |
| 2024-10-30 | 12.26 | $21.87 | 1100 |
| 2024-10-29 | 12.44 | $22.06 | 11200 |
| 2024-10-28 | 12.93 | $22.15 | 2503 |
| 2024-10-25 | 13.45 | $22.00 | 2200 |
| 2024-10-24 | 13.98 | $22.02 | 2524 |
| 2024-10-23 | 14.33 | $22.06 | 110810 |
| 2024-10-22 | 14.79 | $22.18 | 12300 |
| 2024-10-21 | 15.42 | $22.22 | 7900 |
| 2024-10-18 | 16.15 | $22.47 | 2000 |
| 2024-10-17 | 16.65 | $22.24 | 3500 |
| 2024-10-16 | 17.46 | $22.35 | 1008 |
| 2024-10-15 | 18.25 | $22.16 | 1500 |
| 2024-10-14 | 19.08 | $22.61 | 1339 |
| 2024-10-11 | 19.35 | $22.65 | 5900 |
| 2024-10-10 | 19.59 | $22.55 | 1800 |
| 2024-10-09 | 19.98 | $22.49 | 7835 |
| 2024-10-08 | 20.45 | $22.55 | 3600 |
| 2024-10-07 | 20.76 | $23.12 | 5300 |
| 2024-10-04 | 20.15 | $22.94 | 3442 |
| 2024-10-03 | 19.70 | $22.77 | 6128 |
| 2024-10-02 | 19.34 | $23.06 | 10700 |
| 2024-10-01 | 18.45 | $22.65 | 4818 |
| 2024-09-30 | 17.93 | $22.55 | 4730 |
| 2024-09-27 | 17.26 | $22.95 | 1500 |
| 2024-09-26 | 15.60 | $22.99 | 13000 |
| 2024-09-25 | 13.84 | $22.22 | 33400 |
| 2024-09-24 | 12.69 | $22.42 | 7700 |
| 2024-09-23 | 11.47 | $21.73 | 43400 |
| 2024-09-20 | 11.23 | $21.53 | 48145 |
| 2024-09-19 | 11.34 | $21.51 | 7233 |
| 2024-09-18 | 11.47 | $21.13 | 2200 |
| 2024-09-17 | 12.01 | $21.19 | 3726 |
| 2024-09-16 | 12.56 | $21.15 | 700 |
| 2024-09-13 | 12.85 | $21.10 | 125638 |
| 2024-09-12 | 13.10 | $21.02 | 6600 |
| 2024-09-11 | 13.13 | $20.87 | 8700 |
| 2024-09-10 | 12.79 | $20.75 | 5700 |
| 2024-09-09 | 12.16 | $20.76 | 8931 |
| 2024-09-06 | 11.71 | $20.63 | 5802 |
| 2024-09-05 | 11.23 | $20.97 | 3600 |
| 2024-09-04 | 11.27 | $20.95 | 7914 |
| 2024-09-03 | 11.31 | $20.98 | 5214 |
| 2024-08-30 | 11.40 | $21.31 | 2900 |
| 2024-08-29 | 11.92 | $21.23 | 31700 |
| 2024-08-28 | 12.47 | $21.23 | 4144 |
| 2024-08-27 | 13.10 | $21.39 | 4830 |
| 2024-08-26 | 13.43 | $21.35 | 1800 |
| 2024-08-23 | 13.79 | $21.46 | 3820 |
| 2024-08-22 | 14.03 | $21.11 | 15800 |
| 2024-08-21 | 14.56 | $21.33 | 1511 |
| 2024-08-20 | 14.75 | $21.25 | 9016 |
| 2024-08-19 | 14.98 | $21.41 | 3400 |
| 2024-08-16 | 15.13 | $21.19 | 2908 |
| 2024-08-15 | 15.55 | $20.96 | 6521 |
| 2024-08-14 | 16.36 | $20.74 | 3931 |
| 2024-08-13 | 16.77 | $20.82 | 5046 |
| 2024-08-12 | 17.21 | $20.65 | 9507 |
| 2024-08-09 | 17.48 | $20.60 | 1849 |
| 2024-08-08 | 17.56 | $20.48 | 6229 |
| 2024-08-07 | 17.44 | $20.11 | 7102 |
| 2024-08-06 | 17.06 | $19.95 | 11200 |
| 2024-08-05 | 15.97 | $19.87 | 7000 |
| 2024-08-02 | 14.60 | $20.41 | 15900 |
| 2024-08-01 | 14.02 | $20.67 | 1123 |
| 2024-07-31 | 14.00 | $21.01 | 4204 |
| 2024-07-30 | 14.52 | $20.65 | 2245 |
| 2024-07-29 | 13.98 | $20.73 | 8700 |
| 2024-07-26 | 13.49 | $20.77 | 6900 |
| 2024-07-25 | 13.15 | $20.57 | 3645 |
| 2024-07-24 | 12.67 | $20.64 | 13900 |
| 2024-07-23 | 12.24 | $20.92 | 12000 |
| 2024-07-22 | 12.33 | $21.04 | 9146 |
| 2024-07-19 | 12.62 | $20.88 | 12637 |
| 2024-07-18 | 12.70 | $21.08 | 2911 |
| 2024-07-17 | 13.18 | $21.27 | 5700 |
| 2024-07-16 | 13.62 | $21.51 | 9625 |
| 2024-07-15 | 13.60 | $21.44 | 12400 |
| 2024-07-12 | 13.58 | $21.64 | 7700 |
| 2024-07-11 | 12.93 | $21.51 | 6300 |
| 2024-07-10 | 12.45 | $21.39 | 2700 |
| 2024-07-09 | 12.35 | $21.31 | 3235 |
| 2024-07-08 | 12.46 | $21.23 | 2300 |
| 2024-07-05 | 12.67 | $21.25 | 6942 |
| 2024-07-03 | 12.94 | $21.19 | 3802 |
| 2024-07-02 | 13.32 | $20.95 | 18400 |
| 2024-07-01 | 13.68 | $20.87 | 2600 |
| 2024-06-28 | 14.28 | $20.90 | 843 |
| 2024-06-27 | 15.02 | $20.95 | 2649 |
| 2024-06-26 | 15.75 | $21.05 | 5700 |
| 2024-06-25 | 16.36 | $21.12 | 244507 |
| 2024-06-24 | 16.78 | $21.21 | 2027 |
| 2024-06-21 | 16.87 | $21.04 | 5148 |
| 2024-06-20 | 17.40 | $21.10 | 8000 |
| 2024-06-18 | 17.91 | $21.32 | 8500 |
| 2024-06-17 | 17.79 | $21.26 | 5130 |
| 2024-06-14 | 17.83 | $21.21 | 7400 |
| 2024-06-13 | 18.02 | $21.16 | 1400 |
| 2024-06-12 | 18.35 | $21.20 | 3400 |
| 2024-06-11 | 18.68 | $21.17 | 2449 |
| 2024-06-10 | 19.16 | $21.27 | 3700 |
| 2024-06-07 | 19.39 | $21.12 | 2611 |
| 2024-06-06 | 19.68 | $21.25 | 1700 |
| 2024-06-05 | 19.82 | $21.32 | 2503 |
| 2024-06-04 | 19.97 | $21.03 | 3830 |
| 2024-06-03 | 20.69 | $20.94 | 2325 |
| 2024-05-31 | 21.46 | $20.78 | 14428 |
| 2024-05-30 | 22.28 | $20.98 | 1142 |
| 2024-05-29 | 23.25 | $20.95 | 64200 |
| 2024-05-28 | 24.31 | $21.19 | 647 |
| 2024-05-24 | 24.76 | $21.42 | 716 |
| 2024-05-23 | 24.64 | $21.44 | 2200 |
| 2024-05-22 | 24.52 | $21.47 | 2600 |
| 2024-05-21 | 24.12 | $21.57 | 4300 |
| 2024-05-20 | 23.46 | $21.70 | 4319 |
| 2024-05-17 | 22.31 | $21.80 | 4500 |
| 2024-05-16 | 21.00 | $21.69 | 5600 |
| 2024-05-15 | 19.76 | $21.50 | 1400 |
| 2024-05-14 | 18.76 | $21.41 | 11300 |
| 2024-05-13 | 17.87 | $21.36 | 2342 |
| 2024-05-10 | 16.99 | $21.08 | 12334 |
| 2024-05-09 | 16.39 | $21.12 | 900 |
| 2024-05-08 | 15.83 | $21.00 | 1139 |
| 2024-05-07 | 15.43 | $21.10 | 3400 |
| 2024-05-06 | 14.85 | $21.14 | 2300 |
| 2024-05-03 | 13.99 | $21.28 | 2449 |
| 2024-05-02 | 13.09 | $21.12 | 1700 |
| 2024-05-01 | 12.36 | $20.57 | 913 |
| 2024-04-30 | 12.58 | $20.50 | 7500 |
| 2024-04-29 | 12.74 | $20.68 | 16937 |
| 2024-04-26 | 12.71 | $20.64 | 25333 |
| 2024-04-25 | 12.75 | $20.38 | 3000 |
| 2024-04-24 | 13.23 | $20.39 | 2000 |
| 2024-04-23 | 13.51 | $20.44 | 4200 |
| 2024-04-22 | 13.76 | $20.30 | 6600 |
| 2024-04-19 | 14.42 | $19.92 | 1000 |
| 2024-04-18 | 14.35 | $19.91 | 5400 |
| 2024-04-17 | 14.26 | $19.86 | 5823 |
| 2024-04-16 | 14.01 | $19.94 | 6511 |
| 2024-04-15 | 13.90 | $20.16 | 3724 |
| 2024-04-12 | 14.28 | $20.24 | 1400 |
| 2024-04-11 | 14.96 | $20.68 | 5324 |
| 2024-04-10 | 14.81 | $20.56 | 4525 |
| 2024-04-09 | 14.82 | $20.75 | 2233 |
| 2024-04-08 | 14.24 | $20.66 | 629 |
| 2024-04-05 | 13.86 | $20.56 | 5619 |
| 2024-04-04 | 13.62 | $20.51 | 3600 |
| 2024-04-03 | 13.37 | $20.50 | 6506 |
| 2024-04-02 | 13.42 | $20.58 | 3949 |
| 2024-04-01 | 13.14 | $20.58 | 5909 |
| 2024-03-28 | 12.85 | $20.57 | 3539 |
| 2024-03-27 | 12.71 | $20.51 | 4916 |
| 2024-03-26 | 12.70 | $20.44 | 2021 |
| 2024-03-25 | 12.72 | $20.45 | 3900 |
| 2024-03-22 | 12.88 | $20.46 | 3235 |
| 2024-03-21 | 13.03 | $20.53 | 7300 |
| 2024-03-20 | 12.90 | $20.60 | 6616 |
| 2024-03-19 | 12.88 | $20.41 | 1700 |
| 2024-03-18 | 13.23 | $20.51 | 3119 |
| 2024-03-15 | 13.24 | $20.53 | 4142 |
| 2024-03-14 | 13.27 | $20.58 | 2700 |
| 2024-03-13 | 13.13 | $20.67 | 2300 |
| 2024-03-12 | 12.81 | $20.68 | 2700 |
| 2024-03-11 | 12.53 | $20.50 | 2223 |
| 2024-03-08 | 12.44 | $20.39 | 14809 |
| 2024-03-07 | 12.48 | $20.44 | 16000 |
| 2024-03-06 | 12.51 | $20.50 | 14100 |
| 2024-03-05 | 12.34 | $20.24 | 3628 |
| 2024-03-04 | 12.69 | $20.43 | 3726 |
| 2024-03-01 | 12.70 | $20.65 | 7603 |
| 2024-02-29 | 12.28 | $20.45 | 11000 |
| 2024-02-28 | 12.18 | $20.45 | 8300 |
| 2024-02-27 | 12.08 | $20.73 | 3531 |
| 2024-02-26 | 11.42 | $20.62 | 3500 |
| 2024-02-23 | 10.98 | $20.65 | 4900 |
| 2024-02-22 | 10.50 | $20.70 | 1402 |
| 2024-02-21 | 9.87 | $20.54 | 14330 |
| 2024-02-20 | 9.29 | $20.42 | 5304 |
| 2024-02-16 | 8.94 | $20.38 | 1523 |
| 2024-02-15 | 8.60 | $20.24 | 105400 |
| 2024-02-14 | 8.56 | $20.15 | 3238 |
| 2024-02-13 | 8.67 | $19.82 | 8808 |
| 2024-02-12 | 9.06 | $20.17 | 8800 |
| 2024-02-09 | 9.08 | $20.06 | 3100 |
| 2024-02-08 | 9.42 | $19.96 | 800 |
| 2024-02-07 | 9.84 | $20.19 | 8800 |
| 2024-02-06 | 10.06 | $20.32 | 6100 |
| 2024-02-05 | 10.19 | $19.88 | 8926 |
| 2024-02-02 | 10.25 | $19.79 | 4941 |
| 2024-02-01 | 10.27 | $19.99 | 9300 |
| 2024-01-31 | 10.61 | $19.75 | 4043 |
| 2024-01-30 | 10.70 | $19.76 | 6023 |
| 2024-01-29 | 10.56 | $19.95 | 8300 |
| 2024-01-26 | 10.72 | $20.04 | 2107 |
| 2024-01-25 | 11.24 | $20.09 | 9940 |
| 2024-01-24 | 11.74 | $20.07 | 54135 |
| 2024-01-23 | 12.33 | $19.86 | 6400 |
| 2024-01-22 | 12.25 | $19.71 | 16600 |
| 2024-01-19 | 12.00 | $19.99 | 2845 |
| 2024-01-18 | 11.91 | $19.78 | 13704 |
| 2024-01-17 | 11.51 | $19.78 | 10536 |
| 2024-01-16 | 10.95 | $20.02 | 2335 |
| 2024-01-12 | 10.83 | $20.39 | 19500 |
| 2024-01-11 | 11.23 | $20.36 | 11130 |
| 2024-01-10 | 11.59 | $20.23 | 3600 |
| 2024-01-09 | 11.77 | $20.28 | 2000 |
| 2024-01-08 | 11.96 | $20.43 | 4101 |
| 2024-01-05 | 12.34 | $20.46 | 2800 |
| 2024-01-04 | 12.91 | $20.47 | 7518 |
| 2024-01-03 | 13.58 | $20.63 | 10017 |
| 2024-01-02 | 14.24 | $20.58 | 6800 |
| 2023-12-29 | 14.77 | $20.86 | 6700 |
| 2023-12-28 | 14.79 | $20.86 | 8911 |
| 2023-12-27 | 14.87 | $20.63 | 14400 |
| 2023-12-26 | 15.41 | $20.56 | 3820 |
| 2023-12-22 | 16.04 | $20.29 | 16517 |
| 2023-12-21 | 16.61 | $20.45 | 7104 |
| 2023-12-20 | 17.39 | $20.13 | 23903 |
| 2023-12-19 | 18.07 | $20.50 | 15807 |
| 2023-12-18 | 18.49 | $20.43 | 20400 |
| 2023-12-15 | 19.17 | $20.72 | 14800 |
| 2023-12-14 | 18.73 | $20.85 | 9746 |
| 2023-12-13 | 18.26 | $20.72 | 15900 |
| 2023-12-12 | 18.06 | $20.49 | 21900 |
| 2023-12-11 | 18.27 | $20.54 | 8036 |
| 2023-12-08 | 18.32 | $20.47 | 4200 |
| 2023-12-07 | 18.29 | $20.66 | 10500 |
| 2023-12-06 | 17.83 | $20.58 | 4400 |
| 2023-12-05 | 17.36 | $20.59 | 5500 |
| 2023-12-04 | 17.10 | $20.57 | 8400 |
| 2023-12-01 | 16.57 | $20.76 | 6200 |
| 2023-11-30 | 15.98 | $20.74 | 10446 |
| 2023-11-29 | 15.39 | $20.62 | 9222 |
| 2023-11-28 | 14.87 | $20.79 | 11100 |
| 2023-11-27 | 14.19 | $20.64 | 2044 |
| 2023-11-24 | 13.71 | $20.74 | 1500 |
| 2023-11-22 | 13.20 | $20.68 | 12000 |
| 2023-11-21 | 12.70 | $20.63 | 6606 |
| 2023-11-20 | 12.27 | $20.74 | 12209 |
| 2023-11-17 | 11.76 | $20.54 | 4300 |
| 2023-11-16 | 11.52 | $20.51 | 4500 |
| 2023-11-15 | 11.32 | $20.82 | 8701 |
| 2023-11-14 | 10.52 | $20.53 | 53900 |
| 2023-11-13 | 10.23 | $20.19 | 2300 |
| 2023-11-10 | 10.51 | $20.20 | 6842 |
| 2023-11-09 | 10.77 | $20.13 | 15000 |
| 2023-11-08 | 10.96 | $20.28 | 29600 |
| 2023-11-07 | 10.86 | $20.25 | 4100 |
| 2023-11-06 | 10.87 | $20.24 | 21600 |
| 2023-11-03 | 10.81 | $20.21 | 55400 |
| 2023-11-02 | 10.75 | $19.92 | 6404 |
| 2023-11-01 | 11.27 | $19.75 | 112900 |
| 2023-10-31 | 11.37 | $19.59 | 4700 |
| 2023-10-30 | 11.16 | $19.62 | 3600 |
| 2023-10-27 | 11.15 | $19.50 | 2200 |
| 2023-10-26 | 11.14 | $19.49 | 11100 |
| 2023-10-25 | 10.77 | $19.57 | 2100 |
| 2023-10-24 | 10.60 | $19.74 | 4300 |
| 2023-10-23 | 10.43 | $19.47 | 3925 |
| 2023-10-20 | 9.83 | $19.43 | 39800 |
| 2023-10-19 | 9.37 | $19.70 | 4900 |
| 2023-10-18 | 9.26 | $19.76 | 26401 |
| 2023-10-17 | 9.23 | $20.01 | 11145 |
| 2023-10-16 | 9.54 | $20.13 | 11508 |
| 2023-10-13 | 9.95 | $19.94 | 4619 |
| 2023-10-12 | 10.06 | $20.02 | 6104 |
| 2023-10-11 | 10.29 | $20.28 | 8400 |
| 2023-10-10 | 10.74 | $20.13 | 6403 |
| 2023-10-09 | 11.19 | $19.80 | 7500 |
| 2023-10-06 | 10.96 | $20.00 | 5630 |
| 2023-10-05 | 11.06 | $19.74 | 4000 |
| 2023-10-04 | 10.61 | $19.68 | 14200 |
| 2023-10-03 | 10.01 | $19.73 | 10300 |
| 2023-10-02 | 9.59 | $19.95 | 4239 |
| 2023-09-29 | 9.43 | $20.04 | 4400 |
| 2023-09-28 | 9.43 | $19.95 | 5646 |
| 2023-09-27 | 9.01 | $19.97 | 20835 |
| 2023-09-26 | 8.71 | $20.00 | 4945 |
| 2023-09-25 | 8.50 | $20.19 | 18629 |
| 2023-09-22 | 8.44 | $20.25 | 25922 |
| 2023-09-21 | 8.62 | $20.04 | 11042 |
| 2023-09-20 | 8.15 | $20.34 | 7300 |
| 2023-09-19 | 8.19 | $20.43 | 8141 |
| 2023-09-18 | 8.12 | $20.47 | 8600 |
| 2023-09-15 | 8.16 | $20.45 | 8300 |
| 2023-09-14 | 8.20 | $20.52 | 7125 |
| 2023-09-13 | 8.39 | $20.41 | 9500 |
| 2023-09-12 | 8.57 | $20.56 | 4800 |
| 2023-09-11 | 8.92 | $20.52 | 5149 |
| 2023-09-08 | 9.19 | $20.31 | 3800 |
| 2023-09-07 | 9.16 | $20.30 | 14600 |
| 2023-09-06 | 9.12 | $20.56 | 2348 |
| 2023-09-05 | 9.50 | $20.65 | 7344 |
| 2023-09-01 | 9.95 | $20.90 | 10900 |
| 2023-08-31 | 10.06 | $20.66 | 1600 |
| 2023-08-30 | 10.52 | $20.94 | 3300 |
| 2023-08-29 | 10.64 | $20.92 | 3800 |
| 2023-08-28 | 10.85 | $20.57 | 3240 |
| 2023-08-25 | 11.30 | $20.36 | 5340 |
| 2023-08-24 | 11.39 | $20.45 | 4100 |
| 2023-08-23 | 11.86 | $20.47 | 1400 |
| 2023-08-22 | 12.21 | $20.24 | 2107 |
| 2023-08-21 | 12.23 | $20.22 | 1521 |
| 2023-08-18 | 12.09 | $20.15 | 6400 |
| 2023-08-17 | 11.91 | $20.38 | 4948 |
| 2023-08-16 | 12.10 | $20.32 | 22606 |
| 2023-08-15 | 12.06 | $20.43 | 9300 |
| 2023-08-14 | 12.13 | $20.63 | 12600 |
| 2023-08-11 | 12.38 | $20.71 | 4415 |
| 2023-08-10 | 12.86 | $21.04 | 15400 |
| 2023-08-09 | 13.21 | $20.87 | 5900 |
| 2023-08-08 | 13.70 | $20.90 | 4936 |
| 2023-08-07 | 14.02 | $21.10 | 8400 |
| 2023-08-04 | 14.65 | $21.12 | 9300 |
| 2023-08-03 | 15.15 | $21.25 | 6334 |
| 2023-08-02 | 15.50 | $21.10 | 8925 |
| 2023-08-01 | 15.90 | $21.55 | 11400 |
| 2023-07-31 | 15.41 | $21.87 | 19100 |
| 2023-07-28 | 14.50 | $21.82 | 7500 |
| 2023-07-27 | 13.59 | $21.29 | 10700 |
| 2023-07-26 | 13.06 | $21.58 | 4537 |
| 2023-07-25 | 12.35 | $21.32 | 7400 |
| 2023-07-24 | 11.87 | $21.19 | 10000 |
| 2023-07-21 | 11.54 | $20.93 | 935 |
| 2023-07-20 | 11.60 | $20.98 | 10120 |
| 2023-07-19 | 11.62 | $21.02 | 13217 |
| 2023-07-18 | 11.64 | $20.98 | 9416 |
| 2023-07-17 | 11.72 | $21.25 | 10001 |
| 2023-07-14 | 11.47 | $21.25 | 9003 |
| 2023-07-13 | 10.93 | $21.47 | 33036 |
| 2023-07-12 | 10.26 | $21.21 | 8821 |
| 2023-07-11 | 9.77 | $20.86 | 5224 |
| 2023-07-10 | 9.88 | $20.64 | 10000 |
| 2023-07-07 | 10.29 | $20.69 | 20600 |
| 2023-07-06 | 10.72 | $20.46 | 6744 |
| 2023-07-05 | 11.13 | $20.84 | 9800 |
| 2023-07-03 | 11.27 | $20.86 | 4806 |
| 2023-06-30 | 11.26 | $20.67 | 3800 |
| 2023-06-29 | 11.54 | $20.53 | 8711 |
| 2023-06-28 | 12.08 | $20.65 | 8320 |
| 2023-06-27 | 12.41 | $20.75 | 4700 |
| 2023-06-26 | 12.64 | $20.55 | 6100 |
| 2023-06-23 | 13.15 | $20.49 | 3102 |
| 2023-06-22 | 13.70 | $20.77 | 6000 |
| 2023-06-21 | 13.77 | $20.87 | 3500 |
| 2023-06-20 | 13.84 | $20.97 | 7700 |
| 2023-06-16 | 13.63 | $21.45 | 6326 |
| 2023-06-15 | 12.54 | $21.51 | 12930 |
| 2023-06-14 | 11.37 | $21.16 | 13532 |
| 2023-06-13 | 10.53 | $20.92 | 4513 |
| 2023-06-12 | 9.81 | $20.72 | 7936 |
| 2023-06-09 | 9.44 | $20.68 | 16900 |
| 2023-06-08 | 9.05 | $20.68 | 16012 |
| 2023-06-07 | 8.75 | $20.56 | 3700 |
| 2023-06-06 | 8.36 | $20.60 | 10511 |
| 2023-06-05 | 8.07 | $20.25 | 7395 |
| 2023-06-02 | 8.25 | $20.24 | 39723 |
| 2023-06-01 | 8.42 | $19.88 | 17325 |
| 2023-05-31 | 8.51 | $19.64 | 10500 |
| 2023-05-30 | 8.04 | $19.53 | 24300 |
| 2023-05-26 | 7.77 | $19.85 | 3000 |
| 2023-05-25 | 7.94 | $19.47 | 45400 |
| 2023-05-24 | 7.70 | $19.69 | 5849 |
| 2023-05-23 | 7.77 | $19.78 | 4646 |
| 2023-05-22 | 8.03 | $20.11 | 2702 |
| 2023-05-19 | 8.04 | $19.85 | 2300 |
| 2023-05-18 | 8.41 | $19.89 | 21742 |
| 2023-05-17 | 8.82 | $20.21 | 5437 |
| 2023-05-16 | 8.90 | $20.17 | 2300 |
| 2023-05-15 | 8.89 | $20.31 | 9041 |
| 2023-05-12 | 8.88 | $19.86 | 2800 |
| 2023-05-11 | 9.04 | $20.06 | 6227 |
| 2023-05-10 | 9.44 | $19.94 | 5115 |
| 2023-05-09 | 9.59 | $19.88 | 2806 |
| 2023-05-08 | 9.56 | $20.02 | 4600 |
| 2023-05-05 | 9.86 | $20.05 | 182800 |
| 2023-05-04 | 10.18 | $19.89 | 78611 |
| 2023-05-03 | 10.33 | $19.71 | 10900 |
| 2023-05-02 | 10.13 | $19.73 | 11900 |
| 2023-05-01 | 9.93 | $20.04 | 3600 |
| 2023-04-28 | 10.39 | $20.06 | 52521 |
| 2023-04-27 | 10.77 | $19.96 | 8300 |
| 2023-04-26 | 11.00 | $19.78 | 19300 |
| 2023-04-25 | 10.92 | $19.52 | 5247 |
| 2023-04-24 | 10.43 | $19.78 | 21200 |
| 2023-04-21 | 10.27 | $19.91 | 3000 |
| 2023-04-20 | 10.28 | $20.00 | 92500 |
| 2023-04-19 | 10.49 | $20.06 | 10000 |
| 2023-04-18 | 10.88 | $20.26 | 3600 |
| 2023-04-17 | 11.31 | $20.29 | 27700 |
| 2023-04-14 | 11.88 | $20.08 | 6217 |
| 2023-04-13 | 12.33 | $20.20 | 5500 |
| 2023-04-12 | 12.96 | $19.93 | 15223 |
| 2023-04-11 | 13.63 | $20.30 | 14000 |
| 2023-04-10 | 13.71 | $20.25 | 14144 |
| 2023-04-06 | 14.00 | $20.34 | 3100 |
| 2023-04-05 | 14.15 | $20.14 | 13000 |
| 2023-04-04 | 14.66 | $20.30 | 4302 |
| 2023-04-03 | 14.94 | $20.38 | 54116 |
| 2023-03-31 | 15.04 | $20.47 | 11315 |
| 2023-03-30 | 15.05 | $20.51 | 8132 |
| 2023-03-29 | 14.94 | $20.29 | 226 |
| 2023-03-28 | 15.22 | $20.17 | 7800 |
| 2023-03-27 | 15.62 | $19.77 | 1716 |
| 2023-03-24 | 16.18 | $19.93 | 1232 |
| 2023-03-23 | 16.99 | $19.93 | 4700 |
| 2023-03-22 | 17.84 | $19.48 | 18600 |
| 2023-03-21 | 18.00 | $19.57 | 8838 |
| 2023-03-20 | 17.93 | $19.37 | 56100 |
| 2023-03-17 | 17.75 | $19.39 | 6447 |
| 2023-03-16 | 17.59 | $19.60 | 35400 |
| 2023-03-15 | 17.46 | $19.27 | 7200 |
| 2023-03-14 | 16.77 | $19.58 | 61500 |
| 2023-03-13 | 16.48 | $19.47 | 10940 |
| 2023-03-10 | 16.18 | $19.52 | 8700 |
| 2023-03-09 | 15.76 | $19.52 | 46033 |
| 2023-03-08 | 15.35 | $20.11 | 1800 |
| 2023-03-07 | 15.73 | $20.08 | 7541 |
| 2023-03-06 | 16.17 | $20.41 | 5000 |
| 2023-03-03 | 16.94 | $20.43 | 1948 |
| 2023-03-02 | 17.80 | $20.26 | 10900 |
| 2023-03-01 | 18.56 | $20.12 | 11300 |
| 2023-02-28 | 19.17 | $19.78 | 1000 |
| 2023-02-27 | 19.31 | $19.87 | 4700 |
| 2023-02-24 | 19.31 | $19.62 | 16727 |
| 2023-02-23 | 19.13 | $20.14 | 6300 |
| 2023-02-22 | 19.51 | $20.10 | 4300 |
| 2023-02-21 | 19.62 | $20.11 | 13800 |
| 2023-02-17 | 19.76 | $20.61 | 22100 |
| 2023-02-16 | 20.49 | $20.73 | 66200 |
| 2023-02-15 | 21.56 | $20.83 | 6100 |
| 2023-02-14 | 22.56 | $20.73 | 5700 |
| 2023-02-13 | 23.67 | $20.98 | 8512 |
| 2023-02-10 | 24.77 | $20.73 | 10000 |
| 2023-02-09 | 26.04 | $20.99 | 11100 |
| 2023-02-08 | 26.95 | $20.94 | 6200 |
| 2023-02-07 | 28.01 | $21.08 | 218100 |
| 2023-02-06 | 28.94 | $21.13 | 4400 |
| 2023-02-03 | 29.91 | $21.35 | 4500 |
| 2023-02-02 | 30.27 | $21.68 | 19500 |
| 2023-02-01 | 30.04 | $21.85 | 14119 |
| 2023-01-31 | 29.71 | $21.57 | 5100 |
| 2023-01-30 | 29.76 | $21.55 | 7200 |
| 2023-01-27 | 29.62 | $22.00 | 17914 |
| 2023-01-26 | 28.70 | $22.06 | 19631 |
| 2023-01-25 | 27.73 | $21.75 | 52700 |
| 2023-01-24 | 26.97 | $21.76 | 12412 |
| 2023-01-23 | 26.11 | $21.69 | 19800 |
| 2023-01-20 | 25.17 | $21.54 | 6100 |
| 2023-01-19 | 24.39 | $21.30 | 5700 |
| 2023-01-18 | 23.74 | $21.12 | 13134 |
| 2023-01-17 | 23.06 | $21.36 | 55100 |
| 2023-01-13 | 22.48 | $21.56 | 24432 |
| 2023-01-12 | 21.63 | $21.37 | 10800 |
| 2023-01-11 | 20.88 | $21.34 | 22000 |
| 2023-01-10 | 20.14 | $21.36 | 20800 |
| 2023-01-09 | 19.28 | $21.11 | 10900 |
| 2023-01-06 | 18.50 | $21.07 | 10600 |
| 2023-01-05 | 17.79 | $20.89 | 12200 |
| 2023-01-04 | 17.16 | $20.74 | 16300 |
| 2023-01-03 | 16.65 | $20.03 | 229738 |
| 2022-12-30 | 16.66 | $19.71 | 23600 |
| 2022-12-29 | 17.06 | $20.07 | 35800 |
| 2022-12-28 | 17.15 | $19.79 | 95813 |
| 2022-12-27 | 17.38 | $20.15 | 509800 |
| 2022-12-23 | 17.31 | $19.72 | 14114 |
| 2022-12-22 | 17.75 | $19.81 | 15300 |
| 2022-12-21 | 18.17 | $19.82 | 15300 |
| 2022-12-20 | 18.63 | $19.63 | 23100 |
| 2022-12-19 | 19.30 | $19.76 | 22003 |
| 2022-12-16 | 19.86 | $20.00 | 27748 |
| 2022-12-15 | 20.06 | $19.95 | 21300 |
| 2022-12-14 | 20.27 | $20.52 | 30600 |
| 2022-12-13 | 19.84 | $20.36 | 25600 |
| 2022-12-12 | 19.39 | $20.25 | 12900 |
| 2022-12-09 | 19.33 | $20.40 | 12000 |
| 2022-12-08 | 18.81 | $20.52 | 18500 |
| 2022-12-07 | 18.04 | $20.25 | 16327 |
| 2022-12-06 | 17.49 | $20.25 | 9800 |
| 2022-12-05 | 16.82 | $20.17 | 53019 |
| 2022-12-02 | 16.11 | $20.44 | 284246 |
| 2022-12-01 | 15.36 | $20.17 | 25604 |
| 2022-11-30 | 14.76 | $20.30 | 75807 |
| 2022-11-29 | 14.13 | $19.54 | 43700 |
| 2022-11-28 | 14.15 | $19.01 | 16800 |
| 2022-11-25 | 14.67 | $18.89 | 2800 |
| 2022-11-23 | 15.44 | $19.15 | 13800 |
| 2022-11-22 | 16.10 | $18.99 | 23400 |
| 2022-11-21 | 16.93 | $19.13 | 17200 |
| 2022-11-18 | 17.65 | $19.35 | 14506 |
| 2022-11-17 | 18.14 | $19.58 | 18100 |
| 2022-11-16 | 18.65 | $19.37 | 9218 |
| 2022-11-15 | 19.27 | $19.68 | 28500 |
| 2022-11-14 | 19.56 | $19.20 | 10600 |
| 2022-11-11 | 20.36 | $19.24 | 6514 |
| 2022-11-10 | 21.24 | $18.96 | 28707 |
| 2022-11-09 | 22.20 | $18.40 | 10039 |
| 2022-11-08 | 22.80 | $18.90 | 35212 |
| 2022-11-07 | 23.83 | $18.82 | 10349 |
| 2022-11-04 | 24.85 | $18.82 | 7900 |
| 2022-11-03 | 25.91 | $18.14 | 66229 |
| 2022-11-02 | 26.17 | $18.05 | 9924 |
| 2022-11-01 | 26.57 | $18.10 | 22300 |
| 2022-10-31 | 27.04 | $17.77 | 15026 |
| 2022-10-28 | 26.87 | $17.75 | 21309 |
| 2022-10-27 | 26.63 | $17.88 | 56500 |
| 2022-10-26 | 26.57 | $18.05 | 32800 |
| 2022-10-25 | 26.56 | $17.66 | 449500 |
| 2022-10-24 | 25.76 | $17.45 | 83611 |
| 2022-10-21 | 24.60 | $18.33 | 14342 |
| 2022-10-20 | 24.05 | $18.21 | 7540 |
| 2022-10-19 | 23.60 | $18.10 | 15300 |
| 2022-10-18 | 22.97 | $18.60 | 21600 |
| 2022-10-17 | 22.74 | $18.61 | 14501 |
| 2022-10-14 | 22.33 | $18.12 | 4045 |
| 2022-10-13 | 21.07 | $18.47 | 19500 |
| 2022-10-12 | 19.74 | $18.53 | 9000 |
| 2022-10-11 | 18.73 | $18.58 | 28800 |
| 2022-10-10 | 17.66 | $18.89 | 20942 |
| 2022-10-07 | 16.86 | $19.26 | 9607 |
| 2022-10-06 | 16.43 | $19.62 | 4341 |
| 2022-10-05 | 16.52 | $19.77 | 14500 |
| 2022-10-04 | 16.77 | $19.78 | 5402 |
| 2022-10-03 | 16.97 | $19.30 | 4113 |
| 2022-09-30 | 16.18 | $19.16 | 7030 |
| 2022-09-29 | 15.23 | $19.27 | 9400 |
| 2022-09-28 | 14.32 | $19.71 | 4330 |
| 2022-09-27 | 13.64 | $19.40 | 47531 |
| 2022-09-26 | 12.81 | $19.42 | 8300 |
| 2022-09-23 | 11.71 | $19.48 | 21210 |
| 2022-09-22 | 10.56 | $19.86 | 36444 |
| 2022-09-21 | 9.84 | $19.92 | 10200 |
| 2022-09-20 | 9.22 | $20.22 | 16937 |
| 2022-09-19 | 8.93 | $20.26 | 801 |
| 2022-09-16 | 8.54 | $20.10 | 9600 |
| 2022-09-15 | 7.91 | $20.40 | 83142 |
| 2022-09-14 | 7.66 | $20.54 | 3624 |
| 2022-09-13 | 7.57 | $20.52 | 17848 |
| 2022-09-12 | 7.49 | $21.02 | 8202 |
| 2022-09-09 | 7.76 | $20.80 | 3800 |
| 2022-09-08 | 7.97 | $20.55 | 8344 |
| 2022-09-07 | 7.67 | $20.65 | 4200 |
| 2022-09-06 | 7.37 | $20.53 | 9900 |
| 2022-09-02 | 7.07 | $20.80 | 8800 |
| 2022-09-01 | 7.15 | $21.06 | 10600 |
| 2022-08-31 | 7.38 | $21.22 | 114102 |
| 2022-08-30 | 7.32 | $21.08 | 4600 |
| 2022-08-29 | 7.35 | $21.36 | 9606 |
| 2022-08-26 | 6.75 | $21.33 | 8100 |
| 2022-08-25 | 6.10 | $21.58 | 10800 |
| 2022-08-24 | 5.73 | $21.10 | 7600 |
| 2022-08-23 | 5.96 | $21.06 | 7726 |
| 2022-08-22 | 6.02 | $20.92 | 16900 |
| 2022-08-19 | 5.96 | $20.88 | 87500 |
| 2022-08-18 | 5.83 | $21.13 | 10600 |
| 2022-08-17 | 6.04 | $21.37 | 9800 |
| 2022-08-16 | 6.02 | $21.40 | 20915 |
| 2022-08-15 | 5.93 | $21.47 | 6400 |
| 2022-08-12 | 5.71 | $21.48 | 10028 |
| 2022-08-11 | 5.51 | $21.39 | 16700 |
| 2022-08-10 | 5.15 | $21.31 | 9000 |
| 2022-08-09 | 5.15 | $21.13 | 53723 |
| 2022-08-08 | 5.39 | $21.30 | 21806 |
| 2022-08-05 | 5.41 | $21.27 | 13928 |
| 2022-08-04 | 5.61 | $21.42 | 16831 |
| 2022-08-03 | 5.53 | $21.25 | 173611 |
| 2022-08-02 | 5.70 | $21.17 | 9018 |
| 2022-08-01 | 5.88 | $21.08 | 14200 |
| 2022-07-29 | 6.06 | $21.13 | 8832 |
| 2022-07-28 | 6.14 | $21.42 | 16700 |
| 2022-07-27 | 6.44 | $21.41 | 6300 |
| 2022-07-26 | 6.76 | $21.04 | 55128 |
| 2022-07-25 | 6.89 | $21.23 | 6215 |
| 2022-07-22 | 7.24 | $21.23 | 15311 |
| 2022-07-21 | 7.60 | $21.45 | 9429 |
| 2022-07-20 | 7.84 | $21.20 | 4500 |
| 2022-07-19 | 8.13 | $21.30 | 7300 |
| 2022-07-18 | 8.50 | $21.11 | 185330 |
| 2022-07-15 | 8.88 | $21.12 | 15900 |
| 2022-07-14 | 9.05 | $20.98 | 8600 |
| 2022-07-13 | 9.07 | $21.10 | 123907 |
| 2022-07-12 | 9.09 | $21.01 | 5800 |
| 2022-07-11 | 9.32 | $21.11 | 8432 |
| 2022-07-08 | 9.62 | $21.64 | 10246 |
| 2022-07-07 | 9.74 | $21.83 | 11626 |
| 2022-07-06 | 9.74 | $21.53 | 9704 |
| 2022-07-05 | 10.02 | $21.54 | 6738 |
| 2022-07-01 | 10.38 | $21.64 | 5400 |
| 2022-06-30 | 10.52 | $21.48 | 10700 |
| 2022-06-29 | 10.81 | $21.61 | 3000 |
| 2022-06-28 | 10.75 | $21.72 | 11800 |
| 2022-06-27 | 10.50 | $21.72 | 64800 |
| 2022-06-24 | 10.36 | $21.74 | 5900 |
| 2022-06-23 | 10.28 | $21.28 | 3936 |
| 2022-06-22 | 10.57 | $20.93 | 23028 |
| 2022-06-21 | 11.12 | $21.18 | 30619 |
| 2022-06-17 | 11.54 | $20.81 | 16821 |
| 2022-06-16 | 12.11 | $20.65 | 25433 |
| 2022-06-15 | 12.45 | $21.28 | 9100 |
| 2022-06-14 | 12.90 | $21.03 | 26700 |
| 2022-06-13 | 13.56 | $20.60 | 22700 |
| 2022-06-10 | 14.07 | $21.29 | 27749 |
| 2022-06-09 | 14.34 | $21.29 | 27900 |
| 2022-06-08 | 14.56 | $21.99 | 75011 |
| 2022-06-07 | 14.18 | $21.70 | 10212 |
| 2022-06-06 | 14.09 | $21.52 | 19600 |
| 2022-06-03 | 13.88 | $21.29 | 18842 |
| 2022-06-02 | 14.03 | $21.69 | 37600 |
| 2022-06-01 | 14.09 | $21.26 | 198400 |
| 2022-05-31 | 14.38 | $21.32 | 35928 |
| 2022-05-27 | 14.53 | $20.92 | 17817 |
| 2022-05-26 | 15.25 | $20.76 | 24727 |
| 2022-05-25 | 15.89 | $20.21 | 15600 |
| 2022-05-24 | 15.94 | $19.99 | 14206 |
| 2022-05-23 | 15.93 | $20.46 | 38800 |
| 2022-05-20 | 16.30 | $20.37 | 12400 |
| 2022-05-19 | 16.70 | $20.39 | 47700 |
| 2022-05-18 | 17.00 | $19.99 | 26403 |
| 2022-05-17 | 17.24 | $20.46 | 78300 |
| 2022-05-16 | 17.80 | $19.95 | 45016 |
| 2022-05-13 | 17.84 | $20.04 | 16200 |
| 2022-05-12 | 17.83 | $19.44 | 33100 |
| 2022-05-11 | 17.28 | $19.40 | 39323 |
| 2022-05-10 | 16.87 | $19.56 | 33817 |
| 2022-05-09 | 16.31 | $19.41 | 66000 |
| 2022-05-06 | 15.62 | $19.97 | 31300 |
| 2022-05-05 | 15.31 | $20.39 | 22500 |
| 2022-05-04 | 15.30 | $21.21 | 6224 |
| 2022-05-03 | 15.59 | $21.12 | 28834 |
| 2022-05-02 | 16.28 | $21.01 | 10700 |
| 2022-04-29 | 16.85 | $20.98 | 22300 |
| 2022-04-28 | 17.66 | $20.72 | 28400 |
| 2022-04-27 | 17.68 | $20.46 | 34908 |
| 2022-04-26 | 17.58 | $20.10 | 38624 |
| 2022-04-25 | 17.17 | $20.36 | 105700 |
| 2022-04-22 | 16.73 | $20.27 | 74735 |
| 2022-04-21 | 16.44 | $20.27 | 26700 |
| 2022-04-20 | 16.13 | $20.71 | 5033 |
| 2022-04-19 | 16.18 | $20.85 | 33844 |
| 2022-04-18 | 16.05 | $21.02 | 40503 |
| 2022-04-14 | 16.15 | $20.99 | 22148 |
| 2022-04-13 | 16.31 | $21.23 | 49828 |
| 2022-04-12 | 16.52 | $20.97 | 17400 |
| 2022-04-11 | 16.73 | $21.02 | 11834 |
| 2022-04-08 | 16.83 | $21.22 | 2400 |
| 2022-04-07 | 17.08 | $21.21 | 29900 |
| 2022-04-06 | 17.34 | $21.45 | 9200 |
| 2022-04-05 | 17.76 | $21.66 | 8800 |
| 2022-04-04 | 18.39 | $22.08 | 7112 |
| 2022-04-01 | 19.29 | $21.55 | 35731 |
| 2022-03-31 | 19.96 | $21.09 | 10105 |
| 2022-03-30 | 20.39 | $21.48 | 17443 |
| 2022-03-29 | 21.11 | $21.63 | 25600 |
| 2022-03-28 | 21.93 | $21.25 | 10600 |
| 2022-03-25 | 22.46 | $21.06 | 80600 |
| 2022-03-24 | 22.89 | $21.31 | 75107 |
| 2022-03-23 | 23.48 | $21.39 | 16000 |
| 2022-03-22 | 24.19 | $21.63 | 18717 |
| 2022-03-21 | 25.08 | $21.09 | 16637 |
| 2022-03-18 | 25.68 | $21.68 | 20500 |
| 2022-03-17 | 26.41 | $21.17 | 51702 |
| 2022-03-16 | 26.85 | $21.63 | 18100 |
| 2022-03-15 | 27.32 | $19.38 | 45400 |
| 2022-03-14 | 25.85 | $19.01 | 222900 |
| 2022-03-11 | 24.31 | $19.70 | 61600 |
| 2022-03-10 | 22.94 | $20.41 | 29021 |
| 2022-03-09 | 21.75 | $21.02 | 11900 |
| 2022-03-08 | 20.71 | $20.49 | 46342 |
| 2022-03-07 | 19.30 | $20.44 | 19425 |
| 2022-03-04 | 17.88 | $21.35 | 32500 |
| 2022-03-03 | 16.73 | $21.85 | 63346 |
| 2022-03-02 | 15.87 | $22.28 | 34900 |
| 2022-03-01 | 15.06 | $22.43 | 21346 |
| 2022-02-28 | 14.45 | $22.75 | 9200 |
| 2022-02-25 | 13.91 | $23.08 | 33726 |
| 2022-02-24 | 13.45 | $22.75 | 51000 |
| 2022-02-23 | 12.64 | $23.15 | 19000 |
| 2022-02-22 | 12.58 | $23.40 | 9600 |
| 2022-02-18 | 12.70 | $23.86 | 18335 |
| 2022-02-17 | 13.25 | $24.39 | 17900 |
| 2022-02-16 | 13.55 | $24.62 | 19100 |
| 2022-02-15 | 13.76 | $24.42 | 6413 |
| 2022-02-14 | 14.21 | $23.75 | 20100 |
| 2022-02-11 | 14.67 | $23.86 | 15715 |
| 2022-02-10 | 15.30 | $24.33 | 20400 |
| 2022-02-09 | 15.78 | $24.53 | 16524 |
| 2022-02-08 | 16.43 | $23.99 | 47139 |
| 2022-02-07 | 16.97 | $23.70 | 30600 |
| 2022-02-04 | 17.25 | $23.89 | 24400 |
| 2022-02-03 | 17.59 | $23.80 | 22900 |
| 2022-02-02 | 18.04 | $23.96 | 85600 |
| 2022-02-01 | 18.60 | $24.16 | 7600 |
| 2022-01-31 | 19.28 | $24.08 | 7300 |
| 2022-01-28 | 19.95 | $23.13 | 15948 |
| 2022-01-27 | 19.61 | $23.02 | 16319 |
| 2022-01-26 | 19.40 | $23.36 | 40700 |
| 2022-01-25 | 19.33 | $23.61 | 62800 |
| 2022-01-24 | 19.42 | $23.43 | 99120 |
| 2022-01-21 | 19.20 | $23.87 | 20312 |
| 2022-01-20 | 19.73 | $24.10 | 26600 |
| 2022-01-19 | 20.57 | $23.77 | 36200 |
| 2022-01-18 | 20.72 | $23.63 | 114500 |
| 2022-01-14 | 20.79 | $24.05 | 44100 |
| 2022-01-13 | 21.22 | $24.06 | 73100 |
| 2022-01-12 | 21.84 | $24.55 | 38746 |
| 2022-01-11 | 22.88 | $24.19 | 22202 |
| 2022-01-10 | 23.47 | $23.69 | 38000 |
| 2022-01-07 | 23.32 | $23.60 | 8101 |
| 2022-01-06 | 23.25 | $23.36 | 15300 |
| 2022-01-05 | 22.92 | $23.14 | 24300 |
| 2022-01-04 | 22.57 | $23.56 | 25400 |
| 2022-01-03 | 22.49 | $23.91 | 9320 |
| 2021-12-31 | 22.68 | $23.95 | 47009 |
| 2021-12-30 | 23.05 | $23.98 | 232926 |
| 2021-12-29 | 23.44 | $23.36 | 41300 |
| 2021-12-28 | 22.99 | $23.53 | 120200 |
| 2021-12-27 | 22.66 | $23.71 | 40645 |
| 2021-12-23 | 22.45 | $23.69 | 60100 |
| 2021-12-22 | 22.23 | $23.70 | 41900 |
| 2021-12-21 | 22.01 | $23.70 | 78500 |
| 2021-12-20 | 21.73 | $23.19 | 41100 |
| 2021-12-17 | 20.85 | $23.83 | 35646 |
| 2021-12-16 | 20.43 | $24.10 | 61848 |
| 2021-12-15 | 20.32 | $24.24 | 22420 |
| 2021-12-14 | 19.82 | $24.44 | 33104 |
| 2021-12-13 | 19.59 | $24.46 | 13700 |
| 2021-12-10 | 19.44 | $24.90 | 94619 |
| 2021-12-09 | 19.74 | $24.85 | 67600 |
| 2021-12-08 | 20.06 | $24.92 | 30700 |
| 2021-12-07 | 20.39 | $24.75 | 29700 |
| 2021-12-06 | 20.58 | $24.36 | 7900 |
| 2021-12-03 | 20.06 | $24.14 | 22900 |
| 2021-12-02 | 19.64 | $24.81 | 9637 |
| 2021-12-01 | 19.80 | $24.57 | 10114 |
| 2021-11-30 | 19.97 | $24.65 | 42600 |
| 2021-11-29 | 19.75 | $24.80 | 16121 |
| 2021-11-26 | 19.84 | $24.91 | 10200 |
| 2021-11-24 | 19.95 | $25.68 | 18527 |
| 2021-11-23 | 20.98 | $25.63 | 9501 |
| 2021-11-22 | 22.03 | $25.64 | 12511 |
| 2021-11-19 | 23.04 | $26.07 | 18100 |
| 2021-11-18 | 23.45 | $26.06 | 6906 |
| 2021-11-17 | 23.95 | $26.46 | 11105 |
| 2021-11-16 | 23.77 | $26.64 | 14400 |
| 2021-11-15 | 23.23 | $26.38 | 24037 |
| 2021-11-12 | 22.88 | $26.50 | 67100 |
| 2021-11-11 | 22.49 | $26.44 | 3700 |
| 2021-11-10 | 22.14 | $25.83 | 15800 |
| 2021-11-09 | 22.18 | $25.84 | 8600 |
| 2021-11-08 | 22.32 | $25.98 | 18900 |
| 2021-11-05 | 22.35 | $25.82 | 6739 |
| 2021-11-04 | 22.39 | $25.85 | 10600 |
| 2021-11-03 | 22.39 | $25.88 | 14620 |
| 2021-11-02 | 22.54 | $25.57 | 10508 |
| 2021-11-01 | 22.90 | $25.94 | 9800 |
| 2021-10-29 | 23.22 | $25.57 | 23600 |
| 2021-10-28 | 23.91 | $25.89 | 33748 |
| 2021-10-27 | 24.37 | $25.87 | 14119 |
| 2021-10-26 | 24.70 | $25.98 | 22827 |
| 2021-10-25 | 24.88 | $26.28 | 7300 |
| 2021-10-22 | 24.80 | $26.17 | 16800 |
| 2021-10-21 | 24.71 | $26.14 | 2800 |
| 2021-10-20 | 24.82 | $26.39 | 7146 |
| 2021-10-19 | 24.64 | $26.39 | 10430 |
| 2021-10-18 | 24.48 | $26.01 | 25129 |
| 2021-10-15 | 24.57 | $25.98 | 8700 |
| 2021-10-14 | 24.68 | $25.71 | 25000 |
| 2021-10-13 | 25.02 | $25.70 | 15800 |
| 2021-10-12 | 25.39 | $25.29 | 6401 |
| 2021-10-11 | 25.99 | $25.37 | 20300 |
| 2021-10-08 | 26.52 | $25.36 | 13213 |
| 2021-10-07 | 27.25 | $25.22 | 11700 |
| 2021-10-06 | 28.10 | $24.58 | 14407 |
| 2021-10-05 | 29.56 | $24.62 | 21930 |
| 2021-10-04 | 30.95 | $24.31 | 75800 |
| 2021-10-01 | 32.50 | $24.80 | 10509 |
| 2021-09-30 | 33.71 | $24.89 | 11200 |
| 2021-09-29 | 34.82 | $24.70 | 15400 |
| 2021-09-28 | 35.98 | $24.89 | 21834 |
| 2021-09-27 | 37.08 | $25.22 | 20200 |
| 2021-09-24 | 38.00 | $25.08 | 28411 |
| 2021-09-23 | 39.05 | $25.41 | 6320 |
| 2021-09-22 | 39.91 | $25.43 | 19300 |
| 2021-09-21 | 40.81 | $25.13 | 103117 |
| 2021-09-20 | 41.98 | $24.94 | 22818 |
| 2021-09-17 | 43.23 | $25.68 | 12032 |
| 2021-09-16 | 43.79 | $25.62 | 4326 |
| 2021-09-15 | 44.45 | $25.82 | 19400 |
| 2021-09-14 | 45.09 | $25.89 | 32700 |
| 2021-09-13 | 45.48 | $26.19 | 15524 |
| 2021-09-10 | 45.73 | $26.19 | 16444 |
| 2021-09-09 | 45.87 | $26.21 | 5216 |
| 2021-09-08 | 46.12 | $26.23 | 9900 |
| 2021-09-07 | 46.16 | $26.70 | 16800 |
| 2021-09-03 | 45.82 | $26.36 | 4100 |
| 2021-09-02 | 45.59 | $26.32 | 11300 |
| 2021-09-01 | 45.33 | $26.50 | 20600 |
| 2021-08-31 | 44.96 | $26.16 | 20500 |
| 2021-08-30 | 44.69 | $25.62 | 10630 |
| 2021-08-27 | 44.55 | $25.50 | 128014 |
| 2021-08-26 | 44.45 | $25.28 | 35700 |
| 2021-08-25 | 44.37 | $25.47 | 9100 |
| 2021-08-24 | 44.24 | $25.57 | 21620 |
| 2021-08-23 | 44.11 | $24.81 | 19400 |
| 2021-08-20 | 44.17 | $24.49 | 33200 |
| 2021-08-19 | 44.31 | $24.27 | 66136 |
| 2021-08-18 | 44.50 | $24.74 | 33100 |
| 2021-08-17 | 44.42 | $24.75 | 11500 |
| 2021-08-16 | 44.35 | $25.09 | 17800 |
| 2021-08-13 | 44.07 | $25.51 | 14012 |
| 2021-08-12 | 43.56 | $25.59 | 11034 |
| 2021-08-11 | 42.92 | $25.84 | 18000 |
| 2021-08-10 | 42.15 | $25.82 | 31900 |
| 2021-08-09 | 41.33 | $25.73 | 11800 |
| 2021-08-06 | 40.50 | $25.52 | 19200 |
| 2021-08-05 | 39.64 | $25.74 | 20346 |
| 2021-08-04 | 38.62 | $25.88 | 7521 |
| 2021-08-03 | 37.50 | $25.73 | 9628 |
| 2021-08-02 | 36.35 | $25.82 | 6700 |
| 2021-07-30 | 35.04 | $25.51 | 8130 |
| 2021-07-29 | 33.67 | $25.73 | 10100 |
| 2021-07-28 | 32.15 | $25.78 | 23100 |
| 2021-07-27 | 30.56 | $24.77 | 74746 |
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