Is Epiroc AB (publ) (EPOKY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Epiroc AB (publ) (EPOKY) research center and poll results.
OTC : EPOKY
Epiroc AB (publ)
$20.47 USD
$1.31 (6.84%)
- Volume
- 0
- Average Volume
- 229.22K
- Market Capitalization
- $23.43B
- P/E Ratio
- 27.39
- Dividend Yield
- 1.74%
- Price Target
- Year High
- $21.74
- Year Low
- $16.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $2.48
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.57
2025-06-02
Close Price
$22.42
Vol: 26092
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.18
Average
19.52
Maximum
25.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-02 | 22.57 | $22.42 | 26092 |
| 2025-05-30 | 22.56 | $22.44 | 31553 |
| 2025-05-29 | 22.50 | $22.39 | 37010 |
| 2025-05-28 | 22.46 | $22.17 | 33986 |
| 2025-05-27 | 22.41 | $22.44 | 41819 |
| 2025-05-23 | 22.35 | $22.14 | 27127 |
| 2025-05-22 | 22.31 | $22.32 | 31228 |
| 2025-05-21 | 22.26 | $22.85 | 44858 |
| 2025-05-20 | 22.14 | $22.95 | 61499 |
| 2025-05-19 | 22.02 | $23.08 | 101289 |
| 2025-05-16 | 21.84 | $22.78 | 39988 |
| 2025-05-15 | 21.70 | $23.21 | 53801 |
| 2025-05-14 | 21.52 | $23.00 | 47755 |
| 2025-05-13 | 21.33 | $22.96 | 60149 |
| 2025-05-12 | 21.15 | $22.82 | 84811 |
| 2025-05-09 | 20.96 | $22.74 | 107644 |
| 2025-05-08 | 20.76 | $22.10 | 46322 |
| 2025-05-07 | 20.61 | $22.33 | 39858 |
| 2025-05-06 | 20.34 | $22.17 | 42809 |
| 2025-05-05 | 20.12 | $22.14 | 49317 |
| 2025-05-02 | 19.90 | $22.15 | 46825 |
| 2025-05-01 | 19.75 | $21.30 | 29253 |
| 2025-04-30 | 19.69 | $21.45 | 73765 |
| 2025-04-29 | 19.62 | $21.36 | 477955 |
| 2025-04-28 | 19.56 | $21.15 | 58498 |
| 2025-04-25 | 19.52 | $21.43 | 28481 |
| 2025-04-24 | 19.50 | $21.30 | 68441 |
| 2025-04-23 | 19.48 | $20.47 | 186307 |
| 2025-04-22 | 19.52 | $20.41 | 121600 |
| 2025-04-21 | 19.56 | $19.61 | 110500 |
| 2025-04-17 | 19.63 | $19.84 | 91700 |
| 2025-04-16 | 19.70 | $19.59 | 110326 |
| 2025-04-15 | 19.78 | $19.25 | 99900 |
| 2025-04-14 | 19.89 | $19.30 | 183200 |
| 2025-04-11 | 19.99 | $19.19 | 233446 |
| 2025-04-10 | 20.09 | $18.56 | 206003 |
| 2025-04-09 | 20.18 | $19.16 | 520000 |
| 2025-04-08 | 20.27 | $17.03 | 416614 |
| 2025-04-07 | 20.45 | $17.65 | 352819 |
| 2025-04-04 | 20.62 | $17.71 | 184826 |
| 2025-04-03 | 20.79 | $19.28 | 120200 |
| 2025-04-02 | 20.84 | $19.97 | 77646 |
| 2025-04-01 | 20.86 | $20.14 | 94737 |
| 2025-03-31 | 20.81 | $20.12 | 73500 |
| 2025-03-28 | 20.78 | $20.46 | 67700 |
| 2025-03-27 | 20.73 | $20.87 | 106200 |
| 2025-03-26 | 20.66 | $20.94 | 67728 |
| 2025-03-25 | 20.62 | $21.41 | 67400 |
| 2025-03-24 | 20.57 | $21.20 | 60800 |
| 2025-03-21 | 20.52 | $20.88 | 129900 |
| 2025-03-20 | 20.50 | $21.23 | 41500 |
| 2025-03-19 | 20.46 | $21.33 | 59200 |
| 2025-03-18 | 20.40 | $21.41 | 45700 |
| 2025-03-17 | 20.35 | $21.32 | 61323 |
| 2025-03-14 | 20.28 | $21.08 | 80800 |
| 2025-03-13 | 20.24 | $20.46 | 114821 |
| 2025-03-12 | 20.20 | $20.81 | 110504 |
| 2025-03-11 | 20.12 | $20.71 | 575929 |
| 2025-03-10 | 20.05 | $20.99 | 292724 |
| 2025-03-07 | 19.96 | $21.11 | 681825 |
| 2025-03-06 | 19.87 | $20.37 | 2.0M |
| 2025-03-05 | 19.80 | $20.33 | 725100 |
| 2025-03-04 | 19.73 | $19.13 | 977100 |
| 2025-03-03 | 19.71 | $19.62 | 890100 |
| 2025-02-28 | 19.68 | $19.48 | 1.3M |
| 2025-02-27 | 19.67 | $19.45 | 96800 |
| 2025-02-26 | 19.68 | $20.10 | 77307 |
| 2025-02-25 | 19.66 | $20.42 | 77400 |
| 2025-02-24 | 19.63 | $20.23 | 84900 |
| 2025-02-21 | 19.60 | $20.35 | 69120 |
| 2025-02-20 | 19.56 | $20.55 | 63000 |
| 2025-02-19 | 19.46 | $20.00 | 63300 |
| 2025-02-18 | 19.39 | $20.39 | 92000 |
| 2025-02-14 | 19.27 | $20.08 | 123835 |
| 2025-02-13 | 19.16 | $20.18 | 118200 |
| 2025-02-12 | 19.03 | $19.62 | 60700 |
| 2025-02-11 | 18.92 | $19.27 | 120200 |
| 2025-02-10 | 18.81 | $19.29 | 110800 |
| 2025-02-07 | 18.70 | $19.15 | 92524 |
| 2025-02-06 | 18.60 | $19.42 | 119700 |
| 2025-02-05 | 18.49 | $19.01 | 87400 |
| 2025-02-04 | 18.43 | $18.95 | 90929 |
| 2025-02-03 | 18.35 | $18.63 | 147800 |
| 2025-01-31 | 18.29 | $18.98 | 192527 |
| 2025-01-30 | 18.21 | $19.39 | 202638 |
| 2025-01-29 | 18.11 | $19.51 | 236717 |
| 2025-01-28 | 18.01 | $19.75 | 271700 |
| 2025-01-27 | 17.90 | $19.80 | 844825 |
| 2025-01-24 | 17.78 | $19.77 | 165934 |
| 2025-01-23 | 17.67 | $19.42 | 198900 |
| 2025-01-22 | 17.57 | $18.51 | 133200 |
| 2025-01-21 | 17.53 | $18.59 | 436833 |
| 2025-01-17 | 17.50 | $18.08 | 185800 |
| 2025-01-16 | 17.52 | $17.97 | 589400 |
| 2025-01-15 | 17.53 | $17.57 | 156200 |
| 2025-01-14 | 17.56 | $17.29 | 313700 |
| 2025-01-13 | 17.63 | $17.16 | 317347 |
| 2025-01-10 | 17.71 | $17.08 | 245329 |
| 2025-01-08 | 17.80 | $17.02 | 120300 |
| 2025-01-07 | 17.91 | $17.36 | 251100 |
| 2025-01-06 | 17.99 | $17.68 | 342344 |
| 2025-01-03 | 18.05 | $17.47 | 239600 |
| 2025-01-02 | 18.13 | $17.42 | 281700 |
| 2024-12-31 | 18.19 | $17.36 | 212034 |
| 2024-12-30 | 18.25 | $17.44 | 344100 |
| 2024-12-27 | 18.29 | $17.43 | 982434 |
| 2024-12-26 | 18.31 | $17.58 | 263200 |
| 2024-12-24 | 18.31 | $17.44 | 204600 |
| 2024-12-23 | 18.33 | $17.46 | 463745 |
| 2024-12-20 | 18.34 | $17.58 | 339600 |
| 2024-12-19 | 18.34 | $17.65 | 323701 |
| 2024-12-18 | 18.34 | $17.88 | 188600 |
| 2024-12-17 | 18.34 | $18.49 | 209610 |
| 2024-12-16 | 18.33 | $18.22 | 611600 |
| 2024-12-13 | 18.31 | $18.26 | 431900 |
| 2024-12-12 | 18.29 | $18.55 | 284043 |
| 2024-12-11 | 18.27 | $18.83 | 275125 |
| 2024-12-10 | 18.25 | $18.83 | 145800 |
| 2024-12-09 | 18.27 | $19.17 | 234014 |
| 2024-12-06 | 18.29 | $19.01 | 142709 |
| 2024-12-05 | 18.35 | $18.93 | 131965 |
| 2024-12-04 | 18.38 | $19.03 | 139800 |
| 2024-12-03 | 18.40 | $18.72 | 168301 |
| 2024-12-02 | 18.43 | $18.48 | 213227 |
| 2024-11-29 | 18.48 | $18.17 | 130400 |
| 2024-11-27 | 18.54 | $17.88 | 174442 |
| 2024-11-26 | 18.63 | $17.66 | 320300 |
| 2024-11-25 | 18.76 | $17.75 | 272939 |
| 2024-11-22 | 18.89 | $17.76 | 2.7M |
| 2024-11-21 | 19.00 | $17.54 | 1.1M |
| 2024-11-20 | 19.10 | $17.71 | 160934 |
| 2024-11-19 | 19.18 | $17.90 | 158902 |
| 2024-11-18 | 19.27 | $18.10 | 253900 |
| 2024-11-15 | 19.37 | $17.96 | 294600 |
| 2024-11-14 | 19.47 | $17.91 | 185704 |
| 2024-11-13 | 19.57 | $17.96 | 305443 |
| 2024-11-12 | 19.67 | $18.50 | 110022 |
| 2024-11-11 | 19.75 | $19.35 | 104400 |
| 2024-11-08 | 19.80 | $19.57 | 86937 |
| 2024-11-07 | 19.86 | $20.19 | 84600 |
| 2024-11-06 | 19.86 | $19.36 | 69027 |
| 2024-11-05 | 19.92 | $19.61 | 170400 |
| 2024-11-04 | 19.97 | $19.30 | 97600 |
| 2024-11-01 | 20.05 | $19.33 | 72236 |
| 2024-10-31 | 20.14 | $19.39 | 89600 |
| 2024-10-30 | 20.20 | $19.67 | 287306 |
| 2024-10-29 | 20.28 | $20.32 | 113840 |
| 2024-10-28 | 20.31 | $20.31 | 63006 |
| 2024-10-25 | 20.38 | $19.98 | 84107 |
| 2024-10-24 | 20.46 | $19.50 | 57600 |
| 2024-10-23 | 20.55 | $19.44 | 70000 |
| 2024-10-22 | 20.58 | $19.74 | 60025 |
| 2024-10-21 | 20.61 | $19.91 | 47043 |
| 2024-10-18 | 20.60 | $20.14 | 46600 |
| 2024-10-17 | 20.55 | $19.85 | 690100 |
| 2024-10-16 | 20.54 | $20.01 | 57800 |
| 2024-10-15 | 20.48 | $19.98 | 39700 |
| 2024-10-14 | 20.43 | $20.47 | 71200 |
| 2024-10-11 | 20.36 | $20.63 | 285638 |
| 2024-10-10 | 20.27 | $20.30 | 455700 |
| 2024-10-09 | 20.18 | $20.61 | 1.8M |
| 2024-10-08 | 20.06 | $20.51 | 1.8M |
| 2024-10-07 | 19.94 | $21.00 | 1.1M |
| 2024-10-04 | 19.80 | $20.97 | 65900 |
| 2024-10-03 | 19.65 | $20.61 | 44340 |
| 2024-10-02 | 19.54 | $21.24 | 81701 |
| 2024-10-01 | 19.38 | $21.09 | 230700 |
| 2024-09-30 | 19.25 | $21.67 | 237400 |
| 2024-09-27 | 19.13 | $21.59 | 111935 |
| 2024-09-26 | 19.02 | $21.22 | 51100 |
| 2024-09-25 | 18.92 | $20.12 | 32448 |
| 2024-09-24 | 18.88 | $20.30 | 53215 |
| 2024-09-23 | 18.82 | $19.63 | 56400 |
| 2024-09-20 | 18.81 | $19.21 | 56500 |
| 2024-09-19 | 18.79 | $19.69 | 47600 |
| 2024-09-18 | 18.76 | $18.83 | 48823 |
| 2024-09-17 | 18.77 | $18.91 | 54237 |
| 2024-09-16 | 18.77 | $19.06 | 391342 |
| 2024-09-13 | 18.74 | $18.93 | 287300 |
| 2024-09-12 | 18.71 | $18.47 | 120100 |
| 2024-09-11 | 18.70 | $18.23 | 128200 |
| 2024-09-10 | 18.71 | $17.97 | 258928 |
| 2024-09-09 | 18.71 | $18.23 | 125316 |
| 2024-09-06 | 18.69 | $18.07 | 115626 |
| 2024-09-05 | 18.68 | $18.29 | 78700 |
| 2024-09-04 | 18.64 | $18.14 | 75000 |
| 2024-09-03 | 18.61 | $18.47 | 68900 |
| 2024-08-30 | 18.57 | $19.25 | 86000 |
| 2024-08-29 | 18.49 | $19.32 | 41600 |
| 2024-08-28 | 18.43 | $19.18 | 45136 |
| 2024-08-27 | 18.40 | $19.35 | 88047 |
| 2024-08-26 | 18.36 | $19.25 | 50427 |
| 2024-08-23 | 18.31 | $19.28 | 73236 |
| 2024-08-22 | 18.26 | $18.90 | 38600 |
| 2024-08-21 | 18.23 | $19.11 | 61600 |
| 2024-08-20 | 18.20 | $18.95 | 58247 |
| 2024-08-19 | 18.17 | $18.87 | 117228 |
| 2024-08-16 | 18.17 | $18.48 | 61007 |
| 2024-08-15 | 18.20 | $18.47 | 81521 |
| 2024-08-14 | 18.29 | $18.27 | 134812 |
| 2024-08-13 | 18.38 | $18.32 | 659714 |
| 2024-08-12 | 18.48 | $17.90 | 347309 |
| 2024-08-09 | 18.58 | $17.85 | 132331 |
| 2024-08-08 | 18.71 | $17.87 | 181700 |
| 2024-08-07 | 18.81 | $17.63 | 263700 |
| 2024-08-06 | 18.91 | $17.54 | 286600 |
| 2024-08-05 | 19.01 | $17.52 | 192830 |
| 2024-08-02 | 19.12 | $17.75 | 101824 |
| 2024-08-01 | 19.23 | $18.19 | 66335 |
| 2024-07-31 | 19.32 | $18.59 | 103840 |
| 2024-07-30 | 19.38 | $18.36 | 121100 |
| 2024-07-29 | 19.44 | $18.32 | 165700 |
| 2024-07-26 | 19.52 | $18.37 | 106002 |
| 2024-07-25 | 19.59 | $18.24 | 141132 |
| 2024-07-24 | 19.69 | $18.54 | 76300 |
| 2024-07-23 | 19.78 | $18.32 | 99600 |
| 2024-07-22 | 19.89 | $18.87 | 89500 |
| 2024-07-19 | 19.96 | $19.00 | 103200 |
| 2024-07-18 | 20.04 | $20.28 | 43300 |
| 2024-07-17 | 20.04 | $20.18 | 58100 |
| 2024-07-16 | 20.03 | $20.18 | 50228 |
| 2024-07-15 | 20.02 | $20.03 | 48606 |
| 2024-07-12 | 20.06 | $20.40 | 47139 |
| 2024-07-11 | 20.09 | $19.83 | 72848 |
| 2024-07-10 | 20.12 | $19.62 | 53100 |
| 2024-07-09 | 20.16 | $19.65 | 47000 |
| 2024-07-08 | 20.21 | $19.65 | 65626 |
| 2024-07-05 | 20.28 | $19.97 | 49900 |
| 2024-07-03 | 20.32 | $19.98 | 40949 |
| 2024-07-02 | 20.36 | $19.73 | 86332 |
| 2024-07-01 | 20.41 | $19.70 | 88000 |
| 2024-06-28 | 20.47 | $19.91 | 56030 |
| 2024-06-27 | 20.49 | $19.80 | 114400 |
| 2024-06-26 | 20.53 | $20.11 | 53800 |
| 2024-06-25 | 20.57 | $20.35 | 62700 |
| 2024-06-24 | 20.60 | $20.50 | 70200 |
| 2024-06-21 | 20.62 | $20.38 | 68200 |
| 2024-06-20 | 20.64 | $20.56 | 121600 |
| 2024-06-18 | 20.69 | $20.21 | 110700 |
| 2024-06-17 | 20.76 | $20.03 | 72207 |
| 2024-06-14 | 20.78 | $20.08 | 56400 |
| 2024-06-13 | 20.77 | $20.64 | 47449 |
| 2024-06-12 | 20.76 | $21.07 | 59700 |
| 2024-06-11 | 20.71 | $20.36 | 60018 |
| 2024-06-10 | 20.68 | $20.61 | 57608 |
| 2024-06-07 | 20.65 | $20.58 | 39500 |
| 2024-06-06 | 20.62 | $20.99 | 214200 |
| 2024-06-05 | 20.55 | $20.89 | 51101 |
| 2024-06-04 | 20.48 | $20.68 | 44529 |
| 2024-06-03 | 20.39 | $20.69 | 49724 |
| 2024-05-31 | 20.31 | $20.86 | 72817 |
| 2024-05-30 | 20.21 | $20.40 | 68628 |
| 2024-05-29 | 20.12 | $20.52 | 113944 |
| 2024-05-28 | 20.02 | $21.06 | 144308 |
| 2024-05-24 | 19.91 | $20.98 | 146100 |
| 2024-05-23 | 19.80 | $20.74 | 111800 |
| 2024-05-22 | 19.70 | $20.90 | 178800 |
| 2024-05-21 | 19.60 | $21.48 | 250043 |
| 2024-05-20 | 19.48 | $21.65 | 65600 |
| 2024-05-17 | 19.35 | $20.36 | 376200 |
| 2024-05-16 | 19.30 | $20.00 | 61200 |
| 2024-05-15 | 19.27 | $20.42 | 48300 |
| 2024-05-14 | 19.22 | $19.98 | 58533 |
| 2024-05-13 | 19.20 | $19.87 | 54400 |
| 2024-05-10 | 19.18 | $20.04 | 45200 |
| 2024-05-09 | 19.16 | $19.83 | 42500 |
| 2024-05-08 | 19.16 | $19.58 | 43416 |
| 2024-05-07 | 19.21 | $19.46 | 71140 |
| 2024-05-06 | 19.26 | $19.06 | 88120 |
| 2024-05-03 | 19.33 | $18.98 | 64300 |
| 2024-05-02 | 19.38 | $18.85 | 69817 |
| 2024-05-01 | 19.42 | $18.67 | 45300 |
| 2024-04-30 | 19.45 | $18.46 | 69300 |
| 2024-04-29 | 19.48 | $18.91 | 93100 |
| 2024-04-26 | 19.47 | $18.73 | 811423 |
| 2024-04-25 | 19.47 | $18.73 | 2.5M |
| 2024-04-24 | 19.50 | $19.01 | 691612 |
| 2024-04-23 | 19.50 | $18.98 | 124100 |
| 2024-04-22 | 19.51 | $19.15 | 85843 |
| 2024-04-19 | 19.54 | $19.32 | 73800 |
| 2024-04-18 | 19.56 | $19.38 | 51919 |
| 2024-04-17 | 19.57 | $19.41 | 84800 |
| 2024-04-16 | 19.56 | $19.56 | 126112 |
| 2024-04-15 | 19.54 | $19.53 | 77232 |
| 2024-04-12 | 19.56 | $19.53 | 52200 |
| 2024-04-11 | 19.57 | $19.93 | 62136 |
| 2024-04-10 | 19.57 | $20.45 | 71500 |
| 2024-04-09 | 19.52 | $20.61 | 72922 |
| 2024-04-08 | 19.45 | $20.37 | 51739 |
| 2024-04-05 | 19.39 | $20.00 | 63405 |
| 2024-04-04 | 19.34 | $19.64 | 71413 |
| 2024-04-03 | 19.32 | $19.39 | 50300 |
| 2024-04-02 | 19.27 | $18.97 | 55127 |
| 2024-04-01 | 19.25 | $18.66 | 93900 |
| 2024-03-28 | 19.24 | $18.84 | 84100 |
| 2024-03-27 | 19.20 | $19.23 | 55631 |
| 2024-03-26 | 19.16 | $19.14 | 73230 |
| 2024-03-25 | 19.13 | $19.16 | 74114 |
| 2024-03-22 | 19.11 | $19.66 | 54418 |
| 2024-03-21 | 19.07 | $19.70 | 61528 |
| 2024-03-20 | 19.03 | $19.52 | 53000 |
| 2024-03-19 | 19.00 | $19.25 | 145600 |
| 2024-03-18 | 18.97 | $19.31 | 82630 |
| 2024-03-15 | 18.94 | $19.93 | 69748 |
| 2024-03-14 | 18.85 | $19.71 | 85942 |
| 2024-03-13 | 18.75 | $19.90 | 102600 |
| 2024-03-12 | 18.64 | $19.49 | 63151 |
| 2024-03-11 | 18.56 | $19.13 | 89435 |
| 2024-03-08 | 18.48 | $19.15 | 66641 |
| 2024-03-07 | 18.40 | $19.05 | 74900 |
| 2024-03-06 | 18.33 | $19.13 | 225700 |
| 2024-03-05 | 18.26 | $18.45 | 330621 |
| 2024-03-04 | 18.20 | $18.50 | 223242 |
| 2024-03-01 | 18.17 | $18.51 | 86300 |
| 2024-02-29 | 18.14 | $18.09 | 91800 |
| 2024-02-28 | 18.12 | $18.45 | 47800 |
| 2024-02-27 | 18.07 | $18.56 | 203100 |
| 2024-02-26 | 18.02 | $18.68 | 108600 |
| 2024-02-23 | 17.96 | $18.79 | 476400 |
| 2024-02-22 | 17.90 | $18.97 | 1.2M |
| 2024-02-21 | 17.84 | $18.90 | 1.3M |
| 2024-02-20 | 17.82 | $18.67 | 525333 |
| 2024-02-16 | 17.79 | $18.70 | 65600 |
| 2024-02-15 | 17.76 | $18.09 | 120700 |
| 2024-02-14 | 17.75 | $17.77 | 110700 |
| 2024-02-13 | 17.76 | $17.70 | 1.3M |
| 2024-02-12 | 17.77 | $17.82 | 491137 |
| 2024-02-09 | 17.82 | $17.56 | 865700 |
| 2024-02-08 | 17.86 | $17.58 | 67633 |
| 2024-02-07 | 17.90 | $17.66 | 267700 |
| 2024-02-06 | 17.93 | $17.77 | 78100 |
| 2024-02-05 | 17.98 | $17.28 | 74100 |
| 2024-02-02 | 18.04 | $17.79 | 1.9M |
| 2024-02-01 | 18.10 | $18.01 | 57507 |
| 2024-01-31 | 18.14 | $17.60 | 52408 |
| 2024-01-30 | 18.24 | $17.54 | 80345 |
| 2024-01-29 | 18.36 | $17.45 | 77205 |
| 2024-01-26 | 18.50 | $17.56 | 41100 |
| 2024-01-25 | 18.63 | $17.57 | 54500 |
| 2024-01-24 | 18.75 | $17.85 | 47819 |
| 2024-01-23 | 18.86 | $18.40 | 124000 |
| 2024-01-22 | 18.94 | $18.09 | 74141 |
| 2024-01-19 | 19.01 | $18.03 | 97310 |
| 2024-01-18 | 19.11 | $18.00 | 102800 |
| 2024-01-17 | 19.19 | $17.84 | 76500 |
| 2024-01-16 | 19.29 | $18.09 | 70427 |
| 2024-01-12 | 19.35 | $18.64 | 74500 |
| 2024-01-11 | 19.36 | $18.46 | 80200 |
| 2024-01-10 | 19.38 | $18.33 | 50226 |
| 2024-01-09 | 19.40 | $18.37 | 53240 |
| 2024-01-08 | 19.43 | $18.63 | 76344 |
| 2024-01-05 | 19.46 | $18.60 | 58702 |
| 2024-01-04 | 19.46 | $18.89 | 61300 |
| 2024-01-03 | 19.45 | $18.84 | 37632 |
| 2024-01-02 | 19.45 | $19.58 | 100437 |
| 2023-12-29 | 19.42 | $20.07 | 25239 |
| 2023-12-28 | 19.35 | $20.15 | 35614 |
| 2023-12-27 | 19.27 | $20.22 | 28900 |
| 2023-12-26 | 19.19 | $20.00 | 59900 |
| 2023-12-22 | 19.12 | $19.95 | 37600 |
| 2023-12-21 | 19.05 | $19.93 | 50014 |
| 2023-12-20 | 18.98 | $19.67 | 46004 |
| 2023-12-19 | 18.92 | $19.92 | 66544 |
| 2023-12-18 | 18.85 | $19.67 | 73106 |
| 2023-12-15 | 18.78 | $19.69 | 85100 |
| 2023-12-14 | 18.69 | $19.37 | 62038 |
| 2023-12-13 | 18.62 | $18.91 | 106500 |
| 2023-12-12 | 18.57 | $18.86 | 62220 |
| 2023-12-11 | 18.47 | $18.72 | 109904 |
| 2023-12-08 | 18.38 | $18.97 | 66148 |
| 2023-12-07 | 18.29 | $19.18 | 81404 |
| 2023-12-06 | 18.17 | $18.68 | 49548 |
| 2023-12-05 | 18.09 | $18.68 | 72900 |
| 2023-12-04 | 18.01 | $18.79 | 125012 |
| 2023-12-01 | 17.92 | $18.98 | 94300 |
| 2023-11-30 | 17.81 | $18.60 | 102416 |
| 2023-11-29 | 17.70 | $18.64 | 53200 |
| 2023-11-28 | 17.59 | $18.51 | 36800 |
| 2023-11-27 | 17.48 | $18.58 | 101620 |
| 2023-11-24 | 17.37 | $18.56 | 40109 |
| 2023-11-22 | 17.29 | $18.56 | 96700 |
| 2023-11-21 | 17.22 | $18.49 | 126200 |
| 2023-11-20 | 17.15 | $18.62 | 82507 |
| 2023-11-17 | 17.09 | $18.13 | 69431 |
| 2023-11-16 | 17.09 | $17.87 | 75940 |
| 2023-11-15 | 17.11 | $18.14 | 153910 |
| 2023-11-14 | 17.13 | $17.77 | 125800 |
| 2023-11-13 | 17.18 | $16.83 | 102400 |
| 2023-11-10 | 17.29 | $17.06 | 74000 |
| 2023-11-09 | 17.39 | $17.11 | 141641 |
| 2023-11-08 | 17.50 | $16.89 | 106400 |
| 2023-11-07 | 17.62 | $16.95 | 95300 |
| 2023-11-06 | 17.74 | $17.11 | 153432 |
| 2023-11-03 | 17.80 | $17.03 | 146829 |
| 2023-11-02 | 17.91 | $16.77 | 79100 |
| 2023-11-01 | 18.01 | $16.36 | 97647 |
| 2023-10-31 | 18.13 | $16.36 | 180500 |
| 2023-10-30 | 18.24 | $16.37 | 130446 |
| 2023-10-27 | 18.36 | $16.32 | 83000 |
| 2023-10-26 | 18.49 | $17.02 | 150700 |
| 2023-10-25 | 18.58 | $17.10 | 81600 |
| 2023-10-24 | 18.64 | $17.14 | 96437 |
| 2023-10-23 | 18.70 | $17.50 | 60600 |
| 2023-10-20 | 18.77 | $18.05 | 43300 |
| 2023-10-19 | 18.80 | $18.35 | 111038 |
| 2023-10-18 | 18.82 | $18.41 | 42823 |
| 2023-10-17 | 18.85 | $18.95 | 44200 |
| 2023-10-16 | 18.85 | $19.02 | 68900 |
| 2023-10-13 | 18.87 | $19.01 | 32900 |
| 2023-10-12 | 18.87 | $19.34 | 41500 |
| 2023-10-11 | 18.84 | $19.28 | 38317 |
| 2023-10-10 | 18.81 | $19.22 | 88100 |
| 2023-10-09 | 18.81 | $18.44 | 44302 |
| 2023-10-06 | 18.85 | $19.12 | 82100 |
| 2023-10-05 | 18.86 | $18.81 | 66000 |
| 2023-10-04 | 18.88 | $18.72 | 80620 |
| 2023-10-03 | 18.93 | $18.70 | 63227 |
| 2023-10-02 | 18.97 | $18.70 | 61700 |
| 2023-09-29 | 18.99 | $18.94 | 51949 |
| 2023-09-28 | 19.00 | $18.77 | 62745 |
| 2023-09-27 | 19.03 | $18.25 | 65922 |
| 2023-09-26 | 19.08 | $18.41 | 74300 |
| 2023-09-25 | 19.12 | $18.88 | 93100 |
| 2023-09-22 | 19.10 | $18.68 | 72900 |
| 2023-09-21 | 19.09 | $18.70 | 48820 |
| 2023-09-20 | 19.10 | $19.01 | 47000 |
| 2023-09-19 | 19.08 | $19.09 | 55432 |
| 2023-09-18 | 19.04 | $19.24 | 59600 |
| 2023-09-15 | 19.00 | $19.05 | 66332 |
| 2023-09-14 | 18.97 | $18.84 | 39500 |
| 2023-09-13 | 18.95 | $18.72 | 37000 |
| 2023-09-12 | 18.95 | $19.03 | 75400 |
| 2023-09-11 | 18.94 | $19.41 | 130432 |
| 2023-09-08 | 18.92 | $19.18 | 49100 |
| 2023-09-07 | 18.92 | $19.24 | 53600 |
| 2023-09-06 | 18.91 | $19.80 | 51401 |
| 2023-09-05 | 18.86 | $19.51 | 38500 |
| 2023-09-01 | 18.85 | $19.05 | 28800 |
| 2023-08-31 | 18.86 | $19.14 | 39600 |
| 2023-08-30 | 18.85 | $19.40 | 46900 |
| 2023-08-29 | 18.85 | $19.28 | 46134 |
| 2023-08-28 | 18.88 | $19.11 | 54600 |
| 2023-08-25 | 18.92 | $18.58 | 43439 |
| 2023-08-24 | 18.98 | $18.49 | 75911 |
| 2023-08-23 | 19.04 | $18.92 | 117200 |
| 2023-08-22 | 19.08 | $18.53 | 92900 |
| 2023-08-21 | 19.15 | $18.18 | 103900 |
| 2023-08-18 | 19.21 | $18.47 | 114700 |
| 2023-08-17 | 19.26 | $18.45 | 86800 |
| 2023-08-16 | 19.30 | $18.52 | 46245 |
| 2023-08-15 | 19.34 | $18.61 | 56900 |
| 2023-08-14 | 19.43 | $18.95 | 48400 |
| 2023-08-11 | 19.46 | $18.93 | 62900 |
| 2023-08-10 | 19.49 | $19.19 | 65100 |
| 2023-08-09 | 19.53 | $19.08 | 93933 |
| 2023-08-08 | 19.56 | $18.82 | 90326 |
| 2023-08-07 | 19.57 | $19.20 | 37233 |
| 2023-08-04 | 19.55 | $19.28 | 49510 |
| 2023-08-03 | 19.51 | $19.09 | 48021 |
| 2023-08-02 | 19.48 | $19.35 | 38548 |
| 2023-08-01 | 19.45 | $19.79 | 55743 |
| 2023-07-31 | 19.41 | $19.93 | 40412 |
| 2023-07-28 | 19.36 | $19.80 | 43800 |
| 2023-07-27 | 19.29 | $19.61 | 45015 |
| 2023-07-26 | 19.24 | $19.82 | 41300 |
| 2023-07-25 | 19.18 | $19.95 | 70346 |
| 2023-07-24 | 19.11 | $19.41 | 70300 |
| 2023-07-21 | 19.04 | $19.38 | 91600 |
| 2023-07-20 | 18.99 | $19.23 | 81200 |
| 2023-07-19 | 18.95 | $19.32 | 148924 |
| 2023-07-18 | 18.88 | $20.38 | 90300 |
| 2023-07-17 | 18.81 | $19.57 | 40341 |
| 2023-07-14 | 18.79 | $19.54 | 419139 |
| 2023-07-13 | 18.76 | $19.95 | 57800 |
| 2023-07-12 | 18.69 | $19.85 | 39400 |
| 2023-07-11 | 18.61 | $19.03 | 55647 |
| 2023-07-10 | 18.58 | $18.76 | 66300 |
| 2023-07-07 | 18.57 | $18.46 | 76319 |
| 2023-07-06 | 18.57 | $18.40 | 260239 |
| 2023-07-05 | 18.57 | $18.72 | 50800 |
| 2023-07-03 | 18.56 | $19.10 | 34900 |
| 2023-06-30 | 18.54 | $18.92 | 99200 |
| 2023-06-29 | 18.49 | $18.37 | 218000 |
| 2023-06-28 | 18.45 | $18.54 | 522240 |
| 2023-06-27 | 18.42 | $18.64 | 720228 |
| 2023-06-26 | 18.39 | $18.70 | 3.2M |
| 2023-06-23 | 18.35 | $18.02 | 95600 |
| 2023-06-22 | 18.36 | $18.26 | 1.1M |
| 2023-06-21 | 18.40 | $18.37 | 2.0M |
| 2023-06-20 | 18.46 | $18.06 | 220541 |
| 2023-06-16 | 18.56 | $19.00 | 170805 |
| 2023-06-15 | 18.59 | $19.13 | 34929 |
| 2023-06-14 | 18.62 | $18.83 | 445904 |
| 2023-06-13 | 18.64 | $18.60 | 368400 |
| 2023-06-12 | 18.69 | $18.36 | 261500 |
| 2023-06-09 | 18.75 | $18.27 | 158411 |
| 2023-06-08 | 18.81 | $18.55 | 406631 |
| 2023-06-07 | 18.87 | $18.52 | 38300 |
| 2023-06-06 | 18.93 | $18.45 | 41200 |
| 2023-06-05 | 19.02 | $18.50 | 54608 |
| 2023-06-02 | 19.10 | $18.63 | 52200 |
| 2023-06-01 | 19.17 | $17.92 | 217045 |
| 2023-05-31 | 19.27 | $17.60 | 73329 |
| 2023-05-30 | 19.36 | $17.90 | 52000 |
| 2023-05-26 | 19.45 | $18.21 | 44100 |
| 2023-05-25 | 19.54 | $17.86 | 50600 |
| 2023-05-24 | 19.67 | $18.21 | 25628 |
| 2023-05-23 | 19.77 | $18.98 | 29113 |
| 2023-05-22 | 19.83 | $19.65 | 38000 |
| 2023-05-19 | 19.88 | $20.05 | 37800 |
| 2023-05-18 | 19.90 | $19.61 | 35011 |
| 2023-05-17 | 19.95 | $19.64 | 20381 |
| 2023-05-16 | 19.99 | $19.20 | 28700 |
| 2023-05-15 | 20.09 | $19.77 | 35329 |
| 2023-05-12 | 20.14 | $19.42 | 31921 |
| 2023-05-11 | 20.19 | $19.44 | 32900 |
| 2023-05-10 | 20.23 | $19.75 | 31244 |
| 2023-05-09 | 20.22 | $19.86 | 46200 |
| 2023-05-08 | 20.20 | $20.23 | 52410 |
| 2023-05-05 | 20.13 | $20.11 | 149200 |
| 2023-05-04 | 20.09 | $20.05 | 32508 |
| 2023-05-03 | 20.05 | $19.79 | 38823 |
| 2023-05-02 | 20.06 | $19.46 | 101600 |
| 2023-05-01 | 20.07 | $19.78 | 32500 |
| 2023-04-28 | 20.07 | $19.97 | 52200 |
| 2023-04-27 | 20.05 | $20.51 | 25500 |
| 2023-04-26 | 19.97 | $20.03 | 39000 |
| 2023-04-25 | 19.90 | $20.25 | 30000 |
| 2023-04-24 | 19.82 | $20.62 | 75500 |
| 2023-04-21 | 19.70 | $20.43 | 31500 |
| 2023-04-20 | 19.60 | $20.66 | 45400 |
| 2023-04-19 | 19.49 | $20.55 | 35400 |
| 2023-04-18 | 19.39 | $21.02 | 39300 |
| 2023-04-17 | 19.27 | $20.81 | 101600 |
| 2023-04-14 | 19.12 | $20.45 | 32800 |
| 2023-04-13 | 19.01 | $20.21 | 35000 |
| 2023-04-12 | 18.89 | $19.66 | 40609 |
| 2023-04-11 | 18.85 | $19.35 | 49100 |
| 2023-04-10 | 18.77 | $18.98 | 42531 |
| 2023-04-06 | 18.70 | $19.16 | 29426 |
| 2023-04-05 | 18.64 | $19.36 | 36600 |
| 2023-04-04 | 18.59 | $19.86 | 76600 |
| 2023-04-03 | 18.51 | $19.77 | 39212 |
| 2023-03-31 | 18.49 | $19.79 | 35211 |
| 2023-03-30 | 18.48 | $19.54 | 30230 |
| 2023-03-29 | 18.46 | $18.95 | 38900 |
| 2023-03-28 | 18.48 | $18.67 | 128846 |
| 2023-03-27 | 18.51 | $18.49 | 60934 |
| 2023-03-24 | 18.53 | $18.21 | 64624 |
| 2023-03-23 | 18.55 | $18.57 | 249500 |
| 2023-03-22 | 18.58 | $18.44 | 429338 |
| 2023-03-21 | 18.61 | $18.57 | 224006 |
| 2023-03-20 | 18.64 | $18.60 | 71300 |
| 2023-03-17 | 18.68 | $17.82 | 45115 |
| 2023-03-16 | 18.77 | $18.16 | 124300 |
| 2023-03-15 | 18.86 | $17.77 | 107125 |
| 2023-03-14 | 18.96 | $18.86 | 64442 |
| 2023-03-13 | 19.01 | $17.73 | 54835 |
| 2023-03-10 | 19.08 | $17.66 | 47100 |
| 2023-03-09 | 19.19 | $17.94 | 353900 |
| 2023-03-08 | 19.27 | $18.34 | 222900 |
| 2023-03-07 | 19.34 | $18.39 | 165946 |
| 2023-03-06 | 19.40 | $19.27 | 480700 |
| 2023-03-03 | 19.43 | $19.65 | 113209 |
| 2023-03-02 | 19.44 | $19.08 | 40000 |
| 2023-03-01 | 19.46 | $19.46 | 52533 |
| 2023-02-28 | 19.46 | $19.18 | 38606 |
| 2023-02-27 | 19.50 | $18.90 | 35200 |
| 2023-02-24 | 19.57 | $18.53 | 32344 |
| 2023-02-23 | 19.67 | $19.17 | 34839 |
| 2023-02-22 | 19.76 | $19.16 | 55900 |
| 2023-02-21 | 19.84 | $19.15 | 51626 |
| 2023-02-17 | 19.93 | $19.43 | 61523 |
| 2023-02-16 | 20.00 | $19.55 | 49900 |
| 2023-02-15 | 20.02 | $19.95 | 32600 |
| 2023-02-14 | 20.05 | $19.80 | 139901 |
| 2023-02-13 | 20.07 | $19.78 | 131728 |
| 2023-02-10 | 20.10 | $19.19 | 129300 |
| 2023-02-09 | 20.16 | $19.81 | 39831 |
| 2023-02-08 | 20.15 | $19.51 | 81400 |
| 2023-02-07 | 20.17 | $19.80 | 46314 |
| 2023-02-06 | 20.17 | $19.62 | 71800 |
| 2023-02-03 | 20.16 | $19.87 | 37230 |
| 2023-02-02 | 20.11 | $19.89 | 45200 |
| 2023-02-01 | 20.04 | $19.51 | 86200 |
| 2023-01-31 | 19.99 | $19.41 | 49400 |
| 2023-01-30 | 19.93 | $19.92 | 97528 |
| 2023-01-27 | 19.86 | $20.41 | 56100 |
| 2023-01-26 | 19.75 | $20.45 | 42400 |
| 2023-01-25 | 19.65 | $20.92 | 43324 |
| 2023-01-24 | 19.51 | $20.86 | 255418 |
| 2023-01-23 | 19.38 | $20.93 | 189811 |
| 2023-01-20 | 19.26 | $20.73 | 237340 |
| 2023-01-19 | 19.14 | $20.03 | 88010 |
| 2023-01-18 | 19.05 | $20.55 | 50700 |
| 2023-01-17 | 18.93 | $20.25 | 95700 |
| 2023-01-13 | 18.88 | $20.39 | 95200 |
| 2023-01-12 | 18.84 | $20.25 | 182400 |
| 2023-01-11 | 18.81 | $19.79 | 83900 |
| 2023-01-10 | 18.76 | $19.91 | 57331 |
| 2023-01-09 | 18.69 | $19.79 | 213400 |
| 2023-01-06 | 18.64 | $19.42 | 79500 |
| 2023-01-05 | 18.60 | $18.77 | 73700 |
| 2023-01-04 | 18.60 | $18.45 | 169110 |
| 2023-01-03 | 18.64 | $18.56 | 117916 |
| 2022-12-30 | 18.68 | $18.24 | 54122 |
| 2022-12-29 | 18.73 | $18.49 | 72439 |
| 2022-12-28 | 18.76 | $18.25 | 60500 |
| 2022-12-27 | 18.77 | $18.40 | 74008 |
| 2022-12-23 | 18.78 | $18.22 | 74300 |
| 2022-12-22 | 18.82 | $18.11 | 72200 |
| 2022-12-21 | 18.85 | $18.57 | 77700 |
| 2022-12-20 | 18.83 | $18.28 | 100303 |
| 2022-12-19 | 18.80 | $18.39 | 182600 |
| 2022-12-16 | 18.76 | $18.16 | 197800 |
| 2022-12-15 | 18.74 | $19.14 | 172400 |
| 2022-12-14 | 18.68 | $19.69 | 138700 |
| 2022-12-13 | 18.59 | $19.56 | 132023 |
| 2022-12-12 | 18.53 | $18.76 | 181700 |
| 2022-12-09 | 18.55 | $18.64 | 145200 |
| 2022-12-08 | 18.52 | $18.66 | 89100 |
| 2022-12-07 | 18.42 | $18.65 | 68200 |
| 2022-12-06 | 18.33 | $18.79 | 75500 |
| 2022-12-05 | 18.22 | $19.15 | 101027 |
| 2022-12-02 | 18.06 | $19.42 | 70900 |
| 2022-12-01 | 17.84 | $19.32 | 66404 |
| 2022-11-30 | 17.63 | $18.94 | 77242 |
| 2022-11-29 | 17.45 | $18.61 | 57900 |
| 2022-11-28 | 17.29 | $18.47 | 100100 |
| 2022-11-25 | 17.14 | $19.04 | 75938 |
| 2022-11-23 | 16.96 | $18.76 | 71000 |
| 2022-11-22 | 16.81 | $18.18 | 88109 |
| 2022-11-21 | 16.69 | $17.63 | 125700 |
| 2022-11-18 | 16.58 | $17.71 | 61915 |
| 2022-11-17 | 16.43 | $17.67 | 126120 |
| 2022-11-16 | 16.28 | $17.85 | 91600 |
| 2022-11-15 | 16.13 | $17.93 | 113209 |
| 2022-11-14 | 16.02 | $18.42 | 102043 |
| 2022-11-11 | 15.87 | $19.16 | 87415 |
| 2022-11-10 | 15.62 | $17.98 | 167800 |
| 2022-11-09 | 15.46 | $16.66 | 82100 |
| 2022-11-08 | 15.33 | $16.97 | 116500 |
| 2022-11-07 | 15.19 | $16.52 | 146600 |
| 2022-11-04 | 15.07 | $15.94 | 139500 |
| 2022-11-03 | 14.99 | $14.94 | 148400 |
| 2022-11-02 | 14.97 | $15.18 | 101629 |
| 2022-11-01 | 14.96 | $15.45 | 113600 |
| 2022-10-31 | 14.95 | $15.24 | 181906 |
| 2022-10-28 | 14.92 | $15.51 | 116000 |
| 2022-10-27 | 14.85 | $15.52 | 93700 |
| 2022-10-26 | 14.77 | $15.65 | 80831 |
| 2022-10-25 | 14.70 | $15.83 | 108710 |
| 2022-10-24 | 14.57 | $15.38 | 216949 |
| 2022-10-21 | 14.46 | $14.87 | 111703 |
| 2022-10-20 | 14.37 | $14.60 | 111200 |
| 2022-10-19 | 14.32 | $14.82 | 72500 |
| 2022-10-18 | 14.28 | $15.77 | 179200 |
| 2022-10-17 | 14.20 | $15.32 | 269135 |
| 2022-10-14 | 14.18 | $14.31 | 152041 |
| 2022-10-13 | 14.20 | $14.71 | 173000 |
| 2022-10-12 | 14.21 | $14.07 | 94345 |
| 2022-10-11 | 14.28 | $14.12 | 263747 |
| 2022-10-10 | 14.35 | $14.24 | 224500 |
| 2022-10-07 | 14.45 | $14.19 | 111500 |
| 2022-10-06 | 14.52 | $14.63 | 91910 |
| 2022-10-05 | 14.55 | $14.97 | 144400 |
| 2022-10-04 | 14.55 | $15.33 | 325635 |
| 2022-10-03 | 14.54 | $14.48 | 196737 |
| 2022-09-30 | 14.56 | $14.18 | 218000 |
| 2022-09-29 | 14.58 | $13.92 | 317200 |
| 2022-09-28 | 14.65 | $14.22 | 200940 |
| 2022-09-27 | 14.71 | $13.31 | 576900 |
| 2022-09-26 | 14.83 | $13.04 | 292200 |
| 2022-09-23 | 14.95 | $13.24 | 171336 |
| 2022-09-22 | 15.10 | $13.54 | 222800 |
| 2022-09-21 | 15.21 | $13.92 | 125115 |
| 2022-09-20 | 15.30 | $14.30 | 262906 |
| 2022-09-19 | 15.37 | $14.82 | 170000 |
| 2022-09-16 | 15.44 | $14.81 | 124800 |
| 2022-09-15 | 15.54 | $14.95 | 183600 |
| 2022-09-14 | 15.62 | $15.31 | 58603 |
| 2022-09-13 | 15.72 | $15.51 | 124400 |
| 2022-09-12 | 15.80 | $16.28 | 161500 |
| 2022-09-09 | 15.86 | $15.70 | 151440 |
| 2022-09-08 | 15.95 | $15.12 | 200100 |
| 2022-09-07 | 16.08 | $15.09 | 299100 |
| 2022-09-06 | 16.17 | $15.09 | 218745 |
| 2022-09-02 | 16.28 | $14.81 | 131400 |
| 2022-09-01 | 16.40 | $14.61 | 139122 |
| 2022-08-31 | 16.54 | $15.23 | 157500 |
| 2022-08-30 | 16.63 | $15.51 | 193900 |
| 2022-08-29 | 16.70 | $15.62 | 147000 |
| 2022-08-26 | 16.78 | $15.56 | 102712 |
| 2022-08-25 | 16.88 | $16.15 | 243600 |
| 2022-08-24 | 16.92 | $15.82 | 343831 |
| 2022-08-23 | 16.94 | $15.70 | 420616 |
| 2022-08-22 | 16.96 | $15.67 | 248500 |
| 2022-08-19 | 17.00 | $16.33 | 250300 |
| 2022-08-18 | 17.01 | $16.66 | 75301 |
| 2022-08-17 | 17.00 | $16.72 | 91500 |
| 2022-08-16 | 16.97 | $17.29 | 72500 |
| 2022-08-15 | 16.93 | $17.09 | 94900 |
| 2022-08-12 | 16.88 | $17.45 | 67320 |
| 2022-08-11 | 16.78 | $17.53 | 96300 |
| 2022-08-10 | 16.67 | $17.71 | 75631 |
| 2022-08-09 | 16.55 | $16.90 | 112200 |
| 2022-08-08 | 16.48 | $17.16 | 94600 |
| 2022-08-05 | 16.40 | $17.19 | 80500 |
| 2022-08-04 | 16.34 | $17.51 | 56100 |
| 2022-08-03 | 16.26 | $16.97 | 100920 |
| 2022-08-02 | 16.18 | $16.88 | 73700 |
| 2022-08-01 | 16.11 | $17.23 | 127200 |
| 2022-07-29 | 16.02 | $17.61 | 117947 |
| 2022-07-28 | 15.91 | $16.95 | 127648 |
| 2022-07-27 | 15.86 | $16.24 | 114742 |
| 2022-07-26 | 15.85 | $16.18 | 135600 |
| 2022-07-25 | 15.84 | $16.49 | 260109 |
| 2022-07-22 | 15.83 | $16.47 | 100419 |
| 2022-07-21 | 15.79 | $16.49 | 105543 |
| 2022-07-20 | 15.79 | $15.99 | 206719 |
| 2022-07-19 | 15.82 | $16.63 | 225040 |
| 2022-07-18 | 15.82 | $15.93 | 271200 |
| 2022-07-15 | 15.88 | $15.56 | 211700 |
| 2022-07-14 | 15.97 | $15.27 | 453000 |
| 2022-07-13 | 16.07 | $15.43 | 422600 |
| 2022-07-12 | 16.18 | $15.51 | 473200 |
| 2022-07-11 | 16.32 | $15.40 | 385200 |
| 2022-07-08 | 16.49 | $16.13 | 437100 |
| 2022-07-07 | 16.67 | $15.84 | 400819 |
| 2022-07-06 | 16.87 | $15.46 | 491800 |
| 2022-07-05 | 17.11 | $15.33 | 388913 |
| 2022-07-01 | 17.35 | $15.47 | 252100 |
| 2022-06-30 | 17.59 | $15.44 | 289800 |
| 2022-06-29 | 17.79 | $15.95 | 337924 |
| 2022-06-28 | 17.96 | $16.01 | 326800 |
| 2022-06-27 | 18.14 | $16.05 | 305709 |
| 2022-06-24 | 18.29 | $16.19 | 135917 |
| 2022-06-23 | 18.42 | $15.81 | 321200 |
| 2022-06-22 | 18.60 | $16.34 | 311600 |
| 2022-06-21 | 18.74 | $16.68 | 400540 |
| 2022-06-17 | 18.85 | $16.58 | 287200 |
| 2022-06-16 | 18.94 | $17.09 | 229900 |
| 2022-06-15 | 18.99 | $17.39 | 212936 |
| 2022-06-14 | 19.05 | $17.31 | 272326 |
| 2022-06-13 | 19.09 | $17.57 | 208412 |
| 2022-06-10 | 19.12 | $18.27 | 211728 |
| 2022-06-09 | 19.08 | $18.90 | 102705 |
| 2022-06-08 | 19.02 | $19.73 | 108000 |
| 2022-06-07 | 18.91 | $19.88 | 199300 |
| 2022-06-06 | 18.78 | $20.30 | 78224 |
| 2022-06-03 | 18.69 | $20.13 | 102500 |
| 2022-06-02 | 18.67 | $20.23 | 229400 |
| 2022-06-01 | 18.68 | $19.32 | 336300 |
| 2022-05-31 | 18.73 | $19.50 | 335934 |
| 2022-05-27 | 18.76 | $19.53 | 82400 |
| 2022-05-26 | 18.79 | $19.07 | 51920 |
| 2022-05-25 | 18.85 | $18.76 | 96024 |
| 2022-05-24 | 18.94 | $19.42 | 127700 |
| 2022-05-23 | 18.97 | $19.19 | 175500 |
| 2022-05-20 | 19.05 | $18.76 | 341200 |
| 2022-05-19 | 19.18 | $18.50 | 130501 |
| 2022-05-18 | 19.35 | $18.09 | 114909 |
| 2022-05-17 | 19.52 | $18.60 | 166300 |
| 2022-05-16 | 19.63 | $18.13 | 143700 |
| 2022-05-13 | 19.73 | $18.11 | 130907 |
| 2022-05-12 | 19.83 | $17.43 | 123000 |
| 2022-05-11 | 19.97 | $17.66 | 120133 |
| 2022-05-10 | 20.10 | $17.52 | 197818 |
| 2022-05-09 | 20.24 | $17.34 | 131600 |
| 2022-05-06 | 20.41 | $18.53 | 147500 |
| 2022-05-05 | 20.52 | $19.65 | 76800 |
| 2022-05-04 | 20.56 | $20.56 | 71200 |
| 2022-05-03 | 20.61 | $20.31 | 138000 |
| 2022-05-02 | 20.68 | $19.97 | 104223 |
| 2022-04-29 | 20.76 | $20.28 | 65300 |
| 2022-04-28 | 20.81 | $20.24 | 87200 |
| 2022-04-27 | 20.87 | $20.52 | 78900 |
| 2022-04-26 | 20.93 | $20.03 | 90235 |
| 2022-04-25 | 20.96 | $20.74 | 74600 |
| 2022-04-22 | 20.95 | $21.38 | 67200 |
| 2022-04-21 | 20.93 | $21.92 | 44500 |
| 2022-04-20 | 20.93 | $21.55 | 67500 |
| 2022-04-19 | 20.97 | $20.79 | 162400 |
| 2022-04-18 | 21.04 | $20.04 | 122023 |
| 2022-04-14 | 21.15 | $20.13 | 71746 |
| 2022-04-13 | 21.27 | $20.27 | 104700 |
| 2022-04-12 | 21.38 | $20.22 | 319223 |
| 2022-04-11 | 21.45 | $20.28 | 285200 |
| 2022-04-08 | 21.52 | $20.72 | 81400 |
| 2022-04-07 | 21.54 | $20.73 | 76000 |
| 2022-04-06 | 21.54 | $20.52 | 68313 |
| 2022-04-05 | 21.52 | $21.49 | 54500 |
| 2022-04-04 | 21.40 | $21.71 | 71006 |
| 2022-04-01 | 21.20 | $21.67 | 56419 |
| 2022-03-31 | 21.01 | $21.32 | 84100 |
| 2022-03-30 | 20.86 | $21.42 | 50502 |
| 2022-03-29 | 20.73 | $21.74 | 76200 |
| 2022-03-28 | 20.54 | $20.54 | 90748 |
| 2022-03-25 | 20.45 | $20.55 | 168700 |
| 2022-03-24 | 20.40 | $20.94 | 119830 |
| 2022-03-23 | 20.32 | $22.01 | 74400 |
| 2022-03-22 | 20.20 | $22.30 | 57047 |
| 2022-03-21 | 20.09 | $22.20 | 61623 |
| 2022-03-18 | 19.99 | $22.24 | 89013 |
| 2022-03-17 | 19.90 | $22.54 | 325100 |
| 2022-03-16 | 19.84 | $22.43 | 303700 |
| 2022-03-15 | 19.77 | $21.64 | 196718 |
| 2022-03-14 | 19.69 | $21.77 | 109024 |
| 2022-03-11 | 19.62 | $21.06 | 764730 |
| 2022-03-10 | 19.62 | $20.66 | 439835 |
| 2022-03-09 | 19.69 | $20.24 | 445200 |
| 2022-03-08 | 19.75 | $18.94 | 284123 |
| 2022-03-07 | 19.87 | $17.80 | 178600 |
| 2022-03-04 | 20.07 | $17.84 | 152127 |
| 2022-03-03 | 20.28 | $18.33 | 168400 |
| 2022-03-02 | 20.48 | $18.88 | 135618 |
| 2022-03-01 | 20.63 | $17.93 | 225803 |
| 2022-02-28 | 20.79 | $18.63 | 187408 |
| 2022-02-25 | 20.88 | $19.66 | 140000 |
| 2022-02-24 | 20.93 | $19.37 | 250402 |
| 2022-02-23 | 21.02 | $19.60 | 255100 |
| 2022-02-22 | 21.15 | $20.06 | 122700 |
| 2022-02-18 | 21.29 | $20.21 | 77900 |
| 2022-02-17 | 21.46 | $20.44 | 73100 |
| 2022-02-16 | 21.64 | $21.35 | 58200 |
| 2022-02-15 | 21.76 | $20.95 | 132928 |
| 2022-02-14 | 21.89 | $20.11 | 99449 |
| 2022-02-11 | 22.07 | $20.28 | 48406 |
| 2022-02-10 | 22.29 | $21.06 | 75039 |
| 2022-02-09 | 22.49 | $22.19 | 70638 |
| 2022-02-08 | 22.61 | $21.40 | 80639 |
| 2022-02-07 | 22.76 | $21.37 | 55800 |
| 2022-02-04 | 22.96 | $21.68 | 62000 |
| 2022-02-03 | 23.17 | $22.14 | 69400 |
| 2022-02-02 | 23.36 | $22.38 | 74400 |
| 2022-02-01 | 23.55 | $21.70 | 102442 |
| 2022-01-31 | 23.74 | $21.27 | 122322 |
| 2022-01-28 | 23.94 | $20.47 | 109900 |
| 2022-01-27 | 24.18 | $20.56 | 114131 |
| 2022-01-26 | 24.44 | $21.12 | 104341 |
| 2022-01-25 | 24.66 | $22.34 | 157800 |
| 2022-01-24 | 24.79 | $22.82 | 107031 |
| 2022-01-21 | 24.91 | $23.65 | 56500 |
| 2022-01-20 | 24.95 | $23.87 | 116700 |
| 2022-01-19 | 24.96 | $23.91 | 54100 |
| 2022-01-18 | 24.96 | $23.53 | 56529 |
| 2022-01-14 | 24.97 | $23.69 | 46628 |
| 2022-01-13 | 25.03 | $24.68 | 46218 |
| 2022-01-12 | 25.02 | $25.10 | 30100 |
| 2022-01-11 | 24.97 | $24.59 | 54800 |
| 2022-01-10 | 24.97 | $24.31 | 43426 |
| 2022-01-07 | 25.00 | $25.42 | 75100 |
| 2022-01-06 | 24.99 | $25.81 | 40200 |
| 2022-01-05 | 24.94 | $25.94 | 39200 |
| 2022-01-04 | 24.88 | $26.17 | 33800 |
| 2022-01-03 | 24.78 | $25.63 | 32443 |
| 2021-12-31 | 24.69 | $25.23 | 19013 |
| 2021-12-30 | 24.65 | $25.32 | 47029 |
| 2021-12-29 | 24.58 | $25.65 | 41400 |
| 2021-12-28 | 24.51 | $25.47 | 23800 |
| 2021-12-27 | 24.44 | $25.10 | 29300 |
| 2021-12-23 | 24.35 | $25.11 | 38900 |
| 2021-12-22 | 24.30 | $24.46 | 33018 |
| 2021-12-21 | 24.29 | $24.14 | 67502 |
| 2021-12-20 | 24.33 | $23.82 | 51200 |
| 2021-12-17 | 24.37 | $23.83 | 36200 |
| 2021-12-16 | 24.44 | $24.80 | 38035 |
| 2021-12-15 | 24.46 | $24.40 | 42700 |
| 2021-12-14 | 24.50 | $24.13 | 106627 |
| 2021-12-13 | 24.57 | $24.70 | 36927 |
| 2021-12-10 | 24.63 | $24.82 | 81300 |
| 2021-12-09 | 24.66 | $25.20 | 36200 |
| 2021-12-08 | 24.66 | $24.87 | 38900 |
| 2021-12-07 | 24.72 | $24.72 | 48100 |
| 2021-12-06 | 24.77 | $24.25 | 38400 |
| 2021-12-03 | 24.84 | $23.68 | 45600 |
| 2021-12-02 | 24.92 | $24.46 | 74300 |
| 2021-12-01 | 24.95 | $23.91 | 63100 |
| 2021-11-30 | 25.01 | $24.23 | 79400 |
| 2021-11-29 | 25.05 | $24.08 | 50800 |
| 2021-11-26 | 25.10 | $23.37 | 24744 |
| 2021-11-24 | 25.19 | $24.06 | 42100 |
| 2021-11-23 | 25.24 | $24.35 | 34119 |
| 2021-11-22 | 25.29 | $24.83 | 30100 |
| 2021-11-19 | 25.29 | $24.72 | 36502 |
| 2021-11-18 | 25.30 | $25.16 | 32809 |
| 2021-11-17 | 25.27 | $25.25 | 27600 |
| 2021-11-16 | 25.17 | $25.28 | 24648 |
| 2021-11-15 | 25.05 | $25.46 | 24123 |
| 2021-11-12 | 24.92 | $25.92 | 58912 |
| 2021-11-11 | 24.77 | $25.48 | 24249 |
| 2021-11-10 | 24.62 | $25.16 | 59849 |
| 2021-11-09 | 24.44 | $25.94 | 57423 |
| 2021-11-08 | 24.22 | $25.83 | 55300 |
| 2021-11-05 | 23.98 | $25.72 | 1.1M |
| 2021-11-04 | 23.73 | $25.14 | 34300 |
| 2021-11-03 | 23.52 | $25.16 | 21504 |
| 2021-11-02 | 23.30 | $24.97 | 61500 |
| 2021-11-01 | 23.10 | $25.14 | 38700 |
| 2021-10-29 | 22.89 | $25.00 | 31400 |
| 2021-10-28 | 22.67 | $25.32 | 33841 |
| 2021-10-27 | 22.43 | $24.87 | 24341 |
| 2021-10-26 | 22.19 | $25.48 | 22117 |
| 2021-10-25 | 21.93 | $24.73 | 27732 |
| 2021-10-22 | 21.75 | $24.99 | 22500 |
| 2021-10-21 | 21.55 | $24.51 | 26300 |
| 2021-10-20 | 21.39 | $23.20 | 22400 |
| 2021-10-19 | 21.29 | $23.06 | 34605 |
| 2021-10-18 | 21.18 | $22.71 | 26500 |
| 2021-10-15 | 21.08 | $22.90 | 24600 |
| 2021-10-14 | 21.02 | $22.47 | 38000 |
| 2021-10-13 | 21.01 | $21.74 | 24300 |
| 2021-10-12 | 21.05 | $21.42 | 37343 |
| 2021-10-11 | 21.11 | $21.05 | 39600 |
| 2021-10-08 | 21.16 | $20.82 | 35415 |
| 2021-10-07 | 21.24 | $20.85 | 41144 |
| 2021-10-06 | 21.31 | $20.76 | 45000 |
| 2021-10-05 | 21.38 | $21.02 | 56213 |
| 2021-10-04 | 21.46 | $20.81 | 42135 |
| 2021-10-01 | 21.54 | $20.59 | 65500 |
| 2021-09-30 | 21.65 | $20.62 | 47209 |
| 2021-09-29 | 21.72 | $20.15 | 45344 |
| 2021-09-28 | 21.81 | $20.28 | 47400 |
| 2021-09-27 | 21.92 | $20.98 | 35000 |
| 2021-09-24 | 21.99 | $21.14 | 31728 |
| 2021-09-23 | 22.02 | $21.29 | 58500 |
| 2021-09-22 | 22.06 | $21.16 | 73800 |
| 2021-09-21 | 22.10 | $20.74 | 51420 |
| 2021-09-20 | 22.13 | $20.86 | 53813 |
| 2021-09-17 | 22.15 | $21.67 | 36200 |
| 2021-09-16 | 22.11 | $22.27 | 47500 |
| 2021-09-15 | 22.09 | $22.53 | 24500 |
| 2021-09-14 | 22.07 | $22.56 | 35400 |
| 2021-09-13 | 22.07 | $22.16 | 27142 |
| 2021-09-10 | 22.11 | $22.42 | 19129 |
| 2021-09-09 | 22.14 | $22.18 | 27734 |
| 2021-09-08 | 22.18 | $22.11 | 35912 |
| 2021-09-07 | 22.21 | $22.68 | 33204 |
| 2021-09-03 | 22.21 | $22.43 | 24800 |
| 2021-09-02 | 22.24 | $22.76 | 34100 |
| 2021-09-01 | 22.26 | $22.00 | 30437 |
| 2021-08-31 | 22.33 | $21.91 | 30800 |
| 2021-08-30 | 22.39 | $22.47 | 30300 |
| 2021-08-27 | 22.43 | $22.37 | 25346 |
| 2021-08-26 | 22.48 | $21.92 | 26500 |
| 2021-08-25 | 22.57 | $22.05 | 25000 |
| 2021-08-24 | 22.65 | $21.85 | 41500 |
| 2021-08-23 | 22.72 | $21.48 | 37348 |
| 2021-08-20 | 22.81 | $21.11 | 40716 |
| 2021-08-19 | 22.93 | $21.02 | 26115 |
| 2021-08-18 | 23.03 | $21.80 | 32410 |
| 2021-08-17 | 23.08 | $22.07 | 34900 |
| 2021-08-16 | 23.12 | $22.62 | 34500 |
| 2021-08-13 | 23.13 | $22.94 | 29901 |
| 2021-08-12 | 23.14 | $23.05 | 30839 |
| 2021-08-11 | 23.18 | $22.99 | 19137 |
| 2021-08-10 | 23.22 | $22.61 | 36549 |
| 2021-08-09 | 23.29 | $22.66 | 27100 |
| 2021-08-06 | 23.35 | $23.02 | 29500 |
| 2021-08-05 | 23.40 | $23.21 | 29400 |
| 2021-08-04 | 23.41 | $23.40 | 25209 |
| 2021-08-03 | 23.42 | $23.23 | 17606 |
| 2021-08-02 | 23.41 | $23.25 | 21649 |
| 2021-07-30 | 23.39 | $23.28 | 19900 |
| 2021-07-29 | 23.36 | $23.76 | 31014 |
| 2021-07-28 | 23.31 | $23.66 | 64922 |
| 2021-07-27 | 23.29 | $23.21 | 35639 |
| 2021-07-26 | 23.25 | $23.27 | 21600 |
| 2021-07-23 | 23.24 | $23.50 | 27045 |
| 2021-07-22 | 23.20 | $23.11 | 20100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.27
2025-06-02
Close Price
$22.42
Vol: 26092
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.44
Average
19.53
Maximum
25.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-02 | 22.27 | $22.42 | 26092 |
| 2025-05-30 | 22.26 | $22.44 | 31553 |
| 2025-05-29 | 22.24 | $22.39 | 37010 |
| 2025-05-28 | 22.22 | $22.17 | 33986 |
| 2025-05-27 | 22.23 | $22.44 | 41819 |
| 2025-05-23 | 22.20 | $22.14 | 27127 |
| 2025-05-22 | 22.21 | $22.32 | 31228 |
| 2025-05-21 | 22.20 | $22.85 | 44858 |
| 2025-05-20 | 22.13 | $22.95 | 61499 |
| 2025-05-19 | 22.04 | $23.08 | 101289 |
| 2025-05-16 | 21.93 | $22.78 | 39988 |
| 2025-05-15 | 21.85 | $23.21 | 53801 |
| 2025-05-14 | 21.70 | $23.00 | 47755 |
| 2025-05-13 | 21.57 | $22.96 | 60149 |
| 2025-05-12 | 21.42 | $22.82 | 84811 |
| 2025-05-09 | 21.27 | $22.74 | 107644 |
| 2025-05-08 | 21.12 | $22.10 | 46322 |
| 2025-05-07 | 21.01 | $22.33 | 39858 |
| 2025-05-06 | 20.87 | $22.17 | 42809 |
| 2025-05-05 | 20.74 | $22.14 | 49317 |
| 2025-05-02 | 20.59 | $22.15 | 46825 |
| 2025-05-01 | 20.43 | $21.30 | 29253 |
| 2025-04-30 | 20.33 | $21.45 | 73765 |
| 2025-04-29 | 20.22 | $21.36 | 477955 |
| 2025-04-28 | 20.10 | $21.15 | 58498 |
| 2025-04-25 | 19.99 | $21.43 | 28481 |
| 2025-04-24 | 19.83 | $21.30 | 68441 |
| 2025-04-23 | 19.68 | $20.47 | 186307 |
| 2025-04-22 | 19.60 | $20.41 | 121600 |
| 2025-04-21 | 19.51 | $19.61 | 110500 |
| 2025-04-17 | 19.50 | $19.84 | 91700 |
| 2025-04-16 | 19.46 | $19.59 | 110326 |
| 2025-04-15 | 19.45 | $19.25 | 99900 |
| 2025-04-14 | 19.47 | $19.30 | 183200 |
| 2025-04-11 | 19.49 | $19.19 | 233446 |
| 2025-04-10 | 19.52 | $18.56 | 206003 |
| 2025-04-09 | 19.62 | $19.16 | 520000 |
| 2025-04-08 | 19.67 | $17.03 | 416614 |
| 2025-04-07 | 19.95 | $17.65 | 352819 |
| 2025-04-04 | 20.19 | $17.71 | 184826 |
| 2025-04-03 | 20.45 | $19.28 | 120200 |
| 2025-04-02 | 20.57 | $19.97 | 77646 |
| 2025-04-01 | 20.64 | $20.14 | 94737 |
| 2025-03-31 | 20.69 | $20.12 | 73500 |
| 2025-03-28 | 20.75 | $20.46 | 67700 |
| 2025-03-27 | 20.78 | $20.87 | 106200 |
| 2025-03-26 | 20.77 | $20.94 | 67728 |
| 2025-03-25 | 20.75 | $21.41 | 67400 |
| 2025-03-24 | 20.68 | $21.20 | 60800 |
| 2025-03-21 | 20.63 | $20.88 | 129900 |
| 2025-03-20 | 20.60 | $21.23 | 41500 |
| 2025-03-19 | 20.54 | $21.33 | 59200 |
| 2025-03-18 | 20.45 | $21.41 | 45700 |
| 2025-03-17 | 20.35 | $21.32 | 61323 |
| 2025-03-14 | 20.25 | $21.08 | 80800 |
| 2025-03-13 | 20.16 | $20.46 | 114821 |
| 2025-03-12 | 20.13 | $20.81 | 110504 |
| 2025-03-11 | 20.06 | $20.71 | 575929 |
| 2025-03-10 | 19.99 | $20.99 | 292724 |
| 2025-03-07 | 19.89 | $21.11 | 681825 |
| 2025-03-06 | 19.76 | $20.37 | 2.0M |
| 2025-03-05 | 19.70 | $20.33 | 725100 |
| 2025-03-04 | 19.63 | $19.13 | 977100 |
| 2025-03-03 | 19.68 | $19.62 | 890100 |
| 2025-02-28 | 19.69 | $19.48 | 1.3M |
| 2025-02-27 | 19.71 | $19.45 | 96800 |
| 2025-02-26 | 19.74 | $20.10 | 77307 |
| 2025-02-25 | 19.70 | $20.42 | 77400 |
| 2025-02-24 | 19.62 | $20.23 | 84900 |
| 2025-02-21 | 19.56 | $20.35 | 69120 |
| 2025-02-20 | 19.47 | $20.55 | 63000 |
| 2025-02-19 | 19.36 | $20.00 | 63300 |
| 2025-02-18 | 19.29 | $20.39 | 92000 |
| 2025-02-14 | 19.18 | $20.08 | 123835 |
| 2025-02-13 | 19.08 | $20.18 | 118200 |
| 2025-02-12 | 18.97 | $19.62 | 60700 |
| 2025-02-11 | 18.90 | $19.27 | 120200 |
| 2025-02-10 | 18.86 | $19.29 | 110800 |
| 2025-02-07 | 18.82 | $19.15 | 92524 |
| 2025-02-06 | 18.78 | $19.42 | 119700 |
| 2025-02-05 | 18.71 | $19.01 | 87400 |
| 2025-02-04 | 18.68 | $18.95 | 90929 |
| 2025-02-03 | 18.65 | $18.63 | 147800 |
| 2025-01-31 | 18.66 | $18.98 | 192527 |
| 2025-01-30 | 18.62 | $19.39 | 202638 |
| 2025-01-29 | 18.54 | $19.51 | 236717 |
| 2025-01-28 | 18.44 | $19.75 | 271700 |
| 2025-01-27 | 18.30 | $19.80 | 844825 |
| 2025-01-24 | 18.14 | $19.77 | 165934 |
| 2025-01-23 | 17.97 | $19.42 | 198900 |
| 2025-01-22 | 17.82 | $18.51 | 133200 |
| 2025-01-21 | 17.75 | $18.59 | 436833 |
| 2025-01-17 | 17.66 | $18.08 | 185800 |
| 2025-01-16 | 17.61 | $17.97 | 589400 |
| 2025-01-15 | 17.58 | $17.57 | 156200 |
| 2025-01-14 | 17.58 | $17.29 | 313700 |
| 2025-01-13 | 17.61 | $17.16 | 317347 |
| 2025-01-10 | 17.65 | $17.08 | 245329 |
| 2025-01-08 | 17.72 | $17.02 | 120300 |
| 2025-01-07 | 17.79 | $17.36 | 251100 |
| 2025-01-06 | 17.83 | $17.68 | 342344 |
| 2025-01-03 | 17.85 | $17.47 | 239600 |
| 2025-01-02 | 17.89 | $17.42 | 281700 |
| 2024-12-31 | 17.94 | $17.36 | 212034 |
| 2024-12-30 | 18.00 | $17.44 | 344100 |
| 2024-12-27 | 18.06 | $17.43 | 982434 |
| 2024-12-26 | 18.12 | $17.58 | 263200 |
| 2024-12-24 | 18.18 | $17.44 | 204600 |
| 2024-12-23 | 18.26 | $17.46 | 463745 |
| 2024-12-20 | 18.34 | $17.58 | 339600 |
| 2024-12-19 | 18.42 | $17.65 | 323701 |
| 2024-12-18 | 18.51 | $17.88 | 188600 |
| 2024-12-17 | 18.57 | $18.49 | 209610 |
| 2024-12-16 | 18.58 | $18.22 | 611600 |
| 2024-12-13 | 18.62 | $18.26 | 431900 |
| 2024-12-12 | 18.66 | $18.55 | 284043 |
| 2024-12-11 | 18.67 | $18.83 | 275125 |
| 2024-12-10 | 18.65 | $18.83 | 145800 |
| 2024-12-09 | 18.63 | $19.17 | 234014 |
| 2024-12-06 | 18.58 | $19.01 | 142709 |
| 2024-12-05 | 18.53 | $18.93 | 131965 |
| 2024-12-04 | 18.49 | $19.03 | 139800 |
| 2024-12-03 | 18.43 | $18.72 | 168301 |
| 2024-12-02 | 18.40 | $18.48 | 213227 |
| 2024-11-29 | 18.39 | $18.17 | 130400 |
| 2024-11-27 | 18.41 | $17.88 | 174442 |
| 2024-11-26 | 18.47 | $17.66 | 320300 |
| 2024-11-25 | 18.56 | $17.75 | 272939 |
| 2024-11-22 | 18.64 | $17.76 | 2.7M |
| 2024-11-21 | 18.73 | $17.54 | 1.1M |
| 2024-11-20 | 18.86 | $17.71 | 160934 |
| 2024-11-19 | 18.98 | $17.90 | 158902 |
| 2024-11-18 | 19.09 | $18.10 | 253900 |
| 2024-11-15 | 19.20 | $17.96 | 294600 |
| 2024-11-14 | 19.33 | $17.91 | 185704 |
| 2024-11-13 | 19.48 | $17.96 | 305443 |
| 2024-11-12 | 19.64 | $18.50 | 110022 |
| 2024-11-11 | 19.76 | $19.35 | 104400 |
| 2024-11-08 | 19.80 | $19.57 | 86937 |
| 2024-11-07 | 19.83 | $20.19 | 84600 |
| 2024-11-06 | 19.79 | $19.36 | 69027 |
| 2024-11-05 | 19.83 | $19.61 | 170400 |
| 2024-11-04 | 19.86 | $19.30 | 97600 |
| 2024-11-01 | 19.91 | $19.33 | 72236 |
| 2024-10-31 | 19.98 | $19.39 | 89600 |
| 2024-10-30 | 20.04 | $19.67 | 287306 |
| 2024-10-29 | 20.08 | $20.32 | 113840 |
| 2024-10-28 | 20.05 | $20.31 | 63006 |
| 2024-10-25 | 20.02 | $19.98 | 84107 |
| 2024-10-24 | 20.03 | $19.50 | 57600 |
| 2024-10-23 | 20.08 | $19.44 | 70000 |
| 2024-10-22 | 20.15 | $19.74 | 60025 |
| 2024-10-21 | 20.19 | $19.91 | 47043 |
| 2024-10-18 | 20.22 | $20.14 | 46600 |
| 2024-10-17 | 20.23 | $19.85 | 690100 |
| 2024-10-16 | 20.27 | $20.01 | 57800 |
| 2024-10-15 | 20.30 | $19.98 | 39700 |
| 2024-10-14 | 20.33 | $20.47 | 71200 |
| 2024-10-11 | 20.32 | $20.63 | 285638 |
| 2024-10-10 | 20.29 | $20.30 | 455700 |
| 2024-10-09 | 20.29 | $20.61 | 1.8M |
| 2024-10-08 | 20.25 | $20.51 | 1.8M |
| 2024-10-07 | 20.23 | $21.00 | 1.1M |
| 2024-10-04 | 20.14 | $20.97 | 65900 |
| 2024-10-03 | 20.06 | $20.61 | 44340 |
| 2024-10-02 | 20.00 | $21.24 | 81701 |
| 2024-10-01 | 19.87 | $21.09 | 230700 |
| 2024-09-30 | 19.74 | $21.67 | 237400 |
| 2024-09-27 | 19.54 | $21.59 | 111935 |
| 2024-09-26 | 19.32 | $21.22 | 51100 |
| 2024-09-25 | 19.12 | $20.12 | 32448 |
| 2024-09-24 | 19.02 | $20.30 | 53215 |
| 2024-09-23 | 18.88 | $19.63 | 56400 |
| 2024-09-20 | 18.80 | $19.21 | 56500 |
| 2024-09-19 | 18.76 | $19.69 | 47600 |
| 2024-09-18 | 18.66 | $18.83 | 48823 |
| 2024-09-17 | 18.64 | $18.91 | 54237 |
| 2024-09-16 | 18.61 | $19.06 | 391342 |
| 2024-09-13 | 18.57 | $18.93 | 287300 |
| 2024-09-12 | 18.53 | $18.47 | 120100 |
| 2024-09-11 | 18.54 | $18.23 | 128200 |
| 2024-09-10 | 18.57 | $17.97 | 258928 |
| 2024-09-09 | 18.63 | $18.23 | 125316 |
| 2024-09-06 | 18.67 | $18.07 | 115626 |
| 2024-09-05 | 18.74 | $18.29 | 78700 |
| 2024-09-04 | 18.78 | $18.14 | 75000 |
| 2024-09-03 | 18.85 | $18.47 | 68900 |
| 2024-08-30 | 18.89 | $19.25 | 86000 |
| 2024-08-29 | 18.85 | $19.32 | 41600 |
| 2024-08-28 | 18.80 | $19.18 | 45136 |
| 2024-08-27 | 18.76 | $19.35 | 88047 |
| 2024-08-26 | 18.70 | $19.25 | 50427 |
| 2024-08-23 | 18.65 | $19.28 | 73236 |
| 2024-08-22 | 18.58 | $18.90 | 38600 |
| 2024-08-21 | 18.54 | $19.11 | 61600 |
| 2024-08-20 | 18.49 | $18.95 | 58247 |
| 2024-08-19 | 18.44 | $18.87 | 117228 |
| 2024-08-16 | 18.39 | $18.48 | 61007 |
| 2024-08-15 | 18.38 | $18.47 | 81521 |
| 2024-08-14 | 18.37 | $18.27 | 134812 |
| 2024-08-13 | 18.38 | $18.32 | 659714 |
| 2024-08-12 | 18.39 | $17.90 | 347309 |
| 2024-08-09 | 18.44 | $17.85 | 132331 |
| 2024-08-08 | 18.50 | $17.87 | 181700 |
| 2024-08-07 | 18.57 | $17.63 | 263700 |
| 2024-08-06 | 18.67 | $17.54 | 286600 |
| 2024-08-05 | 18.79 | $17.52 | 192830 |
| 2024-08-02 | 18.92 | $17.75 | 101824 |
| 2024-08-01 | 19.04 | $18.19 | 66335 |
| 2024-07-31 | 19.13 | $18.59 | 103840 |
| 2024-07-30 | 19.19 | $18.36 | 121100 |
| 2024-07-29 | 19.28 | $18.32 | 165700 |
| 2024-07-26 | 19.38 | $18.37 | 106002 |
| 2024-07-25 | 19.49 | $18.24 | 141132 |
| 2024-07-24 | 19.62 | $18.54 | 76300 |
| 2024-07-23 | 19.73 | $18.32 | 99600 |
| 2024-07-22 | 19.88 | $18.87 | 89500 |
| 2024-07-19 | 19.99 | $19.00 | 103200 |
| 2024-07-18 | 20.09 | $20.28 | 43300 |
| 2024-07-17 | 20.07 | $20.18 | 58100 |
| 2024-07-16 | 20.06 | $20.18 | 50228 |
| 2024-07-15 | 20.05 | $20.03 | 48606 |
| 2024-07-12 | 20.05 | $20.40 | 47139 |
| 2024-07-11 | 20.01 | $19.83 | 72848 |
| 2024-07-10 | 20.03 | $19.62 | 53100 |
| 2024-07-09 | 20.07 | $19.65 | 47000 |
| 2024-07-08 | 20.12 | $19.65 | 65626 |
| 2024-07-05 | 20.17 | $19.97 | 49900 |
| 2024-07-03 | 20.19 | $19.98 | 40949 |
| 2024-07-02 | 20.21 | $19.73 | 86332 |
| 2024-07-01 | 20.26 | $19.70 | 88000 |
| 2024-06-28 | 20.32 | $19.91 | 56030 |
| 2024-06-27 | 20.36 | $19.80 | 114400 |
| 2024-06-26 | 20.42 | $20.11 | 53800 |
| 2024-06-25 | 20.45 | $20.35 | 62700 |
| 2024-06-24 | 20.46 | $20.50 | 70200 |
| 2024-06-21 | 20.46 | $20.38 | 68200 |
| 2024-06-20 | 20.47 | $20.56 | 121600 |
| 2024-06-18 | 20.46 | $20.21 | 110700 |
| 2024-06-17 | 20.48 | $20.03 | 72207 |
| 2024-06-14 | 20.53 | $20.08 | 56400 |
| 2024-06-13 | 20.58 | $20.64 | 47449 |
| 2024-06-12 | 20.57 | $21.07 | 59700 |
| 2024-06-11 | 20.52 | $20.36 | 60018 |
| 2024-06-10 | 20.54 | $20.61 | 57608 |
| 2024-06-07 | 20.53 | $20.58 | 39500 |
| 2024-06-06 | 20.52 | $20.99 | 214200 |
| 2024-06-05 | 20.48 | $20.89 | 51101 |
| 2024-06-04 | 20.43 | $20.68 | 44529 |
| 2024-06-03 | 20.41 | $20.69 | 49724 |
| 2024-05-31 | 20.38 | $20.86 | 72817 |
| 2024-05-30 | 20.33 | $20.40 | 68628 |
| 2024-05-29 | 20.32 | $20.52 | 113944 |
| 2024-05-28 | 20.30 | $21.06 | 144308 |
| 2024-05-24 | 20.22 | $20.98 | 146100 |
| 2024-05-23 | 20.14 | $20.74 | 111800 |
| 2024-05-22 | 20.07 | $20.90 | 178800 |
| 2024-05-21 | 19.98 | $21.48 | 250043 |
| 2024-05-20 | 19.83 | $21.65 | 65600 |
| 2024-05-17 | 19.64 | $20.36 | 376200 |
| 2024-05-16 | 19.56 | $20.00 | 61200 |
| 2024-05-15 | 19.51 | $20.42 | 48300 |
| 2024-05-14 | 19.42 | $19.98 | 58533 |
| 2024-05-13 | 19.36 | $19.87 | 54400 |
| 2024-05-10 | 19.30 | $20.04 | 45200 |
| 2024-05-09 | 19.23 | $19.83 | 42500 |
| 2024-05-08 | 19.16 | $19.58 | 43416 |
| 2024-05-07 | 19.12 | $19.46 | 71140 |
| 2024-05-06 | 19.08 | $19.06 | 88120 |
| 2024-05-03 | 19.09 | $18.98 | 64300 |
| 2024-05-02 | 19.10 | $18.85 | 69817 |
| 2024-05-01 | 19.12 | $18.67 | 45300 |
| 2024-04-30 | 19.17 | $18.46 | 69300 |
| 2024-04-29 | 19.25 | $18.91 | 93100 |
| 2024-04-26 | 19.28 | $18.73 | 811423 |
| 2024-04-25 | 19.34 | $18.73 | 2.5M |
| 2024-04-24 | 19.40 | $19.01 | 691612 |
| 2024-04-23 | 19.45 | $18.98 | 124100 |
| 2024-04-22 | 19.49 | $19.15 | 85843 |
| 2024-04-19 | 19.53 | $19.32 | 73800 |
| 2024-04-18 | 19.55 | $19.38 | 51919 |
| 2024-04-17 | 19.57 | $19.41 | 84800 |
| 2024-04-16 | 19.59 | $19.56 | 126112 |
| 2024-04-15 | 19.59 | $19.53 | 77232 |
| 2024-04-12 | 19.60 | $19.53 | 52200 |
| 2024-04-11 | 19.60 | $19.93 | 62136 |
| 2024-04-10 | 19.57 | $20.45 | 71500 |
| 2024-04-09 | 19.48 | $20.61 | 72922 |
| 2024-04-08 | 19.36 | $20.37 | 51739 |
| 2024-04-05 | 19.25 | $20.00 | 63405 |
| 2024-04-04 | 19.17 | $19.64 | 71413 |
| 2024-04-03 | 19.12 | $19.39 | 50300 |
| 2024-04-02 | 19.10 | $18.97 | 55127 |
| 2024-04-01 | 19.11 | $18.66 | 93900 |
| 2024-03-28 | 19.16 | $18.84 | 84100 |
| 2024-03-27 | 19.19 | $19.23 | 55631 |
| 2024-03-26 | 19.19 | $19.14 | 73230 |
| 2024-03-25 | 19.19 | $19.16 | 74114 |
| 2024-03-22 | 19.19 | $19.66 | 54418 |
| 2024-03-21 | 19.15 | $19.70 | 61528 |
| 2024-03-20 | 19.09 | $19.52 | 53000 |
| 2024-03-19 | 19.04 | $19.25 | 145600 |
| 2024-03-18 | 19.02 | $19.31 | 82630 |
| 2024-03-15 | 18.99 | $19.93 | 69748 |
| 2024-03-14 | 18.89 | $19.71 | 85942 |
| 2024-03-13 | 18.80 | $19.90 | 102600 |
| 2024-03-12 | 18.69 | $19.49 | 63151 |
| 2024-03-11 | 18.60 | $19.13 | 89435 |
| 2024-03-08 | 18.55 | $19.15 | 66641 |
| 2024-03-07 | 18.48 | $19.05 | 74900 |
| 2024-03-06 | 18.43 | $19.13 | 225700 |
| 2024-03-05 | 18.35 | $18.45 | 330621 |
| 2024-03-04 | 18.34 | $18.50 | 223242 |
| 2024-03-01 | 18.32 | $18.51 | 86300 |
| 2024-02-29 | 18.30 | $18.09 | 91800 |
| 2024-02-28 | 18.33 | $18.45 | 47800 |
| 2024-02-27 | 18.31 | $18.56 | 203100 |
| 2024-02-26 | 18.29 | $18.68 | 108600 |
| 2024-02-23 | 18.25 | $18.79 | 476400 |
| 2024-02-22 | 18.19 | $18.97 | 1.2M |
| 2024-02-21 | 18.11 | $18.90 | 1.3M |
| 2024-02-20 | 18.02 | $18.67 | 525333 |
| 2024-02-16 | 17.96 | $18.70 | 65600 |
| 2024-02-15 | 17.88 | $18.09 | 120700 |
| 2024-02-14 | 17.85 | $17.77 | 110700 |
| 2024-02-13 | 17.86 | $17.70 | 1.3M |
| 2024-02-12 | 17.88 | $17.82 | 491137 |
| 2024-02-09 | 17.89 | $17.56 | 865700 |
| 2024-02-08 | 17.92 | $17.58 | 67633 |
| 2024-02-07 | 17.96 | $17.66 | 267700 |
| 2024-02-06 | 17.99 | $17.77 | 78100 |
| 2024-02-05 | 18.01 | $17.28 | 74100 |
| 2024-02-02 | 18.09 | $17.79 | 1.9M |
| 2024-02-01 | 18.12 | $18.01 | 57507 |
| 2024-01-31 | 18.13 | $17.60 | 52408 |
| 2024-01-30 | 18.19 | $17.54 | 80345 |
| 2024-01-29 | 18.26 | $17.45 | 77205 |
| 2024-01-26 | 18.34 | $17.56 | 41100 |
| 2024-01-25 | 18.42 | $17.57 | 54500 |
| 2024-01-24 | 18.51 | $17.85 | 47819 |
| 2024-01-23 | 18.58 | $18.40 | 124000 |
| 2024-01-22 | 18.60 | $18.09 | 74141 |
| 2024-01-19 | 18.65 | $18.03 | 97310 |
| 2024-01-18 | 18.72 | $18.00 | 102800 |
| 2024-01-17 | 18.80 | $17.84 | 76500 |
| 2024-01-16 | 18.90 | $18.09 | 70427 |
| 2024-01-12 | 18.98 | $18.64 | 74500 |
| 2024-01-11 | 19.02 | $18.46 | 80200 |
| 2024-01-10 | 19.08 | $18.33 | 50226 |
| 2024-01-09 | 19.16 | $18.37 | 53240 |
| 2024-01-08 | 19.24 | $18.63 | 76344 |
| 2024-01-05 | 19.30 | $18.60 | 58702 |
| 2024-01-04 | 19.38 | $18.89 | 61300 |
| 2024-01-03 | 19.43 | $18.84 | 37632 |
| 2024-01-02 | 19.49 | $19.58 | 100437 |
| 2023-12-29 | 19.48 | $20.07 | 25239 |
| 2023-12-28 | 19.42 | $20.15 | 35614 |
| 2023-12-27 | 19.34 | $20.22 | 28900 |
| 2023-12-26 | 19.25 | $20.00 | 59900 |
| 2023-12-22 | 19.17 | $19.95 | 37600 |
| 2023-12-21 | 19.09 | $19.93 | 50014 |
| 2023-12-20 | 19.00 | $19.67 | 46004 |
| 2023-12-19 | 18.93 | $19.92 | 66544 |
| 2023-12-18 | 18.82 | $19.67 | 73106 |
| 2023-12-15 | 18.73 | $19.69 | 85100 |
| 2023-12-14 | 18.63 | $19.37 | 62038 |
| 2023-12-13 | 18.55 | $18.91 | 106500 |
| 2023-12-12 | 18.51 | $18.86 | 62220 |
| 2023-12-11 | 18.48 | $18.72 | 109904 |
| 2023-12-08 | 18.45 | $18.97 | 66148 |
| 2023-12-07 | 18.40 | $19.18 | 81404 |
| 2023-12-06 | 18.32 | $18.68 | 49548 |
| 2023-12-05 | 18.28 | $18.68 | 72900 |
| 2023-12-04 | 18.24 | $18.79 | 125012 |
| 2023-12-01 | 18.18 | $18.98 | 94300 |
| 2023-11-30 | 18.09 | $18.60 | 102416 |
| 2023-11-29 | 18.04 | $18.64 | 53200 |
| 2023-11-28 | 17.98 | $18.51 | 36800 |
| 2023-11-27 | 17.92 | $18.58 | 101620 |
| 2023-11-24 | 17.85 | $18.56 | 40109 |
| 2023-11-22 | 17.77 | $18.56 | 96700 |
| 2023-11-21 | 17.69 | $18.49 | 126200 |
| 2023-11-20 | 17.61 | $18.62 | 82507 |
| 2023-11-17 | 17.50 | $18.13 | 69431 |
| 2023-11-16 | 17.44 | $17.87 | 75940 |
| 2023-11-15 | 17.39 | $18.14 | 153910 |
| 2023-11-14 | 17.31 | $17.77 | 125800 |
| 2023-11-13 | 17.26 | $16.83 | 102400 |
| 2023-11-10 | 17.31 | $17.06 | 74000 |
| 2023-11-09 | 17.33 | $17.11 | 141641 |
| 2023-11-08 | 17.36 | $16.89 | 106400 |
| 2023-11-07 | 17.41 | $16.95 | 95300 |
| 2023-11-06 | 17.45 | $17.11 | 153432 |
| 2023-11-03 | 17.49 | $17.03 | 146829 |
| 2023-11-02 | 17.54 | $16.77 | 79100 |
| 2023-11-01 | 17.62 | $16.36 | 97647 |
| 2023-10-31 | 17.75 | $16.36 | 180500 |
| 2023-10-30 | 17.90 | $16.37 | 130446 |
| 2023-10-27 | 18.06 | $16.32 | 83000 |
| 2023-10-26 | 18.24 | $17.02 | 150700 |
| 2023-10-25 | 18.37 | $17.10 | 81600 |
| 2023-10-24 | 18.51 | $17.14 | 96437 |
| 2023-10-23 | 18.65 | $17.50 | 60600 |
| 2023-10-20 | 18.77 | $18.05 | 43300 |
| 2023-10-19 | 18.85 | $18.35 | 111038 |
| 2023-10-18 | 18.90 | $18.41 | 42823 |
| 2023-10-17 | 18.95 | $18.95 | 44200 |
| 2023-10-16 | 18.95 | $19.02 | 68900 |
| 2023-10-13 | 18.94 | $19.01 | 32900 |
| 2023-10-12 | 18.94 | $19.34 | 41500 |
| 2023-10-11 | 18.89 | $19.28 | 38317 |
| 2023-10-10 | 18.85 | $19.22 | 88100 |
| 2023-10-09 | 18.82 | $18.44 | 44302 |
| 2023-10-06 | 18.85 | $19.12 | 82100 |
| 2023-10-05 | 18.83 | $18.81 | 66000 |
| 2023-10-04 | 18.83 | $18.72 | 80620 |
| 2023-10-03 | 18.84 | $18.70 | 63227 |
| 2023-10-02 | 18.85 | $18.70 | 61700 |
| 2023-09-29 | 18.87 | $18.94 | 51949 |
| 2023-09-28 | 18.86 | $18.77 | 62745 |
| 2023-09-27 | 18.87 | $18.25 | 65922 |
| 2023-09-26 | 18.94 | $18.41 | 74300 |
| 2023-09-25 | 18.99 | $18.88 | 93100 |
| 2023-09-22 | 19.01 | $18.68 | 72900 |
| 2023-09-21 | 19.04 | $18.70 | 48820 |
| 2023-09-20 | 19.08 | $19.01 | 47000 |
| 2023-09-19 | 19.08 | $19.09 | 55432 |
| 2023-09-18 | 19.08 | $19.24 | 59600 |
| 2023-09-15 | 19.07 | $19.05 | 66332 |
| 2023-09-14 | 19.07 | $18.84 | 39500 |
| 2023-09-13 | 19.09 | $18.72 | 37000 |
| 2023-09-12 | 19.13 | $19.03 | 75400 |
| 2023-09-11 | 19.14 | $19.41 | 130432 |
| 2023-09-08 | 19.11 | $19.18 | 49100 |
| 2023-09-07 | 19.11 | $19.24 | 53600 |
| 2023-09-06 | 19.09 | $19.80 | 51401 |
| 2023-09-05 | 19.02 | $19.51 | 38500 |
| 2023-09-01 | 18.97 | $19.05 | 28800 |
| 2023-08-31 | 18.96 | $19.14 | 39600 |
| 2023-08-30 | 18.94 | $19.40 | 46900 |
| 2023-08-29 | 18.89 | $19.28 | 46134 |
| 2023-08-28 | 18.85 | $19.11 | 54600 |
| 2023-08-25 | 18.82 | $18.58 | 43439 |
| 2023-08-24 | 18.85 | $18.49 | 75911 |
| 2023-08-23 | 18.89 | $18.92 | 117200 |
| 2023-08-22 | 18.88 | $18.53 | 92900 |
| 2023-08-21 | 18.92 | $18.18 | 103900 |
| 2023-08-18 | 19.00 | $18.47 | 114700 |
| 2023-08-17 | 19.05 | $18.45 | 86800 |
| 2023-08-16 | 19.12 | $18.52 | 46245 |
| 2023-08-15 | 19.18 | $18.61 | 56900 |
| 2023-08-14 | 19.24 | $18.95 | 48400 |
| 2023-08-11 | 19.27 | $18.93 | 62900 |
| 2023-08-10 | 19.30 | $19.19 | 65100 |
| 2023-08-09 | 19.32 | $19.08 | 93933 |
| 2023-08-08 | 19.34 | $18.82 | 90326 |
| 2023-08-07 | 19.40 | $19.20 | 37233 |
| 2023-08-04 | 19.42 | $19.28 | 49510 |
| 2023-08-03 | 19.43 | $19.09 | 48021 |
| 2023-08-02 | 19.47 | $19.35 | 38548 |
| 2023-08-01 | 19.48 | $19.79 | 55743 |
| 2023-07-31 | 19.45 | $19.93 | 40412 |
| 2023-07-28 | 19.40 | $19.80 | 43800 |
| 2023-07-27 | 19.35 | $19.61 | 45015 |
| 2023-07-26 | 19.33 | $19.82 | 41300 |
| 2023-07-25 | 19.28 | $19.95 | 70346 |
| 2023-07-24 | 19.21 | $19.41 | 70300 |
| 2023-07-21 | 19.18 | $19.38 | 91600 |
| 2023-07-20 | 19.16 | $19.23 | 81200 |
| 2023-07-19 | 19.16 | $19.32 | 148924 |
| 2023-07-18 | 19.14 | $20.38 | 90300 |
| 2023-07-17 | 19.01 | $19.57 | 40341 |
| 2023-07-14 | 18.95 | $19.54 | 419139 |
| 2023-07-13 | 18.89 | $19.95 | 57800 |
| 2023-07-12 | 18.77 | $19.85 | 39400 |
| 2023-07-11 | 18.66 | $19.03 | 55647 |
| 2023-07-10 | 18.62 | $18.76 | 66300 |
| 2023-07-07 | 18.61 | $18.46 | 76319 |
| 2023-07-06 | 18.62 | $18.40 | 260239 |
| 2023-07-05 | 18.65 | $18.72 | 50800 |
| 2023-07-03 | 18.64 | $19.10 | 34900 |
| 2023-06-30 | 18.59 | $18.92 | 99200 |
| 2023-06-29 | 18.56 | $18.37 | 218000 |
| 2023-06-28 | 18.58 | $18.54 | 522240 |
| 2023-06-27 | 18.58 | $18.64 | 720228 |
| 2023-06-26 | 18.57 | $18.70 | 3.2M |
| 2023-06-23 | 18.56 | $18.02 | 95600 |
| 2023-06-22 | 18.62 | $18.26 | 1.1M |
| 2023-06-21 | 18.66 | $18.37 | 2.0M |
| 2023-06-20 | 18.69 | $18.06 | 220541 |
| 2023-06-16 | 18.75 | $19.00 | 170805 |
| 2023-06-15 | 18.72 | $19.13 | 34929 |
| 2023-06-14 | 18.68 | $18.83 | 445904 |
| 2023-06-13 | 18.67 | $18.60 | 368400 |
| 2023-06-12 | 18.67 | $18.36 | 261500 |
| 2023-06-09 | 18.71 | $18.27 | 158411 |
| 2023-06-08 | 18.75 | $18.55 | 406631 |
| 2023-06-07 | 18.77 | $18.52 | 38300 |
| 2023-06-06 | 18.80 | $18.45 | 41200 |
| 2023-06-05 | 18.84 | $18.50 | 54608 |
| 2023-06-02 | 18.87 | $18.63 | 52200 |
| 2023-06-01 | 18.90 | $17.92 | 217045 |
| 2023-05-31 | 19.00 | $17.60 | 73329 |
| 2023-05-30 | 19.15 | $17.90 | 52000 |
| 2023-05-26 | 19.28 | $18.21 | 44100 |
| 2023-05-25 | 19.39 | $17.86 | 50600 |
| 2023-05-24 | 19.55 | $18.21 | 25628 |
| 2023-05-23 | 19.70 | $18.98 | 29113 |
| 2023-05-22 | 19.77 | $19.65 | 38000 |
| 2023-05-19 | 19.78 | $20.05 | 37800 |
| 2023-05-18 | 19.76 | $19.61 | 35011 |
| 2023-05-17 | 19.77 | $19.64 | 20381 |
| 2023-05-16 | 19.79 | $19.20 | 28700 |
| 2023-05-15 | 19.85 | $19.77 | 35329 |
| 2023-05-12 | 19.85 | $19.42 | 31921 |
| 2023-05-11 | 19.90 | $19.44 | 32900 |
| 2023-05-10 | 19.95 | $19.75 | 31244 |
| 2023-05-09 | 19.97 | $19.86 | 46200 |
| 2023-05-08 | 19.98 | $20.23 | 52410 |
| 2023-05-05 | 19.96 | $20.11 | 149200 |
| 2023-05-04 | 19.94 | $20.05 | 32508 |
| 2023-05-03 | 19.93 | $19.79 | 38823 |
| 2023-05-02 | 19.94 | $19.46 | 101600 |
| 2023-05-01 | 19.99 | $19.78 | 32500 |
| 2023-04-28 | 20.02 | $19.97 | 52200 |
| 2023-04-27 | 20.02 | $20.51 | 25500 |
| 2023-04-26 | 19.97 | $20.03 | 39000 |
| 2023-04-25 | 19.96 | $20.25 | 30000 |
| 2023-04-24 | 19.93 | $20.62 | 75500 |
| 2023-04-21 | 19.86 | $20.43 | 31500 |
| 2023-04-20 | 19.80 | $20.66 | 45400 |
| 2023-04-19 | 19.71 | $20.55 | 35400 |
| 2023-04-18 | 19.62 | $21.02 | 39300 |
| 2023-04-17 | 19.47 | $20.81 | 101600 |
| 2023-04-14 | 19.33 | $20.45 | 32800 |
| 2023-04-13 | 19.21 | $20.21 | 35000 |
| 2023-04-12 | 19.11 | $19.66 | 40609 |
| 2023-04-11 | 19.05 | $19.35 | 49100 |
| 2023-04-10 | 19.02 | $18.98 | 42531 |
| 2023-04-06 | 19.02 | $19.16 | 29426 |
| 2023-04-05 | 19.01 | $19.36 | 36600 |
| 2023-04-04 | 18.97 | $19.86 | 76600 |
| 2023-04-03 | 18.88 | $19.77 | 39212 |
| 2023-03-31 | 18.79 | $19.79 | 35211 |
| 2023-03-30 | 18.68 | $19.54 | 30230 |
| 2023-03-29 | 18.59 | $18.95 | 38900 |
| 2023-03-28 | 18.55 | $18.67 | 128846 |
| 2023-03-27 | 18.54 | $18.49 | 60934 |
| 2023-03-24 | 18.54 | $18.21 | 64624 |
| 2023-03-23 | 18.58 | $18.57 | 249500 |
| 2023-03-22 | 18.58 | $18.44 | 429338 |
| 2023-03-21 | 18.60 | $18.57 | 224006 |
| 2023-03-20 | 18.60 | $18.60 | 71300 |
| 2023-03-17 | 18.60 | $17.82 | 45115 |
| 2023-03-16 | 18.68 | $18.16 | 124300 |
| 2023-03-15 | 18.73 | $17.77 | 107125 |
| 2023-03-14 | 18.84 | $18.86 | 64442 |
| 2023-03-13 | 18.83 | $17.73 | 54835 |
| 2023-03-10 | 18.95 | $17.66 | 47100 |
| 2023-03-09 | 19.08 | $17.94 | 353900 |
| 2023-03-08 | 19.21 | $18.34 | 222900 |
| 2023-03-07 | 19.30 | $18.39 | 165946 |
| 2023-03-06 | 19.39 | $19.27 | 480700 |
| 2023-03-03 | 19.40 | $19.65 | 113209 |
| 2023-03-02 | 19.38 | $19.08 | 40000 |
| 2023-03-01 | 19.41 | $19.46 | 52533 |
| 2023-02-28 | 19.41 | $19.18 | 38606 |
| 2023-02-27 | 19.43 | $18.90 | 35200 |
| 2023-02-24 | 19.48 | $18.53 | 32344 |
| 2023-02-23 | 19.59 | $19.17 | 34839 |
| 2023-02-22 | 19.63 | $19.16 | 55900 |
| 2023-02-21 | 19.68 | $19.15 | 51626 |
| 2023-02-17 | 19.73 | $19.43 | 61523 |
| 2023-02-16 | 19.77 | $19.55 | 49900 |
| 2023-02-15 | 19.79 | $19.95 | 32600 |
| 2023-02-14 | 19.77 | $19.80 | 139901 |
| 2023-02-13 | 19.77 | $19.78 | 131728 |
| 2023-02-10 | 19.77 | $19.19 | 129300 |
| 2023-02-09 | 19.83 | $19.81 | 39831 |
| 2023-02-08 | 19.83 | $19.51 | 81400 |
| 2023-02-07 | 19.86 | $19.80 | 46314 |
| 2023-02-06 | 19.87 | $19.62 | 71800 |
| 2023-02-03 | 19.90 | $19.87 | 37230 |
| 2023-02-02 | 19.90 | $19.89 | 45200 |
| 2023-02-01 | 19.90 | $19.51 | 86200 |
| 2023-01-31 | 19.94 | $19.41 | 49400 |
| 2023-01-30 | 20.00 | $19.92 | 97528 |
| 2023-01-27 | 20.01 | $20.41 | 56100 |
| 2023-01-26 | 19.96 | $20.45 | 42400 |
| 2023-01-25 | 19.91 | $20.92 | 43324 |
| 2023-01-24 | 19.81 | $20.86 | 255418 |
| 2023-01-23 | 19.69 | $20.93 | 189811 |
| 2023-01-20 | 19.56 | $20.73 | 237340 |
| 2023-01-19 | 19.44 | $20.03 | 88010 |
| 2023-01-18 | 19.38 | $20.55 | 50700 |
| 2023-01-17 | 19.26 | $20.25 | 95700 |
| 2023-01-13 | 19.15 | $20.39 | 95200 |
| 2023-01-12 | 19.02 | $20.25 | 182400 |
| 2023-01-11 | 18.89 | $19.79 | 83900 |
| 2023-01-10 | 18.80 | $19.91 | 57331 |
| 2023-01-09 | 18.68 | $19.79 | 213400 |
| 2023-01-06 | 18.57 | $19.42 | 79500 |
| 2023-01-05 | 18.48 | $18.77 | 73700 |
| 2023-01-04 | 18.44 | $18.45 | 169110 |
| 2023-01-03 | 18.44 | $18.56 | 117916 |
| 2022-12-30 | 18.43 | $18.24 | 54122 |
| 2022-12-29 | 18.45 | $18.49 | 72439 |
| 2022-12-28 | 18.45 | $18.25 | 60500 |
| 2022-12-27 | 18.47 | $18.40 | 74008 |
| 2022-12-23 | 18.48 | $18.22 | 74300 |
| 2022-12-22 | 18.50 | $18.11 | 72200 |
| 2022-12-21 | 18.54 | $18.57 | 77700 |
| 2022-12-20 | 18.54 | $18.28 | 100303 |
| 2022-12-19 | 18.57 | $18.39 | 182600 |
| 2022-12-16 | 18.59 | $18.16 | 197800 |
| 2022-12-15 | 18.63 | $19.14 | 172400 |
| 2022-12-14 | 18.58 | $19.69 | 138700 |
| 2022-12-13 | 18.46 | $19.56 | 132023 |
| 2022-12-12 | 18.34 | $18.76 | 181700 |
| 2022-12-09 | 18.30 | $18.64 | 145200 |
| 2022-12-08 | 18.27 | $18.66 | 89100 |
| 2022-12-07 | 18.22 | $18.65 | 68200 |
| 2022-12-06 | 18.18 | $18.79 | 75500 |
| 2022-12-05 | 18.11 | $19.15 | 101027 |
| 2022-12-02 | 18.01 | $19.42 | 70900 |
| 2022-12-01 | 17.86 | $19.32 | 66404 |
| 2022-11-30 | 17.70 | $18.94 | 77242 |
| 2022-11-29 | 17.57 | $18.61 | 57900 |
| 2022-11-28 | 17.46 | $18.47 | 100100 |
| 2022-11-25 | 17.36 | $19.04 | 75938 |
| 2022-11-23 | 17.18 | $18.76 | 71000 |
| 2022-11-22 | 17.01 | $18.18 | 88109 |
| 2022-11-21 | 16.89 | $17.63 | 125700 |
| 2022-11-18 | 16.81 | $17.71 | 61915 |
| 2022-11-17 | 16.72 | $17.67 | 126120 |
| 2022-11-16 | 16.62 | $17.85 | 91600 |
| 2022-11-15 | 16.49 | $17.93 | 113209 |
| 2022-11-14 | 16.34 | $18.42 | 102043 |
| 2022-11-11 | 16.12 | $19.16 | 87415 |
| 2022-11-10 | 15.80 | $17.98 | 167800 |
| 2022-11-09 | 15.57 | $16.66 | 82100 |
| 2022-11-08 | 15.45 | $16.97 | 116500 |
| 2022-11-07 | 15.30 | $16.52 | 146600 |
| 2022-11-04 | 15.17 | $15.94 | 139500 |
| 2022-11-03 | 15.09 | $14.94 | 148400 |
| 2022-11-02 | 15.10 | $15.18 | 101629 |
| 2022-11-01 | 15.09 | $15.45 | 113600 |
| 2022-10-31 | 15.05 | $15.24 | 181906 |
| 2022-10-28 | 15.03 | $15.51 | 116000 |
| 2022-10-27 | 14.98 | $15.52 | 93700 |
| 2022-10-26 | 14.93 | $15.65 | 80831 |
| 2022-10-25 | 14.85 | $15.83 | 108710 |
| 2022-10-24 | 14.75 | $15.38 | 216949 |
| 2022-10-21 | 14.68 | $14.87 | 111703 |
| 2022-10-20 | 14.66 | $14.60 | 111200 |
| 2022-10-19 | 14.67 | $14.82 | 72500 |
| 2022-10-18 | 14.65 | $15.77 | 179200 |
| 2022-10-17 | 14.54 | $15.32 | 269135 |
| 2022-10-14 | 14.45 | $14.31 | 152041 |
| 2022-10-13 | 14.47 | $14.71 | 173000 |
| 2022-10-12 | 14.44 | $14.07 | 94345 |
| 2022-10-11 | 14.48 | $14.12 | 263747 |
| 2022-10-10 | 14.52 | $14.24 | 224500 |
| 2022-10-07 | 14.55 | $14.19 | 111500 |
| 2022-10-06 | 14.59 | $14.63 | 91910 |
| 2022-10-05 | 14.59 | $14.97 | 144400 |
| 2022-10-04 | 14.54 | $15.33 | 325635 |
| 2022-10-03 | 14.46 | $14.48 | 196737 |
| 2022-09-30 | 14.46 | $14.18 | 218000 |
| 2022-09-29 | 14.49 | $13.92 | 317200 |
| 2022-09-28 | 14.55 | $14.22 | 200940 |
| 2022-09-27 | 14.58 | $13.31 | 576900 |
| 2022-09-26 | 14.72 | $13.04 | 292200 |
| 2022-09-23 | 14.90 | $13.24 | 171336 |
| 2022-09-22 | 15.07 | $13.54 | 222800 |
| 2022-09-21 | 15.23 | $13.92 | 125115 |
| 2022-09-20 | 15.37 | $14.30 | 262906 |
| 2022-09-19 | 15.48 | $14.82 | 170000 |
| 2022-09-16 | 15.55 | $14.81 | 124800 |
| 2022-09-15 | 15.63 | $14.95 | 183600 |
| 2022-09-14 | 15.70 | $15.31 | 58603 |
| 2022-09-13 | 15.74 | $15.51 | 124400 |
| 2022-09-12 | 15.76 | $16.28 | 161500 |
| 2022-09-09 | 15.71 | $15.70 | 151440 |
| 2022-09-08 | 15.71 | $15.12 | 200100 |
| 2022-09-07 | 15.77 | $15.09 | 299100 |
| 2022-09-06 | 15.85 | $15.09 | 218745 |
| 2022-09-02 | 15.93 | $14.81 | 131400 |
| 2022-09-01 | 16.04 | $14.61 | 139122 |
| 2022-08-31 | 16.19 | $15.23 | 157500 |
| 2022-08-30 | 16.29 | $15.51 | 193900 |
| 2022-08-29 | 16.38 | $15.62 | 147000 |
| 2022-08-26 | 16.46 | $15.56 | 102712 |
| 2022-08-25 | 16.55 | $16.15 | 243600 |
| 2022-08-24 | 16.59 | $15.82 | 343831 |
| 2022-08-23 | 16.67 | $15.70 | 420616 |
| 2022-08-22 | 16.78 | $15.67 | 248500 |
| 2022-08-19 | 16.89 | $16.33 | 250300 |
| 2022-08-18 | 16.95 | $16.66 | 75301 |
| 2022-08-17 | 16.98 | $16.72 | 91500 |
| 2022-08-16 | 17.01 | $17.29 | 72500 |
| 2022-08-15 | 16.98 | $17.09 | 94900 |
| 2022-08-12 | 16.97 | $17.45 | 67320 |
| 2022-08-11 | 16.92 | $17.53 | 96300 |
| 2022-08-10 | 16.86 | $17.71 | 75631 |
| 2022-08-09 | 16.77 | $16.90 | 112200 |
| 2022-08-08 | 16.75 | $17.16 | 94600 |
| 2022-08-05 | 16.71 | $17.19 | 80500 |
| 2022-08-04 | 16.66 | $17.51 | 56100 |
| 2022-08-03 | 16.57 | $16.97 | 100920 |
| 2022-08-02 | 16.53 | $16.88 | 73700 |
| 2022-08-01 | 16.49 | $17.23 | 127200 |
| 2022-07-29 | 16.41 | $17.61 | 117947 |
| 2022-07-28 | 16.29 | $16.95 | 127648 |
| 2022-07-27 | 16.22 | $16.24 | 114742 |
| 2022-07-26 | 16.22 | $16.18 | 135600 |
| 2022-07-25 | 16.22 | $16.49 | 260109 |
| 2022-07-22 | 16.19 | $16.47 | 100419 |
| 2022-07-21 | 16.16 | $16.49 | 105543 |
| 2022-07-20 | 16.13 | $15.99 | 206719 |
| 2022-07-19 | 16.14 | $16.63 | 225040 |
| 2022-07-18 | 16.09 | $15.93 | 271200 |
| 2022-07-15 | 16.11 | $15.56 | 211700 |
| 2022-07-14 | 16.16 | $15.27 | 453000 |
| 2022-07-13 | 16.26 | $15.43 | 422600 |
| 2022-07-12 | 16.35 | $15.51 | 473200 |
| 2022-07-11 | 16.43 | $15.40 | 385200 |
| 2022-07-08 | 16.54 | $16.13 | 437100 |
| 2022-07-07 | 16.59 | $15.84 | 400819 |
| 2022-07-06 | 16.66 | $15.46 | 491800 |
| 2022-07-05 | 16.79 | $15.33 | 388913 |
| 2022-07-01 | 16.95 | $15.47 | 252100 |
| 2022-06-30 | 17.10 | $15.44 | 289800 |
| 2022-06-29 | 17.28 | $15.95 | 337924 |
| 2022-06-28 | 17.41 | $16.01 | 326800 |
| 2022-06-27 | 17.56 | $16.05 | 305709 |
| 2022-06-24 | 17.72 | $16.19 | 135917 |
| 2022-06-23 | 17.88 | $15.81 | 321200 |
| 2022-06-22 | 18.10 | $16.34 | 311600 |
| 2022-06-21 | 18.29 | $16.68 | 400540 |
| 2022-06-17 | 18.46 | $16.58 | 287200 |
| 2022-06-16 | 18.65 | $17.09 | 229900 |
| 2022-06-15 | 18.82 | $17.39 | 212936 |
| 2022-06-14 | 18.97 | $17.31 | 272326 |
| 2022-06-13 | 19.14 | $17.57 | 208412 |
| 2022-06-10 | 19.31 | $18.27 | 211728 |
| 2022-06-09 | 19.42 | $18.90 | 102705 |
| 2022-06-08 | 19.47 | $19.73 | 108000 |
| 2022-06-07 | 19.45 | $19.88 | 199300 |
| 2022-06-06 | 19.40 | $20.30 | 78224 |
| 2022-06-03 | 19.30 | $20.13 | 102500 |
| 2022-06-02 | 19.22 | $20.23 | 229400 |
| 2022-06-01 | 19.11 | $19.32 | 336300 |
| 2022-05-31 | 19.09 | $19.50 | 335934 |
| 2022-05-27 | 19.05 | $19.53 | 82400 |
| 2022-05-26 | 19.00 | $19.07 | 51920 |
| 2022-05-25 | 18.99 | $18.76 | 96024 |
| 2022-05-24 | 19.01 | $19.42 | 127700 |
| 2022-05-23 | 18.97 | $19.19 | 175500 |
| 2022-05-20 | 18.95 | $18.76 | 341200 |
| 2022-05-19 | 18.96 | $18.50 | 130501 |
| 2022-05-18 | 19.01 | $18.09 | 114909 |
| 2022-05-17 | 19.11 | $18.60 | 166300 |
| 2022-05-16 | 19.16 | $18.13 | 143700 |
| 2022-05-13 | 19.27 | $18.11 | 130907 |
| 2022-05-12 | 19.40 | $17.43 | 123000 |
| 2022-05-11 | 19.60 | $17.66 | 120133 |
| 2022-05-10 | 19.81 | $17.52 | 197818 |
| 2022-05-09 | 20.05 | $17.34 | 131600 |
| 2022-05-06 | 20.33 | $18.53 | 147500 |
| 2022-05-05 | 20.52 | $19.65 | 76800 |
| 2022-05-04 | 20.61 | $20.56 | 71200 |
| 2022-05-03 | 20.62 | $20.31 | 138000 |
| 2022-05-02 | 20.65 | $19.97 | 104223 |
| 2022-04-29 | 20.73 | $20.28 | 65300 |
| 2022-04-28 | 20.77 | $20.24 | 87200 |
| 2022-04-27 | 20.83 | $20.52 | 78900 |
| 2022-04-26 | 20.86 | $20.03 | 90235 |
| 2022-04-25 | 20.95 | $20.74 | 74600 |
| 2022-04-22 | 20.97 | $21.38 | 67200 |
| 2022-04-21 | 20.93 | $21.92 | 44500 |
| 2022-04-20 | 20.82 | $21.55 | 67500 |
| 2022-04-19 | 20.74 | $20.79 | 162400 |
| 2022-04-18 | 20.74 | $20.04 | 122023 |
| 2022-04-14 | 20.81 | $20.13 | 71746 |
| 2022-04-13 | 20.89 | $20.27 | 104700 |
| 2022-04-12 | 20.95 | $20.22 | 319223 |
| 2022-04-11 | 21.03 | $20.28 | 285200 |
| 2022-04-08 | 21.11 | $20.72 | 81400 |
| 2022-04-07 | 21.15 | $20.73 | 76000 |
| 2022-04-06 | 21.19 | $20.52 | 68313 |
| 2022-04-05 | 21.26 | $21.49 | 54500 |
| 2022-04-04 | 21.24 | $21.71 | 71006 |
| 2022-04-01 | 21.19 | $21.67 | 56419 |
| 2022-03-31 | 21.14 | $21.32 | 84100 |
| 2022-03-30 | 21.12 | $21.42 | 50502 |
| 2022-03-29 | 21.09 | $21.74 | 76200 |
| 2022-03-28 | 21.02 | $20.54 | 90748 |
| 2022-03-25 | 21.07 | $20.55 | 168700 |
| 2022-03-24 | 21.12 | $20.94 | 119830 |
| 2022-03-23 | 21.14 | $22.01 | 74400 |
| 2022-03-22 | 21.05 | $22.30 | 57047 |
| 2022-03-21 | 20.92 | $22.20 | 61623 |
| 2022-03-18 | 20.78 | $22.24 | 89013 |
| 2022-03-17 | 20.63 | $22.54 | 325100 |
| 2022-03-16 | 20.43 | $22.43 | 303700 |
| 2022-03-15 | 20.22 | $21.64 | 196718 |
| 2022-03-14 | 20.07 | $21.77 | 109024 |
| 2022-03-11 | 19.89 | $21.06 | 764730 |
| 2022-03-10 | 19.76 | $20.66 | 439835 |
| 2022-03-09 | 19.67 | $20.24 | 445200 |
| 2022-03-08 | 19.61 | $18.94 | 284123 |
| 2022-03-07 | 19.68 | $17.80 | 178600 |
| 2022-03-04 | 19.88 | $17.84 | 152127 |
| 2022-03-03 | 20.09 | $18.33 | 168400 |
| 2022-03-02 | 20.28 | $18.88 | 135618 |
| 2022-03-01 | 20.43 | $17.93 | 225803 |
| 2022-02-28 | 20.69 | $18.63 | 187408 |
| 2022-02-25 | 20.91 | $19.66 | 140000 |
| 2022-02-24 | 21.04 | $19.37 | 250402 |
| 2022-02-23 | 21.21 | $19.60 | 255100 |
| 2022-02-22 | 21.38 | $20.06 | 122700 |
| 2022-02-18 | 21.52 | $20.21 | 77900 |
| 2022-02-17 | 21.66 | $20.44 | 73100 |
| 2022-02-16 | 21.79 | $21.35 | 58200 |
| 2022-02-15 | 21.83 | $20.95 | 132928 |
| 2022-02-14 | 21.93 | $20.11 | 99449 |
| 2022-02-11 | 22.12 | $20.28 | 48406 |
| 2022-02-10 | 22.31 | $21.06 | 75039 |
| 2022-02-09 | 22.44 | $22.19 | 70638 |
| 2022-02-08 | 22.47 | $21.40 | 80639 |
| 2022-02-07 | 22.58 | $21.37 | 55800 |
| 2022-02-04 | 22.71 | $21.68 | 62000 |
| 2022-02-03 | 22.82 | $22.14 | 69400 |
| 2022-02-02 | 22.89 | $22.38 | 74400 |
| 2022-02-01 | 22.94 | $21.70 | 102442 |
| 2022-01-31 | 23.07 | $21.27 | 122322 |
| 2022-01-28 | 23.26 | $20.47 | 109900 |
| 2022-01-27 | 23.56 | $20.56 | 114131 |
| 2022-01-26 | 23.87 | $21.12 | 104341 |
| 2022-01-25 | 24.16 | $22.34 | 157800 |
| 2022-01-24 | 24.36 | $22.82 | 107031 |
| 2022-01-21 | 24.52 | $23.65 | 56500 |
| 2022-01-20 | 24.61 | $23.87 | 116700 |
| 2022-01-19 | 24.69 | $23.91 | 54100 |
| 2022-01-18 | 24.77 | $23.53 | 56529 |
| 2022-01-14 | 24.90 | $23.69 | 46628 |
| 2022-01-13 | 25.03 | $24.68 | 46218 |
| 2022-01-12 | 25.06 | $25.10 | 30100 |
| 2022-01-11 | 25.06 | $24.59 | 54800 |
| 2022-01-10 | 25.11 | $24.31 | 43426 |
| 2022-01-07 | 25.19 | $25.42 | 75100 |
| 2022-01-06 | 25.17 | $25.81 | 40200 |
| 2022-01-05 | 25.10 | $25.94 | 39200 |
| 2022-01-04 | 25.01 | $26.17 | 33800 |
| 2022-01-03 | 24.89 | $25.63 | 32443 |
| 2021-12-31 | 24.82 | $25.23 | 19013 |
| 2021-12-30 | 24.77 | $25.32 | 47029 |
| 2021-12-29 | 24.71 | $25.65 | 41400 |
| 2021-12-28 | 24.62 | $25.47 | 23800 |
| 2021-12-27 | 24.53 | $25.10 | 29300 |
| 2021-12-23 | 24.47 | $25.11 | 38900 |
| 2021-12-22 | 24.40 | $24.46 | 33018 |
| 2021-12-21 | 24.39 | $24.14 | 67502 |
| 2021-12-20 | 24.42 | $23.82 | 51200 |
| 2021-12-17 | 24.48 | $23.83 | 36200 |
| 2021-12-16 | 24.55 | $24.80 | 38035 |
| 2021-12-15 | 24.52 | $24.40 | 42700 |
| 2021-12-14 | 24.54 | $24.13 | 106627 |
| 2021-12-13 | 24.58 | $24.70 | 36927 |
| 2021-12-10 | 24.56 | $24.82 | 81300 |
| 2021-12-09 | 24.54 | $25.20 | 36200 |
| 2021-12-08 | 24.47 | $24.87 | 38900 |
| 2021-12-07 | 24.43 | $24.72 | 48100 |
| 2021-12-06 | 24.40 | $24.25 | 38400 |
| 2021-12-03 | 24.41 | $23.68 | 45600 |
| 2021-12-02 | 24.49 | $24.46 | 74300 |
| 2021-12-01 | 24.49 | $23.91 | 63100 |
| 2021-11-30 | 24.55 | $24.23 | 79400 |
| 2021-11-29 | 24.58 | $24.08 | 50800 |
| 2021-11-26 | 24.64 | $23.37 | 24744 |
| 2021-11-24 | 24.77 | $24.06 | 42100 |
| 2021-11-23 | 24.85 | $24.35 | 34119 |
| 2021-11-22 | 24.90 | $24.83 | 30100 |
| 2021-11-19 | 24.91 | $24.72 | 36502 |
| 2021-11-18 | 24.93 | $25.16 | 32809 |
| 2021-11-17 | 24.90 | $25.25 | 27600 |
| 2021-11-16 | 24.86 | $25.28 | 24648 |
| 2021-11-15 | 24.82 | $25.46 | 24123 |
| 2021-11-12 | 24.75 | $25.92 | 58912 |
| 2021-11-11 | 24.63 | $25.48 | 24249 |
| 2021-11-10 | 24.54 | $25.16 | 59849 |
| 2021-11-09 | 24.48 | $25.94 | 57423 |
| 2021-11-08 | 24.32 | $25.83 | 55300 |
| 2021-11-05 | 24.16 | $25.72 | 1.1M |
| 2021-11-04 | 24.00 | $25.14 | 34300 |
| 2021-11-03 | 23.88 | $25.16 | 21504 |
| 2021-11-02 | 23.74 | $24.97 | 61500 |
| 2021-11-01 | 23.61 | $25.14 | 38700 |
| 2021-10-29 | 23.45 | $25.00 | 31400 |
| 2021-10-28 | 23.29 | $25.32 | 33841 |
| 2021-10-27 | 23.08 | $24.87 | 24341 |
| 2021-10-26 | 22.89 | $25.48 | 22117 |
| 2021-10-25 | 22.62 | $24.73 | 27732 |
| 2021-10-22 | 22.39 | $24.99 | 22500 |
| 2021-10-21 | 22.12 | $24.51 | 26300 |
| 2021-10-20 | 21.87 | $23.20 | 22400 |
| 2021-10-19 | 21.73 | $23.06 | 34605 |
| 2021-10-18 | 21.59 | $22.71 | 26500 |
| 2021-10-15 | 21.47 | $22.90 | 24600 |
| 2021-10-14 | 21.32 | $22.47 | 38000 |
| 2021-10-13 | 21.20 | $21.74 | 24300 |
| 2021-10-12 | 21.14 | $21.42 | 37343 |
| 2021-10-11 | 21.11 | $21.05 | 39600 |
| 2021-10-08 | 21.12 | $20.82 | 35415 |
| 2021-10-07 | 21.15 | $20.85 | 41144 |
| 2021-10-06 | 21.18 | $20.76 | 45000 |
| 2021-10-05 | 21.23 | $21.02 | 56213 |
| 2021-10-04 | 21.25 | $20.81 | 42135 |
| 2021-10-01 | 21.29 | $20.59 | 65500 |
| 2021-09-30 | 21.37 | $20.62 | 47209 |
| 2021-09-29 | 21.45 | $20.15 | 45344 |
| 2021-09-28 | 21.58 | $20.28 | 47400 |
| 2021-09-27 | 21.72 | $20.98 | 35000 |
| 2021-09-24 | 21.80 | $21.14 | 31728 |
| 2021-09-23 | 21.87 | $21.29 | 58500 |
| 2021-09-22 | 21.93 | $21.16 | 73800 |
| 2021-09-21 | 22.01 | $20.74 | 51420 |
| 2021-09-20 | 22.14 | $20.86 | 53813 |
| 2021-09-17 | 22.28 | $21.67 | 36200 |
| 2021-09-16 | 22.34 | $22.27 | 47500 |
| 2021-09-15 | 22.35 | $22.53 | 24500 |
| 2021-09-14 | 22.33 | $22.56 | 35400 |
| 2021-09-13 | 22.31 | $22.16 | 27142 |
| 2021-09-10 | 22.32 | $22.42 | 19129 |
| 2021-09-09 | 22.31 | $22.18 | 27734 |
| 2021-09-08 | 22.33 | $22.11 | 35912 |
| 2021-09-07 | 22.35 | $22.68 | 33204 |
| 2021-09-03 | 22.31 | $22.43 | 24800 |
| 2021-09-02 | 22.30 | $22.76 | 34100 |
| 2021-09-01 | 22.25 | $22.00 | 30437 |
| 2021-08-31 | 22.28 | $21.91 | 30800 |
| 2021-08-30 | 22.32 | $22.47 | 30300 |
| 2021-08-27 | 22.30 | $22.37 | 25346 |
| 2021-08-26 | 22.30 | $21.92 | 26500 |
| 2021-08-25 | 22.34 | $22.05 | 25000 |
| 2021-08-24 | 22.37 | $21.85 | 41500 |
| 2021-08-23 | 22.42 | $21.48 | 37348 |
| 2021-08-20 | 22.52 | $21.11 | 40716 |
| 2021-08-19 | 22.67 | $21.02 | 26115 |
| 2021-08-18 | 22.84 | $21.80 | 32410 |
| 2021-08-17 | 22.95 | $22.07 | 34900 |
| 2021-08-16 | 23.04 | $22.62 | 34500 |
| 2021-08-13 | 23.09 | $22.94 | 29901 |
| 2021-08-12 | 23.10 | $23.05 | 30839 |
| 2021-08-11 | 23.11 | $22.99 | 19137 |
| 2021-08-10 | 23.12 | $22.61 | 36549 |
| 2021-08-09 | 23.18 | $22.66 | 27100 |
| 2021-08-06 | 23.23 | $23.02 | 29500 |
| 2021-08-05 | 23.25 | $23.21 | 29400 |
| 2021-08-04 | 23.26 | $23.40 | 25209 |
| 2021-08-03 | 23.24 | $23.23 | 17606 |
| 2021-08-02 | 23.24 | $23.25 | 21649 |
| 2021-07-30 | 23.24 | $23.28 | 19900 |
| 2021-07-29 | 23.24 | $23.76 | 31014 |
| 2021-07-28 | 23.18 | $23.66 | 64922 |
| 2021-07-27 | 23.13 | $23.21 | 35639 |
| 2021-07-26 | 23.13 | $23.27 | 21600 |
| 2021-07-23 | 23.11 | $23.50 | 27045 |
| 2021-07-22 | 23.07 | $23.11 | 20100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.56
2025-06-02
Close Price
$22.42
Vol: 26092
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.20
Average
19.52
Maximum
25.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-02 | 22.56 | $22.42 | 26092 |
| 2025-05-30 | 22.58 | $22.44 | 31553 |
| 2025-05-29 | 22.58 | $22.39 | 37010 |
| 2025-05-28 | 22.59 | $22.17 | 33986 |
| 2025-05-27 | 22.61 | $22.44 | 41819 |
| 2025-05-23 | 22.60 | $22.14 | 27127 |
| 2025-05-22 | 22.62 | $22.32 | 31228 |
| 2025-05-21 | 22.62 | $22.85 | 44858 |
| 2025-05-20 | 22.55 | $22.95 | 61499 |
| 2025-05-19 | 22.46 | $23.08 | 101289 |
| 2025-05-16 | 22.34 | $22.78 | 39988 |
| 2025-05-15 | 22.24 | $23.21 | 53801 |
| 2025-05-14 | 22.08 | $23.00 | 47755 |
| 2025-05-13 | 21.92 | $22.96 | 60149 |
| 2025-05-12 | 21.75 | $22.82 | 84811 |
| 2025-05-09 | 21.57 | $22.74 | 107644 |
| 2025-05-08 | 21.38 | $22.10 | 46322 |
| 2025-05-07 | 21.24 | $22.33 | 39858 |
| 2025-05-06 | 21.05 | $22.17 | 42809 |
| 2025-05-05 | 20.85 | $22.14 | 49317 |
| 2025-05-02 | 20.64 | $22.15 | 46825 |
| 2025-05-01 | 20.41 | $21.30 | 29253 |
| 2025-04-30 | 20.26 | $21.45 | 73765 |
| 2025-04-29 | 20.08 | $21.36 | 477955 |
| 2025-04-28 | 19.91 | $21.15 | 58498 |
| 2025-04-25 | 19.76 | $21.43 | 28481 |
| 2025-04-24 | 19.57 | $21.30 | 68441 |
| 2025-04-23 | 19.40 | $20.47 | 186307 |
| 2025-04-22 | 19.31 | $20.41 | 121600 |
| 2025-04-21 | 19.23 | $19.61 | 110500 |
| 2025-04-17 | 19.23 | $19.84 | 91700 |
| 2025-04-16 | 19.22 | $19.59 | 110326 |
| 2025-04-15 | 19.23 | $19.25 | 99900 |
| 2025-04-14 | 19.30 | $19.30 | 183200 |
| 2025-04-11 | 19.36 | $19.19 | 233446 |
| 2025-04-10 | 19.45 | $18.56 | 206003 |
| 2025-04-09 | 19.60 | $19.16 | 520000 |
| 2025-04-08 | 19.71 | $17.03 | 416614 |
| 2025-04-07 | 20.03 | $17.65 | 352819 |
| 2025-04-04 | 20.31 | $17.71 | 184826 |
| 2025-04-03 | 20.61 | $19.28 | 120200 |
| 2025-04-02 | 20.76 | $19.97 | 77646 |
| 2025-04-01 | 20.84 | $20.14 | 94737 |
| 2025-03-31 | 20.90 | $20.12 | 73500 |
| 2025-03-28 | 20.97 | $20.46 | 67700 |
| 2025-03-27 | 20.99 | $20.87 | 106200 |
| 2025-03-26 | 20.97 | $20.94 | 67728 |
| 2025-03-25 | 20.94 | $21.41 | 67400 |
| 2025-03-24 | 20.86 | $21.20 | 60800 |
| 2025-03-21 | 20.80 | $20.88 | 129900 |
| 2025-03-20 | 20.76 | $21.23 | 41500 |
| 2025-03-19 | 20.69 | $21.33 | 59200 |
| 2025-03-18 | 20.60 | $21.41 | 45700 |
| 2025-03-17 | 20.50 | $21.32 | 61323 |
| 2025-03-14 | 20.40 | $21.08 | 80800 |
| 2025-03-13 | 20.32 | $20.46 | 114821 |
| 2025-03-12 | 20.30 | $20.81 | 110504 |
| 2025-03-11 | 20.23 | $20.71 | 575929 |
| 2025-03-10 | 20.17 | $20.99 | 292724 |
| 2025-03-07 | 20.07 | $21.11 | 681825 |
| 2025-03-06 | 19.95 | $20.37 | 2.0M |
| 2025-03-05 | 19.90 | $20.33 | 725100 |
| 2025-03-04 | 19.84 | $19.13 | 977100 |
| 2025-03-03 | 19.89 | $19.62 | 890100 |
| 2025-02-28 | 19.90 | $19.48 | 1.3M |
| 2025-02-27 | 19.92 | $19.45 | 96800 |
| 2025-02-26 | 19.94 | $20.10 | 77307 |
| 2025-02-25 | 19.90 | $20.42 | 77400 |
| 2025-02-24 | 19.82 | $20.23 | 84900 |
| 2025-02-21 | 19.76 | $20.35 | 69120 |
| 2025-02-20 | 19.69 | $20.55 | 63000 |
| 2025-02-19 | 19.58 | $20.00 | 63300 |
| 2025-02-18 | 19.52 | $20.39 | 92000 |
| 2025-02-14 | 19.42 | $20.08 | 123835 |
| 2025-02-13 | 19.33 | $20.18 | 118200 |
| 2025-02-12 | 19.22 | $19.62 | 60700 |
| 2025-02-11 | 19.15 | $19.27 | 120200 |
| 2025-02-10 | 19.11 | $19.29 | 110800 |
| 2025-02-07 | 19.06 | $19.15 | 92524 |
| 2025-02-06 | 19.00 | $19.42 | 119700 |
| 2025-02-05 | 18.91 | $19.01 | 87400 |
| 2025-02-04 | 18.86 | $18.95 | 90929 |
| 2025-02-03 | 18.80 | $18.63 | 147800 |
| 2025-01-31 | 18.77 | $18.98 | 192527 |
| 2025-01-30 | 18.70 | $19.39 | 202638 |
| 2025-01-29 | 18.57 | $19.51 | 236717 |
| 2025-01-28 | 18.43 | $19.75 | 271700 |
| 2025-01-27 | 18.25 | $19.80 | 844825 |
| 2025-01-24 | 18.06 | $19.77 | 165934 |
| 2025-01-23 | 17.86 | $19.42 | 198900 |
| 2025-01-22 | 17.69 | $18.51 | 133200 |
| 2025-01-21 | 17.59 | $18.59 | 436833 |
| 2025-01-17 | 17.49 | $18.08 | 185800 |
| 2025-01-16 | 17.44 | $17.97 | 589400 |
| 2025-01-15 | 17.39 | $17.57 | 156200 |
| 2025-01-14 | 17.39 | $17.29 | 313700 |
| 2025-01-13 | 17.42 | $17.16 | 317347 |
| 2025-01-10 | 17.48 | $17.08 | 245329 |
| 2025-01-08 | 17.55 | $17.02 | 120300 |
| 2025-01-07 | 17.63 | $17.36 | 251100 |
| 2025-01-06 | 17.69 | $17.68 | 342344 |
| 2025-01-03 | 17.72 | $17.47 | 239600 |
| 2025-01-02 | 17.79 | $17.42 | 281700 |
| 2024-12-31 | 17.86 | $17.36 | 212034 |
| 2024-12-30 | 17.95 | $17.44 | 344100 |
| 2024-12-27 | 18.03 | $17.43 | 982434 |
| 2024-12-26 | 18.11 | $17.58 | 263200 |
| 2024-12-24 | 18.18 | $17.44 | 204600 |
| 2024-12-23 | 18.26 | $17.46 | 463745 |
| 2024-12-20 | 18.35 | $17.58 | 339600 |
| 2024-12-19 | 18.42 | $17.65 | 323701 |
| 2024-12-18 | 18.49 | $17.88 | 188600 |
| 2024-12-17 | 18.53 | $18.49 | 209610 |
| 2024-12-16 | 18.52 | $18.22 | 611600 |
| 2024-12-13 | 18.52 | $18.26 | 431900 |
| 2024-12-12 | 18.53 | $18.55 | 284043 |
| 2024-12-11 | 18.50 | $18.83 | 275125 |
| 2024-12-10 | 18.44 | $18.83 | 145800 |
| 2024-12-09 | 18.39 | $19.17 | 234014 |
| 2024-12-06 | 18.31 | $19.01 | 142709 |
| 2024-12-05 | 18.25 | $18.93 | 131965 |
| 2024-12-04 | 18.19 | $19.03 | 139800 |
| 2024-12-03 | 18.13 | $18.72 | 168301 |
| 2024-12-02 | 18.11 | $18.48 | 213227 |
| 2024-11-29 | 18.11 | $18.17 | 130400 |
| 2024-11-27 | 18.14 | $17.88 | 174442 |
| 2024-11-26 | 18.21 | $17.66 | 320300 |
| 2024-11-25 | 18.32 | $17.75 | 272939 |
| 2024-11-22 | 18.42 | $17.76 | 2.7M |
| 2024-11-21 | 18.54 | $17.54 | 1.1M |
| 2024-11-20 | 18.69 | $17.71 | 160934 |
| 2024-11-19 | 18.83 | $17.90 | 158902 |
| 2024-11-18 | 18.96 | $18.10 | 253900 |
| 2024-11-15 | 19.08 | $17.96 | 294600 |
| 2024-11-14 | 19.23 | $17.91 | 185704 |
| 2024-11-13 | 19.38 | $17.96 | 305443 |
| 2024-11-12 | 19.55 | $18.50 | 110022 |
| 2024-11-11 | 19.67 | $19.35 | 104400 |
| 2024-11-08 | 19.71 | $19.57 | 86937 |
| 2024-11-07 | 19.74 | $20.19 | 84600 |
| 2024-11-06 | 19.71 | $19.36 | 69027 |
| 2024-11-05 | 19.76 | $19.61 | 170400 |
| 2024-11-04 | 19.79 | $19.30 | 97600 |
| 2024-11-01 | 19.87 | $19.33 | 72236 |
| 2024-10-31 | 19.94 | $19.39 | 89600 |
| 2024-10-30 | 20.02 | $19.67 | 287306 |
| 2024-10-29 | 20.08 | $20.32 | 113840 |
| 2024-10-28 | 20.08 | $20.31 | 63006 |
| 2024-10-25 | 20.08 | $19.98 | 84107 |
| 2024-10-24 | 20.13 | $19.50 | 57600 |
| 2024-10-23 | 20.23 | $19.44 | 70000 |
| 2024-10-22 | 20.34 | $19.74 | 60025 |
| 2024-10-21 | 20.42 | $19.91 | 47043 |
| 2024-10-18 | 20.49 | $20.14 | 46600 |
| 2024-10-17 | 20.53 | $19.85 | 690100 |
| 2024-10-16 | 20.59 | $20.01 | 57800 |
| 2024-10-15 | 20.64 | $19.98 | 39700 |
| 2024-10-14 | 20.68 | $20.47 | 71200 |
| 2024-10-11 | 20.67 | $20.63 | 285638 |
| 2024-10-10 | 20.64 | $20.30 | 455700 |
| 2024-10-09 | 20.62 | $20.61 | 1.8M |
| 2024-10-08 | 20.57 | $20.51 | 1.8M |
| 2024-10-07 | 20.52 | $21.00 | 1.1M |
| 2024-10-04 | 20.40 | $20.97 | 65900 |
| 2024-10-03 | 20.28 | $20.61 | 44340 |
| 2024-10-02 | 20.18 | $21.24 | 81701 |
| 2024-10-01 | 20.00 | $21.09 | 230700 |
| 2024-09-30 | 19.82 | $21.67 | 237400 |
| 2024-09-27 | 19.58 | $21.59 | 111935 |
| 2024-09-26 | 19.34 | $21.22 | 51100 |
| 2024-09-25 | 19.12 | $20.12 | 32448 |
| 2024-09-24 | 19.00 | $20.30 | 53215 |
| 2024-09-23 | 18.86 | $19.63 | 56400 |
| 2024-09-20 | 18.78 | $19.21 | 56500 |
| 2024-09-19 | 18.74 | $19.69 | 47600 |
| 2024-09-18 | 18.65 | $18.83 | 48823 |
| 2024-09-17 | 18.65 | $18.91 | 54237 |
| 2024-09-16 | 18.63 | $19.06 | 391342 |
| 2024-09-13 | 18.60 | $18.93 | 287300 |
| 2024-09-12 | 18.58 | $18.47 | 120100 |
| 2024-09-11 | 18.60 | $18.23 | 128200 |
| 2024-09-10 | 18.65 | $17.97 | 258928 |
| 2024-09-09 | 18.72 | $18.23 | 125316 |
| 2024-09-06 | 18.76 | $18.07 | 115626 |
| 2024-09-05 | 18.82 | $18.29 | 78700 |
| 2024-09-04 | 18.85 | $18.14 | 75000 |
| 2024-09-03 | 18.90 | $18.47 | 68900 |
| 2024-08-30 | 18.91 | $19.25 | 86000 |
| 2024-08-29 | 18.83 | $19.32 | 41600 |
| 2024-08-28 | 18.75 | $19.18 | 45136 |
| 2024-08-27 | 18.68 | $19.35 | 88047 |
| 2024-08-26 | 18.58 | $19.25 | 50427 |
| 2024-08-23 | 18.49 | $19.28 | 73236 |
| 2024-08-22 | 18.40 | $18.90 | 38600 |
| 2024-08-21 | 18.33 | $19.11 | 61600 |
| 2024-08-20 | 18.25 | $18.95 | 58247 |
| 2024-08-19 | 18.17 | $18.87 | 117228 |
| 2024-08-16 | 18.10 | $18.48 | 61007 |
| 2024-08-15 | 18.08 | $18.47 | 81521 |
| 2024-08-14 | 18.06 | $18.27 | 134812 |
| 2024-08-13 | 18.07 | $18.32 | 659714 |
| 2024-08-12 | 18.09 | $17.90 | 347309 |
| 2024-08-09 | 18.15 | $17.85 | 132331 |
| 2024-08-08 | 18.23 | $17.87 | 181700 |
| 2024-08-07 | 18.32 | $17.63 | 263700 |
| 2024-08-06 | 18.44 | $17.54 | 286600 |
| 2024-08-05 | 18.58 | $17.52 | 192830 |
| 2024-08-02 | 18.74 | $17.75 | 101824 |
| 2024-08-01 | 18.88 | $18.19 | 66335 |
| 2024-07-31 | 18.98 | $18.59 | 103840 |
| 2024-07-30 | 19.06 | $18.36 | 121100 |
| 2024-07-29 | 19.16 | $18.32 | 165700 |
| 2024-07-26 | 19.28 | $18.37 | 106002 |
| 2024-07-25 | 19.39 | $18.24 | 141132 |
| 2024-07-24 | 19.53 | $18.54 | 76300 |
| 2024-07-23 | 19.65 | $18.32 | 99600 |
| 2024-07-22 | 19.80 | $18.87 | 89500 |
| 2024-07-19 | 19.90 | $19.00 | 103200 |
| 2024-07-18 | 20.00 | $20.28 | 43300 |
| 2024-07-17 | 19.98 | $20.18 | 58100 |
| 2024-07-16 | 19.96 | $20.18 | 50228 |
| 2024-07-15 | 19.95 | $20.03 | 48606 |
| 2024-07-12 | 19.95 | $20.40 | 47139 |
| 2024-07-11 | 19.92 | $19.83 | 72848 |
| 2024-07-10 | 19.95 | $19.62 | 53100 |
| 2024-07-09 | 20.00 | $19.65 | 47000 |
| 2024-07-08 | 20.05 | $19.65 | 65626 |
| 2024-07-05 | 20.11 | $19.97 | 49900 |
| 2024-07-03 | 20.15 | $19.98 | 40949 |
| 2024-07-02 | 20.18 | $19.73 | 86332 |
| 2024-07-01 | 20.25 | $19.70 | 88000 |
| 2024-06-28 | 20.32 | $19.91 | 56030 |
| 2024-06-27 | 20.38 | $19.80 | 114400 |
| 2024-06-26 | 20.44 | $20.11 | 53800 |
| 2024-06-25 | 20.49 | $20.35 | 62700 |
| 2024-06-24 | 20.51 | $20.50 | 70200 |
| 2024-06-21 | 20.52 | $20.38 | 68200 |
| 2024-06-20 | 20.55 | $20.56 | 121600 |
| 2024-06-18 | 20.56 | $20.21 | 110700 |
| 2024-06-17 | 20.61 | $20.03 | 72207 |
| 2024-06-14 | 20.69 | $20.08 | 56400 |
| 2024-06-13 | 20.75 | $20.64 | 47449 |
| 2024-06-12 | 20.76 | $21.07 | 59700 |
| 2024-06-11 | 20.73 | $20.36 | 60018 |
| 2024-06-10 | 20.76 | $20.61 | 57608 |
| 2024-06-07 | 20.76 | $20.58 | 39500 |
| 2024-06-06 | 20.77 | $20.99 | 214200 |
| 2024-06-05 | 20.72 | $20.89 | 51101 |
| 2024-06-04 | 20.68 | $20.68 | 44529 |
| 2024-06-03 | 20.66 | $20.69 | 49724 |
| 2024-05-31 | 20.62 | $20.86 | 72817 |
| 2024-05-30 | 20.56 | $20.40 | 68628 |
| 2024-05-29 | 20.53 | $20.52 | 113944 |
| 2024-05-28 | 20.48 | $21.06 | 144308 |
| 2024-05-24 | 20.38 | $20.98 | 146100 |
| 2024-05-23 | 20.26 | $20.74 | 111800 |
| 2024-05-22 | 20.16 | $20.90 | 178800 |
| 2024-05-21 | 20.04 | $21.48 | 250043 |
| 2024-05-20 | 19.85 | $21.65 | 65600 |
| 2024-05-17 | 19.63 | $20.36 | 376200 |
| 2024-05-16 | 19.53 | $20.00 | 61200 |
| 2024-05-15 | 19.46 | $20.42 | 48300 |
| 2024-05-14 | 19.35 | $19.98 | 58533 |
| 2024-05-13 | 19.27 | $19.87 | 54400 |
| 2024-05-10 | 19.21 | $20.04 | 45200 |
| 2024-05-09 | 19.12 | $19.83 | 42500 |
| 2024-05-08 | 19.06 | $19.58 | 43416 |
| 2024-05-07 | 19.02 | $19.46 | 71140 |
| 2024-05-06 | 19.00 | $19.06 | 88120 |
| 2024-05-03 | 19.03 | $18.98 | 64300 |
| 2024-05-02 | 19.07 | $18.85 | 69817 |
| 2024-05-01 | 19.12 | $18.67 | 45300 |
| 2024-04-30 | 19.20 | $18.46 | 69300 |
| 2024-04-29 | 19.29 | $18.91 | 93100 |
| 2024-04-26 | 19.35 | $18.73 | 811423 |
| 2024-04-25 | 19.42 | $18.73 | 2.5M |
| 2024-04-24 | 19.49 | $19.01 | 691612 |
| 2024-04-23 | 19.54 | $18.98 | 124100 |
| 2024-04-22 | 19.59 | $19.15 | 85843 |
| 2024-04-19 | 19.63 | $19.32 | 73800 |
| 2024-04-18 | 19.65 | $19.38 | 51919 |
| 2024-04-17 | 19.67 | $19.41 | 84800 |
| 2024-04-16 | 19.68 | $19.56 | 126112 |
| 2024-04-15 | 19.68 | $19.53 | 77232 |
| 2024-04-12 | 19.68 | $19.53 | 52200 |
| 2024-04-11 | 19.69 | $19.93 | 62136 |
| 2024-04-10 | 19.65 | $20.45 | 71500 |
| 2024-04-09 | 19.56 | $20.61 | 72922 |
| 2024-04-08 | 19.45 | $20.37 | 51739 |
| 2024-04-05 | 19.36 | $20.00 | 63405 |
| 2024-04-04 | 19.30 | $19.64 | 71413 |
| 2024-04-03 | 19.27 | $19.39 | 50300 |
| 2024-04-02 | 19.25 | $18.97 | 55127 |
| 2024-04-01 | 19.28 | $18.66 | 93900 |
| 2024-03-28 | 19.34 | $18.84 | 84100 |
| 2024-03-27 | 19.37 | $19.23 | 55631 |
| 2024-03-26 | 19.36 | $19.14 | 73230 |
| 2024-03-25 | 19.36 | $19.16 | 74114 |
| 2024-03-22 | 19.36 | $19.66 | 54418 |
| 2024-03-21 | 19.30 | $19.70 | 61528 |
| 2024-03-20 | 19.24 | $19.52 | 53000 |
| 2024-03-19 | 19.19 | $19.25 | 145600 |
| 2024-03-18 | 19.16 | $19.31 | 82630 |
| 2024-03-15 | 19.13 | $19.93 | 69748 |
| 2024-03-14 | 19.02 | $19.71 | 85942 |
| 2024-03-13 | 18.93 | $19.90 | 102600 |
| 2024-03-12 | 18.81 | $19.49 | 63151 |
| 2024-03-11 | 18.72 | $19.13 | 89435 |
| 2024-03-08 | 18.66 | $19.15 | 66641 |
| 2024-03-07 | 18.59 | $19.05 | 74900 |
| 2024-03-06 | 18.52 | $19.13 | 225700 |
| 2024-03-05 | 18.44 | $18.45 | 330621 |
| 2024-03-04 | 18.41 | $18.50 | 223242 |
| 2024-03-01 | 18.38 | $18.51 | 86300 |
| 2024-02-29 | 18.35 | $18.09 | 91800 |
| 2024-02-28 | 18.35 | $18.45 | 47800 |
| 2024-02-27 | 18.31 | $18.56 | 203100 |
| 2024-02-26 | 18.26 | $18.68 | 108600 |
| 2024-02-23 | 18.19 | $18.79 | 476400 |
| 2024-02-22 | 18.11 | $18.97 | 1.2M |
| 2024-02-21 | 18.00 | $18.90 | 1.3M |
| 2024-02-20 | 17.90 | $18.67 | 525333 |
| 2024-02-16 | 17.81 | $18.70 | 65600 |
| 2024-02-15 | 17.72 | $18.09 | 120700 |
| 2024-02-14 | 17.69 | $17.77 | 110700 |
| 2024-02-13 | 17.69 | $17.70 | 1.3M |
| 2024-02-12 | 17.70 | $17.82 | 491137 |
| 2024-02-09 | 17.70 | $17.56 | 865700 |
| 2024-02-08 | 17.73 | $17.58 | 67633 |
| 2024-02-07 | 17.76 | $17.66 | 267700 |
| 2024-02-06 | 17.78 | $17.77 | 78100 |
| 2024-02-05 | 17.80 | $17.28 | 74100 |
| 2024-02-02 | 17.87 | $17.79 | 1.9M |
| 2024-02-01 | 17.90 | $18.01 | 57507 |
| 2024-01-31 | 17.92 | $17.60 | 52408 |
| 2024-01-30 | 17.98 | $17.54 | 80345 |
| 2024-01-29 | 18.05 | $17.45 | 77205 |
| 2024-01-26 | 18.15 | $17.56 | 41100 |
| 2024-01-25 | 18.26 | $17.57 | 54500 |
| 2024-01-24 | 18.37 | $17.85 | 47819 |
| 2024-01-23 | 18.47 | $18.40 | 124000 |
| 2024-01-22 | 18.52 | $18.09 | 74141 |
| 2024-01-19 | 18.60 | $18.03 | 97310 |
| 2024-01-18 | 18.71 | $18.00 | 102800 |
| 2024-01-17 | 18.82 | $17.84 | 76500 |
| 2024-01-16 | 18.96 | $18.09 | 70427 |
| 2024-01-12 | 19.08 | $18.64 | 74500 |
| 2024-01-11 | 19.15 | $18.46 | 80200 |
| 2024-01-10 | 19.24 | $18.33 | 50226 |
| 2024-01-09 | 19.34 | $18.37 | 53240 |
| 2024-01-08 | 19.44 | $18.63 | 76344 |
| 2024-01-05 | 19.52 | $18.60 | 58702 |
| 2024-01-04 | 19.60 | $18.89 | 61300 |
| 2024-01-03 | 19.65 | $18.84 | 37632 |
| 2024-01-02 | 19.71 | $19.58 | 100437 |
| 2023-12-29 | 19.70 | $20.07 | 25239 |
| 2023-12-28 | 19.63 | $20.15 | 35614 |
| 2023-12-27 | 19.54 | $20.22 | 28900 |
| 2023-12-26 | 19.45 | $20.00 | 59900 |
| 2023-12-22 | 19.36 | $19.95 | 37600 |
| 2023-12-21 | 19.27 | $19.93 | 50014 |
| 2023-12-20 | 19.18 | $19.67 | 46004 |
| 2023-12-19 | 19.11 | $19.92 | 66544 |
| 2023-12-18 | 19.01 | $19.67 | 73106 |
| 2023-12-15 | 18.93 | $19.69 | 85100 |
| 2023-12-14 | 18.83 | $19.37 | 62038 |
| 2023-12-13 | 18.76 | $18.91 | 106500 |
| 2023-12-12 | 18.73 | $18.86 | 62220 |
| 2023-12-11 | 18.69 | $18.72 | 109904 |
| 2023-12-08 | 18.66 | $18.97 | 66148 |
| 2023-12-07 | 18.59 | $19.18 | 81404 |
| 2023-12-06 | 18.50 | $18.68 | 49548 |
| 2023-12-05 | 18.44 | $18.68 | 72900 |
| 2023-12-04 | 18.38 | $18.79 | 125012 |
| 2023-12-01 | 18.29 | $18.98 | 94300 |
| 2023-11-30 | 18.18 | $18.60 | 102416 |
| 2023-11-29 | 18.10 | $18.64 | 53200 |
| 2023-11-28 | 18.00 | $18.51 | 36800 |
| 2023-11-27 | 17.90 | $18.58 | 101620 |
| 2023-11-24 | 17.78 | $18.56 | 40109 |
| 2023-11-22 | 17.66 | $18.56 | 96700 |
| 2023-11-21 | 17.53 | $18.49 | 126200 |
| 2023-11-20 | 17.40 | $18.62 | 82507 |
| 2023-11-17 | 17.26 | $18.13 | 69431 |
| 2023-11-16 | 17.16 | $17.87 | 75940 |
| 2023-11-15 | 17.09 | $18.14 | 153910 |
| 2023-11-14 | 16.99 | $17.77 | 125800 |
| 2023-11-13 | 16.93 | $16.83 | 102400 |
| 2023-11-10 | 16.98 | $17.06 | 74000 |
| 2023-11-09 | 17.01 | $17.11 | 141641 |
| 2023-11-08 | 17.05 | $16.89 | 106400 |
| 2023-11-07 | 17.12 | $16.95 | 95300 |
| 2023-11-06 | 17.19 | $17.11 | 153432 |
| 2023-11-03 | 17.26 | $17.03 | 146829 |
| 2023-11-02 | 17.34 | $16.77 | 79100 |
| 2023-11-01 | 17.46 | $16.36 | 97647 |
| 2023-10-31 | 17.63 | $16.36 | 180500 |
| 2023-10-30 | 17.81 | $16.37 | 130446 |
| 2023-10-27 | 18.00 | $16.32 | 83000 |
| 2023-10-26 | 18.20 | $17.02 | 150700 |
| 2023-10-25 | 18.35 | $17.10 | 81600 |
| 2023-10-24 | 18.50 | $17.14 | 96437 |
| 2023-10-23 | 18.65 | $17.50 | 60600 |
| 2023-10-20 | 18.77 | $18.05 | 43300 |
| 2023-10-19 | 18.84 | $18.35 | 111038 |
| 2023-10-18 | 18.88 | $18.41 | 42823 |
| 2023-10-17 | 18.92 | $18.95 | 44200 |
| 2023-10-16 | 18.92 | $19.02 | 68900 |
| 2023-10-13 | 18.90 | $19.01 | 32900 |
| 2023-10-12 | 18.89 | $19.34 | 41500 |
| 2023-10-11 | 18.84 | $19.28 | 38317 |
| 2023-10-10 | 18.80 | $19.22 | 88100 |
| 2023-10-09 | 18.76 | $18.44 | 44302 |
| 2023-10-06 | 18.80 | $19.12 | 82100 |
| 2023-10-05 | 18.77 | $18.81 | 66000 |
| 2023-10-04 | 18.78 | $18.72 | 80620 |
| 2023-10-03 | 18.80 | $18.70 | 63227 |
| 2023-10-02 | 18.82 | $18.70 | 61700 |
| 2023-09-29 | 18.85 | $18.94 | 51949 |
| 2023-09-28 | 18.86 | $18.77 | 62745 |
| 2023-09-27 | 18.88 | $18.25 | 65922 |
| 2023-09-26 | 18.96 | $18.41 | 74300 |
| 2023-09-25 | 19.03 | $18.88 | 93100 |
| 2023-09-22 | 19.05 | $18.68 | 72900 |
| 2023-09-21 | 19.09 | $18.70 | 48820 |
| 2023-09-20 | 19.13 | $19.01 | 47000 |
| 2023-09-19 | 19.13 | $19.09 | 55432 |
| 2023-09-18 | 19.13 | $19.24 | 59600 |
| 2023-09-15 | 19.11 | $19.05 | 66332 |
| 2023-09-14 | 19.10 | $18.84 | 39500 |
| 2023-09-13 | 19.11 | $18.72 | 37000 |
| 2023-09-12 | 19.13 | $19.03 | 75400 |
| 2023-09-11 | 19.12 | $19.41 | 130432 |
| 2023-09-08 | 19.07 | $19.18 | 49100 |
| 2023-09-07 | 19.05 | $19.24 | 53600 |
| 2023-09-06 | 19.02 | $19.80 | 51401 |
| 2023-09-05 | 18.93 | $19.51 | 38500 |
| 2023-09-01 | 18.86 | $19.05 | 28800 |
| 2023-08-31 | 18.85 | $19.14 | 39600 |
| 2023-08-30 | 18.82 | $19.40 | 46900 |
| 2023-08-29 | 18.77 | $19.28 | 46134 |
| 2023-08-28 | 18.73 | $19.11 | 54600 |
| 2023-08-25 | 18.71 | $18.58 | 43439 |
| 2023-08-24 | 18.75 | $18.49 | 75911 |
| 2023-08-23 | 18.80 | $18.92 | 117200 |
| 2023-08-22 | 18.82 | $18.53 | 92900 |
| 2023-08-21 | 18.87 | $18.18 | 103900 |
| 2023-08-18 | 18.97 | $18.47 | 114700 |
| 2023-08-17 | 19.05 | $18.45 | 86800 |
| 2023-08-16 | 19.13 | $18.52 | 46245 |
| 2023-08-15 | 19.21 | $18.61 | 56900 |
| 2023-08-14 | 19.28 | $18.95 | 48400 |
| 2023-08-11 | 19.33 | $18.93 | 62900 |
| 2023-08-10 | 19.39 | $19.19 | 65100 |
| 2023-08-09 | 19.42 | $19.08 | 93933 |
| 2023-08-08 | 19.46 | $18.82 | 90326 |
| 2023-08-07 | 19.54 | $19.20 | 37233 |
| 2023-08-04 | 19.57 | $19.28 | 49510 |
| 2023-08-03 | 19.59 | $19.09 | 48021 |
| 2023-08-02 | 19.63 | $19.35 | 38548 |
| 2023-08-01 | 19.64 | $19.79 | 55743 |
| 2023-07-31 | 19.60 | $19.93 | 40412 |
| 2023-07-28 | 19.55 | $19.80 | 43800 |
| 2023-07-27 | 19.50 | $19.61 | 45015 |
| 2023-07-26 | 19.46 | $19.82 | 41300 |
| 2023-07-25 | 19.40 | $19.95 | 70346 |
| 2023-07-24 | 19.32 | $19.41 | 70300 |
| 2023-07-21 | 19.29 | $19.38 | 91600 |
| 2023-07-20 | 19.25 | $19.23 | 81200 |
| 2023-07-19 | 19.22 | $19.32 | 148924 |
| 2023-07-18 | 19.18 | $20.38 | 90300 |
| 2023-07-17 | 19.03 | $19.57 | 40341 |
| 2023-07-14 | 18.96 | $19.54 | 419139 |
| 2023-07-13 | 18.88 | $19.95 | 57800 |
| 2023-07-12 | 18.76 | $19.85 | 39400 |
| 2023-07-11 | 18.64 | $19.03 | 55647 |
| 2023-07-10 | 18.60 | $18.76 | 66300 |
| 2023-07-07 | 18.58 | $18.46 | 76319 |
| 2023-07-06 | 18.59 | $18.40 | 260239 |
| 2023-07-05 | 18.61 | $18.72 | 50800 |
| 2023-07-03 | 18.59 | $19.10 | 34900 |
| 2023-06-30 | 18.54 | $18.92 | 99200 |
| 2023-06-29 | 18.50 | $18.37 | 218000 |
| 2023-06-28 | 18.51 | $18.54 | 522240 |
| 2023-06-27 | 18.49 | $18.64 | 720228 |
| 2023-06-26 | 18.47 | $18.70 | 3.2M |
| 2023-06-23 | 18.44 | $18.02 | 95600 |
| 2023-06-22 | 18.47 | $18.26 | 1.1M |
| 2023-06-21 | 18.48 | $18.37 | 2.0M |
| 2023-06-20 | 18.49 | $18.06 | 220541 |
| 2023-06-16 | 18.54 | $19.00 | 170805 |
| 2023-06-15 | 18.50 | $19.13 | 34929 |
| 2023-06-14 | 18.45 | $18.83 | 445904 |
| 2023-06-13 | 18.43 | $18.60 | 368400 |
| 2023-06-12 | 18.44 | $18.36 | 261500 |
| 2023-06-09 | 18.48 | $18.27 | 158411 |
| 2023-06-08 | 18.53 | $18.55 | 406631 |
| 2023-06-07 | 18.56 | $18.52 | 38300 |
| 2023-06-06 | 18.60 | $18.45 | 41200 |
| 2023-06-05 | 18.65 | $18.50 | 54608 |
| 2023-06-02 | 18.71 | $18.63 | 52200 |
| 2023-06-01 | 18.76 | $17.92 | 217045 |
| 2023-05-31 | 18.89 | $17.60 | 73329 |
| 2023-05-30 | 19.06 | $17.90 | 52000 |
| 2023-05-26 | 19.21 | $18.21 | 44100 |
| 2023-05-25 | 19.33 | $17.86 | 50600 |
| 2023-05-24 | 19.51 | $18.21 | 25628 |
| 2023-05-23 | 19.65 | $18.98 | 29113 |
| 2023-05-22 | 19.73 | $19.65 | 38000 |
| 2023-05-19 | 19.76 | $20.05 | 37800 |
| 2023-05-18 | 19.74 | $19.61 | 35011 |
| 2023-05-17 | 19.77 | $19.64 | 20381 |
| 2023-05-16 | 19.81 | $19.20 | 28700 |
| 2023-05-15 | 19.89 | $19.77 | 35329 |
| 2023-05-12 | 19.93 | $19.42 | 31921 |
| 2023-05-11 | 20.00 | $19.44 | 32900 |
| 2023-05-10 | 20.07 | $19.75 | 31244 |
| 2023-05-09 | 20.12 | $19.86 | 46200 |
| 2023-05-08 | 20.15 | $20.23 | 52410 |
| 2023-05-05 | 20.14 | $20.11 | 149200 |
| 2023-05-04 | 20.14 | $20.05 | 32508 |
| 2023-05-03 | 20.14 | $19.79 | 38823 |
| 2023-05-02 | 20.17 | $19.46 | 101600 |
| 2023-05-01 | 20.22 | $19.78 | 32500 |
| 2023-04-28 | 20.25 | $19.97 | 52200 |
| 2023-04-27 | 20.26 | $20.51 | 25500 |
| 2023-04-26 | 20.21 | $20.03 | 39000 |
| 2023-04-25 | 20.20 | $20.25 | 30000 |
| 2023-04-24 | 20.16 | $20.62 | 75500 |
| 2023-04-21 | 20.07 | $20.43 | 31500 |
| 2023-04-20 | 19.99 | $20.66 | 45400 |
| 2023-04-19 | 19.88 | $20.55 | 35400 |
| 2023-04-18 | 19.77 | $21.02 | 39300 |
| 2023-04-17 | 19.60 | $20.81 | 101600 |
| 2023-04-14 | 19.44 | $20.45 | 32800 |
| 2023-04-13 | 19.30 | $20.21 | 35000 |
| 2023-04-12 | 19.18 | $19.66 | 40609 |
| 2023-04-11 | 19.10 | $19.35 | 49100 |
| 2023-04-10 | 19.04 | $18.98 | 42531 |
| 2023-04-06 | 19.02 | $19.16 | 29426 |
| 2023-04-05 | 18.97 | $19.36 | 36600 |
| 2023-04-04 | 18.89 | $19.86 | 76600 |
| 2023-04-03 | 18.77 | $19.77 | 39212 |
| 2023-03-31 | 18.64 | $19.79 | 35211 |
| 2023-03-30 | 18.52 | $19.54 | 30230 |
| 2023-03-29 | 18.42 | $18.95 | 38900 |
| 2023-03-28 | 18.37 | $18.67 | 128846 |
| 2023-03-27 | 18.36 | $18.49 | 60934 |
| 2023-03-24 | 18.36 | $18.21 | 64624 |
| 2023-03-23 | 18.39 | $18.57 | 249500 |
| 2023-03-22 | 18.39 | $18.44 | 429338 |
| 2023-03-21 | 18.41 | $18.57 | 224006 |
| 2023-03-20 | 18.42 | $18.60 | 71300 |
| 2023-03-17 | 18.42 | $17.82 | 45115 |
| 2023-03-16 | 18.51 | $18.16 | 124300 |
| 2023-03-15 | 18.58 | $17.77 | 107125 |
| 2023-03-14 | 18.69 | $18.86 | 64442 |
| 2023-03-13 | 18.71 | $17.73 | 54835 |
| 2023-03-10 | 18.84 | $17.66 | 47100 |
| 2023-03-09 | 18.98 | $17.94 | 353900 |
| 2023-03-08 | 19.11 | $18.34 | 222900 |
| 2023-03-07 | 19.20 | $18.39 | 165946 |
| 2023-03-06 | 19.30 | $19.27 | 480700 |
| 2023-03-03 | 19.31 | $19.65 | 113209 |
| 2023-03-02 | 19.29 | $19.08 | 40000 |
| 2023-03-01 | 19.33 | $19.46 | 52533 |
| 2023-02-28 | 19.33 | $19.18 | 38606 |
| 2023-02-27 | 19.36 | $18.90 | 35200 |
| 2023-02-24 | 19.42 | $18.53 | 32344 |
| 2023-02-23 | 19.53 | $19.17 | 34839 |
| 2023-02-22 | 19.59 | $19.16 | 55900 |
| 2023-02-21 | 19.65 | $19.15 | 51626 |
| 2023-02-17 | 19.73 | $19.43 | 61523 |
| 2023-02-16 | 19.78 | $19.55 | 49900 |
| 2023-02-15 | 19.83 | $19.95 | 32600 |
| 2023-02-14 | 19.84 | $19.80 | 139901 |
| 2023-02-13 | 19.86 | $19.78 | 131728 |
| 2023-02-10 | 19.89 | $19.19 | 129300 |
| 2023-02-09 | 19.98 | $19.81 | 39831 |
| 2023-02-08 | 20.02 | $19.51 | 81400 |
| 2023-02-07 | 20.08 | $19.80 | 46314 |
| 2023-02-06 | 20.12 | $19.62 | 71800 |
| 2023-02-03 | 20.17 | $19.87 | 37230 |
| 2023-02-02 | 20.19 | $19.89 | 45200 |
| 2023-02-01 | 20.21 | $19.51 | 86200 |
| 2023-01-31 | 20.25 | $19.41 | 49400 |
| 2023-01-30 | 20.30 | $19.92 | 97528 |
| 2023-01-27 | 20.29 | $20.41 | 56100 |
| 2023-01-26 | 20.23 | $20.45 | 42400 |
| 2023-01-25 | 20.16 | $20.92 | 43324 |
| 2023-01-24 | 20.02 | $20.86 | 255418 |
| 2023-01-23 | 19.88 | $20.93 | 189811 |
| 2023-01-20 | 19.72 | $20.73 | 237340 |
| 2023-01-19 | 19.57 | $20.03 | 88010 |
| 2023-01-18 | 19.48 | $20.55 | 50700 |
| 2023-01-17 | 19.32 | $20.25 | 95700 |
| 2023-01-13 | 19.19 | $20.39 | 95200 |
| 2023-01-12 | 19.04 | $20.25 | 182400 |
| 2023-01-11 | 18.91 | $19.79 | 83900 |
| 2023-01-10 | 18.81 | $19.91 | 57331 |
| 2023-01-09 | 18.69 | $19.79 | 213400 |
| 2023-01-06 | 18.58 | $19.42 | 79500 |
| 2023-01-05 | 18.51 | $18.77 | 73700 |
| 2023-01-04 | 18.49 | $18.45 | 169110 |
| 2023-01-03 | 18.51 | $18.56 | 117916 |
| 2022-12-30 | 18.52 | $18.24 | 54122 |
| 2022-12-29 | 18.57 | $18.49 | 72439 |
| 2022-12-28 | 18.59 | $18.25 | 60500 |
| 2022-12-27 | 18.64 | $18.40 | 74008 |
| 2022-12-23 | 18.68 | $18.22 | 74300 |
| 2022-12-22 | 18.73 | $18.11 | 72200 |
| 2022-12-21 | 18.80 | $18.57 | 77700 |
| 2022-12-20 | 18.83 | $18.28 | 100303 |
| 2022-12-19 | 18.88 | $18.39 | 182600 |
| 2022-12-16 | 18.91 | $18.16 | 197800 |
| 2022-12-15 | 18.97 | $19.14 | 172400 |
| 2022-12-14 | 18.92 | $19.69 | 138700 |
| 2022-12-13 | 18.82 | $19.56 | 132023 |
| 2022-12-12 | 18.72 | $18.76 | 181700 |
| 2022-12-09 | 18.70 | $18.64 | 145200 |
| 2022-12-08 | 18.69 | $18.66 | 89100 |
| 2022-12-07 | 18.67 | $18.65 | 68200 |
| 2022-12-06 | 18.64 | $18.79 | 75500 |
| 2022-12-05 | 18.58 | $19.15 | 101027 |
| 2022-12-02 | 18.48 | $19.42 | 70900 |
| 2022-12-01 | 18.33 | $19.32 | 66404 |
| 2022-11-30 | 18.17 | $18.94 | 77242 |
| 2022-11-29 | 18.02 | $18.61 | 57900 |
| 2022-11-28 | 17.90 | $18.47 | 100100 |
| 2022-11-25 | 17.77 | $19.04 | 75938 |
| 2022-11-23 | 17.57 | $18.76 | 71000 |
| 2022-11-22 | 17.39 | $18.18 | 88109 |
| 2022-11-21 | 17.24 | $17.63 | 125700 |
| 2022-11-18 | 17.14 | $17.71 | 61915 |
| 2022-11-17 | 17.02 | $17.67 | 126120 |
| 2022-11-16 | 16.89 | $17.85 | 91600 |
| 2022-11-15 | 16.73 | $17.93 | 113209 |
| 2022-11-14 | 16.54 | $18.42 | 102043 |
| 2022-11-11 | 16.30 | $19.16 | 87415 |
| 2022-11-10 | 15.96 | $17.98 | 167800 |
| 2022-11-09 | 15.72 | $16.66 | 82100 |
| 2022-11-08 | 15.60 | $16.97 | 116500 |
| 2022-11-07 | 15.43 | $16.52 | 146600 |
| 2022-11-04 | 15.29 | $15.94 | 139500 |
| 2022-11-03 | 15.20 | $14.94 | 148400 |
| 2022-11-02 | 15.20 | $15.18 | 101629 |
| 2022-11-01 | 15.18 | $15.45 | 113600 |
| 2022-10-31 | 15.13 | $15.24 | 181906 |
| 2022-10-28 | 15.10 | $15.51 | 116000 |
| 2022-10-27 | 15.04 | $15.52 | 93700 |
| 2022-10-26 | 14.97 | $15.65 | 80831 |
| 2022-10-25 | 14.88 | $15.83 | 108710 |
| 2022-10-24 | 14.76 | $15.38 | 216949 |
| 2022-10-21 | 14.67 | $14.87 | 111703 |
| 2022-10-20 | 14.62 | $14.60 | 111200 |
| 2022-10-19 | 14.60 | $14.82 | 72500 |
| 2022-10-18 | 14.54 | $15.77 | 179200 |
| 2022-10-17 | 14.40 | $15.32 | 269135 |
| 2022-10-14 | 14.29 | $14.31 | 152041 |
| 2022-10-13 | 14.28 | $14.71 | 173000 |
| 2022-10-12 | 14.23 | $14.07 | 94345 |
| 2022-10-11 | 14.25 | $14.12 | 263747 |
| 2022-10-10 | 14.27 | $14.24 | 224500 |
| 2022-10-07 | 14.29 | $14.19 | 111500 |
| 2022-10-06 | 14.32 | $14.63 | 91910 |
| 2022-10-05 | 14.31 | $14.97 | 144400 |
| 2022-10-04 | 14.27 | $15.33 | 325635 |
| 2022-10-03 | 14.20 | $14.48 | 196737 |
| 2022-09-30 | 14.21 | $14.18 | 218000 |
| 2022-09-29 | 14.24 | $13.92 | 317200 |
| 2022-09-28 | 14.31 | $14.22 | 200940 |
| 2022-09-27 | 14.36 | $13.31 | 576900 |
| 2022-09-26 | 14.50 | $13.04 | 292200 |
| 2022-09-23 | 14.69 | $13.24 | 171336 |
| 2022-09-22 | 14.86 | $13.54 | 222800 |
| 2022-09-21 | 15.02 | $13.92 | 125115 |
| 2022-09-20 | 15.15 | $14.30 | 262906 |
| 2022-09-19 | 15.26 | $14.82 | 170000 |
| 2022-09-16 | 15.31 | $14.81 | 124800 |
| 2022-09-15 | 15.38 | $14.95 | 183600 |
| 2022-09-14 | 15.45 | $15.31 | 58603 |
| 2022-09-13 | 15.49 | $15.51 | 124400 |
| 2022-09-12 | 15.52 | $16.28 | 161500 |
| 2022-09-09 | 15.48 | $15.70 | 151440 |
| 2022-09-08 | 15.50 | $15.12 | 200100 |
| 2022-09-07 | 15.59 | $15.09 | 299100 |
| 2022-09-06 | 15.69 | $15.09 | 218745 |
| 2022-09-02 | 15.81 | $14.81 | 131400 |
| 2022-09-01 | 15.96 | $14.61 | 139122 |
| 2022-08-31 | 16.14 | $15.23 | 157500 |
| 2022-08-30 | 16.27 | $15.51 | 193900 |
| 2022-08-29 | 16.39 | $15.62 | 147000 |
| 2022-08-26 | 16.50 | $15.56 | 102712 |
| 2022-08-25 | 16.62 | $16.15 | 243600 |
| 2022-08-24 | 16.70 | $15.82 | 343831 |
| 2022-08-23 | 16.80 | $15.70 | 420616 |
| 2022-08-22 | 16.92 | $15.67 | 248500 |
| 2022-08-19 | 17.05 | $16.33 | 250300 |
| 2022-08-18 | 17.12 | $16.66 | 75301 |
| 2022-08-17 | 17.15 | $16.72 | 91500 |
| 2022-08-16 | 17.17 | $17.29 | 72500 |
| 2022-08-15 | 17.14 | $17.09 | 94900 |
| 2022-08-12 | 17.12 | $17.45 | 67320 |
| 2022-08-11 | 17.05 | $17.53 | 96300 |
| 2022-08-10 | 16.97 | $17.71 | 75631 |
| 2022-08-09 | 16.86 | $16.90 | 112200 |
| 2022-08-08 | 16.82 | $17.16 | 94600 |
| 2022-08-05 | 16.75 | $17.19 | 80500 |
| 2022-08-04 | 16.67 | $17.51 | 56100 |
| 2022-08-03 | 16.55 | $16.97 | 100920 |
| 2022-08-02 | 16.47 | $16.88 | 73700 |
| 2022-08-01 | 16.40 | $17.23 | 127200 |
| 2022-07-29 | 16.29 | $17.61 | 117947 |
| 2022-07-28 | 16.12 | $16.95 | 127648 |
| 2022-07-27 | 16.02 | $16.24 | 114742 |
| 2022-07-26 | 15.98 | $16.18 | 135600 |
| 2022-07-25 | 15.95 | $16.49 | 260109 |
| 2022-07-22 | 15.89 | $16.47 | 100419 |
| 2022-07-21 | 15.82 | $16.49 | 105543 |
| 2022-07-20 | 15.76 | $15.99 | 206719 |
| 2022-07-19 | 15.74 | $16.63 | 225040 |
| 2022-07-18 | 15.66 | $15.93 | 271200 |
| 2022-07-15 | 15.66 | $15.56 | 211700 |
| 2022-07-14 | 15.70 | $15.27 | 453000 |
| 2022-07-13 | 15.77 | $15.43 | 422600 |
| 2022-07-12 | 15.84 | $15.51 | 473200 |
| 2022-07-11 | 15.92 | $15.40 | 385200 |
| 2022-07-08 | 16.02 | $16.13 | 437100 |
| 2022-07-07 | 16.08 | $15.84 | 400819 |
| 2022-07-06 | 16.17 | $15.46 | 491800 |
| 2022-07-05 | 16.33 | $15.33 | 388913 |
| 2022-07-01 | 16.53 | $15.47 | 252100 |
| 2022-06-30 | 16.73 | $15.44 | 289800 |
| 2022-06-29 | 16.95 | $15.95 | 337924 |
| 2022-06-28 | 17.14 | $16.01 | 326800 |
| 2022-06-27 | 17.35 | $16.05 | 305709 |
| 2022-06-24 | 17.56 | $16.19 | 135917 |
| 2022-06-23 | 17.77 | $15.81 | 321200 |
| 2022-06-22 | 18.04 | $16.34 | 311600 |
| 2022-06-21 | 18.27 | $16.68 | 400540 |
| 2022-06-17 | 18.47 | $16.58 | 287200 |
| 2022-06-16 | 18.70 | $17.09 | 229900 |
| 2022-06-15 | 18.88 | $17.39 | 212936 |
| 2022-06-14 | 19.04 | $17.31 | 272326 |
| 2022-06-13 | 19.21 | $17.57 | 208412 |
| 2022-06-10 | 19.35 | $18.27 | 211728 |
| 2022-06-09 | 19.43 | $18.90 | 102705 |
| 2022-06-08 | 19.44 | $19.73 | 108000 |
| 2022-06-07 | 19.36 | $19.88 | 199300 |
| 2022-06-06 | 19.26 | $20.30 | 78224 |
| 2022-06-03 | 19.11 | $20.13 | 102500 |
| 2022-06-02 | 18.97 | $20.23 | 229400 |
| 2022-06-01 | 18.82 | $19.32 | 336300 |
| 2022-05-31 | 18.76 | $19.50 | 335934 |
| 2022-05-27 | 18.69 | $19.53 | 82400 |
| 2022-05-26 | 18.62 | $19.07 | 51920 |
| 2022-05-25 | 18.60 | $18.76 | 96024 |
| 2022-05-24 | 18.62 | $19.42 | 127700 |
| 2022-05-23 | 18.58 | $19.19 | 175500 |
| 2022-05-20 | 18.56 | $18.76 | 341200 |
| 2022-05-19 | 18.60 | $18.50 | 130501 |
| 2022-05-18 | 18.68 | $18.09 | 114909 |
| 2022-05-17 | 18.82 | $18.60 | 166300 |
| 2022-05-16 | 18.92 | $18.13 | 143700 |
| 2022-05-13 | 19.07 | $18.11 | 130907 |
| 2022-05-12 | 19.23 | $17.43 | 123000 |
| 2022-05-11 | 19.48 | $17.66 | 120133 |
| 2022-05-10 | 19.71 | $17.52 | 197818 |
| 2022-05-09 | 19.97 | $17.34 | 131600 |
| 2022-05-06 | 20.26 | $18.53 | 147500 |
| 2022-05-05 | 20.45 | $19.65 | 76800 |
| 2022-05-04 | 20.54 | $20.56 | 71200 |
| 2022-05-03 | 20.54 | $20.31 | 138000 |
| 2022-05-02 | 20.58 | $19.97 | 104223 |
| 2022-04-29 | 20.65 | $20.28 | 65300 |
| 2022-04-28 | 20.70 | $20.24 | 87200 |
| 2022-04-27 | 20.76 | $20.52 | 78900 |
| 2022-04-26 | 20.80 | $20.03 | 90235 |
| 2022-04-25 | 20.89 | $20.74 | 74600 |
| 2022-04-22 | 20.91 | $21.38 | 67200 |
| 2022-04-21 | 20.87 | $21.92 | 44500 |
| 2022-04-20 | 20.77 | $21.55 | 67500 |
| 2022-04-19 | 20.72 | $20.79 | 162400 |
| 2022-04-18 | 20.74 | $20.04 | 122023 |
| 2022-04-14 | 20.85 | $20.13 | 71746 |
| 2022-04-13 | 20.95 | $20.27 | 104700 |
| 2022-04-12 | 21.06 | $20.22 | 319223 |
| 2022-04-11 | 21.18 | $20.28 | 285200 |
| 2022-04-08 | 21.30 | $20.72 | 81400 |
| 2022-04-07 | 21.37 | $20.73 | 76000 |
| 2022-04-06 | 21.45 | $20.52 | 68313 |
| 2022-04-05 | 21.55 | $21.49 | 54500 |
| 2022-04-04 | 21.54 | $21.71 | 71006 |
| 2022-04-01 | 21.49 | $21.67 | 56419 |
| 2022-03-31 | 21.43 | $21.32 | 84100 |
| 2022-03-30 | 21.38 | $21.42 | 50502 |
| 2022-03-29 | 21.32 | $21.74 | 76200 |
| 2022-03-28 | 21.20 | $20.54 | 90748 |
| 2022-03-25 | 21.19 | $20.55 | 168700 |
| 2022-03-24 | 21.18 | $20.94 | 119830 |
| 2022-03-23 | 21.12 | $22.01 | 74400 |
| 2022-03-22 | 20.95 | $22.30 | 57047 |
| 2022-03-21 | 20.74 | $22.20 | 61623 |
| 2022-03-18 | 20.53 | $22.24 | 89013 |
| 2022-03-17 | 20.31 | $22.54 | 325100 |
| 2022-03-16 | 20.05 | $22.43 | 303700 |
| 2022-03-15 | 19.80 | $21.64 | 196718 |
| 2022-03-14 | 19.61 | $21.77 | 109024 |
| 2022-03-11 | 19.40 | $21.06 | 764730 |
| 2022-03-10 | 19.27 | $20.66 | 439835 |
| 2022-03-09 | 19.18 | $20.24 | 445200 |
| 2022-03-08 | 19.13 | $18.94 | 284123 |
| 2022-03-07 | 19.22 | $17.80 | 178600 |
| 2022-03-04 | 19.43 | $17.84 | 152127 |
| 2022-03-03 | 19.67 | $18.33 | 168400 |
| 2022-03-02 | 19.87 | $18.88 | 135618 |
| 2022-03-01 | 20.04 | $17.93 | 225803 |
| 2022-02-28 | 20.31 | $18.63 | 187408 |
| 2022-02-25 | 20.52 | $19.66 | 140000 |
| 2022-02-24 | 20.65 | $19.37 | 250402 |
| 2022-02-23 | 20.80 | $19.60 | 255100 |
| 2022-02-22 | 20.95 | $20.06 | 122700 |
| 2022-02-18 | 21.07 | $20.21 | 77900 |
| 2022-02-17 | 21.19 | $20.44 | 73100 |
| 2022-02-16 | 21.30 | $21.35 | 58200 |
| 2022-02-15 | 21.34 | $20.95 | 132928 |
| 2022-02-14 | 21.43 | $20.11 | 99449 |
| 2022-02-11 | 21.62 | $20.28 | 48406 |
| 2022-02-10 | 21.81 | $21.06 | 75039 |
| 2022-02-09 | 21.95 | $22.19 | 70638 |
| 2022-02-08 | 21.99 | $21.40 | 80639 |
| 2022-02-07 | 22.11 | $21.37 | 55800 |
| 2022-02-04 | 22.27 | $21.68 | 62000 |
| 2022-02-03 | 22.41 | $22.14 | 69400 |
| 2022-02-02 | 22.52 | $22.38 | 74400 |
| 2022-02-01 | 22.64 | $21.70 | 102442 |
| 2022-01-31 | 22.83 | $21.27 | 122322 |
| 2022-01-28 | 23.08 | $20.47 | 109900 |
| 2022-01-27 | 23.44 | $20.56 | 114131 |
| 2022-01-26 | 23.81 | $21.12 | 104341 |
| 2022-01-25 | 24.14 | $22.34 | 157800 |
| 2022-01-24 | 24.38 | $22.82 | 107031 |
| 2022-01-21 | 24.58 | $23.65 | 56500 |
| 2022-01-20 | 24.70 | $23.87 | 116700 |
| 2022-01-19 | 24.81 | $23.91 | 54100 |
| 2022-01-18 | 24.90 | $23.53 | 56529 |
| 2022-01-14 | 25.04 | $23.69 | 46628 |
| 2022-01-13 | 25.17 | $24.68 | 46218 |
| 2022-01-12 | 25.20 | $25.10 | 30100 |
| 2022-01-11 | 25.19 | $24.59 | 54800 |
| 2022-01-10 | 25.23 | $24.31 | 43426 |
| 2022-01-07 | 25.29 | $25.42 | 75100 |
| 2022-01-06 | 25.25 | $25.81 | 40200 |
| 2022-01-05 | 25.17 | $25.94 | 39200 |
| 2022-01-04 | 25.07 | $26.17 | 33800 |
| 2022-01-03 | 24.93 | $25.63 | 32443 |
| 2021-12-31 | 24.84 | $25.23 | 19013 |
| 2021-12-30 | 24.79 | $25.32 | 47029 |
| 2021-12-29 | 24.72 | $25.65 | 41400 |
| 2021-12-28 | 24.61 | $25.47 | 23800 |
| 2021-12-27 | 24.51 | $25.10 | 29300 |
| 2021-12-23 | 24.44 | $25.11 | 38900 |
| 2021-12-22 | 24.36 | $24.46 | 33018 |
| 2021-12-21 | 24.34 | $24.14 | 67502 |
| 2021-12-20 | 24.36 | $23.82 | 51200 |
| 2021-12-17 | 24.41 | $23.83 | 36200 |
| 2021-12-16 | 24.47 | $24.80 | 38035 |
| 2021-12-15 | 24.44 | $24.40 | 42700 |
| 2021-12-14 | 24.45 | $24.13 | 106627 |
| 2021-12-13 | 24.49 | $24.70 | 36927 |
| 2021-12-10 | 24.49 | $24.82 | 81300 |
| 2021-12-09 | 24.47 | $25.20 | 36200 |
| 2021-12-08 | 24.42 | $24.87 | 38900 |
| 2021-12-07 | 24.40 | $24.72 | 48100 |
| 2021-12-06 | 24.41 | $24.25 | 38400 |
| 2021-12-03 | 24.47 | $23.68 | 45600 |
| 2021-12-02 | 24.58 | $24.46 | 74300 |
| 2021-12-01 | 24.63 | $23.91 | 63100 |
| 2021-11-30 | 24.73 | $24.23 | 79400 |
| 2021-11-29 | 24.81 | $24.08 | 50800 |
| 2021-11-26 | 24.91 | $23.37 | 24744 |
| 2021-11-24 | 25.08 | $24.06 | 42100 |
| 2021-11-23 | 25.20 | $24.35 | 34119 |
| 2021-11-22 | 25.29 | $24.83 | 30100 |
| 2021-11-19 | 25.33 | $24.72 | 36502 |
| 2021-11-18 | 25.38 | $25.16 | 32809 |
| 2021-11-17 | 25.39 | $25.25 | 27600 |
| 2021-11-16 | 25.39 | $25.28 | 24648 |
| 2021-11-15 | 25.36 | $25.46 | 24123 |
| 2021-11-12 | 25.31 | $25.92 | 58912 |
| 2021-11-11 | 25.20 | $25.48 | 24249 |
| 2021-11-10 | 25.12 | $25.16 | 59849 |
| 2021-11-09 | 25.05 | $25.94 | 57423 |
| 2021-11-08 | 24.89 | $25.83 | 55300 |
| 2021-11-05 | 24.71 | $25.72 | 1.1M |
| 2021-11-04 | 24.52 | $25.14 | 34300 |
| 2021-11-03 | 24.37 | $25.16 | 21504 |
| 2021-11-02 | 24.19 | $24.97 | 61500 |
| 2021-11-01 | 24.01 | $25.14 | 38700 |
| 2021-10-29 | 23.80 | $25.00 | 31400 |
| 2021-10-28 | 23.58 | $25.32 | 33841 |
| 2021-10-27 | 23.30 | $24.87 | 24341 |
| 2021-10-26 | 23.05 | $25.48 | 22117 |
| 2021-10-25 | 22.71 | $24.73 | 27732 |
| 2021-10-22 | 22.42 | $24.99 | 22500 |
| 2021-10-21 | 22.10 | $24.51 | 26300 |
| 2021-10-20 | 21.80 | $23.20 | 22400 |
| 2021-10-19 | 21.62 | $23.06 | 34605 |
| 2021-10-18 | 21.44 | $22.71 | 26500 |
| 2021-10-15 | 21.28 | $22.90 | 24600 |
| 2021-10-14 | 21.11 | $22.47 | 38000 |
| 2021-10-13 | 20.97 | $21.74 | 24300 |
| 2021-10-12 | 20.90 | $21.42 | 37343 |
| 2021-10-11 | 20.87 | $21.05 | 39600 |
| 2021-10-08 | 20.88 | $20.82 | 35415 |
| 2021-10-07 | 20.92 | $20.85 | 41144 |
| 2021-10-06 | 20.97 | $20.76 | 45000 |
| 2021-10-05 | 21.02 | $21.02 | 56213 |
| 2021-10-04 | 21.07 | $20.81 | 42135 |
| 2021-10-01 | 21.14 | $20.59 | 65500 |
| 2021-09-30 | 21.24 | $20.62 | 47209 |
| 2021-09-29 | 21.34 | $20.15 | 45344 |
| 2021-09-28 | 21.50 | $20.28 | 47400 |
| 2021-09-27 | 21.65 | $20.98 | 35000 |
| 2021-09-24 | 21.75 | $21.14 | 31728 |
| 2021-09-23 | 21.83 | $21.29 | 58500 |
| 2021-09-22 | 21.91 | $21.16 | 73800 |
| 2021-09-21 | 22.00 | $20.74 | 51420 |
| 2021-09-20 | 22.13 | $20.86 | 53813 |
| 2021-09-17 | 22.25 | $21.67 | 36200 |
| 2021-09-16 | 22.30 | $22.27 | 47500 |
| 2021-09-15 | 22.28 | $22.53 | 24500 |
| 2021-09-14 | 22.23 | $22.56 | 35400 |
| 2021-09-13 | 22.19 | $22.16 | 27142 |
| 2021-09-10 | 22.18 | $22.42 | 19129 |
| 2021-09-09 | 22.16 | $22.18 | 27734 |
| 2021-09-08 | 22.16 | $22.11 | 35912 |
| 2021-09-07 | 22.17 | $22.68 | 33204 |
| 2021-09-03 | 22.12 | $22.43 | 24800 |
| 2021-09-02 | 22.10 | $22.76 | 34100 |
| 2021-09-01 | 22.05 | $22.00 | 30437 |
| 2021-08-31 | 22.08 | $21.91 | 30800 |
| 2021-08-30 | 22.13 | $22.47 | 30300 |
| 2021-08-27 | 22.13 | $22.37 | 25346 |
| 2021-08-26 | 22.14 | $21.92 | 26500 |
| 2021-08-25 | 22.20 | $22.05 | 25000 |
| 2021-08-24 | 22.26 | $21.85 | 41500 |
| 2021-08-23 | 22.34 | $21.48 | 37348 |
| 2021-08-20 | 22.47 | $21.11 | 40716 |
| 2021-08-19 | 22.64 | $21.02 | 26115 |
| 2021-08-18 | 22.83 | $21.80 | 32410 |
| 2021-08-17 | 22.95 | $22.07 | 34900 |
| 2021-08-16 | 23.05 | $22.62 | 34500 |
| 2021-08-13 | 23.10 | $22.94 | 29901 |
| 2021-08-12 | 23.12 | $23.05 | 30839 |
| 2021-08-11 | 23.13 | $22.99 | 19137 |
| 2021-08-10 | 23.15 | $22.61 | 36549 |
| 2021-08-09 | 23.22 | $22.66 | 27100 |
| 2021-08-06 | 23.29 | $23.02 | 29500 |
| 2021-08-05 | 23.32 | $23.21 | 29400 |
| 2021-08-04 | 23.34 | $23.40 | 25209 |
| 2021-08-03 | 23.34 | $23.23 | 17606 |
| 2021-08-02 | 23.36 | $23.25 | 21649 |
| 2021-07-30 | 23.37 | $23.28 | 19900 |
| 2021-07-29 | 23.38 | $23.76 | 31014 |
| 2021-07-28 | 23.34 | $23.66 | 64922 |
| 2021-07-27 | 23.30 | $23.21 | 35639 |
| 2021-07-26 | 23.31 | $23.27 | 21600 |
| 2021-07-23 | 23.30 | $23.50 | 27045 |
| 2021-07-22 | 23.28 | $23.11 | 20100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.80
2025-06-02
Close Price
$22.42
Vol: 26092
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.66
Average
19.52
Maximum
25.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-02 | 22.80 | $22.42 | 26092 |
| 2025-05-30 | 22.82 | $22.44 | 31553 |
| 2025-05-29 | 22.84 | $22.39 | 37010 |
| 2025-05-28 | 22.88 | $22.17 | 33986 |
| 2025-05-27 | 22.96 | $22.44 | 41819 |
| 2025-05-23 | 22.99 | $22.14 | 27127 |
| 2025-05-22 | 23.08 | $22.32 | 31228 |
| 2025-05-21 | 23.15 | $22.85 | 44858 |
| 2025-05-20 | 23.12 | $22.95 | 61499 |
| 2025-05-19 | 23.05 | $23.08 | 101289 |
| 2025-05-16 | 22.93 | $22.78 | 39988 |
| 2025-05-15 | 22.86 | $23.21 | 53801 |
| 2025-05-14 | 22.68 | $23.00 | 47755 |
| 2025-05-13 | 22.51 | $22.96 | 60149 |
| 2025-05-12 | 22.32 | $22.82 | 84811 |
| 2025-05-09 | 22.12 | $22.74 | 107644 |
| 2025-05-08 | 21.89 | $22.10 | 46322 |
| 2025-05-07 | 21.77 | $22.33 | 39858 |
| 2025-05-06 | 21.57 | $22.17 | 42809 |
| 2025-05-05 | 21.37 | $22.14 | 49317 |
| 2025-05-02 | 21.14 | $22.15 | 46825 |
| 2025-05-01 | 20.87 | $21.30 | 29253 |
| 2025-04-30 | 20.74 | $21.45 | 73765 |
| 2025-04-29 | 20.55 | $21.36 | 477955 |
| 2025-04-28 | 20.34 | $21.15 | 58498 |
| 2025-04-25 | 20.14 | $21.43 | 28481 |
| 2025-04-24 | 19.85 | $21.30 | 68441 |
| 2025-04-23 | 19.55 | $20.47 | 186307 |
| 2025-04-22 | 19.37 | $20.41 | 121600 |
| 2025-04-21 | 19.17 | $19.61 | 110500 |
| 2025-04-17 | 19.12 | $19.84 | 91700 |
| 2025-04-16 | 19.00 | $19.59 | 110326 |
| 2025-04-15 | 18.93 | $19.25 | 99900 |
| 2025-04-14 | 18.92 | $19.30 | 183200 |
| 2025-04-11 | 18.89 | $19.19 | 233446 |
| 2025-04-10 | 18.89 | $18.56 | 206003 |
| 2025-04-09 | 19.03 | $19.16 | 520000 |
| 2025-04-08 | 19.06 | $17.03 | 416614 |
| 2025-04-07 | 19.56 | $17.65 | 352819 |
| 2025-04-04 | 20.00 | $17.71 | 184826 |
| 2025-04-03 | 20.50 | $19.28 | 120200 |
| 2025-04-02 | 20.75 | $19.97 | 77646 |
| 2025-04-01 | 20.90 | $20.14 | 94737 |
| 2025-03-31 | 21.03 | $20.12 | 73500 |
| 2025-03-28 | 21.19 | $20.46 | 67700 |
| 2025-03-27 | 21.29 | $20.87 | 106200 |
| 2025-03-26 | 21.33 | $20.94 | 67728 |
| 2025-03-25 | 21.35 | $21.41 | 67400 |
| 2025-03-24 | 21.28 | $21.20 | 60800 |
| 2025-03-21 | 21.23 | $20.88 | 129900 |
| 2025-03-20 | 21.24 | $21.23 | 41500 |
| 2025-03-19 | 21.18 | $21.33 | 59200 |
| 2025-03-18 | 21.08 | $21.41 | 45700 |
| 2025-03-17 | 20.94 | $21.32 | 61323 |
| 2025-03-14 | 20.80 | $21.08 | 80800 |
| 2025-03-13 | 20.68 | $20.46 | 114821 |
| 2025-03-12 | 20.68 | $20.81 | 110504 |
| 2025-03-11 | 20.59 | $20.71 | 575929 |
| 2025-03-10 | 20.51 | $20.99 | 292724 |
| 2025-03-07 | 20.36 | $21.11 | 681825 |
| 2025-03-06 | 20.15 | $20.37 | 2.0M |
| 2025-03-05 | 20.06 | $20.33 | 725100 |
| 2025-03-04 | 19.97 | $19.13 | 977100 |
| 2025-03-03 | 20.11 | $19.62 | 890100 |
| 2025-02-28 | 20.16 | $19.48 | 1.3M |
| 2025-02-27 | 20.26 | $19.45 | 96800 |
| 2025-02-26 | 20.37 | $20.10 | 77307 |
| 2025-02-25 | 20.36 | $20.42 | 77400 |
| 2025-02-24 | 20.28 | $20.23 | 84900 |
| 2025-02-21 | 20.22 | $20.35 | 69120 |
| 2025-02-20 | 20.12 | $20.55 | 63000 |
| 2025-02-19 | 19.96 | $20.00 | 63300 |
| 2025-02-18 | 19.89 | $20.39 | 92000 |
| 2025-02-14 | 19.72 | $20.08 | 123835 |
| 2025-02-13 | 19.59 | $20.18 | 118200 |
| 2025-02-12 | 19.41 | $19.62 | 60700 |
| 2025-02-11 | 19.32 | $19.27 | 120200 |
| 2025-02-10 | 19.29 | $19.29 | 110800 |
| 2025-02-07 | 19.24 | $19.15 | 92524 |
| 2025-02-06 | 19.22 | $19.42 | 119700 |
| 2025-02-05 | 19.13 | $19.01 | 87400 |
| 2025-02-04 | 19.11 | $18.95 | 90929 |
| 2025-02-03 | 19.10 | $18.63 | 147800 |
| 2025-01-31 | 19.15 | $18.98 | 192527 |
| 2025-01-30 | 19.13 | $19.39 | 202638 |
| 2025-01-29 | 19.03 | $19.51 | 236717 |
| 2025-01-28 | 18.87 | $19.75 | 271700 |
| 2025-01-27 | 18.64 | $19.80 | 844825 |
| 2025-01-24 | 18.36 | $19.77 | 165934 |
| 2025-01-23 | 18.05 | $19.42 | 198900 |
| 2025-01-22 | 17.75 | $18.51 | 133200 |
| 2025-01-21 | 17.60 | $18.59 | 436833 |
| 2025-01-17 | 17.40 | $18.08 | 185800 |
| 2025-01-16 | 17.29 | $17.97 | 589400 |
| 2025-01-15 | 17.18 | $17.57 | 156200 |
| 2025-01-14 | 17.14 | $17.29 | 313700 |
| 2025-01-13 | 17.15 | $17.16 | 317347 |
| 2025-01-10 | 17.20 | $17.08 | 245329 |
| 2025-01-08 | 17.27 | $17.02 | 120300 |
| 2025-01-07 | 17.37 | $17.36 | 251100 |
| 2025-01-06 | 17.41 | $17.68 | 342344 |
| 2025-01-03 | 17.40 | $17.47 | 239600 |
| 2025-01-02 | 17.43 | $17.42 | 281700 |
| 2024-12-31 | 17.49 | $17.36 | 212034 |
| 2024-12-30 | 17.56 | $17.44 | 344100 |
| 2024-12-27 | 17.63 | $17.43 | 982434 |
| 2024-12-26 | 17.72 | $17.58 | 263200 |
| 2024-12-24 | 17.79 | $17.44 | 204600 |
| 2024-12-23 | 17.91 | $17.46 | 463745 |
| 2024-12-20 | 18.04 | $17.58 | 339600 |
| 2024-12-19 | 18.17 | $17.65 | 323701 |
| 2024-12-18 | 18.30 | $17.88 | 188600 |
| 2024-12-17 | 18.41 | $18.49 | 209610 |
| 2024-12-16 | 18.41 | $18.22 | 611600 |
| 2024-12-13 | 18.47 | $18.26 | 431900 |
| 2024-12-12 | 18.53 | $18.55 | 284043 |
| 2024-12-11 | 18.54 | $18.83 | 275125 |
| 2024-12-10 | 18.49 | $18.83 | 145800 |
| 2024-12-09 | 18.44 | $19.17 | 234014 |
| 2024-12-06 | 18.30 | $19.01 | 142709 |
| 2024-12-05 | 18.18 | $18.93 | 131965 |
| 2024-12-04 | 18.06 | $19.03 | 139800 |
| 2024-12-03 | 17.90 | $18.72 | 168301 |
| 2024-12-02 | 17.79 | $18.48 | 213227 |
| 2024-11-29 | 17.71 | $18.17 | 130400 |
| 2024-11-27 | 17.68 | $17.88 | 174442 |
| 2024-11-26 | 17.72 | $17.66 | 320300 |
| 2024-11-25 | 17.81 | $17.75 | 272939 |
| 2024-11-22 | 17.90 | $17.76 | 2.7M |
| 2024-11-21 | 18.01 | $17.54 | 1.1M |
| 2024-11-20 | 18.18 | $17.71 | 160934 |
| 2024-11-19 | 18.35 | $17.90 | 158902 |
| 2024-11-18 | 18.51 | $18.10 | 253900 |
| 2024-11-15 | 18.66 | $17.96 | 294600 |
| 2024-11-14 | 18.86 | $17.91 | 185704 |
| 2024-11-13 | 19.11 | $17.96 | 305443 |
| 2024-11-12 | 19.39 | $18.50 | 110022 |
| 2024-11-11 | 19.61 | $19.35 | 104400 |
| 2024-11-08 | 19.68 | $19.57 | 86937 |
| 2024-11-07 | 19.71 | $20.19 | 84600 |
| 2024-11-06 | 19.63 | $19.36 | 69027 |
| 2024-11-05 | 19.70 | $19.61 | 170400 |
| 2024-11-04 | 19.73 | $19.30 | 97600 |
| 2024-11-01 | 19.83 | $19.33 | 72236 |
| 2024-10-31 | 19.95 | $19.39 | 89600 |
| 2024-10-30 | 20.07 | $19.67 | 287306 |
| 2024-10-29 | 20.15 | $20.32 | 113840 |
| 2024-10-28 | 20.11 | $20.31 | 63006 |
| 2024-10-25 | 20.06 | $19.98 | 84107 |
| 2024-10-24 | 20.07 | $19.50 | 57600 |
| 2024-10-23 | 20.19 | $19.44 | 70000 |
| 2024-10-22 | 20.33 | $19.74 | 60025 |
| 2024-10-21 | 20.44 | $19.91 | 47043 |
| 2024-10-18 | 20.53 | $20.14 | 46600 |
| 2024-10-17 | 20.57 | $19.85 | 690100 |
| 2024-10-16 | 20.69 | $20.01 | 57800 |
| 2024-10-15 | 20.79 | $19.98 | 39700 |
| 2024-10-14 | 20.91 | $20.47 | 71200 |
| 2024-10-11 | 20.94 | $20.63 | 285638 |
| 2024-10-10 | 20.94 | $20.30 | 455700 |
| 2024-10-09 | 21.01 | $20.61 | 1.8M |
| 2024-10-08 | 21.02 | $20.51 | 1.8M |
| 2024-10-07 | 21.04 | $21.00 | 1.1M |
| 2024-10-04 | 20.97 | $20.97 | 65900 |
| 2024-10-03 | 20.88 | $20.61 | 44340 |
| 2024-10-02 | 20.85 | $21.24 | 81701 |
| 2024-10-01 | 20.68 | $21.09 | 230700 |
| 2024-09-30 | 20.50 | $21.67 | 237400 |
| 2024-09-27 | 20.18 | $21.59 | 111935 |
| 2024-09-26 | 19.81 | $21.22 | 51100 |
| 2024-09-25 | 19.46 | $20.12 | 32448 |
| 2024-09-24 | 19.29 | $20.30 | 53215 |
| 2024-09-23 | 19.05 | $19.63 | 56400 |
| 2024-09-20 | 18.91 | $19.21 | 56500 |
| 2024-09-19 | 18.83 | $19.69 | 47600 |
| 2024-09-18 | 18.65 | $18.83 | 48823 |
| 2024-09-17 | 18.61 | $18.91 | 54237 |
| 2024-09-16 | 18.55 | $19.06 | 391342 |
| 2024-09-13 | 18.45 | $18.93 | 287300 |
| 2024-09-12 | 18.36 | $18.47 | 120100 |
| 2024-09-11 | 18.35 | $18.23 | 128200 |
| 2024-09-10 | 18.40 | $17.97 | 258928 |
| 2024-09-09 | 18.51 | $18.23 | 125316 |
| 2024-09-06 | 18.58 | $18.07 | 115626 |
| 2024-09-05 | 18.70 | $18.29 | 78700 |
| 2024-09-04 | 18.79 | $18.14 | 75000 |
| 2024-09-03 | 18.92 | $18.47 | 68900 |
| 2024-08-30 | 19.01 | $19.25 | 86000 |
| 2024-08-29 | 18.95 | $19.32 | 41600 |
| 2024-08-28 | 18.86 | $19.18 | 45136 |
| 2024-08-27 | 18.78 | $19.35 | 88047 |
| 2024-08-26 | 18.66 | $19.25 | 50427 |
| 2024-08-23 | 18.54 | $19.28 | 73236 |
| 2024-08-22 | 18.40 | $18.90 | 38600 |
| 2024-08-21 | 18.31 | $19.11 | 61600 |
| 2024-08-20 | 18.17 | $18.95 | 58247 |
| 2024-08-19 | 18.04 | $18.87 | 117228 |
| 2024-08-16 | 17.90 | $18.48 | 61007 |
| 2024-08-15 | 17.83 | $18.47 | 81521 |
| 2024-08-14 | 17.76 | $18.27 | 134812 |
| 2024-08-13 | 17.72 | $18.32 | 659714 |
| 2024-08-12 | 17.66 | $17.90 | 347309 |
| 2024-08-09 | 17.68 | $17.85 | 132331 |
| 2024-08-08 | 17.73 | $17.87 | 181700 |
| 2024-08-07 | 17.78 | $17.63 | 263700 |
| 2024-08-06 | 17.90 | $17.54 | 286600 |
| 2024-08-05 | 18.05 | $17.52 | 192830 |
| 2024-08-02 | 18.24 | $17.75 | 101824 |
| 2024-08-01 | 18.42 | $18.19 | 66335 |
| 2024-07-31 | 18.53 | $18.59 | 103840 |
| 2024-07-30 | 18.58 | $18.36 | 121100 |
| 2024-07-29 | 18.69 | $18.32 | 165700 |
| 2024-07-26 | 18.83 | $18.37 | 106002 |
| 2024-07-25 | 18.99 | $18.24 | 141132 |
| 2024-07-24 | 19.20 | $18.54 | 76300 |
| 2024-07-23 | 19.38 | $18.32 | 99600 |
| 2024-07-22 | 19.64 | $18.87 | 89500 |
| 2024-07-19 | 19.83 | $19.00 | 103200 |
| 2024-07-18 | 20.02 | $20.28 | 43300 |
| 2024-07-17 | 19.97 | $20.18 | 58100 |
| 2024-07-16 | 19.94 | $20.18 | 50228 |
| 2024-07-15 | 19.90 | $20.03 | 48606 |
| 2024-07-12 | 19.89 | $20.40 | 47139 |
| 2024-07-11 | 19.80 | $19.83 | 72848 |
| 2024-07-10 | 19.81 | $19.62 | 53100 |
| 2024-07-09 | 19.87 | $19.65 | 47000 |
| 2024-07-08 | 19.94 | $19.65 | 65626 |
| 2024-07-05 | 20.02 | $19.97 | 49900 |
| 2024-07-03 | 20.05 | $19.98 | 40949 |
| 2024-07-02 | 20.08 | $19.73 | 86332 |
| 2024-07-01 | 20.17 | $19.70 | 88000 |
| 2024-06-28 | 20.27 | $19.91 | 56030 |
| 2024-06-27 | 20.35 | $19.80 | 114400 |
| 2024-06-26 | 20.47 | $20.11 | 53800 |
| 2024-06-25 | 20.54 | $20.35 | 62700 |
| 2024-06-24 | 20.57 | $20.50 | 70200 |
| 2024-06-21 | 20.58 | $20.38 | 68200 |
| 2024-06-20 | 20.61 | $20.56 | 121600 |
| 2024-06-18 | 20.60 | $20.21 | 110700 |
| 2024-06-17 | 20.67 | $20.03 | 72207 |
| 2024-06-14 | 20.78 | $20.08 | 56400 |
| 2024-06-13 | 20.91 | $20.64 | 47449 |
| 2024-06-12 | 20.93 | $21.07 | 59700 |
| 2024-06-11 | 20.86 | $20.36 | 60018 |
| 2024-06-10 | 20.93 | $20.61 | 57608 |
| 2024-06-07 | 20.96 | $20.58 | 39500 |
| 2024-06-06 | 20.99 | $20.99 | 214200 |
| 2024-06-05 | 20.94 | $20.89 | 51101 |
| 2024-06-04 | 20.90 | $20.68 | 44529 |
| 2024-06-03 | 20.90 | $20.69 | 49724 |
| 2024-05-31 | 20.89 | $20.86 | 72817 |
| 2024-05-30 | 20.84 | $20.40 | 68628 |
| 2024-05-29 | 20.88 | $20.52 | 113944 |
| 2024-05-28 | 20.90 | $21.06 | 144308 |
| 2024-05-24 | 20.80 | $20.98 | 146100 |
| 2024-05-23 | 20.70 | $20.74 | 111800 |
| 2024-05-22 | 20.64 | $20.90 | 178800 |
| 2024-05-21 | 20.52 | $21.48 | 250043 |
| 2024-05-20 | 20.26 | $21.65 | 65600 |
| 2024-05-17 | 19.92 | $20.36 | 376200 |
| 2024-05-16 | 19.80 | $20.00 | 61200 |
| 2024-05-15 | 19.74 | $20.42 | 48300 |
| 2024-05-14 | 19.57 | $19.98 | 58533 |
| 2024-05-13 | 19.46 | $19.87 | 54400 |
| 2024-05-10 | 19.37 | $20.04 | 45200 |
| 2024-05-09 | 19.22 | $19.83 | 42500 |
| 2024-05-08 | 19.09 | $19.58 | 43416 |
| 2024-05-07 | 19.00 | $19.46 | 71140 |
| 2024-05-06 | 18.91 | $19.06 | 88120 |
| 2024-05-03 | 18.90 | $18.98 | 64300 |
| 2024-05-02 | 18.90 | $18.85 | 69817 |
| 2024-05-01 | 18.93 | $18.67 | 45300 |
| 2024-04-30 | 19.01 | $18.46 | 69300 |
| 2024-04-29 | 19.14 | $18.91 | 93100 |
| 2024-04-26 | 19.20 | $18.73 | 811423 |
| 2024-04-25 | 19.31 | $18.73 | 2.5M |
| 2024-04-24 | 19.44 | $19.01 | 691612 |
| 2024-04-23 | 19.52 | $18.98 | 124100 |
| 2024-04-22 | 19.63 | $19.15 | 85843 |
| 2024-04-19 | 19.71 | $19.32 | 73800 |
| 2024-04-18 | 19.78 | $19.38 | 51919 |
| 2024-04-17 | 19.84 | $19.41 | 84800 |
| 2024-04-16 | 19.90 | $19.56 | 126112 |
| 2024-04-15 | 19.94 | $19.53 | 77232 |
| 2024-04-12 | 19.99 | $19.53 | 52200 |
| 2024-04-11 | 20.04 | $19.93 | 62136 |
| 2024-04-10 | 20.02 | $20.45 | 71500 |
| 2024-04-09 | 19.89 | $20.61 | 72922 |
| 2024-04-08 | 19.69 | $20.37 | 51739 |
| 2024-04-05 | 19.51 | $20.00 | 63405 |
| 2024-04-04 | 19.38 | $19.64 | 71413 |
| 2024-04-03 | 19.31 | $19.39 | 50300 |
| 2024-04-02 | 19.27 | $18.97 | 55127 |
| 2024-04-01 | 19.31 | $18.66 | 93900 |
| 2024-03-28 | 19.43 | $18.84 | 84100 |
| 2024-03-27 | 19.52 | $19.23 | 55631 |
| 2024-03-26 | 19.55 | $19.14 | 73230 |
| 2024-03-25 | 19.60 | $19.16 | 74114 |
| 2024-03-22 | 19.65 | $19.66 | 54418 |
| 2024-03-21 | 19.60 | $19.70 | 61528 |
| 2024-03-20 | 19.53 | $19.52 | 53000 |
| 2024-03-19 | 19.48 | $19.25 | 145600 |
| 2024-03-18 | 19.49 | $19.31 | 82630 |
| 2024-03-15 | 19.48 | $19.93 | 69748 |
| 2024-03-14 | 19.33 | $19.71 | 85942 |
| 2024-03-13 | 19.20 | $19.90 | 102600 |
| 2024-03-12 | 19.01 | $19.49 | 63151 |
| 2024-03-11 | 18.88 | $19.13 | 89435 |
| 2024-03-08 | 18.80 | $19.15 | 66641 |
| 2024-03-07 | 18.70 | $19.05 | 74900 |
| 2024-03-06 | 18.60 | $19.13 | 225700 |
| 2024-03-05 | 18.47 | $18.45 | 330621 |
| 2024-03-04 | 18.46 | $18.50 | 223242 |
| 2024-03-01 | 18.44 | $18.51 | 86300 |
| 2024-02-29 | 18.41 | $18.09 | 91800 |
| 2024-02-28 | 18.47 | $18.45 | 47800 |
| 2024-02-27 | 18.46 | $18.56 | 203100 |
| 2024-02-26 | 18.42 | $18.68 | 108600 |
| 2024-02-23 | 18.35 | $18.79 | 476400 |
| 2024-02-22 | 18.25 | $18.97 | 1.2M |
| 2024-02-21 | 18.09 | $18.90 | 1.3M |
| 2024-02-20 | 17.92 | $18.67 | 525333 |
| 2024-02-16 | 17.78 | $18.70 | 65600 |
| 2024-02-15 | 17.60 | $18.09 | 120700 |
| 2024-02-14 | 17.53 | $17.77 | 110700 |
| 2024-02-13 | 17.51 | $17.70 | 1.3M |
| 2024-02-12 | 17.51 | $17.82 | 491137 |
| 2024-02-09 | 17.48 | $17.56 | 865700 |
| 2024-02-08 | 17.50 | $17.58 | 67633 |
| 2024-02-07 | 17.53 | $17.66 | 267700 |
| 2024-02-06 | 17.55 | $17.77 | 78100 |
| 2024-02-05 | 17.55 | $17.28 | 74100 |
| 2024-02-02 | 17.66 | $17.79 | 1.9M |
| 2024-02-01 | 17.67 | $18.01 | 57507 |
| 2024-01-31 | 17.65 | $17.60 | 52408 |
| 2024-01-30 | 17.71 | $17.54 | 80345 |
| 2024-01-29 | 17.80 | $17.45 | 77205 |
| 2024-01-26 | 17.92 | $17.56 | 41100 |
| 2024-01-25 | 18.04 | $17.57 | 54500 |
| 2024-01-24 | 18.18 | $17.85 | 47819 |
| 2024-01-23 | 18.28 | $18.40 | 124000 |
| 2024-01-22 | 18.29 | $18.09 | 74141 |
| 2024-01-19 | 18.36 | $18.03 | 97310 |
| 2024-01-18 | 18.46 | $18.00 | 102800 |
| 2024-01-17 | 18.59 | $17.84 | 76500 |
| 2024-01-16 | 18.77 | $18.09 | 70427 |
| 2024-01-12 | 18.92 | $18.64 | 74500 |
| 2024-01-11 | 18.99 | $18.46 | 80200 |
| 2024-01-10 | 19.10 | $18.33 | 50226 |
| 2024-01-09 | 19.26 | $18.37 | 53240 |
| 2024-01-08 | 19.44 | $18.63 | 76344 |
| 2024-01-05 | 19.59 | $18.60 | 58702 |
| 2024-01-04 | 19.77 | $18.89 | 61300 |
| 2024-01-03 | 19.91 | $18.84 | 37632 |
| 2024-01-02 | 20.08 | $19.58 | 100437 |
| 2023-12-29 | 20.13 | $20.07 | 25239 |
| 2023-12-28 | 20.07 | $20.15 | 35614 |
| 2023-12-27 | 19.99 | $20.22 | 28900 |
| 2023-12-26 | 19.87 | $20.00 | 59900 |
| 2023-12-22 | 19.78 | $19.95 | 37600 |
| 2023-12-21 | 19.68 | $19.93 | 50014 |
| 2023-12-20 | 19.56 | $19.67 | 46004 |
| 2023-12-19 | 19.48 | $19.92 | 66544 |
| 2023-12-18 | 19.33 | $19.67 | 73106 |
| 2023-12-15 | 19.20 | $19.69 | 85100 |
| 2023-12-14 | 19.05 | $19.37 | 62038 |
| 2023-12-13 | 18.94 | $18.91 | 106500 |
| 2023-12-12 | 18.90 | $18.86 | 62220 |
| 2023-12-11 | 18.87 | $18.72 | 109904 |
| 2023-12-08 | 18.86 | $18.97 | 66148 |
| 2023-12-07 | 18.79 | $19.18 | 81404 |
| 2023-12-06 | 18.67 | $18.68 | 49548 |
| 2023-12-05 | 18.63 | $18.68 | 72900 |
| 2023-12-04 | 18.58 | $18.79 | 125012 |
| 2023-12-01 | 18.50 | $18.98 | 94300 |
| 2023-11-30 | 18.37 | $18.60 | 102416 |
| 2023-11-29 | 18.29 | $18.64 | 53200 |
| 2023-11-28 | 18.19 | $18.51 | 36800 |
| 2023-11-27 | 18.10 | $18.58 | 101620 |
| 2023-11-24 | 17.98 | $18.56 | 40109 |
| 2023-11-22 | 17.84 | $18.56 | 96700 |
| 2023-11-21 | 17.69 | $18.49 | 126200 |
| 2023-11-20 | 17.52 | $18.62 | 82507 |
| 2023-11-17 | 17.29 | $18.13 | 69431 |
| 2023-11-16 | 17.14 | $17.87 | 75940 |
| 2023-11-15 | 17.02 | $18.14 | 153910 |
| 2023-11-14 | 16.82 | $17.77 | 125800 |
| 2023-11-13 | 16.67 | $16.83 | 102400 |
| 2023-11-10 | 16.70 | $17.06 | 74000 |
| 2023-11-09 | 16.69 | $17.11 | 141641 |
| 2023-11-08 | 16.67 | $16.89 | 106400 |
| 2023-11-07 | 16.70 | $16.95 | 95300 |
| 2023-11-06 | 16.72 | $17.11 | 153432 |
| 2023-11-03 | 16.71 | $17.03 | 146829 |
| 2023-11-02 | 16.73 | $16.77 | 79100 |
| 2023-11-01 | 16.80 | $16.36 | 97647 |
| 2023-10-31 | 16.98 | $16.36 | 180500 |
| 2023-10-30 | 17.19 | $16.37 | 130446 |
| 2023-10-27 | 17.44 | $16.32 | 83000 |
| 2023-10-26 | 17.74 | $17.02 | 150700 |
| 2023-10-25 | 17.95 | $17.10 | 81600 |
| 2023-10-24 | 18.17 | $17.14 | 96437 |
| 2023-10-23 | 18.42 | $17.50 | 60600 |
| 2023-10-20 | 18.64 | $18.05 | 43300 |
| 2023-10-19 | 18.78 | $18.35 | 111038 |
| 2023-10-18 | 18.88 | $18.41 | 42823 |
| 2023-10-17 | 18.98 | $18.95 | 44200 |
| 2023-10-16 | 18.98 | $19.02 | 68900 |
| 2023-10-13 | 18.97 | $19.01 | 32900 |
| 2023-10-12 | 18.96 | $19.34 | 41500 |
| 2023-10-11 | 18.87 | $19.28 | 38317 |
| 2023-10-10 | 18.79 | $19.22 | 88100 |
| 2023-10-09 | 18.71 | $18.44 | 44302 |
| 2023-10-06 | 18.77 | $19.12 | 82100 |
| 2023-10-05 | 18.71 | $18.81 | 66000 |
| 2023-10-04 | 18.70 | $18.72 | 80620 |
| 2023-10-03 | 18.71 | $18.70 | 63227 |
| 2023-10-02 | 18.73 | $18.70 | 61700 |
| 2023-09-29 | 18.75 | $18.94 | 51949 |
| 2023-09-28 | 18.72 | $18.77 | 62745 |
| 2023-09-27 | 18.72 | $18.25 | 65922 |
| 2023-09-26 | 18.84 | $18.41 | 74300 |
| 2023-09-25 | 18.94 | $18.88 | 93100 |
| 2023-09-22 | 18.96 | $18.68 | 72900 |
| 2023-09-21 | 19.02 | $18.70 | 48820 |
| 2023-09-20 | 19.09 | $19.01 | 47000 |
| 2023-09-19 | 19.10 | $19.09 | 55432 |
| 2023-09-18 | 19.10 | $19.24 | 59600 |
| 2023-09-15 | 19.07 | $19.05 | 66332 |
| 2023-09-14 | 19.08 | $18.84 | 39500 |
| 2023-09-13 | 19.13 | $18.72 | 37000 |
| 2023-09-12 | 19.21 | $19.03 | 75400 |
| 2023-09-11 | 19.24 | $19.41 | 130432 |
| 2023-09-08 | 19.19 | $19.18 | 49100 |
| 2023-09-07 | 19.19 | $19.24 | 53600 |
| 2023-09-06 | 19.17 | $19.80 | 51401 |
| 2023-09-05 | 19.03 | $19.51 | 38500 |
| 2023-09-01 | 18.92 | $19.05 | 28800 |
| 2023-08-31 | 18.90 | $19.14 | 39600 |
| 2023-08-30 | 18.86 | $19.40 | 46900 |
| 2023-08-29 | 18.75 | $19.28 | 46134 |
| 2023-08-28 | 18.65 | $19.11 | 54600 |
| 2023-08-25 | 18.58 | $18.58 | 43439 |
| 2023-08-24 | 18.60 | $18.49 | 75911 |
| 2023-08-23 | 18.65 | $18.92 | 117200 |
| 2023-08-22 | 18.62 | $18.53 | 92900 |
| 2023-08-21 | 18.67 | $18.18 | 103900 |
| 2023-08-18 | 18.80 | $18.47 | 114700 |
| 2023-08-17 | 18.89 | $18.45 | 86800 |
| 2023-08-16 | 19.00 | $18.52 | 46245 |
| 2023-08-15 | 19.11 | $18.61 | 56900 |
| 2023-08-14 | 19.22 | $18.95 | 48400 |
| 2023-08-11 | 19.28 | $18.93 | 62900 |
| 2023-08-10 | 19.35 | $19.19 | 65100 |
| 2023-08-09 | 19.38 | $19.08 | 93933 |
| 2023-08-08 | 19.44 | $18.82 | 90326 |
| 2023-08-07 | 19.56 | $19.20 | 37233 |
| 2023-08-04 | 19.62 | $19.28 | 49510 |
| 2023-08-03 | 19.67 | $19.09 | 48021 |
| 2023-08-02 | 19.77 | $19.35 | 38548 |
| 2023-08-01 | 19.82 | $19.79 | 55743 |
| 2023-07-31 | 19.79 | $19.93 | 40412 |
| 2023-07-28 | 19.73 | $19.80 | 43800 |
| 2023-07-27 | 19.68 | $19.61 | 45015 |
| 2023-07-26 | 19.66 | $19.82 | 41300 |
| 2023-07-25 | 19.59 | $19.95 | 70346 |
| 2023-07-24 | 19.48 | $19.41 | 70300 |
| 2023-07-21 | 19.47 | $19.38 | 91600 |
| 2023-07-20 | 19.46 | $19.23 | 81200 |
| 2023-07-19 | 19.47 | $19.32 | 148924 |
| 2023-07-18 | 19.47 | $20.38 | 90300 |
| 2023-07-17 | 19.25 | $19.57 | 40341 |
| 2023-07-14 | 19.15 | $19.54 | 419139 |
| 2023-07-13 | 19.05 | $19.95 | 57800 |
| 2023-07-12 | 18.84 | $19.85 | 39400 |
| 2023-07-11 | 18.62 | $19.03 | 55647 |
| 2023-07-10 | 18.54 | $18.76 | 66300 |
| 2023-07-07 | 18.50 | $18.46 | 76319 |
| 2023-07-06 | 18.52 | $18.40 | 260239 |
| 2023-07-05 | 18.56 | $18.72 | 50800 |
| 2023-07-03 | 18.54 | $19.10 | 34900 |
| 2023-06-30 | 18.43 | $18.92 | 99200 |
| 2023-06-29 | 18.34 | $18.37 | 218000 |
| 2023-06-28 | 18.36 | $18.54 | 522240 |
| 2023-06-27 | 18.34 | $18.64 | 720228 |
| 2023-06-26 | 18.31 | $18.70 | 3.2M |
| 2023-06-23 | 18.25 | $18.02 | 95600 |
| 2023-06-22 | 18.33 | $18.26 | 1.1M |
| 2023-06-21 | 18.38 | $18.37 | 2.0M |
| 2023-06-20 | 18.41 | $18.06 | 220541 |
| 2023-06-16 | 18.51 | $19.00 | 170805 |
| 2023-06-15 | 18.43 | $19.13 | 34929 |
| 2023-06-14 | 18.32 | $18.83 | 445904 |
| 2023-06-13 | 18.25 | $18.60 | 368400 |
| 2023-06-12 | 18.22 | $18.36 | 261500 |
| 2023-06-09 | 18.23 | $18.27 | 158411 |
| 2023-06-08 | 18.28 | $18.55 | 406631 |
| 2023-06-07 | 18.27 | $18.52 | 38300 |
| 2023-06-06 | 18.27 | $18.45 | 41200 |
| 2023-06-05 | 18.29 | $18.50 | 54608 |
| 2023-06-02 | 18.30 | $18.63 | 52200 |
| 2023-06-01 | 18.29 | $17.92 | 217045 |
| 2023-05-31 | 18.43 | $17.60 | 73329 |
| 2023-05-30 | 18.67 | $17.90 | 52000 |
| 2023-05-26 | 18.88 | $18.21 | 44100 |
| 2023-05-25 | 19.06 | $17.86 | 50600 |
| 2023-05-24 | 19.35 | $18.21 | 25628 |
| 2023-05-23 | 19.61 | $18.98 | 29113 |
| 2023-05-22 | 19.75 | $19.65 | 38000 |
| 2023-05-19 | 19.78 | $20.05 | 37800 |
| 2023-05-18 | 19.72 | $19.61 | 35011 |
| 2023-05-17 | 19.75 | $19.64 | 20381 |
| 2023-05-16 | 19.77 | $19.20 | 28700 |
| 2023-05-15 | 19.90 | $19.77 | 35329 |
| 2023-05-12 | 19.92 | $19.42 | 31921 |
| 2023-05-11 | 20.01 | $19.44 | 32900 |
| 2023-05-10 | 20.12 | $19.75 | 31244 |
| 2023-05-09 | 20.18 | $19.86 | 46200 |
| 2023-05-08 | 20.23 | $20.23 | 52410 |
| 2023-05-05 | 20.20 | $20.11 | 149200 |
| 2023-05-04 | 20.20 | $20.05 | 32508 |
| 2023-05-03 | 20.20 | $19.79 | 38823 |
| 2023-05-02 | 20.26 | $19.46 | 101600 |
| 2023-05-01 | 20.39 | $19.78 | 32500 |
| 2023-04-28 | 20.48 | $19.97 | 52200 |
| 2023-04-27 | 20.54 | $20.51 | 25500 |
| 2023-04-26 | 20.49 | $20.03 | 39000 |
| 2023-04-25 | 20.53 | $20.25 | 30000 |
| 2023-04-24 | 20.53 | $20.62 | 75500 |
| 2023-04-21 | 20.45 | $20.43 | 31500 |
| 2023-04-20 | 20.39 | $20.66 | 45400 |
| 2023-04-19 | 20.27 | $20.55 | 35400 |
| 2023-04-18 | 20.16 | $21.02 | 39300 |
| 2023-04-17 | 19.92 | $20.81 | 101600 |
| 2023-04-14 | 19.68 | $20.45 | 32800 |
| 2023-04-13 | 19.48 | $20.21 | 35000 |
| 2023-04-12 | 19.30 | $19.66 | 40609 |
| 2023-04-11 | 19.21 | $19.35 | 49100 |
| 2023-04-10 | 19.16 | $18.98 | 42531 |
| 2023-04-06 | 19.18 | $19.16 | 29426 |
| 2023-04-05 | 19.17 | $19.36 | 36600 |
| 2023-04-04 | 19.12 | $19.86 | 76600 |
| 2023-04-03 | 18.94 | $19.77 | 39212 |
| 2023-03-31 | 18.76 | $19.79 | 35211 |
| 2023-03-30 | 18.55 | $19.54 | 30230 |
| 2023-03-29 | 18.36 | $18.95 | 38900 |
| 2023-03-28 | 18.26 | $18.67 | 128846 |
| 2023-03-27 | 18.20 | $18.49 | 60934 |
| 2023-03-24 | 18.17 | $18.21 | 64624 |
| 2023-03-23 | 18.20 | $18.57 | 249500 |
| 2023-03-22 | 18.17 | $18.44 | 429338 |
| 2023-03-21 | 18.15 | $18.57 | 224006 |
| 2023-03-20 | 18.11 | $18.60 | 71300 |
| 2023-03-17 | 18.06 | $17.82 | 45115 |
| 2023-03-16 | 18.17 | $18.16 | 124300 |
| 2023-03-15 | 18.22 | $17.77 | 107125 |
| 2023-03-14 | 18.37 | $18.86 | 64442 |
| 2023-03-13 | 18.32 | $17.73 | 54835 |
| 2023-03-10 | 18.50 | $17.66 | 47100 |
| 2023-03-09 | 18.72 | $17.94 | 353900 |
| 2023-03-08 | 18.92 | $18.34 | 222900 |
| 2023-03-07 | 19.08 | $18.39 | 165946 |
| 2023-03-06 | 19.24 | $19.27 | 480700 |
| 2023-03-03 | 19.25 | $19.65 | 113209 |
| 2023-03-02 | 19.19 | $19.08 | 40000 |
| 2023-03-01 | 19.23 | $19.46 | 52533 |
| 2023-02-28 | 19.20 | $19.18 | 38606 |
| 2023-02-27 | 19.22 | $18.90 | 35200 |
| 2023-02-24 | 19.31 | $18.53 | 32344 |
| 2023-02-23 | 19.50 | $19.17 | 34839 |
| 2023-02-22 | 19.58 | $19.16 | 55900 |
| 2023-02-21 | 19.67 | $19.15 | 51626 |
| 2023-02-17 | 19.78 | $19.43 | 61523 |
| 2023-02-16 | 19.85 | $19.55 | 49900 |
| 2023-02-15 | 19.90 | $19.95 | 32600 |
| 2023-02-14 | 19.88 | $19.80 | 139901 |
| 2023-02-13 | 19.89 | $19.78 | 131728 |
| 2023-02-10 | 19.90 | $19.19 | 129300 |
| 2023-02-09 | 20.03 | $19.81 | 39831 |
| 2023-02-08 | 20.06 | $19.51 | 81400 |
| 2023-02-07 | 20.15 | $19.80 | 46314 |
| 2023-02-06 | 20.19 | $19.62 | 71800 |
| 2023-02-03 | 20.28 | $19.87 | 37230 |
| 2023-02-02 | 20.32 | $19.89 | 45200 |
| 2023-02-01 | 20.37 | $19.51 | 86200 |
| 2023-01-31 | 20.50 | $19.41 | 49400 |
| 2023-01-30 | 20.67 | $19.92 | 97528 |
| 2023-01-27 | 20.76 | $20.41 | 56100 |
| 2023-01-26 | 20.75 | $20.45 | 42400 |
| 2023-01-25 | 20.73 | $20.92 | 43324 |
| 2023-01-24 | 20.61 | $20.86 | 255418 |
| 2023-01-23 | 20.47 | $20.93 | 189811 |
| 2023-01-20 | 20.29 | $20.73 | 237340 |
| 2023-01-19 | 20.12 | $20.03 | 88010 |
| 2023-01-18 | 20.07 | $20.55 | 50700 |
| 2023-01-17 | 19.89 | $20.25 | 95700 |
| 2023-01-13 | 19.75 | $20.39 | 95200 |
| 2023-01-12 | 19.56 | $20.25 | 182400 |
| 2023-01-11 | 19.35 | $19.79 | 83900 |
| 2023-01-10 | 19.21 | $19.91 | 57331 |
| 2023-01-09 | 19.02 | $19.79 | 213400 |
| 2023-01-06 | 18.82 | $19.42 | 79500 |
| 2023-01-05 | 18.67 | $18.77 | 73700 |
| 2023-01-04 | 18.63 | $18.45 | 169110 |
| 2023-01-03 | 18.65 | $18.56 | 117916 |
| 2022-12-30 | 18.65 | $18.24 | 54122 |
| 2022-12-29 | 18.71 | $18.49 | 72439 |
| 2022-12-28 | 18.73 | $18.25 | 60500 |
| 2022-12-27 | 18.80 | $18.40 | 74008 |
| 2022-12-23 | 18.85 | $18.22 | 74300 |
| 2022-12-22 | 18.94 | $18.11 | 72200 |
| 2022-12-21 | 19.07 | $18.57 | 77700 |
| 2022-12-20 | 19.12 | $18.28 | 100303 |
| 2022-12-19 | 19.23 | $18.39 | 182600 |
| 2022-12-16 | 19.34 | $18.16 | 197800 |
| 2022-12-15 | 19.51 | $19.14 | 172400 |
| 2022-12-14 | 19.50 | $19.69 | 138700 |
| 2022-12-13 | 19.36 | $19.56 | 132023 |
| 2022-12-12 | 19.22 | $18.76 | 181700 |
| 2022-12-09 | 19.23 | $18.64 | 145200 |
| 2022-12-08 | 19.25 | $18.66 | 89100 |
| 2022-12-07 | 19.27 | $18.65 | 68200 |
| 2022-12-06 | 19.30 | $18.79 | 75500 |
| 2022-12-05 | 19.28 | $19.15 | 101027 |
| 2022-12-02 | 19.19 | $19.42 | 70900 |
| 2022-12-01 | 19.02 | $19.32 | 66404 |
| 2022-11-30 | 18.83 | $18.94 | 77242 |
| 2022-11-29 | 18.69 | $18.61 | 57900 |
| 2022-11-28 | 18.59 | $18.47 | 100100 |
| 2022-11-25 | 18.49 | $19.04 | 75938 |
| 2022-11-23 | 18.26 | $18.76 | 71000 |
| 2022-11-22 | 18.04 | $18.18 | 88109 |
| 2022-11-21 | 17.90 | $17.63 | 125700 |
| 2022-11-18 | 17.85 | $17.71 | 61915 |
| 2022-11-17 | 17.78 | $17.67 | 126120 |
| 2022-11-16 | 17.69 | $17.85 | 91600 |
| 2022-11-15 | 17.54 | $17.93 | 113209 |
| 2022-11-14 | 17.35 | $18.42 | 102043 |
| 2022-11-11 | 17.02 | $19.16 | 87415 |
| 2022-11-10 | 16.47 | $17.98 | 167800 |
| 2022-11-09 | 16.08 | $16.66 | 82100 |
| 2022-11-08 | 15.91 | $16.97 | 116500 |
| 2022-11-07 | 15.63 | $16.52 | 146600 |
| 2022-11-04 | 15.41 | $15.94 | 139500 |
| 2022-11-03 | 15.27 | $14.94 | 148400 |
| 2022-11-02 | 15.33 | $15.18 | 101629 |
| 2022-11-01 | 15.33 | $15.45 | 113600 |
| 2022-10-31 | 15.28 | $15.24 | 181906 |
| 2022-10-28 | 15.27 | $15.51 | 116000 |
| 2022-10-27 | 15.19 | $15.52 | 93700 |
| 2022-10-26 | 15.10 | $15.65 | 80831 |
| 2022-10-25 | 14.97 | $15.83 | 108710 |
| 2022-10-24 | 14.77 | $15.38 | 216949 |
| 2022-10-21 | 14.64 | $14.87 | 111703 |
| 2022-10-20 | 14.60 | $14.60 | 111200 |
| 2022-10-19 | 14.61 | $14.82 | 72500 |
| 2022-10-18 | 14.57 | $15.77 | 179200 |
| 2022-10-17 | 14.32 | $15.32 | 269135 |
| 2022-10-14 | 14.14 | $14.31 | 152041 |
| 2022-10-13 | 14.13 | $14.71 | 173000 |
| 2022-10-12 | 14.05 | $14.07 | 94345 |
| 2022-10-11 | 14.08 | $14.12 | 263747 |
| 2022-10-10 | 14.12 | $14.24 | 224500 |
| 2022-10-07 | 14.13 | $14.19 | 111500 |
| 2022-10-06 | 14.17 | $14.63 | 91910 |
| 2022-10-05 | 14.11 | $14.97 | 144400 |
| 2022-10-04 | 13.98 | $15.33 | 325635 |
| 2022-10-03 | 13.76 | $14.48 | 196737 |
| 2022-09-30 | 13.68 | $14.18 | 218000 |
| 2022-09-29 | 13.66 | $13.92 | 317200 |
| 2022-09-28 | 13.69 | $14.22 | 200940 |
| 2022-09-27 | 13.67 | $13.31 | 576900 |
| 2022-09-26 | 13.84 | $13.04 | 292200 |
| 2022-09-23 | 14.10 | $13.24 | 171336 |
| 2022-09-22 | 14.37 | $13.54 | 222800 |
| 2022-09-21 | 14.61 | $13.92 | 125115 |
| 2022-09-20 | 14.83 | $14.30 | 262906 |
| 2022-09-19 | 14.99 | $14.82 | 170000 |
| 2022-09-16 | 15.08 | $14.81 | 124800 |
| 2022-09-15 | 15.19 | $14.95 | 183600 |
| 2022-09-14 | 15.28 | $15.31 | 58603 |
| 2022-09-13 | 15.32 | $15.51 | 124400 |
| 2022-09-12 | 15.33 | $16.28 | 161500 |
| 2022-09-09 | 15.17 | $15.70 | 151440 |
| 2022-09-08 | 15.12 | $15.12 | 200100 |
| 2022-09-07 | 15.18 | $15.09 | 299100 |
| 2022-09-06 | 15.26 | $15.09 | 218745 |
| 2022-09-02 | 15.36 | $14.81 | 131400 |
| 2022-09-01 | 15.53 | $14.61 | 139122 |
| 2022-08-31 | 15.78 | $15.23 | 157500 |
| 2022-08-30 | 15.94 | $15.51 | 193900 |
| 2022-08-29 | 16.07 | $15.62 | 147000 |
| 2022-08-26 | 16.20 | $15.56 | 102712 |
| 2022-08-25 | 16.36 | $16.15 | 243600 |
| 2022-08-24 | 16.42 | $15.82 | 343831 |
| 2022-08-23 | 16.57 | $15.70 | 420616 |
| 2022-08-22 | 16.76 | $15.67 | 248500 |
| 2022-08-19 | 16.99 | $16.33 | 250300 |
| 2022-08-18 | 17.12 | $16.66 | 75301 |
| 2022-08-17 | 17.20 | $16.72 | 91500 |
| 2022-08-16 | 17.28 | $17.29 | 72500 |
| 2022-08-15 | 17.25 | $17.09 | 94900 |
| 2022-08-12 | 17.26 | $17.45 | 67320 |
| 2022-08-11 | 17.19 | $17.53 | 96300 |
| 2022-08-10 | 17.08 | $17.71 | 75631 |
| 2022-08-09 | 16.93 | $16.90 | 112200 |
| 2022-08-08 | 16.92 | $17.16 | 94600 |
| 2022-08-05 | 16.85 | $17.19 | 80500 |
| 2022-08-04 | 16.76 | $17.51 | 56100 |
| 2022-08-03 | 16.60 | $16.97 | 100920 |
| 2022-08-02 | 16.51 | $16.88 | 73700 |
| 2022-08-01 | 16.44 | $17.23 | 127200 |
| 2022-07-29 | 16.28 | $17.61 | 117947 |
| 2022-07-28 | 16.01 | $16.95 | 127648 |
| 2022-07-27 | 15.84 | $16.24 | 114742 |
| 2022-07-26 | 15.80 | $16.18 | 135600 |
| 2022-07-25 | 15.76 | $16.49 | 260109 |
| 2022-07-22 | 15.66 | $16.47 | 100419 |
| 2022-07-21 | 15.54 | $16.49 | 105543 |
| 2022-07-20 | 15.41 | $15.99 | 206719 |
| 2022-07-19 | 15.36 | $16.63 | 225040 |
| 2022-07-18 | 15.18 | $15.93 | 271200 |
| 2022-07-15 | 15.11 | $15.56 | 211700 |
| 2022-07-14 | 15.12 | $15.27 | 453000 |
| 2022-07-13 | 15.20 | $15.43 | 422600 |
| 2022-07-12 | 15.27 | $15.51 | 473200 |
| 2022-07-11 | 15.33 | $15.40 | 385200 |
| 2022-07-08 | 15.43 | $16.13 | 437100 |
| 2022-07-07 | 15.40 | $15.84 | 400819 |
| 2022-07-06 | 15.43 | $15.46 | 491800 |
| 2022-07-05 | 15.55 | $15.33 | 388913 |
| 2022-07-01 | 15.73 | $15.47 | 252100 |
| 2022-06-30 | 15.92 | $15.44 | 289800 |
| 2022-06-29 | 16.14 | $15.95 | 337924 |
| 2022-06-28 | 16.30 | $16.01 | 326800 |
| 2022-06-27 | 16.48 | $16.05 | 305709 |
| 2022-06-24 | 16.68 | $16.19 | 135917 |
| 2022-06-23 | 16.90 | $15.81 | 321200 |
| 2022-06-22 | 17.23 | $16.34 | 311600 |
| 2022-06-21 | 17.51 | $16.68 | 400540 |
| 2022-06-17 | 17.76 | $16.58 | 287200 |
| 2022-06-16 | 18.08 | $17.09 | 229900 |
| 2022-06-15 | 18.35 | $17.39 | 212936 |
| 2022-06-14 | 18.61 | $17.31 | 272326 |
| 2022-06-13 | 18.92 | $17.57 | 208412 |
| 2022-06-10 | 19.22 | $18.27 | 211728 |
| 2022-06-09 | 19.43 | $18.90 | 102705 |
| 2022-06-08 | 19.54 | $19.73 | 108000 |
| 2022-06-07 | 19.50 | $19.88 | 199300 |
| 2022-06-06 | 19.41 | $20.30 | 78224 |
| 2022-06-03 | 19.22 | $20.13 | 102500 |
| 2022-06-02 | 19.04 | $20.23 | 229400 |
| 2022-06-01 | 18.81 | $19.32 | 336300 |
| 2022-05-31 | 18.73 | $19.50 | 335934 |
| 2022-05-27 | 18.61 | $19.53 | 82400 |
| 2022-05-26 | 18.46 | $19.07 | 51920 |
| 2022-05-25 | 18.39 | $18.76 | 96024 |
| 2022-05-24 | 18.37 | $19.42 | 127700 |
| 2022-05-23 | 18.22 | $19.19 | 175500 |
| 2022-05-20 | 18.10 | $18.76 | 341200 |
| 2022-05-19 | 18.05 | $18.50 | 130501 |
| 2022-05-18 | 18.05 | $18.09 | 114909 |
| 2022-05-17 | 18.14 | $18.60 | 166300 |
| 2022-05-16 | 18.15 | $18.13 | 143700 |
| 2022-05-13 | 18.26 | $18.11 | 130907 |
| 2022-05-12 | 18.39 | $17.43 | 123000 |
| 2022-05-11 | 18.70 | $17.66 | 120133 |
| 2022-05-10 | 19.02 | $17.52 | 197818 |
| 2022-05-09 | 19.41 | $17.34 | 131600 |
| 2022-05-06 | 19.92 | $18.53 | 147500 |
| 2022-05-05 | 20.25 | $19.65 | 76800 |
| 2022-05-04 | 20.41 | $20.56 | 71200 |
| 2022-05-03 | 20.40 | $20.31 | 138000 |
| 2022-05-02 | 20.44 | $19.97 | 104223 |
| 2022-04-29 | 20.56 | $20.28 | 65300 |
| 2022-04-28 | 20.64 | $20.24 | 87200 |
| 2022-04-27 | 20.74 | $20.52 | 78900 |
| 2022-04-26 | 20.79 | $20.03 | 90235 |
| 2022-04-25 | 20.96 | $20.74 | 74600 |
| 2022-04-22 | 21.00 | $21.38 | 67200 |
| 2022-04-21 | 20.92 | $21.92 | 44500 |
| 2022-04-20 | 20.71 | $21.55 | 67500 |
| 2022-04-19 | 20.55 | $20.79 | 162400 |
| 2022-04-18 | 20.52 | $20.04 | 122023 |
| 2022-04-14 | 20.64 | $20.13 | 71746 |
| 2022-04-13 | 20.77 | $20.27 | 104700 |
| 2022-04-12 | 20.88 | $20.22 | 319223 |
| 2022-04-11 | 21.03 | $20.28 | 285200 |
| 2022-04-08 | 21.19 | $20.72 | 81400 |
| 2022-04-07 | 21.28 | $20.73 | 76000 |
| 2022-04-06 | 21.38 | $20.52 | 68313 |
| 2022-04-05 | 21.54 | $21.49 | 54500 |
| 2022-04-04 | 21.52 | $21.71 | 71006 |
| 2022-04-01 | 21.45 | $21.67 | 56419 |
| 2022-03-31 | 21.38 | $21.32 | 84100 |
| 2022-03-30 | 21.36 | $21.42 | 50502 |
| 2022-03-29 | 21.33 | $21.74 | 76200 |
| 2022-03-28 | 21.21 | $20.54 | 90748 |
| 2022-03-25 | 21.33 | $20.55 | 168700 |
| 2022-03-24 | 21.47 | $20.94 | 119830 |
| 2022-03-23 | 21.55 | $22.01 | 74400 |
| 2022-03-22 | 21.40 | $22.30 | 57047 |
| 2022-03-21 | 21.18 | $22.20 | 61623 |
| 2022-03-18 | 20.94 | $22.24 | 89013 |
| 2022-03-17 | 20.65 | $22.54 | 325100 |
| 2022-03-16 | 20.25 | $22.43 | 303700 |
| 2022-03-15 | 19.80 | $21.64 | 196718 |
| 2022-03-14 | 19.46 | $21.77 | 109024 |
| 2022-03-11 | 19.04 | $21.06 | 764730 |
| 2022-03-10 | 18.70 | $20.66 | 439835 |
| 2022-03-09 | 18.40 | $20.24 | 445200 |
| 2022-03-08 | 18.15 | $18.94 | 284123 |
| 2022-03-07 | 18.14 | $17.80 | 178600 |
| 2022-03-04 | 18.37 | $17.84 | 152127 |
| 2022-03-03 | 18.64 | $18.33 | 168400 |
| 2022-03-02 | 18.86 | $18.88 | 135618 |
| 2022-03-01 | 19.00 | $17.93 | 225803 |
| 2022-02-28 | 19.38 | $18.63 | 187408 |
| 2022-02-25 | 19.68 | $19.66 | 140000 |
| 2022-02-24 | 19.81 | $19.37 | 250402 |
| 2022-02-23 | 20.03 | $19.60 | 255100 |
| 2022-02-22 | 20.25 | $20.06 | 122700 |
| 2022-02-18 | 20.40 | $20.21 | 77900 |
| 2022-02-17 | 20.56 | $20.44 | 73100 |
| 2022-02-16 | 20.70 | $21.35 | 58200 |
| 2022-02-15 | 20.68 | $20.95 | 132928 |
| 2022-02-14 | 20.75 | $20.11 | 99449 |
| 2022-02-11 | 21.01 | $20.28 | 48406 |
| 2022-02-10 | 21.27 | $21.06 | 75039 |
| 2022-02-09 | 21.43 | $22.19 | 70638 |
| 2022-02-08 | 21.38 | $21.40 | 80639 |
| 2022-02-07 | 21.49 | $21.37 | 55800 |
| 2022-02-04 | 21.63 | $21.68 | 62000 |
| 2022-02-03 | 21.73 | $22.14 | 69400 |
| 2022-02-02 | 21.76 | $22.38 | 74400 |
| 2022-02-01 | 21.74 | $21.70 | 102442 |
| 2022-01-31 | 21.88 | $21.27 | 122322 |
| 2022-01-28 | 22.13 | $20.47 | 109900 |
| 2022-01-27 | 22.60 | $20.56 | 114131 |
| 2022-01-26 | 23.13 | $21.12 | 104341 |
| 2022-01-25 | 23.64 | $22.34 | 157800 |
| 2022-01-24 | 23.97 | $22.82 | 107031 |
| 2022-01-21 | 24.25 | $23.65 | 56500 |
| 2022-01-20 | 24.40 | $23.87 | 116700 |
| 2022-01-19 | 24.54 | $23.91 | 54100 |
| 2022-01-18 | 24.68 | $23.53 | 56529 |
| 2022-01-14 | 24.94 | $23.69 | 46628 |
| 2022-01-13 | 25.19 | $24.68 | 46218 |
| 2022-01-12 | 25.28 | $25.10 | 30100 |
| 2022-01-11 | 25.30 | $24.59 | 54800 |
| 2022-01-10 | 25.42 | $24.31 | 43426 |
| 2022-01-07 | 25.63 | $25.42 | 75100 |
| 2022-01-06 | 25.62 | $25.81 | 40200 |
| 2022-01-05 | 25.54 | $25.94 | 39200 |
| 2022-01-04 | 25.41 | $26.17 | 33800 |
| 2022-01-03 | 25.20 | $25.63 | 32443 |
| 2021-12-31 | 25.08 | $25.23 | 19013 |
| 2021-12-30 | 25.02 | $25.32 | 47029 |
| 2021-12-29 | 24.93 | $25.65 | 41400 |
| 2021-12-28 | 24.76 | $25.47 | 23800 |
| 2021-12-27 | 24.59 | $25.10 | 29300 |
| 2021-12-23 | 24.48 | $25.11 | 38900 |
| 2021-12-22 | 24.35 | $24.46 | 33018 |
| 2021-12-21 | 24.33 | $24.14 | 67502 |
| 2021-12-20 | 24.37 | $23.82 | 51200 |
| 2021-12-17 | 24.49 | $23.83 | 36200 |
| 2021-12-16 | 24.63 | $24.80 | 38035 |
| 2021-12-15 | 24.59 | $24.40 | 42700 |
| 2021-12-14 | 24.62 | $24.13 | 106627 |
| 2021-12-13 | 24.72 | $24.70 | 36927 |
| 2021-12-10 | 24.71 | $24.82 | 81300 |
| 2021-12-09 | 24.67 | $25.20 | 36200 |
| 2021-12-08 | 24.54 | $24.87 | 38900 |
| 2021-12-07 | 24.46 | $24.72 | 48100 |
| 2021-12-06 | 24.41 | $24.25 | 38400 |
| 2021-12-03 | 24.44 | $23.68 | 45600 |
| 2021-12-02 | 24.59 | $24.46 | 74300 |
| 2021-12-01 | 24.61 | $23.91 | 63100 |
| 2021-11-30 | 24.75 | $24.23 | 79400 |
| 2021-11-29 | 24.83 | $24.08 | 50800 |
| 2021-11-26 | 24.97 | $23.37 | 24744 |
| 2021-11-24 | 25.27 | $24.06 | 42100 |
| 2021-11-23 | 25.47 | $24.35 | 34119 |
| 2021-11-22 | 25.64 | $24.83 | 30100 |
| 2021-11-19 | 25.73 | $24.72 | 36502 |
| 2021-11-18 | 25.86 | $25.16 | 32809 |
| 2021-11-17 | 25.91 | $25.25 | 27600 |
| 2021-11-16 | 25.94 | $25.28 | 24648 |
| 2021-11-15 | 25.97 | $25.46 | 24123 |
| 2021-11-12 | 25.95 | $25.92 | 58912 |
| 2021-11-11 | 25.83 | $25.48 | 24249 |
| 2021-11-10 | 25.78 | $25.16 | 59849 |
| 2021-11-09 | 25.78 | $25.94 | 57423 |
| 2021-11-08 | 25.61 | $25.83 | 55300 |
| 2021-11-05 | 25.43 | $25.72 | 1.1M |
| 2021-11-04 | 25.23 | $25.14 | 34300 |
| 2021-11-03 | 25.12 | $25.16 | 21504 |
| 2021-11-02 | 24.98 | $24.97 | 61500 |
| 2021-11-01 | 24.86 | $25.14 | 38700 |
| 2021-10-29 | 24.67 | $25.00 | 31400 |
| 2021-10-28 | 24.47 | $25.32 | 33841 |
| 2021-10-27 | 24.16 | $24.87 | 24341 |
| 2021-10-26 | 23.90 | $25.48 | 22117 |
| 2021-10-25 | 23.46 | $24.73 | 27732 |
| 2021-10-22 | 23.11 | $24.99 | 22500 |
| 2021-10-21 | 22.63 | $24.51 | 26300 |
| 2021-10-20 | 22.18 | $23.20 | 22400 |
| 2021-10-19 | 21.94 | $23.06 | 34605 |
| 2021-10-18 | 21.68 | $22.71 | 26500 |
| 2021-10-15 | 21.45 | $22.90 | 24600 |
| 2021-10-14 | 21.15 | $22.47 | 38000 |
| 2021-10-13 | 20.89 | $21.74 | 24300 |
| 2021-10-12 | 20.74 | $21.42 | 37343 |
| 2021-10-11 | 20.64 | $21.05 | 39600 |
| 2021-10-08 | 20.61 | $20.82 | 35415 |
| 2021-10-07 | 20.62 | $20.85 | 41144 |
| 2021-10-06 | 20.62 | $20.76 | 45000 |
| 2021-10-05 | 20.65 | $21.02 | 56213 |
| 2021-10-04 | 20.64 | $20.81 | 42135 |
| 2021-10-01 | 20.66 | $20.59 | 65500 |
| 2021-09-30 | 20.74 | $20.62 | 47209 |
| 2021-09-29 | 20.84 | $20.15 | 45344 |
| 2021-09-28 | 21.05 | $20.28 | 47400 |
| 2021-09-27 | 21.26 | $20.98 | 35000 |
| 2021-09-24 | 21.37 | $21.14 | 31728 |
| 2021-09-23 | 21.46 | $21.29 | 58500 |
| 2021-09-22 | 21.54 | $21.16 | 73800 |
| 2021-09-21 | 21.67 | $20.74 | 51420 |
| 2021-09-20 | 21.90 | $20.86 | 53813 |
| 2021-09-17 | 22.14 | $21.67 | 36200 |
| 2021-09-16 | 22.25 | $22.27 | 47500 |
| 2021-09-15 | 22.26 | $22.53 | 24500 |
| 2021-09-14 | 22.21 | $22.56 | 35400 |
| 2021-09-13 | 22.15 | $22.16 | 27142 |
| 2021-09-10 | 22.17 | $22.42 | 19129 |
| 2021-09-09 | 22.13 | $22.18 | 27734 |
| 2021-09-08 | 22.14 | $22.11 | 35912 |
| 2021-09-07 | 22.16 | $22.68 | 33204 |
| 2021-09-03 | 22.08 | $22.43 | 24800 |
| 2021-09-02 | 22.03 | $22.76 | 34100 |
| 2021-09-01 | 21.90 | $22.00 | 30437 |
| 2021-08-31 | 21.92 | $21.91 | 30800 |
| 2021-08-30 | 21.96 | $22.47 | 30300 |
| 2021-08-27 | 21.89 | $22.37 | 25346 |
| 2021-08-26 | 21.83 | $21.92 | 26500 |
| 2021-08-25 | 21.86 | $22.05 | 25000 |
| 2021-08-24 | 21.87 | $21.85 | 41500 |
| 2021-08-23 | 21.93 | $21.48 | 37348 |
| 2021-08-20 | 22.07 | $21.11 | 40716 |
| 2021-08-19 | 22.32 | $21.02 | 26115 |
| 2021-08-18 | 22.63 | $21.80 | 32410 |
| 2021-08-17 | 22.83 | $22.07 | 34900 |
| 2021-08-16 | 23.00 | $22.62 | 34500 |
| 2021-08-13 | 23.08 | $22.94 | 29901 |
| 2021-08-12 | 23.12 | $23.05 | 30839 |
| 2021-08-11 | 23.13 | $22.99 | 19137 |
| 2021-08-10 | 23.16 | $22.61 | 36549 |
| 2021-08-09 | 23.27 | $22.66 | 27100 |
| 2021-08-06 | 23.39 | $23.02 | 29500 |
| 2021-08-05 | 23.45 | $23.21 | 29400 |
| 2021-08-04 | 23.48 | $23.40 | 25209 |
| 2021-08-03 | 23.47 | $23.23 | 17606 |
| 2021-08-02 | 23.49 | $23.25 | 21649 |
| 2021-07-30 | 23.52 | $23.28 | 19900 |
| 2021-07-29 | 23.54 | $23.76 | 31014 |
| 2021-07-28 | 23.46 | $23.66 | 64922 |
| 2021-07-27 | 23.39 | $23.21 | 35639 |
| 2021-07-26 | 23.40 | $23.27 | 21600 |
| 2021-07-23 | 23.40 | $23.50 | 27045 |
| 2021-07-22 | 23.35 | $23.11 | 20100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.65
2025-06-02
Close Price
$22.42
Vol: 26092
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.31
Average
19.52
Maximum
26.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-02 | 22.65 | $22.42 | 26092 |
| 2025-05-30 | 22.70 | $22.44 | 31553 |
| 2025-05-29 | 22.75 | $22.39 | 37010 |
| 2025-05-28 | 22.82 | $22.17 | 33986 |
| 2025-05-27 | 22.97 | $22.44 | 41819 |
| 2025-05-23 | 23.05 | $22.14 | 27127 |
| 2025-05-22 | 23.25 | $22.32 | 31228 |
| 2025-05-21 | 23.41 | $22.85 | 44858 |
| 2025-05-20 | 23.43 | $22.95 | 61499 |
| 2025-05-19 | 23.42 | $23.08 | 101289 |
| 2025-05-16 | 23.34 | $22.78 | 39988 |
| 2025-05-15 | 23.32 | $23.21 | 53801 |
| 2025-05-14 | 23.16 | $23.00 | 47755 |
| 2025-05-13 | 23.00 | $22.96 | 60149 |
| 2025-05-12 | 22.81 | $22.82 | 84811 |
| 2025-05-09 | 22.61 | $22.74 | 107644 |
| 2025-05-08 | 22.38 | $22.10 | 46322 |
| 2025-05-07 | 22.28 | $22.33 | 39858 |
| 2025-05-06 | 22.08 | $22.17 | 42809 |
| 2025-05-05 | 21.87 | $22.14 | 49317 |
| 2025-05-02 | 21.61 | $22.15 | 46825 |
| 2025-05-01 | 21.29 | $21.30 | 29253 |
| 2025-04-30 | 21.15 | $21.45 | 73765 |
| 2025-04-29 | 20.92 | $21.36 | 477955 |
| 2025-04-28 | 20.67 | $21.15 | 58498 |
| 2025-04-25 | 20.43 | $21.43 | 28481 |
| 2025-04-24 | 20.03 | $21.30 | 68441 |
| 2025-04-23 | 19.59 | $20.47 | 186307 |
| 2025-04-22 | 19.32 | $20.41 | 121600 |
| 2025-04-21 | 19.01 | $19.61 | 110500 |
| 2025-04-17 | 18.89 | $19.84 | 91700 |
| 2025-04-16 | 18.68 | $19.59 | 110326 |
| 2025-04-15 | 18.51 | $19.25 | 99900 |
| 2025-04-14 | 18.42 | $19.30 | 183200 |
| 2025-04-11 | 18.30 | $19.19 | 233446 |
| 2025-04-10 | 18.21 | $18.56 | 206003 |
| 2025-04-09 | 18.31 | $19.16 | 520000 |
| 2025-04-08 | 18.25 | $17.03 | 416614 |
| 2025-04-07 | 18.87 | $17.65 | 352819 |
| 2025-04-04 | 19.44 | $17.71 | 184826 |
| 2025-04-03 | 20.13 | $19.28 | 120200 |
| 2025-04-02 | 20.47 | $19.97 | 77646 |
| 2025-04-01 | 20.67 | $20.14 | 94737 |
| 2025-03-31 | 20.86 | $20.12 | 73500 |
| 2025-03-28 | 21.09 | $20.46 | 67700 |
| 2025-03-27 | 21.26 | $20.87 | 106200 |
| 2025-03-26 | 21.34 | $20.94 | 67728 |
| 2025-03-25 | 21.41 | $21.41 | 67400 |
| 2025-03-24 | 21.33 | $21.20 | 60800 |
| 2025-03-21 | 21.30 | $20.88 | 129900 |
| 2025-03-20 | 21.35 | $21.23 | 41500 |
| 2025-03-19 | 21.30 | $21.33 | 59200 |
| 2025-03-18 | 21.20 | $21.41 | 45700 |
| 2025-03-17 | 21.04 | $21.32 | 61323 |
| 2025-03-14 | 20.87 | $21.08 | 80800 |
| 2025-03-13 | 20.73 | $20.46 | 114821 |
| 2025-03-12 | 20.75 | $20.81 | 110504 |
| 2025-03-11 | 20.66 | $20.71 | 575929 |
| 2025-03-10 | 20.58 | $20.99 | 292724 |
| 2025-03-07 | 20.38 | $21.11 | 681825 |
| 2025-03-06 | 20.09 | $20.37 | 2.0M |
| 2025-03-05 | 19.97 | $20.33 | 725100 |
| 2025-03-04 | 19.84 | $19.13 | 977100 |
| 2025-03-03 | 20.06 | $19.62 | 890100 |
| 2025-02-28 | 20.16 | $19.48 | 1.3M |
| 2025-02-27 | 20.33 | $19.45 | 96800 |
| 2025-02-26 | 20.53 | $20.10 | 77307 |
| 2025-02-25 | 20.57 | $20.42 | 77400 |
| 2025-02-24 | 20.50 | $20.23 | 84900 |
| 2025-02-21 | 20.47 | $20.35 | 69120 |
| 2025-02-20 | 20.38 | $20.55 | 63000 |
| 2025-02-19 | 20.21 | $20.00 | 63300 |
| 2025-02-18 | 20.16 | $20.39 | 92000 |
| 2025-02-14 | 19.96 | $20.08 | 123835 |
| 2025-02-13 | 19.82 | $20.18 | 118200 |
| 2025-02-12 | 19.60 | $19.62 | 60700 |
| 2025-02-11 | 19.51 | $19.27 | 120200 |
| 2025-02-10 | 19.50 | $19.29 | 110800 |
| 2025-02-07 | 19.48 | $19.15 | 92524 |
| 2025-02-06 | 19.49 | $19.42 | 119700 |
| 2025-02-05 | 19.41 | $19.01 | 87400 |
| 2025-02-04 | 19.43 | $18.95 | 90929 |
| 2025-02-03 | 19.47 | $18.63 | 147800 |
| 2025-01-31 | 19.61 | $18.98 | 192527 |
| 2025-01-30 | 19.66 | $19.39 | 202638 |
| 2025-01-29 | 19.58 | $19.51 | 236717 |
| 2025-01-28 | 19.44 | $19.75 | 271700 |
| 2025-01-27 | 19.17 | $19.80 | 844825 |
| 2025-01-24 | 18.83 | $19.77 | 165934 |
| 2025-01-23 | 18.41 | $19.42 | 198900 |
| 2025-01-22 | 18.01 | $18.51 | 133200 |
| 2025-01-21 | 17.80 | $18.59 | 436833 |
| 2025-01-17 | 17.53 | $18.08 | 185800 |
| 2025-01-16 | 17.35 | $17.97 | 589400 |
| 2025-01-15 | 17.18 | $17.57 | 156200 |
| 2025-01-14 | 17.10 | $17.29 | 313700 |
| 2025-01-13 | 17.09 | $17.16 | 317347 |
| 2025-01-10 | 17.13 | $17.08 | 245329 |
| 2025-01-08 | 17.20 | $17.02 | 120300 |
| 2025-01-07 | 17.32 | $17.36 | 251100 |
| 2025-01-06 | 17.37 | $17.68 | 342344 |
| 2025-01-03 | 17.32 | $17.47 | 239600 |
| 2025-01-02 | 17.34 | $17.42 | 281700 |
| 2024-12-31 | 17.38 | $17.36 | 212034 |
| 2024-12-30 | 17.46 | $17.44 | 344100 |
| 2024-12-27 | 17.53 | $17.43 | 982434 |
| 2024-12-26 | 17.63 | $17.58 | 263200 |
| 2024-12-24 | 17.70 | $17.44 | 204600 |
| 2024-12-23 | 17.85 | $17.46 | 463745 |
| 2024-12-20 | 18.02 | $17.58 | 339600 |
| 2024-12-19 | 18.19 | $17.65 | 323701 |
| 2024-12-18 | 18.39 | $17.88 | 188600 |
| 2024-12-17 | 18.55 | $18.49 | 209610 |
| 2024-12-16 | 18.56 | $18.22 | 611600 |
| 2024-12-13 | 18.65 | $18.26 | 431900 |
| 2024-12-12 | 18.75 | $18.55 | 284043 |
| 2024-12-11 | 18.78 | $18.83 | 275125 |
| 2024-12-10 | 18.73 | $18.83 | 145800 |
| 2024-12-09 | 18.66 | $19.17 | 234014 |
| 2024-12-06 | 18.48 | $19.01 | 142709 |
| 2024-12-05 | 18.30 | $18.93 | 131965 |
| 2024-12-04 | 18.11 | $19.03 | 139800 |
| 2024-12-03 | 17.86 | $18.72 | 168301 |
| 2024-12-02 | 17.65 | $18.48 | 213227 |
| 2024-11-29 | 17.48 | $18.17 | 130400 |
| 2024-11-27 | 17.39 | $17.88 | 174442 |
| 2024-11-26 | 17.37 | $17.66 | 320300 |
| 2024-11-25 | 17.43 | $17.75 | 272939 |
| 2024-11-22 | 17.49 | $17.76 | 2.7M |
| 2024-11-21 | 17.56 | $17.54 | 1.1M |
| 2024-11-20 | 17.74 | $17.71 | 160934 |
| 2024-11-19 | 17.92 | $17.90 | 158902 |
| 2024-11-18 | 18.08 | $18.10 | 253900 |
| 2024-11-15 | 18.22 | $17.96 | 294600 |
| 2024-11-14 | 18.46 | $17.91 | 185704 |
| 2024-11-13 | 18.76 | $17.96 | 305443 |
| 2024-11-12 | 19.13 | $18.50 | 110022 |
| 2024-11-11 | 19.41 | $19.35 | 104400 |
| 2024-11-08 | 19.48 | $19.57 | 86937 |
| 2024-11-07 | 19.51 | $20.19 | 84600 |
| 2024-11-06 | 19.35 | $19.36 | 69027 |
| 2024-11-05 | 19.42 | $19.61 | 170400 |
| 2024-11-04 | 19.44 | $19.30 | 97600 |
| 2024-11-01 | 19.55 | $19.33 | 72236 |
| 2024-10-31 | 19.69 | $19.39 | 89600 |
| 2024-10-30 | 19.84 | $19.67 | 287306 |
| 2024-10-29 | 19.94 | $20.32 | 113840 |
| 2024-10-28 | 19.86 | $20.31 | 63006 |
| 2024-10-25 | 19.76 | $19.98 | 84107 |
| 2024-10-24 | 19.75 | $19.50 | 57600 |
| 2024-10-23 | 19.90 | $19.44 | 70000 |
| 2024-10-22 | 20.09 | $19.74 | 60025 |
| 2024-10-21 | 20.23 | $19.91 | 47043 |
| 2024-10-18 | 20.35 | $20.14 | 46600 |
| 2024-10-17 | 20.43 | $19.85 | 690100 |
| 2024-10-16 | 20.60 | $20.01 | 57800 |
| 2024-10-15 | 20.77 | $19.98 | 39700 |
| 2024-10-14 | 20.97 | $20.47 | 71200 |
| 2024-10-11 | 21.05 | $20.63 | 285638 |
| 2024-10-10 | 21.10 | $20.30 | 455700 |
| 2024-10-09 | 21.25 | $20.61 | 1.8M |
| 2024-10-08 | 21.32 | $20.51 | 1.8M |
| 2024-10-07 | 21.43 | $21.00 | 1.1M |
| 2024-10-04 | 21.40 | $20.97 | 65900 |
| 2024-10-03 | 21.36 | $20.61 | 44340 |
| 2024-10-02 | 21.41 | $21.24 | 81701 |
| 2024-10-01 | 21.25 | $21.09 | 230700 |
| 2024-09-30 | 21.10 | $21.67 | 237400 |
| 2024-09-27 | 20.71 | $21.59 | 111935 |
| 2024-09-26 | 20.25 | $21.22 | 51100 |
| 2024-09-25 | 19.80 | $20.12 | 32448 |
| 2024-09-24 | 19.60 | $20.30 | 53215 |
| 2024-09-23 | 19.28 | $19.63 | 56400 |
| 2024-09-20 | 19.10 | $19.21 | 56500 |
| 2024-09-19 | 19.02 | $19.69 | 47600 |
| 2024-09-18 | 18.76 | $18.83 | 48823 |
| 2024-09-17 | 18.72 | $18.91 | 54237 |
| 2024-09-16 | 18.64 | $19.06 | 391342 |
| 2024-09-13 | 18.49 | $18.93 | 287300 |
| 2024-09-12 | 18.35 | $18.47 | 120100 |
| 2024-09-11 | 18.34 | $18.23 | 128200 |
| 2024-09-10 | 18.39 | $17.97 | 258928 |
| 2024-09-09 | 18.55 | $18.23 | 125316 |
| 2024-09-06 | 18.65 | $18.07 | 115626 |
| 2024-09-05 | 18.83 | $18.29 | 78700 |
| 2024-09-04 | 18.98 | $18.14 | 75000 |
| 2024-09-03 | 19.20 | $18.47 | 68900 |
| 2024-08-30 | 19.36 | $19.25 | 86000 |
| 2024-08-29 | 19.31 | $19.32 | 41600 |
| 2024-08-28 | 19.22 | $19.18 | 45136 |
| 2024-08-27 | 19.15 | $19.35 | 88047 |
| 2024-08-26 | 19.01 | $19.25 | 50427 |
| 2024-08-23 | 18.87 | $19.28 | 73236 |
| 2024-08-22 | 18.68 | $18.90 | 38600 |
| 2024-08-21 | 18.57 | $19.11 | 61600 |
| 2024-08-20 | 18.37 | $18.95 | 58247 |
| 2024-08-19 | 18.18 | $18.87 | 117228 |
| 2024-08-16 | 17.97 | $18.48 | 61007 |
| 2024-08-15 | 17.85 | $18.47 | 81521 |
| 2024-08-14 | 17.71 | $18.27 | 134812 |
| 2024-08-13 | 17.61 | $18.32 | 659714 |
| 2024-08-12 | 17.47 | $17.90 | 347309 |
| 2024-08-09 | 17.45 | $17.85 | 132331 |
| 2024-08-08 | 17.46 | $17.87 | 181700 |
| 2024-08-07 | 17.47 | $17.63 | 263700 |
| 2024-08-06 | 17.56 | $17.54 | 286600 |
| 2024-08-05 | 17.72 | $17.52 | 192830 |
| 2024-08-02 | 17.93 | $17.75 | 101824 |
| 2024-08-01 | 18.13 | $18.19 | 66335 |
| 2024-07-31 | 18.23 | $18.59 | 103840 |
| 2024-07-30 | 18.25 | $18.36 | 121100 |
| 2024-07-29 | 18.35 | $18.32 | 165700 |
| 2024-07-26 | 18.49 | $18.37 | 106002 |
| 2024-07-25 | 18.66 | $18.24 | 141132 |
| 2024-07-24 | 18.91 | $18.54 | 76300 |
| 2024-07-23 | 19.13 | $18.32 | 99600 |
| 2024-07-22 | 19.48 | $18.87 | 89500 |
| 2024-07-19 | 19.73 | $19.00 | 103200 |
| 2024-07-18 | 20.00 | $20.28 | 43300 |
| 2024-07-17 | 19.92 | $20.18 | 58100 |
| 2024-07-16 | 19.86 | $20.18 | 50228 |
| 2024-07-15 | 19.79 | $20.03 | 48606 |
| 2024-07-12 | 19.75 | $20.40 | 47139 |
| 2024-07-11 | 19.59 | $19.83 | 72848 |
| 2024-07-10 | 19.58 | $19.62 | 53100 |
| 2024-07-09 | 19.64 | $19.65 | 47000 |
| 2024-07-08 | 19.71 | $19.65 | 65626 |
| 2024-07-05 | 19.79 | $19.97 | 49900 |
| 2024-07-03 | 19.80 | $19.98 | 40949 |
| 2024-07-02 | 19.81 | $19.73 | 86332 |
| 2024-07-01 | 19.91 | $19.70 | 88000 |
| 2024-06-28 | 20.04 | $19.91 | 56030 |
| 2024-06-27 | 20.13 | $19.80 | 114400 |
| 2024-06-26 | 20.28 | $20.11 | 53800 |
| 2024-06-25 | 20.37 | $20.35 | 62700 |
| 2024-06-24 | 20.41 | $20.50 | 70200 |
| 2024-06-21 | 20.40 | $20.38 | 68200 |
| 2024-06-20 | 20.43 | $20.56 | 121600 |
| 2024-06-18 | 20.41 | $20.21 | 110700 |
| 2024-06-17 | 20.50 | $20.03 | 72207 |
| 2024-06-14 | 20.66 | $20.08 | 56400 |
| 2024-06-13 | 20.85 | $20.64 | 47449 |
| 2024-06-12 | 20.89 | $21.07 | 59700 |
| 2024-06-11 | 20.81 | $20.36 | 60018 |
| 2024-06-10 | 20.92 | $20.61 | 57608 |
| 2024-06-07 | 20.98 | $20.58 | 39500 |
| 2024-06-06 | 21.06 | $20.99 | 214200 |
| 2024-06-05 | 21.02 | $20.89 | 51101 |
| 2024-06-04 | 20.99 | $20.68 | 44529 |
| 2024-06-03 | 21.02 | $20.69 | 49724 |
| 2024-05-31 | 21.05 | $20.86 | 72817 |
| 2024-05-30 | 21.02 | $20.40 | 68628 |
| 2024-05-29 | 21.12 | $20.52 | 113944 |
| 2024-05-28 | 21.20 | $21.06 | 144308 |
| 2024-05-24 | 21.12 | $20.98 | 146100 |
| 2024-05-23 | 21.04 | $20.74 | 111800 |
| 2024-05-22 | 21.00 | $20.90 | 178800 |
| 2024-05-21 | 20.90 | $21.48 | 250043 |
| 2024-05-20 | 20.58 | $21.65 | 65600 |
| 2024-05-17 | 20.13 | $20.36 | 376200 |
| 2024-05-16 | 19.98 | $20.00 | 61200 |
| 2024-05-15 | 19.91 | $20.42 | 48300 |
| 2024-05-14 | 19.69 | $19.98 | 58533 |
| 2024-05-13 | 19.55 | $19.87 | 54400 |
| 2024-05-10 | 19.42 | $20.04 | 45200 |
| 2024-05-09 | 19.21 | $19.83 | 42500 |
| 2024-05-08 | 19.02 | $19.58 | 43416 |
| 2024-05-07 | 18.86 | $19.46 | 71140 |
| 2024-05-06 | 18.72 | $19.06 | 88120 |
| 2024-05-03 | 18.67 | $18.98 | 64300 |
| 2024-05-02 | 18.64 | $18.85 | 69817 |
| 2024-05-01 | 18.65 | $18.67 | 45300 |
| 2024-04-30 | 18.72 | $18.46 | 69300 |
| 2024-04-29 | 18.88 | $18.91 | 93100 |
| 2024-04-26 | 18.94 | $18.73 | 811423 |
| 2024-04-25 | 19.07 | $18.73 | 2.5M |
| 2024-04-24 | 19.23 | $19.01 | 691612 |
| 2024-04-23 | 19.34 | $18.98 | 124100 |
| 2024-04-22 | 19.48 | $19.15 | 85843 |
| 2024-04-19 | 19.60 | $19.32 | 73800 |
| 2024-04-18 | 19.70 | $19.38 | 51919 |
| 2024-04-17 | 19.79 | $19.41 | 84800 |
| 2024-04-16 | 19.89 | $19.56 | 126112 |
| 2024-04-15 | 19.96 | $19.53 | 77232 |
| 2024-04-12 | 20.06 | $19.53 | 52200 |
| 2024-04-11 | 20.17 | $19.93 | 62136 |
| 2024-04-10 | 20.17 | $20.45 | 71500 |
| 2024-04-09 | 20.01 | $20.61 | 72922 |
| 2024-04-08 | 19.75 | $20.37 | 51739 |
| 2024-04-05 | 19.51 | $20.00 | 63405 |
| 2024-04-04 | 19.32 | $19.64 | 71413 |
| 2024-04-03 | 19.21 | $19.39 | 50300 |
| 2024-04-02 | 19.16 | $18.97 | 55127 |
| 2024-04-01 | 19.22 | $18.66 | 93900 |
| 2024-03-28 | 19.40 | $18.84 | 84100 |
| 2024-03-27 | 19.55 | $19.23 | 55631 |
| 2024-03-26 | 19.61 | $19.14 | 73230 |
| 2024-03-25 | 19.71 | $19.16 | 74114 |
| 2024-03-22 | 19.82 | $19.66 | 54418 |
| 2024-03-21 | 19.79 | $19.70 | 61528 |
| 2024-03-20 | 19.73 | $19.52 | 53000 |
| 2024-03-19 | 19.70 | $19.25 | 145600 |
| 2024-03-18 | 19.75 | $19.31 | 82630 |
| 2024-03-15 | 19.79 | $19.93 | 69748 |
| 2024-03-14 | 19.63 | $19.71 | 85942 |
| 2024-03-13 | 19.49 | $19.90 | 102600 |
| 2024-03-12 | 19.26 | $19.49 | 63151 |
| 2024-03-11 | 19.10 | $19.13 | 89435 |
| 2024-03-08 | 19.01 | $19.15 | 66641 |
| 2024-03-07 | 18.90 | $19.05 | 74900 |
| 2024-03-06 | 18.79 | $19.13 | 225700 |
| 2024-03-05 | 18.62 | $18.45 | 330621 |
| 2024-03-04 | 18.63 | $18.50 | 223242 |
| 2024-03-01 | 18.62 | $18.51 | 86300 |
| 2024-02-29 | 18.61 | $18.09 | 91800 |
| 2024-02-28 | 18.72 | $18.45 | 47800 |
| 2024-02-27 | 18.74 | $18.56 | 203100 |
| 2024-02-26 | 18.72 | $18.68 | 108600 |
| 2024-02-23 | 18.65 | $18.79 | 476400 |
| 2024-02-22 | 18.53 | $18.97 | 1.2M |
| 2024-02-21 | 18.33 | $18.90 | 1.3M |
| 2024-02-20 | 18.10 | $18.67 | 525333 |
| 2024-02-16 | 17.89 | $18.70 | 65600 |
| 2024-02-15 | 17.63 | $18.09 | 120700 |
| 2024-02-14 | 17.51 | $17.77 | 110700 |
| 2024-02-13 | 17.47 | $17.70 | 1.3M |
| 2024-02-12 | 17.44 | $17.82 | 491137 |
| 2024-02-09 | 17.37 | $17.56 | 865700 |
| 2024-02-08 | 17.38 | $17.58 | 67633 |
| 2024-02-07 | 17.39 | $17.66 | 267700 |
| 2024-02-06 | 17.38 | $17.77 | 78100 |
| 2024-02-05 | 17.34 | $17.28 | 74100 |
| 2024-02-02 | 17.45 | $17.79 | 1.9M |
| 2024-02-01 | 17.43 | $18.01 | 57507 |
| 2024-01-31 | 17.34 | $17.60 | 52408 |
| 2024-01-30 | 17.38 | $17.54 | 80345 |
| 2024-01-29 | 17.45 | $17.45 | 77205 |
| 2024-01-26 | 17.57 | $17.56 | 41100 |
| 2024-01-25 | 17.69 | $17.57 | 54500 |
| 2024-01-24 | 17.84 | $17.85 | 47819 |
| 2024-01-23 | 17.94 | $18.40 | 124000 |
| 2024-01-22 | 17.90 | $18.09 | 74141 |
| 2024-01-19 | 17.95 | $18.03 | 97310 |
| 2024-01-18 | 18.05 | $18.00 | 102800 |
| 2024-01-17 | 18.18 | $17.84 | 76500 |
| 2024-01-16 | 18.39 | $18.09 | 70427 |
| 2024-01-12 | 18.58 | $18.64 | 74500 |
| 2024-01-11 | 18.64 | $18.46 | 80200 |
| 2024-01-10 | 18.77 | $18.33 | 50226 |
| 2024-01-09 | 18.98 | $18.37 | 53240 |
| 2024-01-08 | 19.22 | $18.63 | 76344 |
| 2024-01-05 | 19.43 | $18.60 | 58702 |
| 2024-01-04 | 19.70 | $18.89 | 61300 |
| 2024-01-03 | 19.93 | $18.84 | 37632 |
| 2024-01-02 | 20.21 | $19.58 | 100437 |
| 2023-12-29 | 20.32 | $20.07 | 25239 |
| 2023-12-28 | 20.29 | $20.15 | 35614 |
| 2023-12-27 | 20.22 | $20.22 | 28900 |
| 2023-12-26 | 20.11 | $20.00 | 59900 |
| 2023-12-22 | 20.03 | $19.95 | 37600 |
| 2023-12-21 | 19.93 | $19.93 | 50014 |
| 2023-12-20 | 19.82 | $19.67 | 46004 |
| 2023-12-19 | 19.75 | $19.92 | 66544 |
| 2023-12-18 | 19.58 | $19.67 | 73106 |
| 2023-12-15 | 19.45 | $19.69 | 85100 |
| 2023-12-14 | 19.27 | $19.37 | 62038 |
| 2023-12-13 | 19.15 | $18.91 | 106500 |
| 2023-12-12 | 19.14 | $18.86 | 62220 |
| 2023-12-11 | 19.13 | $18.72 | 109904 |
| 2023-12-08 | 19.17 | $18.97 | 66148 |
| 2023-12-07 | 19.12 | $19.18 | 81404 |
| 2023-12-06 | 18.99 | $18.68 | 49548 |
| 2023-12-05 | 18.99 | $18.68 | 72900 |
| 2023-12-04 | 18.97 | $18.79 | 125012 |
| 2023-12-01 | 18.91 | $18.98 | 94300 |
| 2023-11-30 | 18.77 | $18.60 | 102416 |
| 2023-11-29 | 18.71 | $18.64 | 53200 |
| 2023-11-28 | 18.61 | $18.51 | 36800 |
| 2023-11-27 | 18.54 | $18.58 | 101620 |
| 2023-11-24 | 18.41 | $18.56 | 40109 |
| 2023-11-22 | 18.26 | $18.56 | 96700 |
| 2023-11-21 | 18.07 | $18.49 | 126200 |
| 2023-11-20 | 17.86 | $18.62 | 82507 |
| 2023-11-17 | 17.55 | $18.13 | 69431 |
| 2023-11-16 | 17.34 | $17.87 | 75940 |
| 2023-11-15 | 17.16 | $18.14 | 153910 |
| 2023-11-14 | 16.86 | $17.77 | 125800 |
| 2023-11-13 | 16.61 | $16.83 | 102400 |
| 2023-11-10 | 16.62 | $17.06 | 74000 |
| 2023-11-09 | 16.56 | $17.11 | 141641 |
| 2023-11-08 | 16.48 | $16.89 | 106400 |
| 2023-11-07 | 16.47 | $16.95 | 95300 |
| 2023-11-06 | 16.44 | $17.11 | 153432 |
| 2023-11-03 | 16.36 | $17.03 | 146829 |
| 2023-11-02 | 16.31 | $16.77 | 79100 |
| 2023-11-01 | 16.33 | $16.36 | 97647 |
| 2023-10-31 | 16.51 | $16.36 | 180500 |
| 2023-10-30 | 16.74 | $16.37 | 130446 |
| 2023-10-27 | 17.03 | $16.32 | 83000 |
| 2023-10-26 | 17.40 | $17.02 | 150700 |
| 2023-10-25 | 17.65 | $17.10 | 81600 |
| 2023-10-24 | 17.93 | $17.14 | 96437 |
| 2023-10-23 | 18.26 | $17.50 | 60600 |
| 2023-10-20 | 18.56 | $18.05 | 43300 |
| 2023-10-19 | 18.75 | $18.35 | 111038 |
| 2023-10-18 | 18.89 | $18.41 | 42823 |
| 2023-10-17 | 19.04 | $18.95 | 44200 |
| 2023-10-16 | 19.06 | $19.02 | 68900 |
| 2023-10-13 | 19.05 | $19.01 | 32900 |
| 2023-10-12 | 19.04 | $19.34 | 41500 |
| 2023-10-11 | 18.93 | $19.28 | 38317 |
| 2023-10-10 | 18.80 | $19.22 | 88100 |
| 2023-10-09 | 18.68 | $18.44 | 44302 |
| 2023-10-06 | 18.77 | $19.12 | 82100 |
| 2023-10-05 | 18.67 | $18.81 | 66000 |
| 2023-10-04 | 18.64 | $18.72 | 80620 |
| 2023-10-03 | 18.65 | $18.70 | 63227 |
| 2023-10-02 | 18.66 | $18.70 | 61700 |
| 2023-09-29 | 18.67 | $18.94 | 51949 |
| 2023-09-28 | 18.61 | $18.77 | 62745 |
| 2023-09-27 | 18.60 | $18.25 | 65922 |
| 2023-09-26 | 18.75 | $18.41 | 74300 |
| 2023-09-25 | 18.89 | $18.88 | 93100 |
| 2023-09-22 | 18.91 | $18.68 | 72900 |
| 2023-09-21 | 19.00 | $18.70 | 48820 |
| 2023-09-20 | 19.10 | $19.01 | 47000 |
| 2023-09-19 | 19.12 | $19.09 | 55432 |
| 2023-09-18 | 19.13 | $19.24 | 59600 |
| 2023-09-15 | 19.08 | $19.05 | 66332 |
| 2023-09-14 | 19.09 | $18.84 | 39500 |
| 2023-09-13 | 19.17 | $18.72 | 37000 |
| 2023-09-12 | 19.30 | $19.03 | 75400 |
| 2023-09-11 | 19.36 | $19.41 | 130432 |
| 2023-09-08 | 19.30 | $19.18 | 49100 |
| 2023-09-07 | 19.31 | $19.24 | 53600 |
| 2023-09-06 | 19.30 | $19.80 | 51401 |
| 2023-09-05 | 19.10 | $19.51 | 38500 |
| 2023-09-01 | 18.96 | $19.05 | 28800 |
| 2023-08-31 | 18.93 | $19.14 | 39600 |
| 2023-08-30 | 18.86 | $19.40 | 46900 |
| 2023-08-29 | 18.70 | $19.28 | 46134 |
| 2023-08-28 | 18.54 | $19.11 | 54600 |
| 2023-08-25 | 18.40 | $18.58 | 43439 |
| 2023-08-24 | 18.41 | $18.49 | 75911 |
| 2023-08-23 | 18.45 | $18.92 | 117200 |
| 2023-08-22 | 18.37 | $18.53 | 92900 |
| 2023-08-21 | 18.40 | $18.18 | 103900 |
| 2023-08-18 | 18.55 | $18.47 | 114700 |
| 2023-08-17 | 18.65 | $18.45 | 86800 |
| 2023-08-16 | 18.78 | $18.52 | 46245 |
| 2023-08-15 | 18.92 | $18.61 | 56900 |
| 2023-08-14 | 19.07 | $18.95 | 48400 |
| 2023-08-11 | 19.14 | $18.93 | 62900 |
| 2023-08-10 | 19.24 | $19.19 | 65100 |
| 2023-08-09 | 19.27 | $19.08 | 93933 |
| 2023-08-08 | 19.35 | $18.82 | 90326 |
| 2023-08-07 | 19.52 | $19.20 | 37233 |
| 2023-08-04 | 19.62 | $19.28 | 49510 |
| 2023-08-03 | 19.70 | $19.09 | 48021 |
| 2023-08-02 | 19.86 | $19.35 | 38548 |
| 2023-08-01 | 19.97 | $19.79 | 55743 |
| 2023-07-31 | 19.96 | $19.93 | 40412 |
| 2023-07-28 | 19.90 | $19.80 | 43800 |
| 2023-07-27 | 19.86 | $19.61 | 45015 |
| 2023-07-26 | 19.87 | $19.82 | 41300 |
| 2023-07-25 | 19.81 | $19.95 | 70346 |
| 2023-07-24 | 19.68 | $19.41 | 70300 |
| 2023-07-21 | 19.70 | $19.38 | 91600 |
| 2023-07-20 | 19.72 | $19.23 | 81200 |
| 2023-07-19 | 19.79 | $19.32 | 148924 |
| 2023-07-18 | 19.83 | $20.38 | 90300 |
| 2023-07-17 | 19.55 | $19.57 | 40341 |
| 2023-07-14 | 19.46 | $19.54 | 419139 |
| 2023-07-13 | 19.34 | $19.95 | 57800 |
| 2023-07-12 | 19.07 | $19.85 | 39400 |
| 2023-07-11 | 18.77 | $19.03 | 55647 |
| 2023-07-10 | 18.66 | $18.76 | 66300 |
| 2023-07-07 | 18.62 | $18.46 | 76319 |
| 2023-07-06 | 18.65 | $18.40 | 260239 |
| 2023-07-05 | 18.71 | $18.72 | 50800 |
| 2023-07-03 | 18.69 | $19.10 | 34900 |
| 2023-06-30 | 18.54 | $18.92 | 99200 |
| 2023-06-29 | 18.41 | $18.37 | 218000 |
| 2023-06-28 | 18.43 | $18.54 | 522240 |
| 2023-06-27 | 18.41 | $18.64 | 720228 |
| 2023-06-26 | 18.34 | $18.70 | 3.2M |
| 2023-06-23 | 18.25 | $18.02 | 95600 |
| 2023-06-22 | 18.36 | $18.26 | 1.1M |
| 2023-06-21 | 18.41 | $18.37 | 2.0M |
| 2023-06-20 | 18.45 | $18.06 | 220541 |
| 2023-06-16 | 18.59 | $19.00 | 170805 |
| 2023-06-15 | 18.47 | $19.13 | 34929 |
| 2023-06-14 | 18.29 | $18.83 | 445904 |
| 2023-06-13 | 18.16 | $18.60 | 368400 |
| 2023-06-12 | 18.08 | $18.36 | 261500 |
| 2023-06-09 | 18.07 | $18.27 | 158411 |
| 2023-06-08 | 18.09 | $18.55 | 406631 |
| 2023-06-07 | 18.04 | $18.52 | 38300 |
| 2023-06-06 | 17.99 | $18.45 | 41200 |
| 2023-06-05 | 17.95 | $18.50 | 54608 |
| 2023-06-02 | 17.91 | $18.63 | 52200 |
| 2023-06-01 | 17.82 | $17.92 | 217045 |
| 2023-05-31 | 17.96 | $17.60 | 73329 |
| 2023-05-30 | 18.23 | $17.90 | 52000 |
| 2023-05-26 | 18.48 | $18.21 | 44100 |
| 2023-05-25 | 18.69 | $17.86 | 50600 |
| 2023-05-24 | 19.06 | $18.21 | 25628 |
| 2023-05-23 | 19.41 | $18.98 | 29113 |
| 2023-05-22 | 19.60 | $19.65 | 38000 |
| 2023-05-19 | 19.62 | $20.05 | 37800 |
| 2023-05-18 | 19.52 | $19.61 | 35011 |
| 2023-05-17 | 19.53 | $19.64 | 20381 |
| 2023-05-16 | 19.55 | $19.20 | 28700 |
| 2023-05-15 | 19.71 | $19.77 | 35329 |
| 2023-05-12 | 19.72 | $19.42 | 31921 |
| 2023-05-11 | 19.85 | $19.44 | 32900 |
| 2023-05-10 | 20.00 | $19.75 | 31244 |
| 2023-05-09 | 20.09 | $19.86 | 46200 |
| 2023-05-08 | 20.16 | $20.23 | 52410 |
| 2023-05-05 | 20.13 | $20.11 | 149200 |
| 2023-05-04 | 20.12 | $20.05 | 32508 |
| 2023-05-03 | 20.14 | $19.79 | 38823 |
| 2023-05-02 | 20.23 | $19.46 | 101600 |
| 2023-05-01 | 20.44 | $19.78 | 32500 |
| 2023-04-28 | 20.60 | $19.97 | 52200 |
| 2023-04-27 | 20.73 | $20.51 | 25500 |
| 2023-04-26 | 20.70 | $20.03 | 39000 |
| 2023-04-25 | 20.81 | $20.25 | 30000 |
| 2023-04-24 | 20.87 | $20.62 | 75500 |
| 2023-04-21 | 20.82 | $20.43 | 31500 |
| 2023-04-20 | 20.80 | $20.66 | 45400 |
| 2023-04-19 | 20.70 | $20.55 | 35400 |
| 2023-04-18 | 20.59 | $21.02 | 39300 |
| 2023-04-17 | 20.31 | $20.81 | 101600 |
| 2023-04-14 | 20.02 | $20.45 | 32800 |
| 2023-04-13 | 19.78 | $20.21 | 35000 |
| 2023-04-12 | 19.55 | $19.66 | 40609 |
| 2023-04-11 | 19.45 | $19.35 | 49100 |
| 2023-04-10 | 19.41 | $18.98 | 42531 |
| 2023-04-06 | 19.48 | $19.16 | 29426 |
| 2023-04-05 | 19.50 | $19.36 | 36600 |
| 2023-04-04 | 19.46 | $19.86 | 76600 |
| 2023-04-03 | 19.25 | $19.77 | 39212 |
| 2023-03-31 | 19.01 | $19.79 | 35211 |
| 2023-03-30 | 18.72 | $19.54 | 30230 |
| 2023-03-29 | 18.43 | $18.95 | 38900 |
| 2023-03-28 | 18.28 | $18.67 | 128846 |
| 2023-03-27 | 18.18 | $18.49 | 60934 |
| 2023-03-24 | 18.12 | $18.21 | 64624 |
| 2023-03-23 | 18.15 | $18.57 | 249500 |
| 2023-03-22 | 18.06 | $18.44 | 429338 |
| 2023-03-21 | 18.01 | $18.57 | 224006 |
| 2023-03-20 | 17.91 | $18.60 | 71300 |
| 2023-03-17 | 17.79 | $17.82 | 45115 |
| 2023-03-16 | 17.89 | $18.16 | 124300 |
| 2023-03-15 | 17.92 | $17.77 | 107125 |
| 2023-03-14 | 18.08 | $18.86 | 64442 |
| 2023-03-13 | 17.95 | $17.73 | 54835 |
| 2023-03-10 | 18.15 | $17.66 | 47100 |
| 2023-03-09 | 18.42 | $17.94 | 353900 |
| 2023-03-08 | 18.67 | $18.34 | 222900 |
| 2023-03-07 | 18.86 | $18.39 | 165946 |
| 2023-03-06 | 19.08 | $19.27 | 480700 |
| 2023-03-03 | 19.07 | $19.65 | 113209 |
| 2023-03-02 | 18.94 | $19.08 | 40000 |
| 2023-03-01 | 18.97 | $19.46 | 52533 |
| 2023-02-28 | 18.89 | $19.18 | 38606 |
| 2023-02-27 | 18.88 | $18.90 | 35200 |
| 2023-02-24 | 18.97 | $18.53 | 32344 |
| 2023-02-23 | 19.20 | $19.17 | 34839 |
| 2023-02-22 | 19.28 | $19.16 | 55900 |
| 2023-02-21 | 19.39 | $19.15 | 51626 |
| 2023-02-17 | 19.52 | $19.43 | 61523 |
| 2023-02-16 | 19.60 | $19.55 | 49900 |
| 2023-02-15 | 19.66 | $19.95 | 32600 |
| 2023-02-14 | 19.61 | $19.80 | 139901 |
| 2023-02-13 | 19.59 | $19.78 | 131728 |
| 2023-02-10 | 19.59 | $19.19 | 129300 |
| 2023-02-09 | 19.76 | $19.81 | 39831 |
| 2023-02-08 | 19.78 | $19.51 | 81400 |
| 2023-02-07 | 19.90 | $19.80 | 46314 |
| 2023-02-06 | 19.96 | $19.62 | 71800 |
| 2023-02-03 | 20.08 | $19.87 | 37230 |
| 2023-02-02 | 20.14 | $19.89 | 45200 |
| 2023-02-01 | 20.22 | $19.51 | 86200 |
| 2023-01-31 | 20.42 | $19.41 | 49400 |
| 2023-01-30 | 20.70 | $19.92 | 97528 |
| 2023-01-27 | 20.87 | $20.41 | 56100 |
| 2023-01-26 | 20.91 | $20.45 | 42400 |
| 2023-01-25 | 20.94 | $20.92 | 43324 |
| 2023-01-24 | 20.82 | $20.86 | 255418 |
| 2023-01-23 | 20.68 | $20.93 | 189811 |
| 2023-01-20 | 20.47 | $20.73 | 237340 |
| 2023-01-19 | 20.28 | $20.03 | 88010 |
| 2023-01-18 | 20.25 | $20.55 | 50700 |
| 2023-01-17 | 20.04 | $20.25 | 95700 |
| 2023-01-13 | 19.88 | $20.39 | 95200 |
| 2023-01-12 | 19.63 | $20.25 | 182400 |
| 2023-01-11 | 19.36 | $19.79 | 83900 |
| 2023-01-10 | 19.17 | $19.91 | 57331 |
| 2023-01-09 | 18.91 | $19.79 | 213400 |
| 2023-01-06 | 18.62 | $19.42 | 79500 |
| 2023-01-05 | 18.38 | $18.77 | 73700 |
| 2023-01-04 | 18.30 | $18.45 | 169110 |
| 2023-01-03 | 18.30 | $18.56 | 117916 |
| 2022-12-30 | 18.27 | $18.24 | 54122 |
| 2022-12-29 | 18.33 | $18.49 | 72439 |
| 2022-12-28 | 18.34 | $18.25 | 60500 |
| 2022-12-27 | 18.42 | $18.40 | 74008 |
| 2022-12-23 | 18.47 | $18.22 | 74300 |
| 2022-12-22 | 18.59 | $18.11 | 72200 |
| 2022-12-21 | 18.77 | $18.57 | 77700 |
| 2022-12-20 | 18.84 | $18.28 | 100303 |
| 2022-12-19 | 19.01 | $18.39 | 182600 |
| 2022-12-16 | 19.18 | $18.16 | 197800 |
| 2022-12-15 | 19.46 | $19.14 | 172400 |
| 2022-12-14 | 19.48 | $19.69 | 138700 |
| 2022-12-13 | 19.32 | $19.56 | 132023 |
| 2022-12-12 | 19.16 | $18.76 | 181700 |
| 2022-12-09 | 19.20 | $18.64 | 145200 |
| 2022-12-08 | 19.29 | $18.66 | 89100 |
| 2022-12-07 | 19.38 | $18.65 | 68200 |
| 2022-12-06 | 19.48 | $18.79 | 75500 |
| 2022-12-05 | 19.54 | $19.15 | 101027 |
| 2022-12-02 | 19.48 | $19.42 | 70900 |
| 2022-12-01 | 19.32 | $19.32 | 66404 |
| 2022-11-30 | 19.13 | $18.94 | 77242 |
| 2022-11-29 | 19.01 | $18.61 | 57900 |
| 2022-11-28 | 18.95 | $18.47 | 100100 |
| 2022-11-25 | 18.91 | $19.04 | 75938 |
| 2022-11-23 | 18.66 | $18.76 | 71000 |
| 2022-11-22 | 18.43 | $18.18 | 88109 |
| 2022-11-21 | 18.32 | $17.63 | 125700 |
| 2022-11-18 | 18.34 | $17.71 | 61915 |
| 2022-11-17 | 18.33 | $17.67 | 126120 |
| 2022-11-16 | 18.31 | $17.85 | 91600 |
| 2022-11-15 | 18.21 | $17.93 | 113209 |
| 2022-11-14 | 18.04 | $18.42 | 102043 |
| 2022-11-11 | 17.67 | $19.16 | 87415 |
| 2022-11-10 | 16.97 | $17.98 | 167800 |
| 2022-11-09 | 16.48 | $16.66 | 82100 |
| 2022-11-08 | 16.28 | $16.97 | 116500 |
| 2022-11-07 | 15.94 | $16.52 | 146600 |
| 2022-11-04 | 15.65 | $15.94 | 139500 |
| 2022-11-03 | 15.49 | $14.94 | 148400 |
| 2022-11-02 | 15.59 | $15.18 | 101629 |
| 2022-11-01 | 15.64 | $15.45 | 113600 |
| 2022-10-31 | 15.61 | $15.24 | 181906 |
| 2022-10-28 | 15.64 | $15.51 | 116000 |
| 2022-10-27 | 15.58 | $15.52 | 93700 |
| 2022-10-26 | 15.49 | $15.65 | 80831 |
| 2022-10-25 | 15.34 | $15.83 | 108710 |
| 2022-10-24 | 15.10 | $15.38 | 216949 |
| 2022-10-21 | 14.94 | $14.87 | 111703 |
| 2022-10-20 | 14.90 | $14.60 | 111200 |
| 2022-10-19 | 14.94 | $14.82 | 72500 |
| 2022-10-18 | 14.91 | $15.77 | 179200 |
| 2022-10-17 | 14.58 | $15.32 | 269135 |
| 2022-10-14 | 14.31 | $14.31 | 152041 |
| 2022-10-13 | 14.31 | $14.71 | 173000 |
| 2022-10-12 | 14.18 | $14.07 | 94345 |
| 2022-10-11 | 14.23 | $14.12 | 263747 |
| 2022-10-10 | 14.27 | $14.24 | 224500 |
| 2022-10-07 | 14.29 | $14.19 | 111500 |
| 2022-10-06 | 14.34 | $14.63 | 91910 |
| 2022-10-05 | 14.25 | $14.97 | 144400 |
| 2022-10-04 | 14.05 | $15.33 | 325635 |
| 2022-10-03 | 13.69 | $14.48 | 196737 |
| 2022-09-30 | 13.53 | $14.18 | 218000 |
| 2022-09-29 | 13.43 | $13.92 | 317200 |
| 2022-09-28 | 13.42 | $14.22 | 200940 |
| 2022-09-27 | 13.31 | $13.31 | 576900 |
| 2022-09-26 | 13.48 | $13.04 | 292200 |
| 2022-09-23 | 13.79 | $13.24 | 171336 |
| 2022-09-22 | 14.11 | $13.54 | 222800 |
| 2022-09-21 | 14.42 | $13.92 | 125115 |
| 2022-09-20 | 14.68 | $14.30 | 262906 |
| 2022-09-19 | 14.89 | $14.82 | 170000 |
| 2022-09-16 | 14.99 | $14.81 | 124800 |
| 2022-09-15 | 15.11 | $14.95 | 183600 |
| 2022-09-14 | 15.23 | $15.31 | 58603 |
| 2022-09-13 | 15.26 | $15.51 | 124400 |
| 2022-09-12 | 15.23 | $16.28 | 161500 |
| 2022-09-09 | 14.97 | $15.70 | 151440 |
| 2022-09-08 | 14.84 | $15.12 | 200100 |
| 2022-09-07 | 14.87 | $15.09 | 299100 |
| 2022-09-06 | 14.93 | $15.09 | 218745 |
| 2022-09-02 | 15.01 | $14.81 | 131400 |
| 2022-09-01 | 15.20 | $14.61 | 139122 |
| 2022-08-31 | 15.51 | $15.23 | 157500 |
| 2022-08-30 | 15.70 | $15.51 | 193900 |
| 2022-08-29 | 15.85 | $15.62 | 147000 |
| 2022-08-26 | 16.00 | $15.56 | 102712 |
| 2022-08-25 | 16.21 | $16.15 | 243600 |
| 2022-08-24 | 16.28 | $15.82 | 343831 |
| 2022-08-23 | 16.48 | $15.70 | 420616 |
| 2022-08-22 | 16.75 | $15.67 | 248500 |
| 2022-08-19 | 17.10 | $16.33 | 250300 |
| 2022-08-18 | 17.31 | $16.66 | 75301 |
| 2022-08-17 | 17.46 | $16.72 | 91500 |
| 2022-08-16 | 17.61 | $17.29 | 72500 |
| 2022-08-15 | 17.62 | $17.09 | 94900 |
| 2022-08-12 | 17.68 | $17.45 | 67320 |
| 2022-08-11 | 17.63 | $17.53 | 96300 |
| 2022-08-10 | 17.54 | $17.71 | 75631 |
| 2022-08-09 | 17.37 | $16.90 | 112200 |
| 2022-08-08 | 17.40 | $17.16 | 94600 |
| 2022-08-05 | 17.36 | $17.19 | 80500 |
| 2022-08-04 | 17.29 | $17.51 | 56100 |
| 2022-08-03 | 17.10 | $16.97 | 100920 |
| 2022-08-02 | 17.04 | $16.88 | 73700 |
| 2022-08-01 | 16.98 | $17.23 | 127200 |
| 2022-07-29 | 16.79 | $17.61 | 117947 |
| 2022-07-28 | 16.44 | $16.95 | 127648 |
| 2022-07-27 | 16.21 | $16.24 | 114742 |
| 2022-07-26 | 16.17 | $16.18 | 135600 |
| 2022-07-25 | 16.13 | $16.49 | 260109 |
| 2022-07-22 | 15.99 | $16.47 | 100419 |
| 2022-07-21 | 15.82 | $16.49 | 105543 |
| 2022-07-20 | 15.61 | $15.99 | 206719 |
| 2022-07-19 | 15.53 | $16.63 | 225040 |
| 2022-07-18 | 15.23 | $15.93 | 271200 |
| 2022-07-15 | 15.09 | $15.56 | 211700 |
| 2022-07-14 | 15.05 | $15.27 | 453000 |
| 2022-07-13 | 15.11 | $15.43 | 422600 |
| 2022-07-12 | 15.14 | $15.51 | 473200 |
| 2022-07-11 | 15.16 | $15.40 | 385200 |
| 2022-07-08 | 15.24 | $16.13 | 437100 |
| 2022-07-07 | 15.11 | $15.84 | 400819 |
| 2022-07-06 | 15.07 | $15.46 | 491800 |
| 2022-07-05 | 15.15 | $15.33 | 388913 |
| 2022-07-01 | 15.31 | $15.47 | 252100 |
| 2022-06-30 | 15.47 | $15.44 | 289800 |
| 2022-06-29 | 15.70 | $15.95 | 337924 |
| 2022-06-28 | 15.84 | $16.01 | 326800 |
| 2022-06-27 | 16.00 | $16.05 | 305709 |
| 2022-06-24 | 16.20 | $16.19 | 135917 |
| 2022-06-23 | 16.41 | $15.81 | 321200 |
| 2022-06-22 | 16.80 | $16.34 | 311600 |
| 2022-06-21 | 17.13 | $16.68 | 400540 |
| 2022-06-17 | 17.44 | $16.58 | 287200 |
| 2022-06-16 | 17.85 | $17.09 | 229900 |
| 2022-06-15 | 18.20 | $17.39 | 212936 |
| 2022-06-14 | 18.53 | $17.31 | 272326 |
| 2022-06-13 | 18.97 | $17.57 | 208412 |
| 2022-06-10 | 19.43 | $18.27 | 211728 |
| 2022-06-09 | 19.76 | $18.90 | 102705 |
| 2022-06-08 | 19.96 | $19.73 | 108000 |
| 2022-06-07 | 19.94 | $19.88 | 199300 |
| 2022-06-06 | 19.86 | $20.30 | 78224 |
| 2022-06-03 | 19.62 | $20.13 | 102500 |
| 2022-06-02 | 19.39 | $20.23 | 229400 |
| 2022-06-01 | 19.07 | $19.32 | 336300 |
| 2022-05-31 | 18.97 | $19.50 | 335934 |
| 2022-05-27 | 18.79 | $19.53 | 82400 |
| 2022-05-26 | 18.56 | $19.07 | 51920 |
| 2022-05-25 | 18.43 | $18.76 | 96024 |
| 2022-05-24 | 18.38 | $19.42 | 127700 |
| 2022-05-23 | 18.12 | $19.19 | 175500 |
| 2022-05-20 | 17.88 | $18.76 | 341200 |
| 2022-05-19 | 17.74 | $18.50 | 130501 |
| 2022-05-18 | 17.66 | $18.09 | 114909 |
| 2022-05-17 | 17.71 | $18.60 | 166300 |
| 2022-05-16 | 17.62 | $18.13 | 143700 |
| 2022-05-13 | 17.68 | $18.11 | 130907 |
| 2022-05-12 | 17.77 | $17.43 | 123000 |
| 2022-05-11 | 18.12 | $17.66 | 120133 |
| 2022-05-10 | 18.48 | $17.52 | 197818 |
| 2022-05-09 | 18.98 | $17.34 | 131600 |
| 2022-05-06 | 19.65 | $18.53 | 147500 |
| 2022-05-05 | 20.11 | $19.65 | 76800 |
| 2022-05-04 | 20.31 | $20.56 | 71200 |
| 2022-05-03 | 20.27 | $20.31 | 138000 |
| 2022-05-02 | 20.31 | $19.97 | 104223 |
| 2022-04-29 | 20.47 | $20.28 | 65300 |
| 2022-04-28 | 20.57 | $20.24 | 87200 |
| 2022-04-27 | 20.70 | $20.52 | 78900 |
| 2022-04-26 | 20.77 | $20.03 | 90235 |
| 2022-04-25 | 21.02 | $20.74 | 74600 |
| 2022-04-22 | 21.09 | $21.38 | 67200 |
| 2022-04-21 | 20.98 | $21.92 | 44500 |
| 2022-04-20 | 20.67 | $21.55 | 67500 |
| 2022-04-19 | 20.41 | $20.79 | 162400 |
| 2022-04-18 | 20.34 | $20.04 | 122023 |
| 2022-04-14 | 20.50 | $20.13 | 71746 |
| 2022-04-13 | 20.66 | $20.27 | 104700 |
| 2022-04-12 | 20.82 | $20.22 | 319223 |
| 2022-04-11 | 21.03 | $20.28 | 285200 |
| 2022-04-08 | 21.27 | $20.72 | 81400 |
| 2022-04-07 | 21.41 | $20.73 | 76000 |
| 2022-04-06 | 21.59 | $20.52 | 68313 |
| 2022-04-05 | 21.86 | $21.49 | 54500 |
| 2022-04-04 | 21.88 | $21.71 | 71006 |
| 2022-04-01 | 21.83 | $21.67 | 56419 |
| 2022-03-31 | 21.77 | $21.32 | 84100 |
| 2022-03-30 | 21.81 | $21.42 | 50502 |
| 2022-03-29 | 21.81 | $21.74 | 76200 |
| 2022-03-28 | 21.70 | $20.54 | 90748 |
| 2022-03-25 | 21.95 | $20.55 | 168700 |
| 2022-03-24 | 22.23 | $20.94 | 119830 |
| 2022-03-23 | 22.44 | $22.01 | 74400 |
| 2022-03-22 | 22.35 | $22.30 | 57047 |
| 2022-03-21 | 22.13 | $22.20 | 61623 |
| 2022-03-18 | 21.88 | $22.24 | 89013 |
| 2022-03-17 | 21.55 | $22.54 | 325100 |
| 2022-03-16 | 21.04 | $22.43 | 303700 |
| 2022-03-15 | 20.45 | $21.64 | 196718 |
| 2022-03-14 | 19.99 | $21.77 | 109024 |
| 2022-03-11 | 19.38 | $21.06 | 764730 |
| 2022-03-10 | 18.86 | $20.66 | 439835 |
| 2022-03-09 | 18.37 | $20.24 | 445200 |
| 2022-03-08 | 17.92 | $18.94 | 284123 |
| 2022-03-07 | 17.80 | $17.80 | 178600 |
| 2022-03-04 | 18.04 | $17.84 | 152127 |
| 2022-03-03 | 18.33 | $18.33 | 168400 |
| 2022-03-02 | 18.55 | $18.88 | 135618 |
| 2022-03-01 | 18.66 | $17.93 | 225803 |
| 2022-02-28 | 19.11 | $18.63 | 187408 |
| 2022-02-25 | 19.46 | $19.66 | 140000 |
| 2022-02-24 | 19.57 | $19.37 | 250402 |
| 2022-02-23 | 19.81 | $19.60 | 255100 |
| 2022-02-22 | 20.05 | $20.06 | 122700 |
| 2022-02-18 | 20.20 | $20.21 | 77900 |
| 2022-02-17 | 20.36 | $20.44 | 73100 |
| 2022-02-16 | 20.50 | $21.35 | 58200 |
| 2022-02-15 | 20.38 | $20.95 | 132928 |
| 2022-02-14 | 20.39 | $20.11 | 99449 |
| 2022-02-11 | 20.68 | $20.28 | 48406 |
| 2022-02-10 | 20.99 | $21.06 | 75039 |
| 2022-02-09 | 21.14 | $22.19 | 70638 |
| 2022-02-08 | 20.97 | $21.40 | 80639 |
| 2022-02-07 | 21.04 | $21.37 | 55800 |
| 2022-02-04 | 21.14 | $21.68 | 62000 |
| 2022-02-03 | 21.19 | $22.14 | 69400 |
| 2022-02-02 | 21.11 | $22.38 | 74400 |
| 2022-02-01 | 20.97 | $21.70 | 102442 |
| 2022-01-31 | 21.03 | $21.27 | 122322 |
| 2022-01-28 | 21.26 | $20.47 | 109900 |
| 2022-01-27 | 21.81 | $20.56 | 114131 |
| 2022-01-26 | 22.47 | $21.12 | 104341 |
| 2022-01-25 | 23.12 | $22.34 | 157800 |
| 2022-01-24 | 23.53 | $22.82 | 107031 |
| 2022-01-21 | 23.88 | $23.65 | 56500 |
| 2022-01-20 | 24.06 | $23.87 | 116700 |
| 2022-01-19 | 24.21 | $23.91 | 54100 |
| 2022-01-18 | 24.39 | $23.53 | 56529 |
| 2022-01-14 | 24.74 | $23.69 | 46628 |
| 2022-01-13 | 25.11 | $24.68 | 46218 |
| 2022-01-12 | 25.24 | $25.10 | 30100 |
| 2022-01-11 | 25.27 | $24.59 | 54800 |
| 2022-01-10 | 25.47 | $24.31 | 43426 |
| 2022-01-07 | 25.79 | $25.42 | 75100 |
| 2022-01-06 | 25.83 | $25.81 | 40200 |
| 2022-01-05 | 25.74 | $25.94 | 39200 |
| 2022-01-04 | 25.59 | $26.17 | 33800 |
| 2022-01-03 | 25.33 | $25.63 | 32443 |
| 2021-12-31 | 25.17 | $25.23 | 19013 |
| 2021-12-30 | 25.11 | $25.32 | 47029 |
| 2021-12-29 | 25.00 | $25.65 | 41400 |
| 2021-12-28 | 24.75 | $25.47 | 23800 |
| 2021-12-27 | 24.51 | $25.10 | 29300 |
| 2021-12-23 | 24.34 | $25.11 | 38900 |
| 2021-12-22 | 24.12 | $24.46 | 33018 |
| 2021-12-21 | 24.07 | $24.14 | 67502 |
| 2021-12-20 | 24.11 | $23.82 | 51200 |
| 2021-12-17 | 24.26 | $23.83 | 36200 |
| 2021-12-16 | 24.44 | $24.80 | 38035 |
| 2021-12-15 | 24.36 | $24.40 | 42700 |
| 2021-12-14 | 24.39 | $24.13 | 106627 |
| 2021-12-13 | 24.51 | $24.70 | 36927 |
| 2021-12-10 | 24.48 | $24.82 | 81300 |
| 2021-12-09 | 24.41 | $25.20 | 36200 |
| 2021-12-08 | 24.20 | $24.87 | 38900 |
| 2021-12-07 | 24.05 | $24.72 | 48100 |
| 2021-12-06 | 23.92 | $24.25 | 38400 |
| 2021-12-03 | 23.92 | $23.68 | 45600 |
| 2021-12-02 | 24.10 | $24.46 | 74300 |
| 2021-12-01 | 24.08 | $23.91 | 63100 |
| 2021-11-30 | 24.24 | $24.23 | 79400 |
| 2021-11-29 | 24.33 | $24.08 | 50800 |
| 2021-11-26 | 24.48 | $23.37 | 24744 |
| 2021-11-24 | 24.90 | $24.06 | 42100 |
| 2021-11-23 | 25.19 | $24.35 | 34119 |
| 2021-11-22 | 25.45 | $24.83 | 30100 |
| 2021-11-19 | 25.61 | $24.72 | 36502 |
| 2021-11-18 | 25.83 | $25.16 | 32809 |
| 2021-11-17 | 25.95 | $25.25 | 27600 |
| 2021-11-16 | 26.06 | $25.28 | 24648 |
| 2021-11-15 | 26.16 | $25.46 | 24123 |
| 2021-11-12 | 26.22 | $25.92 | 58912 |
| 2021-11-11 | 26.14 | $25.48 | 24249 |
| 2021-11-10 | 26.15 | $25.16 | 59849 |
| 2021-11-09 | 26.26 | $25.94 | 57423 |
| 2021-11-08 | 26.12 | $25.83 | 55300 |
| 2021-11-05 | 25.97 | $25.72 | 1.1M |
| 2021-11-04 | 25.80 | $25.14 | 34300 |
| 2021-11-03 | 25.76 | $25.16 | 21504 |
| 2021-11-02 | 25.68 | $24.97 | 61500 |
| 2021-11-01 | 25.63 | $25.14 | 38700 |
| 2021-10-29 | 25.49 | $25.00 | 31400 |
| 2021-10-28 | 25.34 | $25.32 | 33841 |
| 2021-10-27 | 25.04 | $24.87 | 24341 |
| 2021-10-26 | 24.80 | $25.48 | 22117 |
| 2021-10-25 | 24.29 | $24.73 | 27732 |
| 2021-10-22 | 23.88 | $24.99 | 22500 |
| 2021-10-21 | 23.30 | $24.51 | 26300 |
| 2021-10-20 | 22.72 | $23.20 | 22400 |
| 2021-10-19 | 22.42 | $23.06 | 34605 |
| 2021-10-18 | 22.10 | $22.71 | 26500 |
| 2021-10-15 | 21.81 | $22.90 | 24600 |
| 2021-10-14 | 21.39 | $22.47 | 38000 |
| 2021-10-13 | 21.01 | $21.74 | 24300 |
| 2021-10-12 | 20.79 | $21.42 | 37343 |
| 2021-10-11 | 20.62 | $21.05 | 39600 |
| 2021-10-08 | 20.54 | $20.82 | 35415 |
| 2021-10-07 | 20.52 | $20.85 | 41144 |
| 2021-10-06 | 20.50 | $20.76 | 45000 |
| 2021-10-05 | 20.50 | $21.02 | 56213 |
| 2021-10-04 | 20.43 | $20.81 | 42135 |
| 2021-10-01 | 20.41 | $20.59 | 65500 |
| 2021-09-30 | 20.48 | $20.62 | 47209 |
| 2021-09-29 | 20.55 | $20.15 | 45344 |
| 2021-09-28 | 20.80 | $20.28 | 47400 |
| 2021-09-27 | 21.08 | $20.98 | 35000 |
| 2021-09-24 | 21.20 | $21.14 | 31728 |
| 2021-09-23 | 21.30 | $21.29 | 58500 |
| 2021-09-22 | 21.38 | $21.16 | 73800 |
| 2021-09-21 | 21.52 | $20.74 | 51420 |
| 2021-09-20 | 21.83 | $20.86 | 53813 |
| 2021-09-17 | 22.18 | $21.67 | 36200 |
| 2021-09-16 | 22.35 | $22.27 | 47500 |
| 2021-09-15 | 22.36 | $22.53 | 24500 |
| 2021-09-14 | 22.30 | $22.56 | 35400 |
| 2021-09-13 | 22.21 | $22.16 | 27142 |
| 2021-09-10 | 22.23 | $22.42 | 19129 |
| 2021-09-09 | 22.17 | $22.18 | 27734 |
| 2021-09-08 | 22.18 | $22.11 | 35912 |
| 2021-09-07 | 22.21 | $22.68 | 33204 |
| 2021-09-03 | 22.07 | $22.43 | 24800 |
| 2021-09-02 | 21.98 | $22.76 | 34100 |
| 2021-09-01 | 21.78 | $22.00 | 30437 |
| 2021-08-31 | 21.77 | $21.91 | 30800 |
| 2021-08-30 | 21.79 | $22.47 | 30300 |
| 2021-08-27 | 21.65 | $22.37 | 25346 |
| 2021-08-26 | 21.52 | $21.92 | 26500 |
| 2021-08-25 | 21.51 | $22.05 | 25000 |
| 2021-08-24 | 21.46 | $21.85 | 41500 |
| 2021-08-23 | 21.48 | $21.48 | 37348 |
| 2021-08-20 | 21.62 | $21.11 | 40716 |
| 2021-08-19 | 21.92 | $21.02 | 26115 |
| 2021-08-18 | 22.33 | $21.80 | 32410 |
| 2021-08-17 | 22.58 | $22.07 | 34900 |
| 2021-08-16 | 22.81 | $22.62 | 34500 |
| 2021-08-13 | 22.91 | $22.94 | 29901 |
| 2021-08-12 | 22.94 | $23.05 | 30839 |
| 2021-08-11 | 22.94 | $22.99 | 19137 |
| 2021-08-10 | 22.96 | $22.61 | 36549 |
| 2021-08-09 | 23.11 | $22.66 | 27100 |
| 2021-08-06 | 23.28 | $23.02 | 29500 |
| 2021-08-05 | 23.37 | $23.21 | 29400 |
| 2021-08-04 | 23.41 | $23.40 | 25209 |
| 2021-08-03 | 23.41 | $23.23 | 17606 |
| 2021-08-02 | 23.45 | $23.25 | 21649 |
| 2021-07-30 | 23.50 | $23.28 | 19900 |
| 2021-07-29 | 23.54 | $23.76 | 31014 |
| 2021-07-28 | 23.44 | $23.66 | 64922 |
| 2021-07-27 | 23.35 | $23.21 | 35639 |
| 2021-07-26 | 23.37 | $23.27 | 21600 |
| 2021-07-23 | 23.38 | $23.50 | 27045 |
| 2021-07-22 | 23.32 | $23.11 | 20100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.65
2025-06-02
Close Price
$22.42
Vol: 26092
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.17
Average
49.99
Maximum
72.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-02 | 56.65 | $22.42 | 26092 |
| 2025-05-30 | 56.86 | $22.44 | 31553 |
| 2025-05-29 | 56.48 | $22.39 | 37010 |
| 2025-05-28 | 54.80 | $22.17 | 33986 |
| 2025-05-27 | 57.38 | $22.44 | 41819 |
| 2025-05-23 | 55.15 | $22.14 | 27127 |
| 2025-05-22 | 56.84 | $22.32 | 31228 |
| 2025-05-21 | 62.19 | $22.85 | 44858 |
| 2025-05-20 | 63.25 | $22.95 | 61499 |
| 2025-05-19 | 64.62 | $23.08 | 101289 |
| 2025-05-16 | 62.86 | $22.78 | 39988 |
| 2025-05-15 | 67.43 | $23.21 | 53801 |
| 2025-05-14 | 66.29 | $23.00 | 47755 |
| 2025-05-13 | 66.08 | $22.96 | 60149 |
| 2025-05-12 | 65.34 | $22.82 | 84811 |
| 2025-05-09 | 64.93 | $22.74 | 107644 |
| 2025-05-08 | 61.46 | $22.10 | 46322 |
| 2025-05-07 | 63.61 | $22.33 | 39858 |
| 2025-05-06 | 62.75 | $22.17 | 42809 |
| 2025-05-05 | 62.59 | $22.14 | 49317 |
| 2025-05-02 | 62.67 | $22.15 | 46825 |
| 2025-05-01 | 58.14 | $21.30 | 29253 |
| 2025-04-30 | 59.35 | $21.45 | 73765 |
| 2025-04-29 | 58.86 | $21.36 | 477955 |
| 2025-04-28 | 57.73 | $21.15 | 58498 |
| 2025-04-25 | 59.80 | $21.43 | 28481 |
| 2025-04-24 | 59.16 | $21.30 | 68441 |
| 2025-04-23 | 54.74 | $20.47 | 186307 |
| 2025-04-22 | 54.41 | $20.41 | 121600 |
| 2025-04-21 | 49.64 | $19.61 | 110500 |
| 2025-04-17 | 51.10 | $19.84 | 91700 |
| 2025-04-16 | 49.56 | $19.59 | 110326 |
| 2025-04-15 | 47.44 | $19.25 | 99900 |
| 2025-04-14 | 47.72 | $19.30 | 183200 |
| 2025-04-11 | 47.06 | $19.19 | 233446 |
| 2025-04-10 | 43.19 | $18.56 | 206003 |
| 2025-04-09 | 46.25 | $19.16 | 520000 |
| 2025-04-08 | 29.34 | $17.03 | 416614 |
| 2025-04-07 | 32.14 | $17.65 | 352819 |
| 2025-04-04 | 32.42 | $17.71 | 184826 |
| 2025-04-03 | 41.55 | $19.28 | 120200 |
| 2025-04-02 | 47.08 | $19.97 | 77646 |
| 2025-04-01 | 48.60 | $20.14 | 94737 |
| 2025-03-31 | 48.41 | $20.12 | 73500 |
| 2025-03-28 | 51.41 | $20.46 | 67700 |
| 2025-03-27 | 55.33 | $20.87 | 106200 |
| 2025-03-26 | 56.03 | $20.94 | 67728 |
| 2025-03-25 | 60.90 | $21.41 | 67400 |
| 2025-03-24 | 59.40 | $21.20 | 60800 |
| 2025-03-21 | 57.01 | $20.88 | 129900 |
| 2025-03-20 | 60.72 | $21.23 | 41500 |
| 2025-03-19 | 61.81 | $21.33 | 59200 |
| 2025-03-18 | 62.66 | $21.41 | 45700 |
| 2025-03-17 | 62.10 | $21.32 | 61323 |
| 2025-03-14 | 60.61 | $21.08 | 80800 |
| 2025-03-13 | 56.38 | $20.46 | 114821 |
| 2025-03-12 | 59.82 | $20.81 | 110504 |
| 2025-03-11 | 59.14 | $20.71 | 575929 |
| 2025-03-10 | 61.92 | $20.99 | 292724 |
| 2025-03-07 | 63.13 | $21.11 | 681825 |
| 2025-03-06 | 58.37 | $20.37 | 2.0M |
| 2025-03-05 | 58.10 | $20.33 | 725100 |
| 2025-03-04 | 48.27 | $19.13 | 977100 |
| 2025-03-03 | 53.10 | $19.62 | 890100 |
| 2025-02-28 | 51.79 | $19.48 | 1.3M |
| 2025-02-27 | 51.52 | $19.45 | 96800 |
| 2025-02-26 | 58.39 | $20.10 | 77307 |
| 2025-02-25 | 62.27 | $20.42 | 77400 |
| 2025-02-24 | 60.80 | $20.23 | 84900 |
| 2025-02-21 | 62.25 | $20.35 | 69120 |
| 2025-02-20 | 64.71 | $20.55 | 63000 |
| 2025-02-19 | 60.66 | $20.00 | 63300 |
| 2025-02-18 | 65.74 | $20.39 | 92000 |
| 2025-02-14 | 63.42 | $20.08 | 123835 |
| 2025-02-13 | 64.77 | $20.18 | 118200 |
| 2025-02-12 | 60.30 | $19.62 | 60700 |
| 2025-02-11 | 57.07 | $19.27 | 120200 |
| 2025-02-10 | 57.32 | $19.29 | 110800 |
| 2025-02-07 | 56.03 | $19.15 | 92524 |
| 2025-02-06 | 59.33 | $19.42 | 119700 |
| 2025-02-05 | 55.55 | $19.01 | 87400 |
| 2025-02-04 | 54.97 | $18.95 | 90929 |
| 2025-02-03 | 51.77 | $18.63 | 147800 |
| 2025-01-31 | 55.89 | $18.98 | 192527 |
| 2025-01-30 | 61.34 | $19.39 | 202638 |
| 2025-01-29 | 63.04 | $19.51 | 236717 |
| 2025-01-28 | 66.56 | $19.75 | 271700 |
| 2025-01-27 | 67.31 | $19.80 | 844825 |
| 2025-01-24 | 67.10 | $19.77 | 165934 |
| 2025-01-23 | 64.58 | $19.42 | 198900 |
| 2025-01-22 | 56.34 | $18.51 | 133200 |
| 2025-01-21 | 57.45 | $18.59 | 436833 |
| 2025-01-17 | 51.64 | $18.08 | 185800 |
| 2025-01-16 | 50.25 | $17.97 | 589400 |
| 2025-01-15 | 44.76 | $17.57 | 156200 |
| 2025-01-14 | 40.39 | $17.29 | 313700 |
| 2025-01-13 | 38.23 | $17.16 | 317347 |
| 2025-01-10 | 36.89 | $17.08 | 245329 |
| 2025-01-08 | 35.90 | $17.02 | 120300 |
| 2025-01-07 | 39.21 | $17.36 | 251100 |
| 2025-01-06 | 42.72 | $17.68 | 342344 |
| 2025-01-03 | 39.33 | $17.47 | 239600 |
| 2025-01-02 | 38.51 | $17.42 | 281700 |
| 2024-12-31 | 37.54 | $17.36 | 212034 |
| 2024-12-30 | 38.31 | $17.44 | 344100 |
| 2024-12-27 | 38.16 | $17.43 | 982434 |
| 2024-12-26 | 39.52 | $17.58 | 263200 |
| 2024-12-24 | 37.54 | $17.44 | 204600 |
| 2024-12-23 | 37.71 | $17.46 | 463745 |
| 2024-12-20 | 38.69 | $17.58 | 339600 |
| 2024-12-19 | 39.26 | $17.65 | 323701 |
| 2024-12-18 | 41.14 | $17.88 | 188600 |
| 2024-12-17 | 46.78 | $18.49 | 209610 |
| 2024-12-16 | 43.52 | $18.22 | 611600 |
| 2024-12-13 | 43.90 | $18.26 | 431900 |
| 2024-12-12 | 46.70 | $18.55 | 284043 |
| 2024-12-11 | 49.59 | $18.83 | 275125 |
| 2024-12-10 | 49.59 | $18.83 | 145800 |
| 2024-12-09 | 53.21 | $19.17 | 234014 |
| 2024-12-06 | 51.63 | $19.01 | 142709 |
| 2024-12-05 | 50.85 | $18.93 | 131965 |
| 2024-12-04 | 51.85 | $19.03 | 139800 |
| 2024-12-03 | 48.88 | $18.72 | 168301 |
| 2024-12-02 | 46.46 | $18.48 | 213227 |
| 2024-11-29 | 43.15 | $18.17 | 130400 |
| 2024-11-27 | 39.84 | $17.88 | 174442 |
| 2024-11-26 | 37.21 | $17.66 | 320300 |
| 2024-11-25 | 37.85 | $17.75 | 272939 |
| 2024-11-22 | 37.92 | $17.76 | 2.7M |
| 2024-11-21 | 35.45 | $17.54 | 1.1M |
| 2024-11-20 | 36.52 | $17.71 | 160934 |
| 2024-11-19 | 37.72 | $17.90 | 158902 |
| 2024-11-18 | 39.01 | $18.10 | 253900 |
| 2024-11-15 | 37.59 | $17.96 | 294600 |
| 2024-11-14 | 37.10 | $17.91 | 185704 |
| 2024-11-13 | 37.38 | $17.96 | 305443 |
| 2024-11-12 | 40.54 | $18.50 | 110022 |
| 2024-11-11 | 46.40 | $19.35 | 104400 |
| 2024-11-08 | 48.11 | $19.57 | 86937 |
| 2024-11-07 | 53.37 | $20.19 | 84600 |
| 2024-11-06 | 45.83 | $19.36 | 69027 |
| 2024-11-05 | 48.06 | $19.61 | 170400 |
| 2024-11-04 | 44.91 | $19.30 | 97600 |
| 2024-11-01 | 45.16 | $19.33 | 72236 |
| 2024-10-31 | 45.64 | $19.39 | 89600 |
| 2024-10-30 | 47.93 | $19.67 | 287306 |
| 2024-10-29 | 53.89 | $20.32 | 113840 |
| 2024-10-28 | 53.80 | $20.31 | 63006 |
| 2024-10-25 | 51.01 | $19.98 | 84107 |
| 2024-10-24 | 46.54 | $19.50 | 57600 |
| 2024-10-23 | 45.96 | $19.44 | 70000 |
| 2024-10-22 | 48.48 | $19.74 | 60025 |
| 2024-10-21 | 49.95 | $19.91 | 47043 |
| 2024-10-18 | 51.98 | $20.14 | 46600 |
| 2024-10-17 | 49.52 | $19.85 | 690100 |
| 2024-10-16 | 50.89 | $20.01 | 57800 |
| 2024-10-15 | 50.65 | $19.98 | 39700 |
| 2024-10-14 | 54.85 | $20.47 | 71200 |
| 2024-10-11 | 56.30 | $20.63 | 285638 |
| 2024-10-10 | 53.91 | $20.30 | 455700 |
| 2024-10-09 | 56.68 | $20.61 | 1.8M |
| 2024-10-08 | 55.99 | $20.51 | 1.8M |
| 2024-10-07 | 60.48 | $21.00 | 1.1M |
| 2024-10-04 | 60.29 | $20.97 | 65900 |
| 2024-10-03 | 58.05 | $20.61 | 44340 |
| 2024-10-02 | 64.06 | $21.24 | 81701 |
| 2024-10-01 | 63.20 | $21.09 | 230700 |
| 2024-09-30 | 69.31 | $21.67 | 237400 |
| 2024-09-27 | 68.92 | $21.59 | 111935 |
| 2024-09-26 | 67.06 | $21.22 | 51100 |
| 2024-09-25 | 60.38 | $20.12 | 32448 |
| 2024-09-24 | 62.34 | $20.30 | 53215 |
| 2024-09-23 | 57.44 | $19.63 | 56400 |
| 2024-09-20 | 53.86 | $19.21 | 56500 |
| 2024-09-19 | 59.27 | $19.69 | 47600 |
| 2024-09-18 | 50.88 | $18.83 | 48823 |
| 2024-09-17 | 51.82 | $18.91 | 54237 |
| 2024-09-16 | 53.59 | $19.06 | 391342 |
| 2024-09-13 | 52.25 | $18.93 | 287300 |
| 2024-09-12 | 47.10 | $18.47 | 120100 |
| 2024-09-11 | 44.12 | $18.23 | 128200 |
| 2024-09-10 | 40.67 | $17.97 | 258928 |
| 2024-09-09 | 43.20 | $18.23 | 125316 |
| 2024-09-06 | 41.06 | $18.07 | 115626 |
| 2024-09-05 | 43.19 | $18.29 | 78700 |
| 2024-09-04 | 41.21 | $18.14 | 75000 |
| 2024-09-03 | 44.44 | $18.47 | 68900 |
| 2024-08-30 | 53.93 | $19.25 | 86000 |
| 2024-08-29 | 54.93 | $19.32 | 41600 |
| 2024-08-28 | 53.29 | $19.18 | 45136 |
| 2024-08-27 | 55.63 | $19.35 | 88047 |
| 2024-08-26 | 54.51 | $19.25 | 50427 |
| 2024-08-23 | 54.91 | $19.28 | 73236 |
| 2024-08-22 | 50.61 | $18.90 | 38600 |
| 2024-08-21 | 53.27 | $19.11 | 61600 |
| 2024-08-20 | 51.42 | $18.95 | 58247 |
| 2024-08-19 | 50.49 | $18.87 | 117228 |
| 2024-08-16 | 45.66 | $18.48 | 61007 |
| 2024-08-15 | 45.53 | $18.47 | 81521 |
| 2024-08-14 | 42.95 | $18.27 | 134812 |
| 2024-08-13 | 43.43 | $18.32 | 659714 |
| 2024-08-12 | 37.78 | $17.90 | 347309 |
| 2024-08-09 | 37.07 | $17.85 | 132331 |
| 2024-08-08 | 37.23 | $17.87 | 181700 |
| 2024-08-07 | 33.94 | $17.63 | 263700 |
| 2024-08-06 | 32.69 | $17.54 | 286600 |
| 2024-08-05 | 32.42 | $17.52 | 192830 |
| 2024-08-02 | 33.91 | $17.75 | 101824 |
| 2024-08-01 | 37.01 | $18.19 | 66335 |
| 2024-07-31 | 40.17 | $18.59 | 103840 |
| 2024-07-30 | 37.24 | $18.36 | 121100 |
| 2024-07-29 | 36.73 | $18.32 | 165700 |
| 2024-07-26 | 37.09 | $18.37 | 106002 |
| 2024-07-25 | 35.53 | $18.24 | 141132 |
| 2024-07-24 | 37.57 | $18.54 | 76300 |
| 2024-07-23 | 34.96 | $18.32 | 99600 |
| 2024-07-22 | 38.81 | $18.87 | 89500 |
| 2024-07-19 | 39.79 | $19.00 | 103200 |
| 2024-07-18 | 52.15 | $20.28 | 43300 |
| 2024-07-17 | 51.02 | $20.18 | 58100 |
| 2024-07-16 | 51.02 | $20.18 | 50228 |
| 2024-07-15 | 49.40 | $20.03 | 48606 |
| 2024-07-12 | 53.54 | $20.40 | 47139 |
| 2024-07-11 | 47.05 | $19.83 | 72848 |
| 2024-07-10 | 44.33 | $19.62 | 53100 |
| 2024-07-09 | 44.64 | $19.65 | 47000 |
| 2024-07-08 | 44.64 | $19.65 | 65626 |
| 2024-07-05 | 47.88 | $19.97 | 49900 |
| 2024-07-03 | 47.98 | $19.98 | 40949 |
| 2024-07-02 | 45.17 | $19.73 | 86332 |
| 2024-07-01 | 44.83 | $19.70 | 88000 |
| 2024-06-28 | 46.76 | $19.91 | 56030 |
| 2024-06-27 | 45.60 | $19.80 | 114400 |
| 2024-06-26 | 48.43 | $20.11 | 53800 |
| 2024-06-25 | 50.75 | $20.35 | 62700 |
| 2024-06-24 | 52.24 | $20.50 | 70200 |
| 2024-06-21 | 51.15 | $20.38 | 68200 |
| 2024-06-20 | 52.87 | $20.56 | 121600 |
| 2024-06-18 | 49.75 | $20.21 | 110700 |
| 2024-06-17 | 48.08 | $20.03 | 72207 |
| 2024-06-14 | 48.51 | $20.08 | 56400 |
| 2024-06-13 | 53.56 | $20.64 | 47449 |
| 2024-06-12 | 57.97 | $21.07 | 59700 |
| 2024-06-11 | 51.74 | $20.36 | 60018 |
| 2024-06-10 | 54.44 | $20.61 | 57608 |
| 2024-06-07 | 54.17 | $20.58 | 39500 |
| 2024-06-06 | 58.73 | $20.99 | 214200 |
| 2024-06-05 | 57.91 | $20.89 | 51101 |
| 2024-06-04 | 56.17 | $20.68 | 44529 |
| 2024-06-03 | 56.27 | $20.69 | 49724 |
| 2024-05-31 | 58.03 | $20.86 | 72817 |
| 2024-05-30 | 54.37 | $20.40 | 68628 |
| 2024-05-29 | 55.57 | $20.52 | 113944 |
| 2024-05-28 | 61.37 | $21.06 | 144308 |
| 2024-05-24 | 60.79 | $20.98 | 146100 |
| 2024-05-23 | 59.05 | $20.74 | 111800 |
| 2024-05-22 | 60.76 | $20.90 | 178800 |
| 2024-05-21 | 67.47 | $21.48 | 250043 |
| 2024-05-20 | 69.62 | $21.65 | 65600 |
| 2024-05-17 | 60.60 | $20.36 | 376200 |
| 2024-05-16 | 57.23 | $20.00 | 61200 |
| 2024-05-15 | 63.22 | $20.42 | 48300 |
| 2024-05-14 | 58.94 | $19.98 | 58533 |
| 2024-05-13 | 57.78 | $19.87 | 54400 |
| 2024-05-10 | 60.29 | $20.04 | 45200 |
| 2024-05-09 | 58.16 | $19.83 | 42500 |
| 2024-05-08 | 55.45 | $19.58 | 43416 |
| 2024-05-07 | 54.09 | $19.46 | 71140 |
| 2024-05-06 | 49.20 | $19.06 | 88120 |
| 2024-05-03 | 48.15 | $18.98 | 64300 |
| 2024-05-02 | 46.44 | $18.85 | 69817 |
| 2024-05-01 | 44.01 | $18.67 | 45300 |
| 2024-04-30 | 41.05 | $18.46 | 69300 |
| 2024-04-29 | 46.01 | $18.91 | 93100 |
| 2024-04-26 | 43.41 | $18.73 | 811423 |
| 2024-04-25 | 43.41 | $18.73 | 2.5M |
| 2024-04-24 | 46.55 | $19.01 | 691612 |
| 2024-04-23 | 46.16 | $18.98 | 124100 |
| 2024-04-22 | 48.08 | $19.15 | 85843 |
| 2024-04-19 | 50.05 | $19.32 | 73800 |
| 2024-04-18 | 50.75 | $19.38 | 51919 |
| 2024-04-17 | 51.09 | $19.41 | 84800 |
| 2024-04-16 | 52.77 | $19.56 | 126112 |
| 2024-04-15 | 52.47 | $19.53 | 77232 |
| 2024-04-12 | 52.47 | $19.53 | 52200 |
| 2024-04-11 | 56.76 | $19.93 | 62136 |
| 2024-04-10 | 63.12 | $20.45 | 71500 |
| 2024-04-09 | 65.26 | $20.61 | 72922 |
| 2024-04-08 | 63.49 | $20.37 | 51739 |
| 2024-04-05 | 60.56 | $20.00 | 63405 |
| 2024-04-04 | 57.40 | $19.64 | 71413 |
| 2024-04-03 | 55.03 | $19.39 | 50300 |
| 2024-04-02 | 50.63 | $18.97 | 55127 |
| 2024-04-01 | 46.99 | $18.66 | 93900 |
| 2024-03-28 | 48.98 | $18.84 | 84100 |
| 2024-03-27 | 53.66 | $19.23 | 55631 |
| 2024-03-26 | 52.67 | $19.14 | 73230 |
| 2024-03-25 | 52.91 | $19.16 | 74114 |
| 2024-03-22 | 59.29 | $19.66 | 54418 |
| 2024-03-21 | 59.84 | $19.70 | 61528 |
| 2024-03-20 | 58.18 | $19.52 | 53000 |
| 2024-03-19 | 55.57 | $19.25 | 145600 |
| 2024-03-18 | 56.32 | $19.31 | 82630 |
| 2024-03-15 | 64.80 | $19.93 | 69748 |
| 2024-03-14 | 62.92 | $19.71 | 85942 |
| 2024-03-13 | 65.80 | $19.90 | 102600 |
| 2024-03-12 | 62.25 | $19.49 | 63151 |
| 2024-03-11 | 58.67 | $19.13 | 89435 |
| 2024-03-08 | 58.97 | $19.15 | 66641 |
| 2024-03-07 | 57.96 | $19.05 | 74900 |
| 2024-03-06 | 59.06 | $19.13 | 225700 |
| 2024-03-05 | 51.66 | $18.45 | 330621 |
| 2024-03-04 | 52.32 | $18.50 | 223242 |
| 2024-03-01 | 52.44 | $18.51 | 86300 |
| 2024-02-29 | 47.32 | $18.09 | 91800 |
| 2024-02-28 | 51.87 | $18.45 | 47800 |
| 2024-02-27 | 53.36 | $18.56 | 203100 |
| 2024-02-26 | 55.00 | $18.68 | 108600 |
| 2024-02-23 | 56.51 | $18.79 | 476400 |
| 2024-02-22 | 59.02 | $18.97 | 1.2M |
| 2024-02-21 | 58.34 | $18.90 | 1.3M |
| 2024-02-20 | 56.04 | $18.67 | 525333 |
| 2024-02-16 | 56.43 | $18.70 | 65600 |
| 2024-02-15 | 49.75 | $18.09 | 120700 |
| 2024-02-14 | 45.60 | $17.77 | 110700 |
| 2024-02-13 | 44.65 | $17.70 | 1.3M |
| 2024-02-12 | 45.96 | $17.82 | 491137 |
| 2024-02-09 | 42.49 | $17.56 | 865700 |
| 2024-02-08 | 42.69 | $17.58 | 67633 |
| 2024-02-07 | 43.47 | $17.66 | 267700 |
| 2024-02-06 | 44.53 | $17.77 | 78100 |
| 2024-02-05 | 38.15 | $17.28 | 74100 |
| 2024-02-02 | 43.04 | $17.79 | 1.9M |
| 2024-02-01 | 45.43 | $18.01 | 57507 |
| 2024-01-31 | 39.48 | $17.60 | 52408 |
| 2024-01-30 | 38.55 | $17.54 | 80345 |
| 2024-01-29 | 37.17 | $17.45 | 77205 |
| 2024-01-26 | 38.17 | $17.56 | 41100 |
| 2024-01-25 | 38.26 | $17.57 | 54500 |
| 2024-01-24 | 40.77 | $17.85 | 47819 |
| 2024-01-23 | 46.45 | $18.40 | 124000 |
| 2024-01-22 | 42.13 | $18.09 | 74141 |
| 2024-01-19 | 41.26 | $18.03 | 97310 |
| 2024-01-18 | 40.84 | $18.00 | 102800 |
| 2024-01-17 | 38.59 | $17.84 | 76500 |
| 2024-01-16 | 40.89 | $18.09 | 70427 |
| 2024-01-12 | 46.72 | $18.64 | 74500 |
| 2024-01-11 | 44.25 | $18.46 | 80200 |
| 2024-01-10 | 42.42 | $18.33 | 50226 |
| 2024-01-09 | 42.83 | $18.37 | 53240 |
| 2024-01-08 | 45.55 | $18.63 | 76344 |
| 2024-01-05 | 45.17 | $18.60 | 58702 |
| 2024-01-04 | 48.29 | $18.89 | 61300 |
| 2024-01-03 | 47.70 | $18.84 | 37632 |
| 2024-01-02 | 56.82 | $19.58 | 100437 |
| 2023-12-29 | 64.59 | $20.07 | 25239 |
| 2023-12-28 | 65.99 | $20.15 | 35614 |
| 2023-12-27 | 67.20 | $20.22 | 28900 |
| 2023-12-26 | 65.30 | $20.00 | 59900 |
| 2023-12-22 | 64.86 | $19.95 | 37600 |
| 2023-12-21 | 64.69 | $19.93 | 50014 |
| 2023-12-20 | 62.44 | $19.67 | 46004 |
| 2023-12-19 | 66.29 | $19.92 | 66544 |
| 2023-12-18 | 64.20 | $19.67 | 73106 |
| 2023-12-15 | 64.50 | $19.69 | 85100 |
| 2023-12-14 | 61.74 | $19.37 | 62038 |
| 2023-12-13 | 57.19 | $18.91 | 106500 |
| 2023-12-12 | 56.66 | $18.86 | 62220 |
| 2023-12-11 | 55.18 | $18.72 | 109904 |
| 2023-12-08 | 58.58 | $18.97 | 66148 |
| 2023-12-07 | 61.60 | $19.18 | 81404 |
| 2023-12-06 | 56.52 | $18.68 | 49548 |
| 2023-12-05 | 56.52 | $18.68 | 72900 |
| 2023-12-04 | 58.05 | $18.79 | 125012 |
| 2023-12-01 | 60.73 | $18.98 | 94300 |
| 2023-11-30 | 56.95 | $18.60 | 102416 |
| 2023-11-29 | 57.50 | $18.64 | 53200 |
| 2023-11-28 | 56.18 | $18.51 | 36800 |
| 2023-11-27 | 57.09 | $18.58 | 101620 |
| 2023-11-24 | 56.90 | $18.56 | 40109 |
| 2023-11-22 | 56.90 | $18.56 | 96700 |
| 2023-11-21 | 56.29 | $18.49 | 126200 |
| 2023-11-20 | 57.73 | $18.62 | 82507 |
| 2023-11-17 | 53.48 | $18.13 | 69431 |
| 2023-11-16 | 51.00 | $17.87 | 75940 |
| 2023-11-15 | 53.83 | $18.14 | 153910 |
| 2023-11-14 | 50.24 | $17.77 | 125800 |
| 2023-11-13 | 38.72 | $16.83 | 102400 |
| 2023-11-10 | 40.92 | $17.06 | 74000 |
| 2023-11-09 | 41.41 | $17.11 | 141641 |
| 2023-11-08 | 38.34 | $16.89 | 106400 |
| 2023-11-07 | 38.87 | $16.95 | 95300 |
| 2023-11-06 | 40.27 | $17.11 | 153432 |
| 2023-11-03 | 39.23 | $17.03 | 146829 |
| 2023-11-02 | 35.78 | $16.77 | 79100 |
| 2023-11-01 | 29.80 | $16.36 | 97647 |
| 2023-10-31 | 29.80 | $16.36 | 180500 |
| 2023-10-30 | 29.86 | $16.37 | 130446 |
| 2023-10-27 | 29.17 | $16.32 | 83000 |
| 2023-10-26 | 33.57 | $17.02 | 150700 |
| 2023-10-25 | 34.12 | $17.10 | 81600 |
| 2023-10-24 | 34.40 | $17.14 | 96437 |
| 2023-10-23 | 36.91 | $17.50 | 60600 |
| 2023-10-20 | 41.29 | $18.05 | 43300 |
| 2023-10-19 | 43.99 | $18.35 | 111038 |
| 2023-10-18 | 44.54 | $18.41 | 42823 |
| 2023-10-17 | 49.92 | $18.95 | 44200 |
| 2023-10-16 | 50.67 | $19.02 | 68900 |
| 2023-10-13 | 50.57 | $19.01 | 32900 |
| 2023-10-12 | 54.05 | $19.34 | 41500 |
| 2023-10-11 | 53.50 | $19.28 | 38317 |
| 2023-10-10 | 52.96 | $19.22 | 88100 |
| 2023-10-09 | 45.13 | $18.44 | 44302 |
| 2023-10-06 | 52.35 | $19.12 | 82100 |
| 2023-10-05 | 48.80 | $18.81 | 66000 |
| 2023-10-04 | 47.73 | $18.72 | 80620 |
| 2023-10-03 | 47.50 | $18.70 | 63227 |
| 2023-10-02 | 47.50 | $18.70 | 61700 |
| 2023-09-29 | 49.90 | $18.94 | 51949 |
| 2023-09-28 | 48.14 | $18.77 | 62745 |
| 2023-09-27 | 42.23 | $18.25 | 65922 |
| 2023-09-26 | 43.68 | $18.41 | 74300 |
| 2023-09-25 | 48.33 | $18.88 | 93100 |
| 2023-09-22 | 46.01 | $18.68 | 72900 |
| 2023-09-21 | 46.21 | $18.70 | 48820 |
| 2023-09-20 | 49.32 | $19.01 | 47000 |
| 2023-09-19 | 50.15 | $19.09 | 55432 |
| 2023-09-18 | 51.69 | $19.24 | 59600 |
| 2023-09-15 | 49.83 | $19.05 | 66332 |
| 2023-09-14 | 47.72 | $18.84 | 39500 |
| 2023-09-13 | 46.49 | $18.72 | 37000 |
| 2023-09-12 | 49.33 | $19.03 | 75400 |
| 2023-09-11 | 53.10 | $19.41 | 130432 |
| 2023-09-08 | 50.94 | $19.18 | 49100 |
| 2023-09-07 | 51.53 | $19.24 | 53600 |
| 2023-09-06 | 57.39 | $19.80 | 51401 |
| 2023-09-05 | 54.86 | $19.51 | 38500 |
| 2023-09-01 | 50.43 | $19.05 | 28800 |
| 2023-08-31 | 51.37 | $19.14 | 39600 |
| 2023-08-30 | 54.13 | $19.40 | 46900 |
| 2023-08-29 | 53.03 | $19.28 | 46134 |
| 2023-08-28 | 51.45 | $19.11 | 54600 |
| 2023-08-25 | 46.09 | $18.58 | 43439 |
| 2023-08-24 | 45.11 | $18.49 | 75911 |
| 2023-08-23 | 49.16 | $18.92 | 117200 |
| 2023-08-22 | 44.90 | $18.53 | 92900 |
| 2023-08-21 | 40.66 | $18.18 | 103900 |
| 2023-08-18 | 43.28 | $18.47 | 114700 |
| 2023-08-17 | 43.04 | $18.45 | 86800 |
| 2023-08-16 | 43.66 | $18.52 | 46245 |
| 2023-08-15 | 44.43 | $18.61 | 56900 |
| 2023-08-14 | 47.46 | $18.95 | 48400 |
| 2023-08-11 | 47.26 | $18.93 | 62900 |
| 2023-08-10 | 49.60 | $19.19 | 65100 |
| 2023-08-09 | 48.58 | $19.08 | 93933 |
| 2023-08-08 | 46.12 | $18.82 | 90326 |
| 2023-08-07 | 49.40 | $19.20 | 37233 |
| 2023-08-04 | 50.11 | $19.28 | 49510 |
| 2023-08-03 | 48.43 | $19.09 | 48021 |
| 2023-08-02 | 50.64 | $19.35 | 38548 |
| 2023-08-01 | 54.66 | $19.79 | 55743 |
| 2023-07-31 | 56.00 | $19.93 | 40412 |
| 2023-07-28 | 55.03 | $19.80 | 43800 |
| 2023-07-27 | 53.60 | $19.61 | 45015 |
| 2023-07-26 | 55.45 | $19.82 | 41300 |
| 2023-07-25 | 56.60 | $19.95 | 70346 |
| 2023-07-24 | 52.74 | $19.41 | 70300 |
| 2023-07-21 | 52.52 | $19.38 | 91600 |
| 2023-07-20 | 51.43 | $19.23 | 81200 |
| 2023-07-19 | 52.11 | $19.32 | 148924 |
| 2023-07-18 | 61.16 | $20.38 | 90300 |
| 2023-07-17 | 55.56 | $19.57 | 40341 |
| 2023-07-14 | 55.33 | $19.54 | 419139 |
| 2023-07-13 | 59.25 | $19.95 | 57800 |
| 2023-07-12 | 58.57 | $19.85 | 39400 |
| 2023-07-11 | 52.37 | $19.03 | 55647 |
| 2023-07-10 | 50.03 | $18.76 | 66300 |
| 2023-07-07 | 47.30 | $18.46 | 76319 |
| 2023-07-06 | 46.75 | $18.40 | 260239 |
| 2023-07-05 | 49.37 | $18.72 | 50800 |
| 2023-07-03 | 52.71 | $19.10 | 34900 |
| 2023-06-30 | 51.23 | $18.92 | 99200 |
| 2023-06-29 | 46.33 | $18.37 | 218000 |
| 2023-06-28 | 47.74 | $18.54 | 522240 |
| 2023-06-27 | 48.57 | $18.64 | 720228 |
| 2023-06-26 | 49.05 | $18.70 | 3.2M |
| 2023-06-23 | 42.95 | $18.02 | 95600 |
| 2023-06-22 | 44.74 | $18.26 | 1.1M |
| 2023-06-21 | 45.57 | $18.37 | 2.0M |
| 2023-06-20 | 42.73 | $18.06 | 220541 |
| 2023-06-16 | 50.30 | $19.00 | 170805 |
| 2023-06-15 | 51.50 | $19.13 | 34929 |
| 2023-06-14 | 48.83 | $18.83 | 445904 |
| 2023-06-13 | 46.68 | $18.60 | 368400 |
| 2023-06-12 | 44.38 | $18.36 | 261500 |
| 2023-06-09 | 43.50 | $18.27 | 158411 |
| 2023-06-08 | 45.62 | $18.55 | 406631 |
| 2023-06-07 | 45.35 | $18.52 | 38300 |
| 2023-06-06 | 44.74 | $18.45 | 41200 |
| 2023-06-05 | 45.08 | $18.50 | 54608 |
| 2023-06-02 | 45.94 | $18.63 | 52200 |
| 2023-06-01 | 39.98 | $17.92 | 217045 |
| 2023-05-31 | 37.00 | $17.60 | 73329 |
| 2023-05-30 | 38.71 | $17.90 | 52000 |
| 2023-05-26 | 40.55 | $18.21 | 44100 |
| 2023-05-25 | 37.35 | $17.86 | 50600 |
| 2023-05-24 | 39.36 | $18.21 | 25628 |
| 2023-05-23 | 44.35 | $18.98 | 29113 |
| 2023-05-22 | 49.53 | $19.65 | 38000 |
| 2023-05-19 | 53.05 | $20.05 | 37800 |
| 2023-05-18 | 49.28 | $19.61 | 35011 |
| 2023-05-17 | 49.54 | $19.64 | 20381 |
| 2023-05-16 | 45.58 | $19.20 | 28700 |
| 2023-05-15 | 50.45 | $19.77 | 35329 |
| 2023-05-12 | 47.16 | $19.42 | 31921 |
| 2023-05-11 | 47.33 | $19.44 | 32900 |
| 2023-05-10 | 50.00 | $19.75 | 31244 |
| 2023-05-09 | 50.96 | $19.86 | 46200 |
| 2023-05-08 | 54.32 | $20.23 | 52410 |
| 2023-05-05 | 53.38 | $20.11 | 149200 |
| 2023-05-04 | 52.91 | $20.05 | 32508 |
| 2023-05-03 | 50.90 | $19.79 | 38823 |
| 2023-05-02 | 48.24 | $19.46 | 101600 |
| 2023-05-01 | 50.78 | $19.78 | 32500 |
| 2023-04-28 | 52.33 | $19.97 | 52200 |
| 2023-04-27 | 57.04 | $20.51 | 25500 |
| 2023-04-26 | 53.51 | $20.03 | 39000 |
| 2023-04-25 | 55.49 | $20.25 | 30000 |
| 2023-04-24 | 58.99 | $20.62 | 75500 |
| 2023-04-21 | 57.69 | $20.43 | 31500 |
| 2023-04-20 | 59.88 | $20.66 | 45400 |
| 2023-04-19 | 59.17 | $20.55 | 35400 |
| 2023-04-18 | 63.70 | $21.02 | 39300 |
| 2023-04-17 | 62.48 | $20.81 | 101600 |
| 2023-04-14 | 60.31 | $20.45 | 32800 |
| 2023-04-13 | 58.80 | $20.21 | 35000 |
| 2023-04-12 | 55.09 | $19.66 | 40609 |
| 2023-04-11 | 52.80 | $19.35 | 49100 |
| 2023-04-10 | 49.92 | $18.98 | 42531 |
| 2023-04-06 | 51.37 | $19.16 | 29426 |
| 2023-04-05 | 53.00 | $19.36 | 36600 |
| 2023-04-04 | 57.30 | $19.86 | 76600 |
| 2023-04-03 | 56.70 | $19.77 | 39212 |
| 2023-03-31 | 56.87 | $19.79 | 35211 |
| 2023-03-30 | 55.29 | $19.54 | 30230 |
| 2023-03-29 | 51.27 | $18.95 | 38900 |
| 2023-03-28 | 49.22 | $18.67 | 128846 |
| 2023-03-27 | 47.87 | $18.49 | 60934 |
| 2023-03-24 | 45.75 | $18.21 | 64624 |
| 2023-03-23 | 48.14 | $18.57 | 249500 |
| 2023-03-22 | 47.20 | $18.44 | 429338 |
| 2023-03-21 | 48.03 | $18.57 | 224006 |
| 2023-03-20 | 48.22 | $18.60 | 71300 |
| 2023-03-17 | 42.72 | $17.82 | 45115 |
| 2023-03-16 | 44.69 | $18.16 | 124300 |
| 2023-03-15 | 41.77 | $17.77 | 107125 |
| 2023-03-14 | 48.57 | $18.86 | 64442 |
| 2023-03-13 | 38.75 | $17.73 | 54835 |
| 2023-03-10 | 38.05 | $17.66 | 47100 |
| 2023-03-09 | 39.77 | $17.94 | 353900 |
| 2023-03-08 | 42.36 | $18.34 | 222900 |
| 2023-03-07 | 42.69 | $18.39 | 165946 |
| 2023-03-06 | 49.11 | $19.27 | 480700 |
| 2023-03-03 | 52.34 | $19.65 | 113209 |
| 2023-03-02 | 47.41 | $19.08 | 40000 |
| 2023-03-01 | 50.73 | $19.46 | 52533 |
| 2023-02-28 | 48.19 | $19.18 | 38606 |
| 2023-02-27 | 45.53 | $18.90 | 35200 |
| 2023-02-24 | 41.77 | $18.53 | 32344 |
| 2023-02-23 | 47.11 | $19.17 | 34839 |
| 2023-02-22 | 47.01 | $19.16 | 55900 |
| 2023-02-21 | 46.91 | $19.15 | 51626 |
| 2023-02-17 | 49.29 | $19.43 | 61523 |
| 2023-02-16 | 50.33 | $19.55 | 49900 |
| 2023-02-15 | 53.92 | $19.95 | 32600 |
| 2023-02-14 | 52.72 | $19.80 | 139901 |
| 2023-02-13 | 52.56 | $19.78 | 131728 |
| 2023-02-10 | 47.70 | $19.19 | 129300 |
| 2023-02-09 | 53.14 | $19.81 | 39831 |
| 2023-02-08 | 50.55 | $19.51 | 81400 |
| 2023-02-07 | 53.25 | $19.80 | 46314 |
| 2023-02-06 | 51.73 | $19.62 | 71800 |
| 2023-02-03 | 54.05 | $19.87 | 37230 |
| 2023-02-02 | 54.24 | $19.89 | 45200 |
| 2023-02-01 | 51.22 | $19.51 | 86200 |
| 2023-01-31 | 50.40 | $19.41 | 49400 |
| 2023-01-30 | 54.85 | $19.92 | 97528 |
| 2023-01-27 | 59.66 | $20.41 | 56100 |
| 2023-01-26 | 60.07 | $20.45 | 42400 |
| 2023-01-25 | 65.04 | $20.92 | 43324 |
| 2023-01-24 | 64.69 | $20.86 | 255418 |
| 2023-01-23 | 65.42 | $20.93 | 189811 |
| 2023-01-20 | 64.32 | $20.73 | 237340 |
| 2023-01-19 | 60.10 | $20.03 | 88010 |
| 2023-01-18 | 65.58 | $20.55 | 50700 |
| 2023-01-17 | 63.77 | $20.25 | 95700 |
| 2023-01-13 | 65.29 | $20.39 | 95200 |
| 2023-01-12 | 64.49 | $20.25 | 182400 |
| 2023-01-11 | 61.71 | $19.79 | 83900 |
| 2023-01-10 | 62.93 | $19.91 | 57331 |
| 2023-01-09 | 62.22 | $19.79 | 213400 |
| 2023-01-06 | 59.98 | $19.42 | 79500 |
| 2023-01-05 | 55.59 | $18.77 | 73700 |
| 2023-01-04 | 53.19 | $18.45 | 169110 |
| 2023-01-03 | 54.15 | $18.56 | 117916 |
| 2022-12-30 | 51.75 | $18.24 | 54122 |
| 2022-12-29 | 53.84 | $18.49 | 72439 |
| 2022-12-28 | 52.07 | $18.25 | 60500 |
| 2022-12-27 | 53.28 | $18.40 | 74008 |
| 2022-12-23 | 52.01 | $18.22 | 74300 |
| 2022-12-22 | 51.24 | $18.11 | 72200 |
| 2022-12-21 | 54.73 | $18.57 | 77700 |
| 2022-12-20 | 52.81 | $18.28 | 100303 |
| 2022-12-19 | 53.63 | $18.39 | 182600 |
| 2022-12-16 | 52.15 | $18.16 | 197800 |
| 2022-12-15 | 59.88 | $19.14 | 172400 |
| 2022-12-14 | 65.02 | $19.69 | 138700 |
| 2022-12-13 | 64.33 | $19.56 | 132023 |
| 2022-12-12 | 59.70 | $18.76 | 181700 |
| 2022-12-09 | 58.94 | $18.64 | 145200 |
| 2022-12-08 | 59.12 | $18.66 | 89100 |
| 2022-12-07 | 59.06 | $18.65 | 68200 |
| 2022-12-06 | 60.20 | $18.79 | 75500 |
| 2022-12-05 | 63.18 | $19.15 | 101027 |
| 2022-12-02 | 65.49 | $19.42 | 70900 |
| 2022-12-01 | 65.04 | $19.32 | 66404 |
| 2022-11-30 | 63.31 | $18.94 | 77242 |
| 2022-11-29 | 61.76 | $18.61 | 57900 |
| 2022-11-28 | 61.09 | $18.47 | 100100 |
| 2022-11-25 | 65.50 | $19.04 | 75938 |
| 2022-11-23 | 64.30 | $18.76 | 71000 |
| 2022-11-22 | 61.67 | $18.18 | 88109 |
| 2022-11-21 | 58.95 | $17.63 | 125700 |
| 2022-11-18 | 59.53 | $17.71 | 61915 |
| 2022-11-17 | 59.34 | $17.67 | 126120 |
| 2022-11-16 | 60.57 | $17.85 | 91600 |
| 2022-11-15 | 61.10 | $17.93 | 113209 |
| 2022-11-14 | 64.39 | $18.42 | 102043 |
| 2022-11-11 | 69.78 | $19.16 | 87415 |
| 2022-11-10 | 65.39 | $17.98 | 167800 |
| 2022-11-09 | 59.07 | $16.66 | 82100 |
| 2022-11-08 | 61.58 | $16.97 | 116500 |
| 2022-11-07 | 59.19 | $16.52 | 146600 |
| 2022-11-04 | 55.82 | $15.94 | 139500 |
| 2022-11-03 | 48.92 | $14.94 | 148400 |
| 2022-11-02 | 50.73 | $15.18 | 101629 |
| 2022-11-01 | 52.81 | $15.45 | 113600 |
| 2022-10-31 | 51.33 | $15.24 | 181906 |
| 2022-10-28 | 53.37 | $15.51 | 116000 |
| 2022-10-27 | 53.45 | $15.52 | 93700 |
| 2022-10-26 | 54.39 | $15.65 | 80831 |
| 2022-10-25 | 55.68 | $15.83 | 108710 |
| 2022-10-24 | 53.04 | $15.38 | 216949 |
| 2022-10-21 | 49.81 | $14.87 | 111703 |
| 2022-10-20 | 48.01 | $14.60 | 111200 |
| 2022-10-19 | 49.38 | $14.82 | 72500 |
| 2022-10-18 | 55.92 | $15.77 | 179200 |
| 2022-10-17 | 53.12 | $15.32 | 269135 |
| 2022-10-14 | 45.81 | $14.31 | 152041 |
| 2022-10-13 | 48.67 | $14.71 | 173000 |
| 2022-10-12 | 43.29 | $14.07 | 94345 |
| 2022-10-11 | 43.63 | $14.12 | 263747 |
| 2022-10-10 | 44.42 | $14.24 | 224500 |
| 2022-10-07 | 44.02 | $14.19 | 111500 |
| 2022-10-06 | 46.86 | $14.63 | 91910 |
| 2022-10-05 | 49.19 | $14.97 | 144400 |
| 2022-10-04 | 51.78 | $15.33 | 325635 |
| 2022-10-03 | 45.32 | $14.48 | 196737 |
| 2022-09-30 | 42.75 | $14.18 | 218000 |
| 2022-09-29 | 40.45 | $13.92 | 317200 |
| 2022-09-28 | 42.32 | $14.22 | 200940 |
| 2022-09-27 | 33.46 | $13.31 | 576900 |
| 2022-09-26 | 30.45 | $13.04 | 292200 |
| 2022-09-23 | 31.45 | $13.24 | 171336 |
| 2022-09-22 | 33.00 | $13.54 | 222800 |
| 2022-09-21 | 35.07 | $13.92 | 125115 |
| 2022-09-20 | 37.30 | $14.30 | 262906 |
| 2022-09-19 | 40.66 | $14.82 | 170000 |
| 2022-09-16 | 40.56 | $14.81 | 124800 |
| 2022-09-15 | 41.47 | $14.95 | 183600 |
| 2022-09-14 | 43.87 | $15.31 | 58603 |
| 2022-09-13 | 45.25 | $15.51 | 124400 |
| 2022-09-12 | 51.14 | $16.28 | 161500 |
| 2022-09-09 | 46.12 | $15.70 | 151440 |
| 2022-09-08 | 40.29 | $15.12 | 200100 |
| 2022-09-07 | 39.97 | $15.09 | 299100 |
| 2022-09-06 | 39.97 | $15.09 | 218745 |
| 2022-09-02 | 37.14 | $14.81 | 131400 |
| 2022-09-01 | 35.06 | $14.61 | 139122 |
| 2022-08-31 | 38.84 | $15.23 | 157500 |
| 2022-08-30 | 40.73 | $15.51 | 193900 |
| 2022-08-29 | 41.48 | $15.62 | 147000 |
| 2022-08-26 | 40.91 | $15.56 | 102712 |
| 2022-08-25 | 44.96 | $16.15 | 243600 |
| 2022-08-24 | 41.91 | $15.82 | 343831 |
| 2022-08-23 | 40.77 | $15.70 | 420616 |
| 2022-08-22 | 40.50 | $15.67 | 248500 |
| 2022-08-19 | 44.87 | $16.33 | 250300 |
| 2022-08-18 | 47.30 | $16.66 | 75301 |
| 2022-08-17 | 47.75 | $16.72 | 91500 |
| 2022-08-16 | 52.19 | $17.29 | 72500 |
| 2022-08-15 | 50.66 | $17.09 | 94900 |
| 2022-08-12 | 53.59 | $17.45 | 67320 |
| 2022-08-11 | 54.26 | $17.53 | 96300 |
| 2022-08-10 | 55.73 | $17.71 | 75631 |
| 2022-08-09 | 49.91 | $16.90 | 112200 |
| 2022-08-08 | 52.00 | $17.16 | 94600 |
| 2022-08-05 | 52.24 | $17.19 | 80500 |
| 2022-08-04 | 54.79 | $17.51 | 56100 |
| 2022-08-03 | 50.94 | $16.97 | 100920 |
| 2022-08-02 | 50.28 | $16.88 | 73700 |
| 2022-08-01 | 52.94 | $17.23 | 127200 |
| 2022-07-29 | 56.01 | $17.61 | 117947 |
| 2022-07-28 | 51.36 | $16.95 | 127648 |
| 2022-07-27 | 45.47 | $16.24 | 114742 |
| 2022-07-26 | 44.94 | $16.18 | 135600 |
| 2022-07-25 | 47.21 | $16.49 | 260109 |
| 2022-07-22 | 47.05 | $16.47 | 100419 |
| 2022-07-21 | 47.19 | $16.49 | 105543 |
| 2022-07-20 | 43.19 | $15.99 | 206719 |
| 2022-07-19 | 47.57 | $16.63 | 225040 |
| 2022-07-18 | 41.39 | $15.93 | 271200 |
| 2022-07-15 | 37.70 | $15.56 | 211700 |
| 2022-07-14 | 34.64 | $15.27 | 453000 |
| 2022-07-13 | 35.55 | $15.43 | 422600 |
| 2022-07-12 | 36.01 | $15.51 | 473200 |
| 2022-07-11 | 34.93 | $15.40 | 385200 |
| 2022-07-08 | 39.09 | $16.13 | 437100 |
| 2022-07-07 | 36.22 | $15.84 | 400819 |
| 2022-07-06 | 32.25 | $15.46 | 491800 |
| 2022-07-05 | 30.85 | $15.33 | 388913 |
| 2022-07-01 | 31.51 | $15.47 | 252100 |
| 2022-06-30 | 31.21 | $15.44 | 289800 |
| 2022-06-29 | 33.61 | $15.95 | 337924 |
| 2022-06-28 | 33.90 | $16.01 | 326800 |
| 2022-06-27 | 34.08 | $16.05 | 305709 |
| 2022-06-24 | 34.72 | $16.19 | 135917 |
| 2022-06-23 | 31.42 | $15.81 | 321200 |
| 2022-06-22 | 33.68 | $16.34 | 311600 |
| 2022-06-21 | 35.22 | $16.68 | 400540 |
| 2022-06-17 | 34.38 | $16.58 | 287200 |
| 2022-06-16 | 36.68 | $17.09 | 229900 |
| 2022-06-15 | 38.11 | $17.39 | 212936 |
| 2022-06-14 | 37.49 | $17.31 | 272326 |
| 2022-06-13 | 38.68 | $17.57 | 208412 |
| 2022-06-10 | 42.10 | $18.27 | 211728 |
| 2022-06-09 | 45.53 | $18.90 | 102705 |
| 2022-06-08 | 50.71 | $19.73 | 108000 |
| 2022-06-07 | 51.72 | $19.88 | 199300 |
| 2022-06-06 | 54.61 | $20.30 | 78224 |
| 2022-06-03 | 53.62 | $20.13 | 102500 |
| 2022-06-02 | 54.28 | $20.23 | 229400 |
| 2022-06-01 | 48.77 | $19.32 | 336300 |
| 2022-05-31 | 49.90 | $19.50 | 335934 |
| 2022-05-27 | 50.09 | $19.53 | 82400 |
| 2022-05-26 | 47.26 | $19.07 | 51920 |
| 2022-05-25 | 45.27 | $18.76 | 96024 |
| 2022-05-24 | 49.01 | $19.42 | 127700 |
| 2022-05-23 | 47.57 | $19.19 | 175500 |
| 2022-05-20 | 44.83 | $18.76 | 341200 |
| 2022-05-19 | 43.11 | $18.50 | 130501 |
| 2022-05-18 | 40.34 | $18.09 | 114909 |
| 2022-05-17 | 42.80 | $18.60 | 166300 |
| 2022-05-16 | 39.57 | $18.13 | 143700 |
| 2022-05-13 | 39.43 | $18.11 | 130907 |
| 2022-05-12 | 34.58 | $17.43 | 123000 |
| 2022-05-11 | 35.49 | $17.66 | 120133 |
| 2022-05-10 | 34.49 | $17.52 | 197818 |
| 2022-05-09 | 33.23 | $17.34 | 131600 |
| 2022-05-06 | 37.81 | $18.53 | 147500 |
| 2022-05-05 | 43.13 | $19.65 | 76800 |
| 2022-05-04 | 48.38 | $20.56 | 71200 |
| 2022-05-03 | 46.69 | $20.31 | 138000 |
| 2022-05-02 | 44.32 | $19.97 | 104223 |
| 2022-04-29 | 46.09 | $20.28 | 65300 |
| 2022-04-28 | 45.83 | $20.24 | 87200 |
| 2022-04-27 | 47.38 | $20.52 | 78900 |
| 2022-04-26 | 44.24 | $20.03 | 90235 |
| 2022-04-25 | 48.19 | $20.74 | 74600 |
| 2022-04-22 | 52.18 | $21.38 | 67200 |
| 2022-04-21 | 55.88 | $21.92 | 44500 |
| 2022-04-20 | 53.74 | $21.55 | 67500 |
| 2022-04-19 | 48.91 | $20.79 | 162400 |
| 2022-04-18 | 43.37 | $20.04 | 122023 |
| 2022-04-14 | 43.91 | $20.13 | 71746 |
| 2022-04-13 | 44.74 | $20.27 | 104700 |
| 2022-04-12 | 44.38 | $20.22 | 319223 |
| 2022-04-11 | 44.71 | $20.28 | 285200 |
| 2022-04-08 | 47.14 | $20.72 | 81400 |
| 2022-04-07 | 47.20 | $20.73 | 76000 |
| 2022-04-06 | 45.93 | $20.52 | 68313 |
| 2022-04-05 | 51.33 | $21.49 | 54500 |
| 2022-04-04 | 52.67 | $21.71 | 71006 |
| 2022-04-01 | 52.46 | $21.67 | 56419 |
| 2022-03-31 | 50.60 | $21.32 | 84100 |
| 2022-03-30 | 51.14 | $21.42 | 50502 |
| 2022-03-29 | 52.86 | $21.74 | 76200 |
| 2022-03-28 | 46.45 | $20.54 | 90748 |
| 2022-03-25 | 46.50 | $20.55 | 168700 |
| 2022-03-24 | 48.44 | $20.94 | 119830 |
| 2022-03-23 | 54.32 | $22.01 | 74400 |
| 2022-03-22 | 56.08 | $22.30 | 57047 |
| 2022-03-21 | 55.61 | $22.20 | 61623 |
| 2022-03-18 | 55.84 | $22.24 | 89013 |
| 2022-03-17 | 57.51 | $22.54 | 325100 |
| 2022-03-16 | 57.06 | $22.43 | 303700 |
| 2022-03-15 | 53.73 | $21.64 | 196718 |
| 2022-03-14 | 54.39 | $21.77 | 109024 |
| 2022-03-11 | 51.29 | $21.06 | 764730 |
| 2022-03-10 | 49.45 | $20.66 | 439835 |
| 2022-03-09 | 47.48 | $20.24 | 445200 |
| 2022-03-08 | 40.65 | $18.94 | 284123 |
| 2022-03-07 | 33.44 | $17.80 | 178600 |
| 2022-03-04 | 33.58 | $17.84 | 152127 |
| 2022-03-03 | 35.24 | $18.33 | 168400 |
| 2022-03-02 | 37.21 | $18.88 | 135618 |
| 2022-03-01 | 30.87 | $17.93 | 225803 |
| 2022-02-28 | 33.22 | $18.63 | 187408 |
| 2022-02-25 | 37.18 | $19.66 | 140000 |
| 2022-02-24 | 35.11 | $19.37 | 250402 |
| 2022-02-23 | 36.00 | $19.60 | 255100 |
| 2022-02-22 | 37.83 | $20.06 | 122700 |
| 2022-02-18 | 38.43 | $20.21 | 77900 |
| 2022-02-17 | 39.35 | $20.44 | 73100 |
| 2022-02-16 | 43.21 | $21.35 | 58200 |
| 2022-02-15 | 40.78 | $20.95 | 132928 |
| 2022-02-14 | 35.26 | $20.11 | 99449 |
| 2022-02-11 | 35.90 | $20.28 | 48406 |
| 2022-02-10 | 39.01 | $21.06 | 75039 |
| 2022-02-09 | 44.28 | $22.19 | 70638 |
| 2022-02-08 | 38.78 | $21.40 | 80639 |
| 2022-02-07 | 38.56 | $21.37 | 55800 |
| 2022-02-04 | 39.96 | $21.68 | 62000 |
| 2022-02-03 | 42.12 | $22.14 | 69400 |
| 2022-02-02 | 43.28 | $22.38 | 74400 |
| 2022-02-01 | 38.75 | $21.70 | 102442 |
| 2022-01-31 | 35.66 | $21.27 | 122322 |
| 2022-01-28 | 29.37 | $20.47 | 109900 |
| 2022-01-27 | 29.68 | $20.56 | 114131 |
| 2022-01-26 | 31.65 | $21.12 | 104341 |
| 2022-01-25 | 36.71 | $22.34 | 157800 |
| 2022-01-24 | 39.05 | $22.82 | 107031 |
| 2022-01-21 | 43.60 | $23.65 | 56500 |
| 2022-01-20 | 44.92 | $23.87 | 116700 |
| 2022-01-19 | 45.15 | $23.91 | 54100 |
| 2022-01-18 | 42.43 | $23.53 | 56529 |
| 2022-01-14 | 43.29 | $23.69 | 46628 |
| 2022-01-13 | 49.15 | $24.68 | 46218 |
| 2022-01-12 | 51.99 | $25.10 | 30100 |
| 2022-01-11 | 48.56 | $24.59 | 54800 |
| 2022-01-10 | 46.57 | $24.31 | 43426 |
| 2022-01-07 | 54.52 | $25.42 | 75100 |
| 2022-01-06 | 57.80 | $25.81 | 40200 |
| 2022-01-05 | 58.93 | $25.94 | 39200 |
| 2022-01-04 | 60.93 | $26.17 | 33800 |
| 2022-01-03 | 57.73 | $25.63 | 32443 |
| 2021-12-31 | 55.16 | $25.23 | 19013 |
| 2021-12-30 | 55.89 | $25.32 | 47029 |
| 2021-12-29 | 58.58 | $25.65 | 41400 |
| 2021-12-28 | 57.52 | $25.47 | 23800 |
| 2021-12-27 | 55.28 | $25.10 | 29300 |
| 2021-12-23 | 55.36 | $25.11 | 38900 |
| 2021-12-22 | 51.28 | $24.46 | 33018 |
| 2021-12-21 | 49.11 | $24.14 | 67502 |
| 2021-12-20 | 46.86 | $23.82 | 51200 |
| 2021-12-17 | 46.92 | $23.83 | 36200 |
| 2021-12-16 | 53.39 | $24.80 | 38035 |
| 2021-12-15 | 50.73 | $24.40 | 42700 |
| 2021-12-14 | 48.86 | $24.13 | 106627 |
| 2021-12-13 | 52.89 | $24.70 | 36927 |
| 2021-12-10 | 53.77 | $24.82 | 81300 |
| 2021-12-09 | 56.63 | $25.20 | 36200 |
| 2021-12-08 | 54.64 | $24.87 | 38900 |
| 2021-12-07 | 53.73 | $24.72 | 48100 |
| 2021-12-06 | 50.76 | $24.25 | 38400 |
| 2021-12-03 | 46.85 | $23.68 | 45600 |
| 2021-12-02 | 52.25 | $24.46 | 74300 |
| 2021-12-01 | 48.25 | $23.91 | 63100 |
| 2021-11-30 | 50.60 | $24.23 | 79400 |
| 2021-11-29 | 49.50 | $24.08 | 50800 |
| 2021-11-26 | 43.93 | $23.37 | 24744 |
| 2021-11-24 | 48.91 | $24.06 | 42100 |
| 2021-11-23 | 51.23 | $24.35 | 34119 |
| 2021-11-22 | 55.37 | $24.83 | 30100 |
| 2021-11-19 | 54.57 | $24.72 | 36502 |
| 2021-11-18 | 58.54 | $25.16 | 32809 |
| 2021-11-17 | 59.38 | $25.25 | 27600 |
| 2021-11-16 | 59.65 | $25.28 | 24648 |
| 2021-11-15 | 61.25 | $25.46 | 24123 |
| 2021-11-12 | 65.50 | $25.92 | 58912 |
| 2021-11-11 | 63.18 | $25.48 | 24249 |
| 2021-11-10 | 61.38 | $25.16 | 59849 |
| 2021-11-09 | 69.19 | $25.94 | 57423 |
| 2021-11-08 | 68.66 | $25.83 | 55300 |
| 2021-11-05 | 68.13 | $25.72 | 1.1M |
| 2021-11-04 | 65.21 | $25.14 | 34300 |
| 2021-11-03 | 65.41 | $25.16 | 21504 |
| 2021-11-02 | 64.44 | $24.97 | 61500 |
| 2021-11-01 | 66.01 | $25.14 | 38700 |
| 2021-10-29 | 65.35 | $25.00 | 31400 |
| 2021-10-28 | 68.22 | $25.32 | 33841 |
| 2021-10-27 | 66.24 | $24.87 | 24341 |
| 2021-10-26 | 72.03 | $25.48 | 22117 |
| 2021-10-25 | 68.85 | $24.73 | 27732 |
| 2021-10-22 | 71.53 | $24.99 | 22500 |
| 2021-10-21 | 69.44 | $24.51 | 26300 |
| 2021-10-20 | 62.29 | $23.20 | 22400 |
| 2021-10-19 | 61.37 | $23.06 | 34605 |
| 2021-10-18 | 59.00 | $22.71 | 26500 |
| 2021-10-15 | 60.92 | $22.90 | 24600 |
| 2021-10-14 | 57.97 | $22.47 | 38000 |
| 2021-10-13 | 52.13 | $21.74 | 24300 |
| 2021-10-12 | 49.19 | $21.42 | 37343 |
| 2021-10-11 | 45.52 | $21.05 | 39600 |
| 2021-10-08 | 43.09 | $20.82 | 35415 |
| 2021-10-07 | 43.33 | $20.85 | 41144 |
| 2021-10-06 | 42.42 | $20.76 | 45000 |
| 2021-10-05 | 44.38 | $21.02 | 56213 |
| 2021-10-04 | 42.33 | $20.81 | 42135 |
| 2021-10-01 | 40.14 | $20.59 | 65500 |
| 2021-09-30 | 40.34 | $20.62 | 47209 |
| 2021-09-29 | 35.60 | $20.15 | 45344 |
| 2021-09-28 | 36.36 | $20.28 | 47400 |
| 2021-09-27 | 40.81 | $20.98 | 35000 |
| 2021-09-24 | 41.93 | $21.14 | 31728 |
| 2021-09-23 | 42.97 | $21.29 | 58500 |
| 2021-09-22 | 41.78 | $21.16 | 73800 |
| 2021-09-21 | 37.78 | $20.74 | 51420 |
| 2021-09-20 | 38.49 | $20.86 | 53813 |
| 2021-09-17 | 43.84 | $21.67 | 36200 |
| 2021-09-16 | 48.58 | $22.27 | 47500 |
| 2021-09-15 | 50.85 | $22.53 | 24500 |
| 2021-09-14 | 51.11 | $22.56 | 35400 |
| 2021-09-13 | 47.70 | $22.16 | 27142 |
| 2021-09-10 | 49.85 | $22.42 | 19129 |
| 2021-09-09 | 47.79 | $22.18 | 27734 |
| 2021-09-08 | 47.19 | $22.11 | 35912 |
| 2021-09-07 | 51.79 | $22.68 | 33204 |
| 2021-09-03 | 49.75 | $22.43 | 24800 |
| 2021-09-02 | 52.54 | $22.76 | 34100 |
| 2021-09-01 | 45.90 | $22.00 | 30437 |
| 2021-08-31 | 45.03 | $21.91 | 30800 |
| 2021-08-30 | 49.74 | $22.47 | 30300 |
| 2021-08-27 | 48.83 | $22.37 | 25346 |
| 2021-08-26 | 44.56 | $21.92 | 26500 |
| 2021-08-25 | 45.60 | $22.05 | 25000 |
| 2021-08-24 | 43.67 | $21.85 | 41500 |
| 2021-08-23 | 39.92 | $21.48 | 37348 |
| 2021-08-20 | 35.86 | $21.11 | 40716 |
| 2021-08-19 | 34.84 | $21.02 | 26115 |
| 2021-08-18 | 40.07 | $21.80 | 32410 |
| 2021-08-17 | 42.16 | $22.07 | 34900 |
| 2021-08-16 | 46.87 | $22.62 | 34500 |
| 2021-08-13 | 49.95 | $22.94 | 29901 |
| 2021-08-12 | 51.05 | $23.05 | 30839 |
| 2021-08-11 | 50.48 | $22.99 | 19137 |
| 2021-08-10 | 46.80 | $22.61 | 36549 |
| 2021-08-09 | 47.24 | $22.66 | 27100 |
| 2021-08-06 | 50.48 | $23.02 | 29500 |
| 2021-08-05 | 52.28 | $23.21 | 29400 |
| 2021-08-04 | 54.11 | $23.40 | 25209 |
| 2021-08-03 | 52.70 | $23.23 | 17606 |
| 2021-08-02 | 52.88 | $23.25 | 21649 |
| 2021-07-30 | 53.14 | $23.28 | 19900 |
| 2021-07-29 | 57.45 | $23.76 | 31014 |
| 2021-07-28 | 56.76 | $23.66 | 64922 |
| 2021-07-27 | 53.52 | $23.21 | 35639 |
| 2021-07-26 | 54.03 | $23.27 | 21600 |
| 2021-07-23 | 55.98 | $23.50 | 27045 |
| 2021-07-22 | 53.26 | $23.11 | 20100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.25
2025-06-02
Close Price
$22.42
Vol: 26092
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-02 | -57.25 | $22.42 | 26092 |
| 2025-05-30 | -55.80 | $22.44 | 31553 |
| 2025-05-29 | -41.00 | $22.39 | 37010 |
| 2025-05-28 | -48.60 | $22.17 | 33986 |
| 2025-05-27 | -35.98 | $22.44 | 41819 |
| 2025-05-23 | -46.52 | $22.14 | 27127 |
| 2025-05-22 | -35.04 | $22.32 | 31228 |
| 2025-05-21 | -14.17 | $22.85 | 44858 |
| 2025-05-20 | -9.42 | $22.95 | 61499 |
| 2025-05-19 | -4.13 | $23.08 | 101289 |
| 2025-05-16 | -11.32 | $22.78 | 39988 |
| 2025-05-15 | 0.00 | $23.21 | 53801 |
| 2025-05-14 | -5.53 | $23.00 | 47755 |
| 2025-05-13 | -5.20 | $22.96 | 60149 |
| 2025-05-12 | -1.86 | $22.82 | 84811 |
| 2025-05-09 | -2.27 | $22.74 | 107644 |
| 2025-05-08 | -12.50 | $22.10 | 46322 |
| 2025-05-07 | -1.93 | $22.33 | 39858 |
| 2025-05-06 | -2.89 | $22.17 | 42809 |
| 2025-05-05 | -3.08 | $22.14 | 49317 |
| 2025-05-02 | -2.90 | $22.15 | 46825 |
| 2025-05-01 | -7.01 | $21.30 | 29253 |
| 2025-04-30 | -3.92 | $21.45 | 73765 |
| 2025-04-29 | -4.99 | $21.36 | 477955 |
| 2025-04-28 | -6.03 | $21.15 | 58498 |
| 2025-04-25 | 0.00 | $21.43 | 28481 |
| 2025-04-24 | -2.17 | $21.30 | 68441 |
| 2025-04-23 | -15.98 | $20.47 | 186307 |
| 2025-04-22 | -23.47 | $20.41 | 121600 |
| 2025-04-21 | -40.38 | $19.61 | 110500 |
| 2025-04-17 | -35.52 | $19.84 | 91700 |
| 2025-04-16 | -40.80 | $19.59 | 110326 |
| 2025-04-15 | -47.99 | $19.25 | 99900 |
| 2025-04-14 | -46.93 | $19.30 | 183200 |
| 2025-04-11 | -49.26 | $19.19 | 233446 |
| 2025-04-10 | -62.58 | $18.56 | 206003 |
| 2025-04-09 | -49.89 | $19.16 | 520000 |
| 2025-04-08 | -94.93 | $17.03 | 416614 |
| 2025-04-07 | -91.92 | $17.65 | 352819 |
| 2025-04-04 | -100.00 | $17.71 | 184826 |
| 2025-04-03 | -99.12 | $19.28 | 120200 |
| 2025-04-02 | -73.81 | $19.97 | 77646 |
| 2025-04-01 | -84.66 | $20.14 | 94737 |
| 2025-03-31 | -49.65 | $20.12 | 73500 |
| 2025-03-28 | -37.59 | $20.46 | 67700 |
| 2025-03-27 | -23.05 | $20.87 | 106200 |
| 2025-03-26 | -20.57 | $20.94 | 67728 |
| 2025-03-25 | -3.90 | $21.41 | 67400 |
| 2025-03-24 | -9.09 | $21.20 | 60800 |
| 2025-03-21 | -20.73 | $20.88 | 129900 |
| 2025-03-20 | -8.00 | $21.23 | 41500 |
| 2025-03-19 | -4.36 | $21.33 | 59200 |
| 2025-03-18 | -1.45 | $21.41 | 45700 |
| 2025-03-17 | -0.76 | $21.32 | 61323 |
| 2025-03-14 | -8.81 | $21.08 | 80800 |
| 2025-03-13 | -32.57 | $20.46 | 114821 |
| 2025-03-12 | -19.16 | $20.81 | 110504 |
| 2025-03-11 | -22.99 | $20.71 | 575929 |
| 2025-03-10 | -12.26 | $20.99 | 292724 |
| 2025-03-07 | -3.21 | $21.11 | 681825 |
| 2025-03-06 | -18.93 | $20.37 | 2.0M |
| 2025-03-05 | -16.84 | $20.33 | 725100 |
| 2025-03-04 | -78.06 | $19.13 | 977100 |
| 2025-03-03 | -46.64 | $19.62 | 890100 |
| 2025-02-28 | -52.91 | $19.48 | 1.3M |
| 2025-02-27 | -54.26 | $19.45 | 96800 |
| 2025-02-26 | -25.11 | $20.10 | 77307 |
| 2025-02-25 | -10.76 | $20.42 | 77400 |
| 2025-02-24 | -19.28 | $20.23 | 84900 |
| 2025-02-21 | -13.90 | $20.35 | 69120 |
| 2025-02-20 | -0.93 | $20.55 | 63000 |
| 2025-02-19 | -23.79 | $20.00 | 63300 |
| 2025-02-18 | -4.72 | $20.39 | 92000 |
| 2025-02-14 | -12.97 | $20.08 | 123835 |
| 2025-02-13 | 0.00 | $20.18 | 118200 |
| 2025-02-12 | -10.83 | $19.62 | 60700 |
| 2025-02-11 | -22.76 | $19.27 | 120200 |
| 2025-02-10 | -19.73 | $19.29 | 110800 |
| 2025-02-07 | -24.41 | $19.15 | 92524 |
| 2025-02-06 | -15.03 | $19.42 | 119700 |
| 2025-02-05 | -28.43 | $19.01 | 87400 |
| 2025-02-04 | -30.39 | $18.95 | 90929 |
| 2025-02-03 | -40.85 | $18.63 | 147800 |
| 2025-01-31 | -29.41 | $18.98 | 192527 |
| 2025-01-30 | -16.01 | $19.39 | 202638 |
| 2025-01-29 | -12.09 | $19.51 | 236717 |
| 2025-01-28 | -4.25 | $19.75 | 271700 |
| 2025-01-27 | -2.61 | $19.80 | 844825 |
| 2025-01-24 | -3.59 | $19.77 | 165934 |
| 2025-01-23 | -1.14 | $19.42 | 198900 |
| 2025-01-22 | -5.59 | $18.51 | 133200 |
| 2025-01-21 | -1.12 | $18.59 | 436833 |
| 2025-01-17 | -30.39 | $18.08 | 185800 |
| 2025-01-16 | -36.46 | $17.97 | 589400 |
| 2025-01-15 | -58.56 | $17.57 | 156200 |
| 2025-01-14 | -74.03 | $17.29 | 313700 |
| 2025-01-13 | -82.47 | $17.16 | 317347 |
| 2025-01-10 | -87.62 | $17.08 | 245329 |
| 2025-01-08 | -90.95 | $17.02 | 120300 |
| 2025-01-07 | -80.16 | $17.36 | 251100 |
| 2025-01-06 | -67.46 | $17.68 | 342344 |
| 2025-01-03 | -75.79 | $17.47 | 239600 |
| 2025-01-02 | -77.78 | $17.42 | 281700 |
| 2024-12-31 | -80.16 | $17.36 | 212034 |
| 2024-12-30 | -76.98 | $17.44 | 344100 |
| 2024-12-27 | -77.38 | $17.43 | 982434 |
| 2024-12-26 | -71.43 | $17.58 | 263200 |
| 2024-12-24 | -76.98 | $17.44 | 204600 |
| 2024-12-23 | -91.87 | $17.46 | 463745 |
| 2024-12-20 | -92.31 | $17.58 | 339600 |
| 2024-12-19 | -94.02 | $17.65 | 323701 |
| 2024-12-18 | -81.52 | $17.88 | 188600 |
| 2024-12-17 | -48.37 | $18.49 | 209610 |
| 2024-12-16 | -63.04 | $18.22 | 611600 |
| 2024-12-13 | -60.87 | $18.26 | 431900 |
| 2024-12-12 | -45.11 | $18.55 | 284043 |
| 2024-12-11 | -29.89 | $18.83 | 275125 |
| 2024-12-10 | -29.89 | $18.83 | 145800 |
| 2024-12-09 | -18.09 | $19.17 | 234014 |
| 2024-12-06 | -28.99 | $19.01 | 142709 |
| 2024-12-05 | -47.74 | $18.93 | 131965 |
| 2024-12-04 | -43.99 | $19.03 | 139800 |
| 2024-12-03 | -55.64 | $18.72 | 168301 |
| 2024-12-02 | -64.66 | $18.48 | 213227 |
| 2024-11-29 | -76.32 | $18.17 | 130400 |
| 2024-11-27 | -87.22 | $17.88 | 174442 |
| 2024-11-26 | -95.49 | $17.66 | 320300 |
| 2024-11-25 | -92.71 | $17.75 | 272939 |
| 2024-11-22 | -92.47 | $17.76 | 2.7M |
| 2024-11-21 | -100.00 | $17.54 | 1.1M |
| 2024-11-20 | -95.49 | $17.71 | 160934 |
| 2024-11-19 | -91.43 | $17.90 | 158902 |
| 2024-11-18 | -90.42 | $18.10 | 253900 |
| 2024-11-15 | -95.79 | $17.96 | 294600 |
| 2024-11-14 | -97.70 | $17.91 | 185704 |
| 2024-11-13 | -97.28 | $17.96 | 305443 |
| 2024-11-12 | -94.23 | $18.50 | 110022 |
| 2024-11-11 | -85.38 | $19.35 | 104400 |
| 2024-11-08 | -68.70 | $19.57 | 86937 |
| 2024-11-07 | -32.68 | $20.19 | 84600 |
| 2024-11-06 | -86.93 | $19.36 | 69027 |
| 2024-11-05 | -73.97 | $19.61 | 170400 |
| 2024-11-04 | -95.21 | $19.30 | 97600 |
| 2024-11-01 | -94.68 | $19.33 | 72236 |
| 2024-10-31 | -91.49 | $19.39 | 89600 |
| 2024-10-30 | -82.29 | $19.67 | 287306 |
| 2024-10-29 | -49.74 | $20.32 | 113840 |
| 2024-10-28 | -53.66 | $20.31 | 63006 |
| 2024-10-25 | -73.16 | $19.98 | 84107 |
| 2024-10-24 | -94.12 | $19.50 | 57600 |
| 2024-10-23 | -96.64 | $19.44 | 70000 |
| 2024-10-22 | -93.46 | $19.74 | 60025 |
| 2024-10-21 | -91.50 | $19.91 | 47043 |
| 2024-10-18 | -73.06 | $20.14 | 46600 |
| 2024-10-17 | -71.59 | $19.85 | 690100 |
| 2024-10-16 | -65.53 | $20.01 | 57800 |
| 2024-10-15 | -60.27 | $19.98 | 39700 |
| 2024-10-14 | -43.49 | $20.47 | 71200 |
| 2024-10-11 | -38.01 | $20.63 | 285638 |
| 2024-10-10 | -47.68 | $20.30 | 455700 |
| 2024-10-09 | -32.56 | $20.61 | 1.8M |
| 2024-10-08 | -32.54 | $20.51 | 1.8M |
| 2024-10-07 | -18.97 | $21.00 | 1.1M |
| 2024-10-04 | -19.74 | $20.97 | 65900 |
| 2024-10-03 | -28.97 | $20.61 | 44340 |
| 2024-10-02 | -12.82 | $21.24 | 81701 |
| 2024-10-01 | -16.67 | $21.09 | 230700 |
| 2024-09-30 | -1.79 | $21.67 | 237400 |
| 2024-09-27 | -3.85 | $21.59 | 111935 |
| 2024-09-26 | -1.46 | $21.22 | 51100 |
| 2024-09-25 | -11.63 | $20.12 | 32448 |
| 2024-09-24 | -1.99 | $20.30 | 53215 |
| 2024-09-23 | -8.21 | $19.63 | 56400 |
| 2024-09-20 | -27.89 | $19.21 | 56500 |
| 2024-09-19 | -2.63 | $19.69 | 47600 |
| 2024-09-18 | -39.26 | $18.83 | 48823 |
| 2024-09-17 | -34.36 | $18.91 | 54237 |
| 2024-09-16 | -25.15 | $19.06 | 391342 |
| 2024-09-13 | -33.13 | $18.93 | 287300 |
| 2024-09-12 | -61.35 | $18.47 | 120100 |
| 2024-09-11 | -76.07 | $18.23 | 128200 |
| 2024-09-10 | -92.02 | $17.97 | 258928 |
| 2024-09-09 | -73.37 | $18.23 | 125316 |
| 2024-09-06 | -77.78 | $18.07 | 115626 |
| 2024-09-05 | -65.19 | $18.29 | 78700 |
| 2024-09-04 | -72.28 | $18.14 | 75000 |
| 2024-09-03 | -46.30 | $18.47 | 68900 |
| 2024-08-30 | -9.82 | $19.25 | 86000 |
| 2024-08-29 | -6.70 | $19.32 | 41600 |
| 2024-08-28 | -11.36 | $19.18 | 45136 |
| 2024-08-27 | -3.64 | $19.35 | 88047 |
| 2024-08-26 | -8.18 | $19.25 | 50427 |
| 2024-08-23 | -6.82 | $19.28 | 73236 |
| 2024-08-22 | -12.11 | $18.90 | 38600 |
| 2024-08-21 | -1.05 | $19.11 | 61600 |
| 2024-08-20 | -2.82 | $18.95 | 58247 |
| 2024-08-19 | 0.00 | $18.87 | 117228 |
| 2024-08-16 | -25.60 | $18.48 | 61007 |
| 2024-08-15 | -37.06 | $18.47 | 81521 |
| 2024-08-14 | -68.48 | $18.27 | 134812 |
| 2024-08-13 | -66.97 | $18.32 | 659714 |
| 2024-08-12 | -79.70 | $17.90 | 347309 |
| 2024-08-09 | -81.21 | $17.85 | 132331 |
| 2024-08-08 | -80.61 | $17.87 | 181700 |
| 2024-08-07 | -87.88 | $17.63 | 263700 |
| 2024-08-06 | -90.61 | $17.54 | 286600 |
| 2024-08-05 | -91.21 | $17.52 | 192830 |
| 2024-08-02 | -93.92 | $17.75 | 101824 |
| 2024-08-01 | -96.69 | $18.19 | 66335 |
| 2024-07-31 | -82.20 | $18.59 | 103840 |
| 2024-07-30 | -91.95 | $18.36 | 121100 |
| 2024-07-29 | -93.64 | $18.32 | 165700 |
| 2024-07-26 | -91.53 | $18.37 | 106002 |
| 2024-07-25 | -97.03 | $18.24 | 141132 |
| 2024-07-24 | -90.05 | $18.54 | 76300 |
| 2024-07-23 | -100.00 | $18.32 | 99600 |
| 2024-07-22 | -93.14 | $18.87 | 89500 |
| 2024-07-19 | -97.25 | $19.00 | 103200 |
| 2024-07-18 | -39.52 | $20.28 | 43300 |
| 2024-07-17 | -47.58 | $20.18 | 58100 |
| 2024-07-16 | -47.58 | $20.18 | 50228 |
| 2024-07-15 | -59.68 | $20.03 | 48606 |
| 2024-07-12 | -37.41 | $20.40 | 47139 |
| 2024-07-11 | -83.70 | $19.83 | 72848 |
| 2024-07-10 | -95.11 | $19.62 | 53100 |
| 2024-07-09 | -93.48 | $19.65 | 47000 |
| 2024-07-08 | -94.51 | $19.65 | 65626 |
| 2024-07-05 | -76.92 | $19.97 | 49900 |
| 2024-07-03 | -76.37 | $19.98 | 40949 |
| 2024-07-02 | -90.11 | $19.73 | 86332 |
| 2024-07-01 | -91.76 | $19.70 | 88000 |
| 2024-06-28 | -90.68 | $19.91 | 56030 |
| 2024-06-27 | -97.52 | $19.80 | 114400 |
| 2024-06-26 | -81.82 | $20.11 | 53800 |
| 2024-06-25 | -66.23 | $20.35 | 62700 |
| 2024-06-24 | -56.49 | $20.50 | 70200 |
| 2024-06-21 | -64.29 | $20.38 | 68200 |
| 2024-06-20 | -53.21 | $20.56 | 121600 |
| 2024-06-18 | -77.78 | $20.21 | 110700 |
| 2024-06-17 | -89.47 | $20.03 | 72207 |
| 2024-06-14 | -91.16 | $20.08 | 56400 |
| 2024-06-13 | -63.01 | $20.64 | 47449 |
| 2024-06-12 | -38.15 | $21.07 | 59700 |
| 2024-06-11 | -69.90 | $20.36 | 60018 |
| 2024-06-10 | -57.14 | $20.61 | 57608 |
| 2024-06-07 | -58.67 | $20.58 | 39500 |
| 2024-06-06 | -37.19 | $20.99 | 214200 |
| 2024-06-05 | -38.18 | $20.89 | 51101 |
| 2024-06-04 | -43.57 | $20.68 | 44529 |
| 2024-06-03 | -36.75 | $20.69 | 49724 |
| 2024-05-31 | -30.10 | $20.86 | 72817 |
| 2024-05-30 | -43.18 | $20.40 | 68628 |
| 2024-05-29 | -37.81 | $20.52 | 113944 |
| 2024-05-28 | -20.49 | $21.06 | 144308 |
| 2024-05-24 | -22.94 | $20.98 | 146100 |
| 2024-05-23 | -30.28 | $20.74 | 111800 |
| 2024-05-22 | -25.15 | $20.90 | 178800 |
| 2024-05-21 | -7.58 | $21.48 | 250043 |
| 2024-05-20 | -2.42 | $21.65 | 65600 |
| 2024-05-17 | -4.46 | $20.36 | 376200 |
| 2024-05-16 | -22.28 | $20.00 | 61200 |
| 2024-05-15 | -1.49 | $20.42 | 48300 |
| 2024-05-14 | -6.63 | $19.98 | 58533 |
| 2024-05-13 | -13.25 | $19.87 | 54400 |
| 2024-05-10 | -3.01 | $20.04 | 45200 |
| 2024-05-09 | -10.26 | $19.83 | 42500 |
| 2024-05-08 | -33.91 | $19.58 | 43416 |
| 2024-05-07 | -50.48 | $19.46 | 71140 |
| 2024-05-06 | -73.64 | $19.06 | 88120 |
| 2024-05-03 | -76.99 | $18.98 | 64300 |
| 2024-05-02 | -82.43 | $18.85 | 69817 |
| 2024-05-01 | -89.96 | $18.67 | 45300 |
| 2024-04-30 | -98.74 | $18.46 | 69300 |
| 2024-04-29 | -79.92 | $18.91 | 93100 |
| 2024-04-26 | -87.45 | $18.73 | 811423 |
| 2024-04-25 | -87.45 | $18.73 | 2.5M |
| 2024-04-24 | -81.53 | $19.01 | 691612 |
| 2024-04-23 | -82.88 | $18.98 | 124100 |
| 2024-04-22 | -75.23 | $19.15 | 85843 |
| 2024-04-19 | -67.57 | $19.32 | 73800 |
| 2024-04-18 | -64.86 | $19.38 | 51919 |
| 2024-04-17 | -63.51 | $19.41 | 84800 |
| 2024-04-16 | -56.76 | $19.56 | 126112 |
| 2024-04-15 | -58.11 | $19.53 | 77232 |
| 2024-04-12 | -58.11 | $19.53 | 52200 |
| 2024-04-11 | -40.09 | $19.93 | 62136 |
| 2024-04-10 | -16.67 | $20.45 | 71500 |
| 2024-04-09 | -9.46 | $20.61 | 72922 |
| 2024-04-08 | -12.81 | $20.37 | 51739 |
| 2024-04-05 | -5.41 | $20.00 | 63405 |
| 2024-04-04 | -28.28 | $19.64 | 71413 |
| 2024-04-03 | -43.57 | $19.39 | 50300 |
| 2024-04-02 | -58.86 | $18.97 | 55127 |
| 2024-04-01 | -76.57 | $18.66 | 93900 |
| 2024-03-28 | -65.17 | $18.84 | 84100 |
| 2024-03-27 | -38.89 | $19.23 | 55631 |
| 2024-03-26 | -43.43 | $19.14 | 73230 |
| 2024-03-25 | -42.42 | $19.16 | 74114 |
| 2024-03-22 | -17.17 | $19.66 | 54418 |
| 2024-03-21 | -15.15 | $19.70 | 61528 |
| 2024-03-20 | -24.24 | $19.52 | 53000 |
| 2024-03-19 | -37.88 | $19.25 | 145600 |
| 2024-03-18 | -34.85 | $19.31 | 82630 |
| 2024-03-15 | -3.54 | $19.93 | 69748 |
| 2024-03-14 | -14.29 | $19.71 | 85942 |
| 2024-03-13 | -4.20 | $19.90 | 102600 |
| 2024-03-12 | -1.06 | $19.49 | 63151 |
| 2024-03-11 | -14.20 | $19.13 | 89435 |
| 2024-03-08 | -11.68 | $19.15 | 66641 |
| 2024-03-07 | -7.34 | $19.05 | 74900 |
| 2024-03-06 | -2.82 | $19.13 | 225700 |
| 2024-03-05 | -35.00 | $18.45 | 330621 |
| 2024-03-04 | -28.65 | $18.50 | 223242 |
| 2024-03-01 | -28.09 | $18.51 | 86300 |
| 2024-02-29 | -51.69 | $18.09 | 91800 |
| 2024-02-28 | -31.46 | $18.45 | 47800 |
| 2024-02-27 | -25.28 | $18.56 | 203100 |
| 2024-02-26 | -18.54 | $18.68 | 108600 |
| 2024-02-23 | -12.36 | $18.79 | 476400 |
| 2024-02-22 | -2.25 | $18.97 | 1.2M |
| 2024-02-21 | 0.00 | $18.90 | 1.3M |
| 2024-02-20 | -8.28 | $18.67 | 525333 |
| 2024-02-16 | -6.37 | $18.70 | 65600 |
| 2024-02-15 | -30.08 | $18.09 | 120700 |
| 2024-02-14 | -56.10 | $17.77 | 110700 |
| 2024-02-13 | -61.79 | $17.70 | 1.3M |
| 2024-02-12 | -52.03 | $17.82 | 491137 |
| 2024-02-09 | -78.29 | $17.56 | 865700 |
| 2024-02-08 | -76.97 | $17.58 | 67633 |
| 2024-02-07 | -71.71 | $17.66 | 267700 |
| 2024-02-06 | -64.47 | $17.77 | 78100 |
| 2024-02-05 | -96.71 | $17.28 | 74100 |
| 2024-02-02 | -67.50 | $17.79 | 1.9M |
| 2024-02-01 | -58.19 | $18.01 | 57507 |
| 2024-01-31 | -81.36 | $17.60 | 52408 |
| 2024-01-30 | -89.02 | $17.54 | 80345 |
| 2024-01-29 | -93.75 | $17.45 | 77205 |
| 2024-01-26 | -97.07 | $17.56 | 41100 |
| 2024-01-25 | -96.77 | $17.57 | 54500 |
| 2024-01-24 | -92.37 | $17.85 | 47819 |
| 2024-01-23 | -71.37 | $18.40 | 124000 |
| 2024-01-22 | -83.21 | $18.09 | 74141 |
| 2024-01-19 | -85.50 | $18.03 | 97310 |
| 2024-01-18 | -86.64 | $18.00 | 102800 |
| 2024-01-17 | -92.75 | $17.84 | 76500 |
| 2024-01-16 | -96.04 | $18.09 | 70427 |
| 2024-01-12 | -78.37 | $18.64 | 74500 |
| 2024-01-11 | -87.02 | $18.46 | 80200 |
| 2024-01-10 | -93.27 | $18.33 | 50226 |
| 2024-01-09 | -95.48 | $18.37 | 53240 |
| 2024-01-08 | -91.11 | $18.63 | 76344 |
| 2024-01-05 | -92.78 | $18.60 | 58702 |
| 2024-01-04 | -76.67 | $18.89 | 61300 |
| 2024-01-03 | -79.44 | $18.84 | 37632 |
| 2024-01-02 | -38.33 | $19.58 | 100437 |
| 2023-12-29 | -11.11 | $20.07 | 25239 |
| 2023-12-28 | -6.67 | $20.15 | 35614 |
| 2023-12-27 | -2.78 | $20.22 | 28900 |
| 2023-12-26 | -5.68 | $20.00 | 59900 |
| 2023-12-22 | -5.85 | $19.95 | 37600 |
| 2023-12-21 | -6.98 | $19.93 | 50014 |
| 2023-12-20 | -17.79 | $19.67 | 46004 |
| 2023-12-19 | -2.45 | $19.92 | 66544 |
| 2023-12-18 | -7.59 | $19.67 | 73106 |
| 2023-12-15 | -5.03 | $19.69 | 85100 |
| 2023-12-14 | -7.23 | $19.37 | 62038 |
| 2023-12-13 | -21.17 | $18.91 | 106500 |
| 2023-12-12 | -18.89 | $18.86 | 62220 |
| 2023-12-11 | -19.59 | $18.72 | 109904 |
| 2023-12-08 | -9.39 | $18.97 | 66148 |
| 2023-12-07 | -0.82 | $19.18 | 81404 |
| 2023-12-06 | -14.22 | $18.68 | 49548 |
| 2023-12-05 | -13.84 | $18.68 | 72900 |
| 2023-12-04 | -8.93 | $18.79 | 125012 |
| 2023-12-01 | -0.45 | $18.98 | 94300 |
| 2023-11-30 | -6.25 | $18.60 | 102416 |
| 2023-11-29 | -3.47 | $18.64 | 53200 |
| 2023-11-28 | -7.78 | $18.51 | 36800 |
| 2023-11-27 | -5.06 | $18.58 | 101620 |
| 2023-11-24 | -5.84 | $18.56 | 40109 |
| 2023-11-22 | -5.84 | $18.56 | 96700 |
| 2023-11-21 | -8.56 | $18.49 | 126200 |
| 2023-11-20 | -3.50 | $18.62 | 82507 |
| 2023-11-17 | -5.69 | $18.13 | 69431 |
| 2023-11-16 | -18.01 | $17.87 | 75940 |
| 2023-11-15 | -19.35 | $18.14 | 153910 |
| 2023-11-14 | -34.27 | $17.77 | 125800 |
| 2023-11-13 | -76.29 | $16.83 | 102400 |
| 2023-11-10 | -69.02 | $17.06 | 74000 |
| 2023-11-09 | -69.50 | $17.11 | 141641 |
| 2023-11-08 | -77.61 | $16.89 | 106400 |
| 2023-11-07 | -75.82 | $16.95 | 95300 |
| 2023-11-06 | -71.04 | $17.11 | 153432 |
| 2023-11-03 | -73.43 | $17.03 | 146829 |
| 2023-11-02 | -81.19 | $16.77 | 79100 |
| 2023-11-01 | -93.43 | $16.36 | 97647 |
| 2023-10-31 | -95.72 | $16.36 | 180500 |
| 2023-10-30 | -95.41 | $16.37 | 130446 |
| 2023-10-27 | -99.06 | $16.32 | 83000 |
| 2023-10-26 | -96.48 | $17.02 | 150700 |
| 2023-10-25 | -95.22 | $17.10 | 81600 |
| 2023-10-24 | -93.63 | $17.14 | 96437 |
| 2023-10-23 | -92.99 | $17.50 | 60600 |
| 2023-10-20 | -97.30 | $18.05 | 43300 |
| 2023-10-19 | -85.07 | $18.35 | 111038 |
| 2023-10-18 | -80.60 | $18.41 | 42823 |
| 2023-10-17 | -40.30 | $18.95 | 44200 |
| 2023-10-16 | -35.07 | $19.02 | 68900 |
| 2023-10-13 | -35.82 | $19.01 | 32900 |
| 2023-10-12 | -11.19 | $19.34 | 41500 |
| 2023-10-11 | -6.61 | $19.28 | 38317 |
| 2023-10-10 | -8.55 | $19.22 | 88100 |
| 2023-10-09 | -74.78 | $18.44 | 44302 |
| 2023-10-06 | -34.01 | $19.12 | 82100 |
| 2023-10-05 | -55.10 | $18.81 | 66000 |
| 2023-10-04 | -61.22 | $18.72 | 80620 |
| 2023-10-03 | -66.87 | $18.70 | 63227 |
| 2023-10-02 | -66.87 | $18.70 | 61700 |
| 2023-09-29 | -52.41 | $18.94 | 51949 |
| 2023-09-28 | -62.65 | $18.77 | 62745 |
| 2023-09-27 | -93.98 | $18.25 | 65922 |
| 2023-09-26 | -97.22 | $18.41 | 74300 |
| 2023-09-25 | -82.30 | $18.88 | 93100 |
| 2023-09-22 | -79.58 | $18.68 | 72900 |
| 2023-09-21 | -78.17 | $18.70 | 48820 |
| 2023-09-20 | -56.34 | $19.01 | 47000 |
| 2023-09-19 | -50.70 | $19.09 | 55432 |
| 2023-09-18 | -31.67 | $19.24 | 59600 |
| 2023-09-15 | -42.22 | $19.05 | 66332 |
| 2023-09-14 | -53.89 | $18.84 | 39500 |
| 2023-09-13 | -60.56 | $18.72 | 37000 |
| 2023-09-12 | -43.33 | $19.03 | 75400 |
| 2023-09-11 | -22.22 | $19.41 | 130432 |
| 2023-09-08 | -35.00 | $19.18 | 49100 |
| 2023-09-07 | -31.67 | $19.24 | 53600 |
| 2023-09-06 | -0.56 | $19.80 | 51401 |
| 2023-09-05 | -3.23 | $19.51 | 38500 |
| 2023-09-01 | -32.03 | $19.05 | 28800 |
| 2023-08-31 | -26.14 | $19.14 | 39600 |
| 2023-08-30 | -9.15 | $19.40 | 46900 |
| 2023-08-29 | -11.81 | $19.28 | 46134 |
| 2023-08-28 | -41.18 | $19.11 | 54600 |
| 2023-08-25 | -71.36 | $18.58 | 43439 |
| 2023-08-24 | -75.88 | $18.49 | 75911 |
| 2023-08-23 | -54.27 | $18.92 | 117200 |
| 2023-08-22 | -73.87 | $18.53 | 92900 |
| 2023-08-21 | -91.63 | $18.18 | 103900 |
| 2023-08-18 | -85.79 | $18.47 | 114700 |
| 2023-08-17 | -94.64 | $18.45 | 86800 |
| 2023-08-16 | -100.00 | $18.52 | 46245 |
| 2023-08-15 | -95.97 | $18.61 | 56900 |
| 2023-08-14 | -80.22 | $18.95 | 48400 |
| 2023-08-11 | -81.32 | $18.93 | 62900 |
| 2023-08-10 | -67.03 | $19.19 | 65100 |
| 2023-08-09 | -73.08 | $19.08 | 93933 |
| 2023-08-08 | -87.36 | $18.82 | 90326 |
| 2023-08-07 | -79.09 | $19.20 | 37233 |
| 2023-08-04 | -57.95 | $19.28 | 49510 |
| 2023-08-03 | -61.68 | $19.09 | 48021 |
| 2023-08-02 | -48.62 | $19.35 | 38548 |
| 2023-08-01 | -28.44 | $19.79 | 55743 |
| 2023-07-31 | -22.02 | $19.93 | 40412 |
| 2023-07-28 | -27.98 | $19.80 | 43800 |
| 2023-07-27 | -36.70 | $19.61 | 45015 |
| 2023-07-26 | -27.06 | $19.82 | 41300 |
| 2023-07-25 | -21.10 | $19.95 | 70346 |
| 2023-07-24 | -45.87 | $19.41 | 70300 |
| 2023-07-21 | -41.70 | $19.38 | 91600 |
| 2023-07-20 | -47.77 | $19.23 | 81200 |
| 2023-07-19 | -42.25 | $19.32 | 148924 |
| 2023-07-18 | -1.16 | $20.38 | 90300 |
| 2023-07-17 | -18.69 | $19.57 | 40341 |
| 2023-07-14 | -20.09 | $19.54 | 419139 |
| 2023-07-13 | -0.93 | $19.95 | 57800 |
| 2023-07-12 | 0.00 | $19.85 | 39400 |
| 2023-07-11 | -12.41 | $19.03 | 55647 |
| 2023-07-10 | -32.12 | $18.76 | 66300 |
| 2023-07-07 | -54.01 | $18.46 | 76319 |
| 2023-07-06 | -58.39 | $18.40 | 260239 |
| 2023-07-05 | -35.04 | $18.72 | 50800 |
| 2023-07-03 | -7.30 | $19.10 | 34900 |
| 2023-06-30 | -20.44 | $18.92 | 99200 |
| 2023-06-29 | -52.53 | $18.37 | 218000 |
| 2023-06-28 | -34.92 | $18.54 | 522240 |
| 2023-06-27 | -29.63 | $18.64 | 720228 |
| 2023-06-26 | -26.46 | $18.70 | 3.2M |
| 2023-06-23 | -62.43 | $18.02 | 95600 |
| 2023-06-22 | -49.74 | $18.26 | 1.1M |
| 2023-06-21 | -45.92 | $18.37 | 2.0M |
| 2023-06-20 | -68.88 | $18.06 | 220541 |
| 2023-06-16 | -39.86 | $19.00 | 170805 |
| 2023-06-15 | -35.23 | $19.13 | 34929 |
| 2023-06-14 | -45.91 | $18.83 | 445904 |
| 2023-06-13 | -54.09 | $18.60 | 368400 |
| 2023-06-12 | -62.63 | $18.36 | 261500 |
| 2023-06-09 | -65.84 | $18.27 | 158411 |
| 2023-06-08 | -55.87 | $18.55 | 406631 |
| 2023-06-07 | -56.94 | $18.52 | 38300 |
| 2023-06-06 | -59.43 | $18.45 | 41200 |
| 2023-06-05 | -60.33 | $18.50 | 54608 |
| 2023-06-02 | -56.00 | $18.63 | 52200 |
| 2023-06-01 | -79.67 | $17.92 | 217045 |
| 2023-05-31 | -90.33 | $17.60 | 73329 |
| 2023-05-30 | -91.98 | $17.90 | 52000 |
| 2023-05-26 | -80.15 | $18.21 | 44100 |
| 2023-05-25 | -93.51 | $17.86 | 50600 |
| 2023-05-24 | -99.58 | $18.21 | 25628 |
| 2023-05-23 | -100.00 | $18.98 | 29113 |
| 2023-05-22 | -65.47 | $19.65 | 38000 |
| 2023-05-19 | -40.14 | $20.05 | 37800 |
| 2023-05-18 | -70.07 | $19.61 | 35011 |
| 2023-05-17 | -71.17 | $19.64 | 20381 |
| 2023-05-16 | -98.16 | $19.20 | 28700 |
| 2023-05-15 | -74.40 | $19.77 | 35329 |
| 2023-05-12 | -95.24 | $19.42 | 31921 |
| 2023-05-11 | -94.05 | $19.44 | 32900 |
| 2023-05-10 | -75.60 | $19.75 | 31244 |
| 2023-05-09 | -69.46 | $19.86 | 46200 |
| 2023-05-08 | -44.38 | $20.23 | 52410 |
| 2023-05-05 | -37.30 | $20.11 | 149200 |
| 2023-05-04 | -39.75 | $20.05 | 32508 |
| 2023-05-03 | -50.41 | $19.79 | 38823 |
| 2023-05-02 | -63.93 | $19.46 | 101600 |
| 2023-05-01 | -50.82 | $19.78 | 32500 |
| 2023-04-28 | -43.03 | $19.97 | 52200 |
| 2023-04-27 | -20.90 | $20.51 | 25500 |
| 2023-04-26 | -40.57 | $20.03 | 39000 |
| 2023-04-25 | -31.56 | $20.25 | 30000 |
| 2023-04-24 | -15.50 | $20.62 | 75500 |
| 2023-04-21 | -20.14 | $20.43 | 31500 |
| 2023-04-20 | -12.29 | $20.66 | 45400 |
| 2023-04-19 | -16.04 | $20.55 | 35400 |
| 2023-04-18 | 0.00 | $21.02 | 39300 |
| 2023-04-17 | 0.00 | $20.81 | 101600 |
| 2023-04-14 | -2.21 | $20.45 | 32800 |
| 2023-04-13 | -2.03 | $20.21 | 35000 |
| 2023-04-12 | -15.04 | $19.66 | 40609 |
| 2023-04-11 | -26.69 | $19.35 | 49100 |
| 2023-04-10 | -38.71 | $18.98 | 42531 |
| 2023-04-06 | -32.26 | $19.16 | 29426 |
| 2023-04-05 | -25.09 | $19.36 | 36600 |
| 2023-04-04 | -7.17 | $19.86 | 76600 |
| 2023-04-03 | -5.30 | $19.77 | 39212 |
| 2023-03-31 | -4.55 | $19.79 | 35211 |
| 2023-03-30 | -5.42 | $19.54 | 30230 |
| 2023-03-29 | -30.00 | $18.95 | 38900 |
| 2023-03-28 | -41.67 | $18.67 | 128846 |
| 2023-03-27 | -49.17 | $18.49 | 60934 |
| 2023-03-24 | -60.83 | $18.21 | 64624 |
| 2023-03-23 | -45.83 | $18.57 | 249500 |
| 2023-03-22 | -51.25 | $18.44 | 429338 |
| 2023-03-21 | -45.83 | $18.57 | 224006 |
| 2023-03-20 | -44.58 | $18.60 | 71300 |
| 2023-03-17 | -77.08 | $17.82 | 45115 |
| 2023-03-16 | -63.52 | $18.16 | 124300 |
| 2023-03-15 | -81.41 | $17.77 | 107125 |
| 2023-03-14 | -41.97 | $18.86 | 64442 |
| 2023-03-13 | -83.21 | $17.73 | 54835 |
| 2023-03-10 | -97.51 | $17.66 | 47100 |
| 2023-03-09 | -98.11 | $17.94 | 353900 |
| 2023-03-08 | -97.11 | $18.34 | 222900 |
| 2023-03-07 | -98.79 | $18.39 | 165946 |
| 2023-03-06 | -46.88 | $19.27 | 480700 |
| 2023-03-03 | -25.00 | $19.65 | 113209 |
| 2023-03-02 | -59.76 | $19.08 | 40000 |
| 2023-03-01 | -36.59 | $19.46 | 52533 |
| 2023-02-28 | -53.66 | $19.18 | 38606 |
| 2023-02-27 | -73.63 | $18.90 | 35200 |
| 2023-02-24 | -94.76 | $18.53 | 32344 |
| 2023-02-23 | -91.12 | $19.17 | 34839 |
| 2023-02-22 | -95.79 | $19.16 | 55900 |
| 2023-02-21 | -96.32 | $19.15 | 51626 |
| 2023-02-17 | -81.68 | $19.43 | 61523 |
| 2023-02-16 | -75.39 | $19.55 | 49900 |
| 2023-02-15 | -54.45 | $19.95 | 32600 |
| 2023-02-14 | -65.38 | $19.80 | 139901 |
| 2023-02-13 | -66.35 | $19.78 | 131728 |
| 2023-02-10 | -94.71 | $19.19 | 129300 |
| 2023-02-09 | -64.90 | $19.81 | 39831 |
| 2023-02-08 | -79.33 | $19.51 | 81400 |
| 2023-02-07 | -65.38 | $19.80 | 46314 |
| 2023-02-06 | -74.04 | $19.62 | 71800 |
| 2023-02-03 | -53.31 | $19.87 | 37230 |
| 2023-02-02 | -51.21 | $19.89 | 45200 |
| 2023-02-01 | -55.18 | $19.51 | 86200 |
| 2023-01-31 | -58.53 | $19.41 | 49400 |
| 2023-01-30 | -40.66 | $19.92 | 97528 |
| 2023-01-27 | -24.59 | $20.41 | 56100 |
| 2023-01-26 | -23.28 | $20.45 | 42400 |
| 2023-01-25 | -7.87 | $20.92 | 43324 |
| 2023-01-24 | -9.80 | $20.86 | 255418 |
| 2023-01-23 | -7.10 | $20.93 | 189811 |
| 2023-01-20 | -13.27 | $20.73 | 237340 |
| 2023-01-19 | -34.88 | $20.03 | 88010 |
| 2023-01-18 | -18.83 | $20.55 | 50700 |
| 2023-01-17 | -6.80 | $20.25 | 95700 |
| 2023-01-13 | 0.00 | $20.39 | 95200 |
| 2023-01-12 | -2.92 | $20.25 | 182400 |
| 2023-01-11 | -8.78 | $19.79 | 83900 |
| 2023-01-10 | -2.93 | $19.91 | 57331 |
| 2023-01-09 | -8.78 | $19.79 | 213400 |
| 2023-01-06 | -23.47 | $19.42 | 79500 |
| 2023-01-05 | -56.63 | $18.77 | 73700 |
| 2023-01-04 | -72.96 | $18.45 | 169110 |
| 2023-01-03 | -67.35 | $18.56 | 117916 |
| 2022-12-30 | -83.67 | $18.24 | 54122 |
| 2022-12-29 | -70.92 | $18.49 | 72439 |
| 2022-12-28 | -83.16 | $18.25 | 60500 |
| 2022-12-27 | -75.51 | $18.40 | 74008 |
| 2022-12-23 | -84.69 | $18.22 | 74300 |
| 2022-12-22 | -90.31 | $18.11 | 72200 |
| 2022-12-21 | -71.20 | $18.57 | 77700 |
| 2022-12-20 | -82.90 | $18.28 | 100303 |
| 2022-12-19 | -63.68 | $18.39 | 182600 |
| 2022-12-16 | -73.50 | $18.16 | 197800 |
| 2022-12-15 | -30.20 | $19.14 | 172400 |
| 2022-12-14 | -7.76 | $19.69 | 138700 |
| 2022-12-13 | -9.36 | $19.56 | 132023 |
| 2022-12-12 | -36.97 | $18.76 | 181700 |
| 2022-12-09 | -42.65 | $18.64 | 145200 |
| 2022-12-08 | -41.71 | $18.66 | 89100 |
| 2022-12-07 | -30.58 | $18.65 | 68200 |
| 2022-12-06 | -25.77 | $18.79 | 75500 |
| 2022-12-05 | -12.42 | $19.15 | 101027 |
| 2022-12-02 | -2.84 | $19.42 | 70900 |
| 2022-12-01 | -4.36 | $19.32 | 66404 |
| 2022-11-30 | -10.57 | $18.94 | 77242 |
| 2022-11-29 | -15.40 | $18.61 | 57900 |
| 2022-11-28 | -18.44 | $18.47 | 100100 |
| 2022-11-25 | -6.07 | $19.04 | 75938 |
| 2022-11-23 | -12.15 | $18.76 | 71000 |
| 2022-11-22 | -24.73 | $18.18 | 88109 |
| 2022-11-21 | -36.66 | $17.63 | 125700 |
| 2022-11-18 | -34.92 | $17.71 | 61915 |
| 2022-11-17 | -33.13 | $17.67 | 126120 |
| 2022-11-16 | -29.52 | $17.85 | 91600 |
| 2022-11-15 | -27.91 | $17.93 | 113209 |
| 2022-11-14 | -18.07 | $18.42 | 102043 |
| 2022-11-11 | -3.21 | $19.16 | 87415 |
| 2022-11-10 | -1.34 | $17.98 | 167800 |
| 2022-11-09 | -12.54 | $16.66 | 82100 |
| 2022-11-08 | -3.06 | $16.97 | 116500 |
| 2022-11-07 | -7.80 | $16.52 | 146600 |
| 2022-11-04 | -10.08 | $15.94 | 139500 |
| 2022-11-03 | -48.42 | $14.94 | 148400 |
| 2022-11-02 | -37.56 | $15.18 | 101629 |
| 2022-11-01 | -25.34 | $15.45 | 113600 |
| 2022-10-31 | -34.84 | $15.24 | 181906 |
| 2022-10-28 | -22.62 | $15.51 | 116000 |
| 2022-10-27 | -22.17 | $15.52 | 93700 |
| 2022-10-26 | -13.08 | $15.65 | 80831 |
| 2022-10-25 | -5.49 | $15.83 | 108710 |
| 2022-10-24 | -20.94 | $15.38 | 216949 |
| 2022-10-21 | -36.33 | $14.87 | 111703 |
| 2022-10-20 | -45.33 | $14.60 | 111200 |
| 2022-10-19 | -38.00 | $14.82 | 72500 |
| 2022-10-18 | -6.33 | $15.77 | 179200 |
| 2022-10-17 | -5.60 | $15.32 | 269135 |
| 2022-10-14 | -46.00 | $14.31 | 152041 |
| 2022-10-13 | -30.00 | $14.71 | 173000 |
| 2022-10-12 | -55.60 | $14.07 | 94345 |
| 2022-10-11 | -53.60 | $14.12 | 263747 |
| 2022-10-10 | -57.48 | $14.24 | 224500 |
| 2022-10-07 | -64.04 | $14.19 | 111500 |
| 2022-10-06 | -51.17 | $14.63 | 91910 |
| 2022-10-05 | -41.23 | $14.97 | 144400 |
| 2022-10-04 | -30.70 | $15.33 | 325635 |
| 2022-10-03 | -55.56 | $14.48 | 196737 |
| 2022-09-30 | -64.33 | $14.18 | 218000 |
| 2022-09-29 | -71.93 | $13.92 | 317200 |
| 2022-09-28 | -63.16 | $14.22 | 200940 |
| 2022-09-27 | -89.77 | $13.31 | 576900 |
| 2022-09-26 | -97.66 | $13.04 | 292200 |
| 2022-09-23 | -94.86 | $13.24 | 171336 |
| 2022-09-22 | -94.35 | $13.54 | 222800 |
| 2022-09-21 | -100.00 | $13.92 | 125115 |
| 2022-09-20 | -92.44 | $14.30 | 262906 |
| 2022-09-19 | -78.39 | $14.82 | 170000 |
| 2022-09-16 | -80.47 | $14.81 | 124800 |
| 2022-09-15 | -77.60 | $14.95 | 183600 |
| 2022-09-14 | -63.20 | $15.31 | 58603 |
| 2022-09-13 | -62.16 | $15.51 | 124400 |
| 2022-09-12 | -36.15 | $16.28 | 161500 |
| 2022-09-09 | -58.15 | $15.70 | 151440 |
| 2022-09-08 | -78.34 | $15.12 | 200100 |
| 2022-09-07 | -79.23 | $15.09 | 299100 |
| 2022-09-06 | -79.23 | $15.09 | 218745 |
| 2022-09-02 | -87.54 | $14.81 | 131400 |
| 2022-09-01 | -93.47 | $14.61 | 139122 |
| 2022-08-31 | -99.22 | $15.23 | 157500 |
| 2022-08-30 | -96.57 | $15.51 | 193900 |
| 2022-08-29 | -96.40 | $15.62 | 147000 |
| 2022-08-26 | -99.10 | $15.56 | 102712 |
| 2022-08-25 | -74.19 | $16.15 | 243600 |
| 2022-08-24 | -89.40 | $15.82 | 343831 |
| 2022-08-23 | -94.93 | $15.70 | 420616 |
| 2022-08-22 | -96.31 | $15.67 | 248500 |
| 2022-08-19 | -74.09 | $16.33 | 250300 |
| 2022-08-18 | -56.99 | $16.66 | 75301 |
| 2022-08-17 | -53.89 | $16.72 | 91500 |
| 2022-08-16 | -23.98 | $17.29 | 72500 |
| 2022-08-15 | -34.18 | $17.09 | 94900 |
| 2022-08-12 | -15.82 | $17.45 | 67320 |
| 2022-08-11 | -8.55 | $17.53 | 96300 |
| 2022-08-10 | -0.35 | $17.71 | 75631 |
| 2022-08-09 | -26.35 | $16.90 | 112200 |
| 2022-08-08 | -16.97 | $17.16 | 94600 |
| 2022-08-05 | -15.88 | $17.19 | 80500 |
| 2022-08-04 | -4.33 | $17.51 | 56100 |
| 2022-08-03 | -23.83 | $16.97 | 100920 |
| 2022-08-02 | -27.08 | $16.88 | 73700 |
| 2022-08-01 | -14.18 | $17.23 | 127200 |
| 2022-07-29 | -0.71 | $17.61 | 117947 |
| 2022-07-28 | -2.28 | $16.95 | 127648 |
| 2022-07-27 | -26.67 | $16.24 | 114742 |
| 2022-07-26 | -29.74 | $16.18 | 135600 |
| 2022-07-25 | -13.85 | $16.49 | 260109 |
| 2022-07-22 | -14.87 | $16.47 | 100419 |
| 2022-07-21 | -13.85 | $16.49 | 105543 |
| 2022-07-20 | -39.49 | $15.99 | 206719 |
| 2022-07-19 | -11.65 | $16.63 | 225040 |
| 2022-07-18 | -49.55 | $15.93 | 271200 |
| 2022-07-15 | -69.88 | $15.56 | 211700 |
| 2022-07-14 | -85.02 | $15.27 | 453000 |
| 2022-07-13 | -79.80 | $15.43 | 422600 |
| 2022-07-12 | -77.85 | $15.51 | 473200 |
| 2022-07-11 | -84.64 | $15.40 | 385200 |
| 2022-07-08 | -72.27 | $16.13 | 437100 |
| 2022-07-07 | -80.00 | $15.84 | 400819 |
| 2022-07-06 | -87.38 | $15.46 | 491800 |
| 2022-07-05 | -91.35 | $15.33 | 388913 |
| 2022-07-01 | -94.36 | $15.47 | 252100 |
| 2022-06-30 | -95.56 | $15.44 | 289800 |
| 2022-06-29 | -90.52 | $15.95 | 337924 |
| 2022-06-28 | -89.41 | $16.01 | 326800 |
| 2022-06-27 | -88.66 | $16.05 | 305709 |
| 2022-06-24 | -86.06 | $16.19 | 135917 |
| 2022-06-23 | -93.12 | $15.81 | 321200 |
| 2022-06-22 | -95.93 | $16.34 | 311600 |
| 2022-06-21 | -94.31 | $16.68 | 400540 |
| 2022-06-17 | -96.58 | $16.58 | 287200 |
| 2022-06-16 | -93.02 | $17.09 | 229900 |
| 2022-06-15 | -90.74 | $17.39 | 212936 |
| 2022-06-14 | -66.98 | $17.31 | 272326 |
| 2022-06-13 | -62.02 | $17.57 | 208412 |
| 2022-06-10 | -48.66 | $18.27 | 211728 |
| 2022-06-09 | -36.64 | $18.90 | 102705 |
| 2022-06-08 | -20.80 | $19.73 | 108000 |
| 2022-06-07 | -17.94 | $19.88 | 199300 |
| 2022-06-06 | -9.92 | $20.30 | 78224 |
| 2022-06-03 | -2.78 | $20.13 | 102500 |
| 2022-06-02 | -0.64 | $20.23 | 229400 |
| 2022-06-01 | -24.90 | $19.32 | 336300 |
| 2022-05-31 | -21.29 | $19.50 | 335934 |
| 2022-05-27 | -20.68 | $19.53 | 82400 |
| 2022-05-26 | -32.10 | $19.07 | 51920 |
| 2022-05-25 | -38.13 | $18.76 | 96024 |
| 2022-05-24 | -25.29 | $19.42 | 127700 |
| 2022-05-23 | -29.77 | $19.19 | 175500 |
| 2022-05-20 | -39.43 | $18.76 | 341200 |
| 2022-05-19 | -51.41 | $18.50 | 130501 |
| 2022-05-18 | -63.36 | $18.09 | 114909 |
| 2022-05-17 | -55.91 | $18.60 | 166300 |
| 2022-05-16 | -80.98 | $18.13 | 143700 |
| 2022-05-13 | -81.36 | $18.11 | 130907 |
| 2022-05-12 | -94.16 | $17.43 | 123000 |
| 2022-05-11 | -89.83 | $17.66 | 120133 |
| 2022-05-10 | -92.47 | $17.52 | 197818 |
| 2022-05-09 | -95.86 | $17.34 | 131600 |
| 2022-05-06 | -90.28 | $18.53 | 147500 |
| 2022-05-05 | -93.92 | $19.65 | 76800 |
| 2022-05-04 | -69.78 | $20.56 | 71200 |
| 2022-05-03 | -79.10 | $20.31 | 138000 |
| 2022-05-02 | -91.79 | $19.97 | 104223 |
| 2022-04-29 | -82.38 | $20.28 | 65300 |
| 2022-04-28 | -83.91 | $20.24 | 87200 |
| 2022-04-27 | -75.20 | $20.52 | 78900 |
| 2022-04-26 | -94.49 | $20.03 | 90235 |
| 2022-04-25 | -66.54 | $20.74 | 74600 |
| 2022-04-22 | -41.34 | $21.38 | 67200 |
| 2022-04-21 | -20.08 | $21.92 | 44500 |
| 2022-04-20 | -27.83 | $21.55 | 67500 |
| 2022-04-19 | -68.09 | $20.79 | 162400 |
| 2022-04-18 | -94.86 | $20.04 | 122023 |
| 2022-04-14 | -97.45 | $20.13 | 71746 |
| 2022-04-13 | -92.88 | $20.27 | 104700 |
| 2022-04-12 | -94.58 | $20.22 | 319223 |
| 2022-04-11 | -92.54 | $20.28 | 285200 |
| 2022-04-08 | -77.63 | $20.72 | 81400 |
| 2022-04-07 | -77.29 | $20.73 | 76000 |
| 2022-04-06 | -84.41 | $20.52 | 68313 |
| 2022-04-05 | -45.51 | $21.49 | 54500 |
| 2022-04-04 | -28.02 | $21.71 | 71006 |
| 2022-04-01 | -25.38 | $21.67 | 56419 |
| 2022-03-31 | -30.73 | $21.32 | 84100 |
| 2022-03-30 | -28.91 | $21.42 | 50502 |
| 2022-03-29 | -23.09 | $21.74 | 76200 |
| 2022-03-28 | -44.91 | $20.54 | 90748 |
| 2022-03-25 | -44.73 | $20.55 | 168700 |
| 2022-03-24 | -37.64 | $20.94 | 119830 |
| 2022-03-23 | -18.18 | $22.01 | 74400 |
| 2022-03-22 | -12.91 | $22.30 | 57047 |
| 2022-03-21 | -14.73 | $22.20 | 61623 |
| 2022-03-18 | -14.00 | $22.24 | 89013 |
| 2022-03-17 | -8.55 | $22.54 | 325100 |
| 2022-03-16 | -2.38 | $22.43 | 303700 |
| 2022-03-15 | -16.57 | $21.64 | 196718 |
| 2022-03-14 | -13.94 | $21.77 | 109024 |
| 2022-03-11 | -8.51 | $21.06 | 764730 |
| 2022-03-10 | -24.28 | $20.66 | 439835 |
| 2022-03-09 | -42.89 | $20.24 | 445200 |
| 2022-03-08 | -70.08 | $18.94 | 284123 |
| 2022-03-07 | -93.93 | $17.80 | 178600 |
| 2022-03-04 | -93.10 | $17.84 | 152127 |
| 2022-03-03 | -89.34 | $18.33 | 168400 |
| 2022-03-02 | -77.61 | $18.88 | 135618 |
| 2022-03-01 | -97.87 | $17.93 | 225803 |
| 2022-02-28 | -93.51 | $18.63 | 187408 |
| 2022-02-25 | -71.50 | $19.66 | 140000 |
| 2022-02-24 | -78.75 | $19.37 | 250402 |
| 2022-02-23 | -100.00 | $19.60 | 255100 |
| 2022-02-22 | -93.89 | $20.06 | 122700 |
| 2022-02-18 | -89.38 | $20.21 | 77900 |
| 2022-02-17 | -87.20 | $20.44 | 73100 |
| 2022-02-16 | -67.63 | $21.35 | 58200 |
| 2022-02-15 | -76.56 | $20.95 | 132928 |
| 2022-02-14 | -95.31 | $20.11 | 99449 |
| 2022-02-11 | -91.52 | $20.28 | 48406 |
| 2022-02-10 | -77.61 | $21.06 | 75039 |
| 2022-02-09 | -56.30 | $22.19 | 70638 |
| 2022-02-08 | -71.37 | $21.40 | 80639 |
| 2022-02-07 | -71.95 | $21.37 | 55800 |
| 2022-02-04 | -68.61 | $21.68 | 62000 |
| 2022-02-03 | -64.33 | $22.14 | 69400 |
| 2022-02-02 | -61.43 | $22.38 | 74400 |
| 2022-02-01 | -72.01 | $21.70 | 102442 |
| 2022-01-31 | -78.69 | $21.27 | 122322 |
| 2022-01-28 | -91.14 | $20.47 | 109900 |
| 2022-01-27 | -95.21 | $20.56 | 114131 |
| 2022-01-26 | -95.77 | $21.12 | 104341 |
| 2022-01-25 | -90.48 | $22.34 | 157800 |
| 2022-01-24 | -81.06 | $22.82 | 107031 |
| 2022-01-21 | -90.85 | $23.65 | 56500 |
| 2022-01-20 | -83.39 | $23.87 | 116700 |
| 2022-01-19 | -82.03 | $23.91 | 54100 |
| 2022-01-18 | -94.92 | $23.53 | 56529 |
| 2022-01-14 | -95.31 | $23.69 | 46628 |
| 2022-01-13 | -60.00 | $24.68 | 46218 |
| 2022-01-12 | -44.73 | $25.10 | 30100 |
| 2022-01-11 | -63.27 | $24.59 | 54800 |
| 2022-01-10 | -73.45 | $24.31 | 43426 |
| 2022-01-07 | -33.09 | $25.42 | 75100 |
| 2022-01-06 | -18.91 | $25.81 | 40200 |
| 2022-01-05 | -14.18 | $25.94 | 39200 |
| 2022-01-04 | -4.43 | $26.17 | 33800 |
| 2022-01-03 | -4.21 | $25.63 | 32443 |
| 2021-12-31 | -22.37 | $25.23 | 19013 |
| 2021-12-30 | -15.57 | $25.32 | 47029 |
| 2021-12-29 | 0.00 | $25.65 | 41400 |
| 2021-12-28 | -2.51 | $25.47 | 23800 |
| 2021-12-27 | -8.72 | $25.10 | 29300 |
| 2021-12-23 | -7.11 | $25.11 | 38900 |
| 2021-12-22 | -40.10 | $24.46 | 33018 |
| 2021-12-21 | -56.35 | $24.14 | 67502 |
| 2021-12-20 | -72.59 | $23.82 | 51200 |
| 2021-12-17 | -72.08 | $23.83 | 36200 |
| 2021-12-16 | -22.84 | $24.80 | 38035 |
| 2021-12-15 | -43.43 | $24.40 | 42700 |
| 2021-12-14 | -62.05 | $24.13 | 106627 |
| 2021-12-13 | -41.08 | $24.70 | 36927 |
| 2021-12-10 | -43.59 | $24.82 | 81300 |
| 2021-12-09 | -29.67 | $25.20 | 36200 |
| 2021-12-08 | -41.76 | $24.87 | 38900 |
| 2021-12-07 | -51.02 | $24.72 | 48100 |
| 2021-12-06 | -67.01 | $24.25 | 38400 |
| 2021-12-03 | -86.39 | $23.68 | 45600 |
| 2021-12-02 | -59.86 | $24.46 | 74300 |
| 2021-12-01 | -78.57 | $23.91 | 63100 |
| 2021-11-30 | -67.69 | $24.23 | 79400 |
| 2021-11-29 | -72.79 | $24.08 | 50800 |
| 2021-11-26 | -96.94 | $23.37 | 24744 |
| 2021-11-24 | -95.58 | $24.06 | 42100 |
| 2021-11-23 | -93.03 | $24.35 | 34119 |
| 2021-11-22 | -92.05 | $24.83 | 30100 |
| 2021-11-19 | -91.46 | $24.72 | 36502 |
| 2021-11-18 | -64.63 | $25.16 | 32809 |
| 2021-11-17 | -44.70 | $25.25 | 27600 |
| 2021-11-16 | -29.94 | $25.28 | 24648 |
| 2021-11-15 | -23.68 | $25.46 | 24123 |
| 2021-11-12 | -8.45 | $25.92 | 58912 |
| 2021-11-11 | -20.44 | $25.48 | 24249 |
| 2021-11-10 | -26.63 | $25.16 | 59849 |
| 2021-11-09 | -6.01 | $25.94 | 57423 |
| 2021-11-08 | -4.39 | $25.83 | 55300 |
| 2021-11-05 | -0.85 | $25.72 | 1.1M |
| 2021-11-04 | -11.25 | $25.14 | 34300 |
| 2021-11-03 | -10.84 | $25.16 | 21504 |
| 2021-11-02 | -13.38 | $24.97 | 61500 |
| 2021-11-01 | -10.22 | $25.14 | 38700 |
| 2021-10-29 | -12.83 | $25.00 | 31400 |
| 2021-10-28 | -6.88 | $25.32 | 33841 |
| 2021-10-27 | -15.24 | $24.87 | 24341 |
| 2021-10-26 | -3.69 | $25.48 | 22117 |
| 2021-10-25 | -9.90 | $24.73 | 27732 |
| 2021-10-22 | -4.95 | $24.99 | 22500 |
| 2021-10-21 | -3.22 | $24.51 | 26300 |
| 2021-10-20 | -2.14 | $23.20 | 22400 |
| 2021-10-19 | -1.92 | $23.06 | 34605 |
| 2021-10-18 | -6.87 | $22.71 | 26500 |
| 2021-10-15 | -0.34 | $22.90 | 24600 |
| 2021-10-14 | -1.20 | $22.47 | 38000 |
| 2021-10-13 | -24.35 | $21.74 | 24300 |
| 2021-10-12 | -47.01 | $21.42 | 37343 |
| 2021-10-11 | -61.40 | $21.05 | 39600 |
| 2021-10-08 | -69.85 | $20.82 | 35415 |
| 2021-10-07 | -68.75 | $20.85 | 41144 |
| 2021-10-06 | -72.06 | $20.76 | 45000 |
| 2021-10-05 | -62.50 | $21.02 | 56213 |
| 2021-10-04 | -70.97 | $20.81 | 42135 |
| 2021-10-01 | -78.85 | $20.59 | 65500 |
| 2021-09-30 | -77.78 | $20.62 | 47209 |
| 2021-09-29 | -94.62 | $20.15 | 45344 |
| 2021-09-28 | -95.80 | $20.28 | 47400 |
| 2021-09-27 | -84.58 | $20.98 | 35000 |
| 2021-09-24 | -77.10 | $21.14 | 31728 |
| 2021-09-23 | -70.09 | $21.29 | 58500 |
| 2021-09-22 | -76.17 | $21.16 | 73800 |
| 2021-09-21 | -95.79 | $20.74 | 51420 |
| 2021-09-20 | -90.19 | $20.86 | 53813 |
| 2021-09-17 | -53.59 | $21.67 | 36200 |
| 2021-09-16 | -24.88 | $22.27 | 47500 |
| 2021-09-15 | -12.44 | $22.53 | 24500 |
| 2021-09-14 | -11.00 | $22.56 | 35400 |
| 2021-09-13 | -30.14 | $22.16 | 27142 |
| 2021-09-10 | -28.33 | $22.42 | 19129 |
| 2021-09-09 | -39.59 | $22.18 | 27734 |
| 2021-09-08 | -42.45 | $22.11 | 35912 |
| 2021-09-07 | -19.18 | $22.68 | 33204 |
| 2021-09-03 | -29.39 | $22.43 | 24800 |
| 2021-09-02 | -17.60 | $22.76 | 34100 |
| 2021-09-01 | -52.90 | $22.00 | 30437 |
| 2021-08-31 | -56.79 | $21.91 | 30800 |
| 2021-08-30 | -40.60 | $22.47 | 30300 |
| 2021-08-27 | -43.96 | $22.37 | 25346 |
| 2021-08-26 | -59.06 | $21.92 | 26500 |
| 2021-08-25 | -56.73 | $22.05 | 25000 |
| 2021-08-24 | -63.14 | $21.85 | 41500 |
| 2021-08-23 | -75.00 | $21.48 | 37348 |
| 2021-08-20 | -86.86 | $21.11 | 40716 |
| 2021-08-19 | -94.92 | $21.02 | 26115 |
| 2021-08-18 | -100.00 | $21.80 | 32410 |
| 2021-08-17 | -95.63 | $22.07 | 34900 |
| 2021-08-16 | -90.23 | $22.62 | 34500 |
| 2021-08-13 | -66.17 | $22.94 | 29901 |
| 2021-08-12 | -57.89 | $23.05 | 30839 |
| 2021-08-11 | -64.79 | $22.99 | 19137 |
| 2021-08-10 | -91.55 | $22.61 | 36549 |
| 2021-08-09 | -88.82 | $22.66 | 27100 |
| 2021-08-06 | -65.36 | $23.02 | 29500 |
| 2021-08-05 | -52.94 | $23.21 | 29400 |
| 2021-08-04 | -40.52 | $23.40 | 25209 |
| 2021-08-03 | -51.63 | $23.23 | 17606 |
| 2021-08-02 | -50.33 | $23.25 | 21649 |
| 2021-07-30 | -48.37 | $23.28 | 19900 |
| 2021-07-29 | -16.99 | $23.76 | 31014 |
| 2021-07-28 | -23.53 | $23.66 | 64922 |
| 2021-07-27 | -52.94 | $23.21 | 35639 |
| 2021-07-26 | -45.73 | $23.27 | 21600 |
| 2021-07-23 | -31.71 | $23.50 | 27045 |
| 2021-07-22 | -55.49 | $23.11 | 20100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.75
2025-06-02
Close Price
$22.42
Vol: 26092Average Directional Index - Detailed Analysis
Minimum
5.22
Average
16.09
Maximum
46.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-02 | 15.75 | $22.42 | 26092 |
| 2025-05-30 | 15.90 | $22.44 | 31553 |
| 2025-05-29 | 16.09 | $22.39 | 37010 |
| 2025-05-28 | 16.23 | $22.17 | 33986 |
| 2025-05-27 | 16.52 | $22.44 | 41819 |
| 2025-05-23 | 16.71 | $22.14 | 27127 |
| 2025-05-22 | 17.40 | $22.32 | 31228 |
| 2025-05-21 | 17.84 | $22.85 | 44858 |
| 2025-05-20 | 17.46 | $22.95 | 61499 |
| 2025-05-19 | 17.22 | $23.08 | 101289 |
| 2025-05-16 | 16.92 | $22.78 | 39988 |
| 2025-05-15 | 16.86 | $23.21 | 53801 |
| 2025-05-14 | 16.25 | $23.00 | 47755 |
| 2025-05-13 | 15.62 | $22.96 | 60149 |
| 2025-05-12 | 14.98 | $22.82 | 84811 |
| 2025-05-09 | 14.49 | $22.74 | 107644 |
| 2025-05-08 | 14.02 | $22.10 | 46322 |
| 2025-05-07 | 13.63 | $22.33 | 39858 |
| 2025-05-06 | 13.39 | $22.17 | 42809 |
| 2025-05-05 | 13.21 | $22.14 | 49317 |
| 2025-05-02 | 13.15 | $22.15 | 46825 |
| 2025-05-01 | 12.91 | $21.30 | 29253 |
| 2025-04-30 | 13.22 | $21.45 | 73765 |
| 2025-04-29 | 13.53 | $21.36 | 477955 |
| 2025-04-28 | 13.66 | $21.15 | 58498 |
| 2025-04-25 | 13.91 | $21.43 | 28481 |
| 2025-04-24 | 14.18 | $21.30 | 68441 |
| 2025-04-23 | 14.15 | $20.47 | 186307 |
| 2025-04-22 | 14.42 | $20.41 | 121600 |
| 2025-04-21 | 14.80 | $19.61 | 110500 |
| 2025-04-17 | 15.40 | $19.84 | 91700 |
| 2025-04-16 | 16.18 | $19.59 | 110326 |
| 2025-04-15 | 16.95 | $19.25 | 99900 |
| 2025-04-14 | 17.45 | $19.30 | 183200 |
| 2025-04-11 | 17.99 | $19.19 | 233446 |
| 2025-04-10 | 18.39 | $18.56 | 206003 |
| 2025-04-09 | 18.33 | $19.16 | 520000 |
| 2025-04-08 | 18.27 | $17.03 | 416614 |
| 2025-04-07 | 16.97 | $17.65 | 352819 |
| 2025-04-04 | 15.84 | $17.71 | 184826 |
| 2025-04-03 | 14.85 | $19.28 | 120200 |
| 2025-04-02 | 14.79 | $19.97 | 77646 |
| 2025-04-01 | 14.85 | $20.14 | 94737 |
| 2025-03-31 | 15.43 | $20.12 | 73500 |
| 2025-03-28 | 15.93 | $20.46 | 67700 |
| 2025-03-27 | 16.57 | $20.87 | 106200 |
| 2025-03-26 | 17.00 | $20.94 | 67728 |
| 2025-03-25 | 17.23 | $21.41 | 67400 |
| 2025-03-24 | 16.99 | $21.20 | 60800 |
| 2025-03-21 | 16.98 | $20.88 | 129900 |
| 2025-03-20 | 17.11 | $21.23 | 41500 |
| 2025-03-19 | 17.11 | $21.33 | 59200 |
| 2025-03-18 | 16.83 | $21.41 | 45700 |
| 2025-03-17 | 16.43 | $21.32 | 61323 |
| 2025-03-14 | 16.08 | $21.08 | 80800 |
| 2025-03-13 | 15.87 | $20.46 | 114821 |
| 2025-03-12 | 16.07 | $20.81 | 110504 |
| 2025-03-11 | 16.06 | $20.71 | 575929 |
| 2025-03-10 | 16.05 | $20.99 | 292724 |
| 2025-03-07 | 15.70 | $21.11 | 681825 |
| 2025-03-06 | 15.42 | $20.37 | 2.0M |
| 2025-03-05 | 15.41 | $20.33 | 725100 |
| 2025-03-04 | 15.66 | $19.13 | 977100 |
| 2025-03-03 | 16.21 | $19.62 | 890100 |
| 2025-02-28 | 16.59 | $19.48 | 1.3M |
| 2025-02-27 | 17.37 | $19.45 | 96800 |
| 2025-02-26 | 17.92 | $20.10 | 77307 |
| 2025-02-25 | 17.70 | $20.42 | 77400 |
| 2025-02-24 | 17.25 | $20.23 | 84900 |
| 2025-02-21 | 16.86 | $20.35 | 69120 |
| 2025-02-20 | 16.35 | $20.55 | 63000 |
| 2025-02-19 | 15.89 | $20.00 | 63300 |
| 2025-02-18 | 15.85 | $20.39 | 92000 |
| 2025-02-14 | 15.18 | $20.08 | 123835 |
| 2025-02-13 | 14.55 | $20.18 | 118200 |
| 2025-02-12 | 14.06 | $19.62 | 60700 |
| 2025-02-11 | 14.01 | $19.27 | 120200 |
| 2025-02-10 | 14.34 | $19.29 | 110800 |
| 2025-02-07 | 14.69 | $19.15 | 92524 |
| 2025-02-06 | 15.06 | $19.42 | 119700 |
| 2025-02-05 | 15.24 | $19.01 | 87400 |
| 2025-02-04 | 15.92 | $18.95 | 90929 |
| 2025-02-03 | 16.70 | $18.63 | 147800 |
| 2025-01-31 | 17.47 | $18.98 | 192527 |
| 2025-01-30 | 17.90 | $19.39 | 202638 |
| 2025-01-29 | 18.16 | $19.51 | 236717 |
| 2025-01-28 | 18.00 | $19.75 | 271700 |
| 2025-01-27 | 17.61 | $19.80 | 844825 |
| 2025-01-24 | 17.20 | $19.77 | 165934 |
| 2025-01-23 | 16.34 | $19.42 | 198900 |
| 2025-01-22 | 15.76 | $18.51 | 133200 |
| 2025-01-21 | 15.97 | $18.59 | 436833 |
| 2025-01-17 | 16.20 | $18.08 | 185800 |
| 2025-01-16 | 16.96 | $17.97 | 589400 |
| 2025-01-15 | 17.72 | $17.57 | 156200 |
| 2025-01-14 | 18.01 | $17.29 | 313700 |
| 2025-01-13 | 17.92 | $17.16 | 317347 |
| 2025-01-10 | 17.60 | $17.08 | 245329 |
| 2025-01-08 | 17.35 | $17.02 | 120300 |
| 2025-01-07 | 16.80 | $17.36 | 251100 |
| 2025-01-06 | 16.74 | $17.68 | 342344 |
| 2025-01-03 | 16.82 | $17.47 | 239600 |
| 2025-01-02 | 16.39 | $17.42 | 281700 |
| 2024-12-31 | 15.94 | $17.36 | 212034 |
| 2024-12-30 | 15.40 | $17.44 | 344100 |
| 2024-12-27 | 14.77 | $17.43 | 982434 |
| 2024-12-26 | 14.18 | $17.58 | 263200 |
| 2024-12-24 | 13.55 | $17.44 | 204600 |
| 2024-12-23 | 12.69 | $17.46 | 463745 |
| 2024-12-20 | 12.12 | $17.58 | 339600 |
| 2024-12-19 | 11.64 | $17.65 | 323701 |
| 2024-12-18 | 11.34 | $17.88 | 188600 |
| 2024-12-17 | 11.23 | $18.49 | 209610 |
| 2024-12-16 | 11.62 | $18.22 | 611600 |
| 2024-12-13 | 11.66 | $18.26 | 431900 |
| 2024-12-12 | 11.89 | $18.55 | 284043 |
| 2024-12-11 | 12.45 | $18.83 | 275125 |
| 2024-12-10 | 12.88 | $18.83 | 145800 |
| 2024-12-09 | 13.26 | $19.17 | 234014 |
| 2024-12-06 | 13.26 | $19.01 | 142709 |
| 2024-12-05 | 13.47 | $18.93 | 131965 |
| 2024-12-04 | 13.83 | $19.03 | 139800 |
| 2024-12-03 | 14.18 | $18.72 | 168301 |
| 2024-12-02 | 14.84 | $18.48 | 213227 |
| 2024-11-29 | 15.41 | $18.17 | 130400 |
| 2024-11-27 | 15.63 | $17.88 | 174442 |
| 2024-11-26 | 15.45 | $17.66 | 320300 |
| 2024-11-25 | 15.09 | $17.75 | 272939 |
| 2024-11-22 | 14.77 | $17.76 | 2.7M |
| 2024-11-21 | 14.25 | $17.54 | 1.1M |
| 2024-11-20 | 13.62 | $17.71 | 160934 |
| 2024-11-19 | 12.98 | $17.90 | 158902 |
| 2024-11-18 | 12.37 | $18.10 | 253900 |
| 2024-11-15 | 11.87 | $17.96 | 294600 |
| 2024-11-14 | 11.23 | $17.91 | 185704 |
| 2024-11-13 | 10.56 | $17.96 | 305443 |
| 2024-11-12 | 9.79 | $18.50 | 110022 |
| 2024-11-11 | 9.27 | $19.35 | 104400 |
| 2024-11-08 | 9.44 | $19.57 | 86937 |
| 2024-11-07 | 9.69 | $20.19 | 84600 |
| 2024-11-06 | 9.88 | $19.36 | 69027 |
| 2024-11-05 | 9.98 | $19.61 | 170400 |
| 2024-11-04 | 10.31 | $19.30 | 97600 |
| 2024-11-01 | 10.48 | $19.33 | 72236 |
| 2024-10-31 | 10.67 | $19.39 | 89600 |
| 2024-10-30 | 10.57 | $19.67 | 287306 |
| 2024-10-29 | 10.78 | $20.32 | 113840 |
| 2024-10-28 | 11.13 | $20.31 | 63006 |
| 2024-10-25 | 11.42 | $19.98 | 84107 |
| 2024-10-24 | 11.90 | $19.50 | 57600 |
| 2024-10-23 | 12.12 | $19.44 | 70000 |
| 2024-10-22 | 12.22 | $19.74 | 60025 |
| 2024-10-21 | 12.54 | $19.91 | 47043 |
| 2024-10-18 | 13.01 | $20.14 | 46600 |
| 2024-10-17 | 13.58 | $19.85 | 690100 |
| 2024-10-16 | 14.00 | $20.01 | 57800 |
| 2024-10-15 | 14.68 | $19.98 | 39700 |
| 2024-10-14 | 15.38 | $20.47 | 71200 |
| 2024-10-11 | 16.00 | $20.63 | 285638 |
| 2024-10-10 | 16.32 | $20.30 | 455700 |
| 2024-10-09 | 16.91 | $20.61 | 1.8M |
| 2024-10-08 | 17.15 | $20.51 | 1.8M |
| 2024-10-07 | 17.53 | $21.00 | 1.1M |
| 2024-10-04 | 17.54 | $20.97 | 65900 |
| 2024-10-03 | 17.66 | $20.61 | 44340 |
| 2024-10-02 | 17.97 | $21.24 | 81701 |
| 2024-10-01 | 17.56 | $21.09 | 230700 |
| 2024-09-30 | 17.13 | $21.67 | 237400 |
| 2024-09-27 | 15.90 | $21.59 | 111935 |
| 2024-09-26 | 14.54 | $21.22 | 51100 |
| 2024-09-25 | 13.36 | $20.12 | 32448 |
| 2024-09-24 | 12.70 | $20.30 | 53215 |
| 2024-09-23 | 12.06 | $19.63 | 56400 |
| 2024-09-20 | 11.84 | $19.21 | 56500 |
| 2024-09-19 | 12.11 | $19.69 | 47600 |
| 2024-09-18 | 11.72 | $18.83 | 48823 |
| 2024-09-17 | 11.91 | $18.91 | 54237 |
| 2024-09-16 | 12.06 | $19.06 | 391342 |
| 2024-09-13 | 12.39 | $18.93 | 287300 |
| 2024-09-12 | 12.74 | $18.47 | 120100 |
| 2024-09-11 | 13.00 | $18.23 | 128200 |
| 2024-09-10 | 12.97 | $17.97 | 258928 |
| 2024-09-09 | 12.66 | $18.23 | 125316 |
| 2024-09-06 | 12.61 | $18.07 | 115626 |
| 2024-09-05 | 12.55 | $18.29 | 78700 |
| 2024-09-04 | 12.35 | $18.14 | 75000 |
| 2024-09-03 | 11.98 | $18.47 | 68900 |
| 2024-08-30 | 12.00 | $19.25 | 86000 |
| 2024-08-29 | 12.39 | $19.32 | 41600 |
| 2024-08-28 | 12.53 | $19.18 | 45136 |
| 2024-08-27 | 12.85 | $19.35 | 88047 |
| 2024-08-26 | 13.00 | $19.25 | 50427 |
| 2024-08-23 | 13.22 | $19.28 | 73236 |
| 2024-08-22 | 13.46 | $18.90 | 38600 |
| 2024-08-21 | 14.11 | $19.11 | 61600 |
| 2024-08-20 | 14.69 | $18.95 | 58247 |
| 2024-08-19 | 15.44 | $18.87 | 117228 |
| 2024-08-16 | 16.12 | $18.48 | 61007 |
| 2024-08-15 | 16.41 | $18.47 | 81521 |
| 2024-08-14 | 16.92 | $18.27 | 134812 |
| 2024-08-13 | 17.23 | $18.32 | 659714 |
| 2024-08-12 | 17.43 | $17.90 | 347309 |
| 2024-08-09 | 17.13 | $17.85 | 132331 |
| 2024-08-08 | 16.74 | $17.87 | 181700 |
| 2024-08-07 | 16.31 | $17.63 | 263700 |
| 2024-08-06 | 15.87 | $17.54 | 286600 |
| 2024-08-05 | 14.96 | $17.52 | 192830 |
| 2024-08-02 | 13.99 | $17.75 | 101824 |
| 2024-08-01 | 13.20 | $18.19 | 66335 |
| 2024-07-31 | 12.77 | $18.59 | 103840 |
| 2024-07-30 | 12.70 | $18.36 | 121100 |
| 2024-07-29 | 12.17 | $18.32 | 165700 |
| 2024-07-26 | 11.52 | $18.37 | 106002 |
| 2024-07-25 | 10.86 | $18.24 | 141132 |
| 2024-07-24 | 10.05 | $18.54 | 76300 |
| 2024-07-23 | 9.43 | $18.32 | 99600 |
| 2024-07-22 | 8.61 | $18.87 | 89500 |
| 2024-07-19 | 8.04 | $19.00 | 103200 |
| 2024-07-18 | 7.62 | $20.28 | 43300 |
| 2024-07-17 | 7.52 | $20.18 | 58100 |
| 2024-07-16 | 7.75 | $20.18 | 50228 |
| 2024-07-15 | 8.03 | $20.03 | 48606 |
| 2024-07-12 | 8.23 | $20.40 | 47139 |
| 2024-07-11 | 8.05 | $19.83 | 72848 |
| 2024-07-10 | 8.36 | $19.62 | 53100 |
| 2024-07-09 | 8.45 | $19.65 | 47000 |
| 2024-07-08 | 8.55 | $19.65 | 65626 |
| 2024-07-05 | 8.77 | $19.97 | 49900 |
| 2024-07-03 | 9.20 | $19.98 | 40949 |
| 2024-07-02 | 9.60 | $19.73 | 86332 |
| 2024-07-01 | 9.69 | $19.70 | 88000 |
| 2024-06-28 | 9.78 | $19.91 | 56030 |
| 2024-06-27 | 10.18 | $19.80 | 114400 |
| 2024-06-26 | 10.60 | $20.11 | 53800 |
| 2024-06-25 | 11.14 | $20.35 | 62700 |
| 2024-06-24 | 11.41 | $20.50 | 70200 |
| 2024-06-21 | 11.38 | $20.38 | 68200 |
| 2024-06-20 | 11.62 | $20.56 | 121600 |
| 2024-06-18 | 11.76 | $20.21 | 110700 |
| 2024-06-17 | 12.37 | $20.03 | 72207 |
| 2024-06-14 | 12.85 | $20.08 | 56400 |
| 2024-06-13 | 13.43 | $20.64 | 47449 |
| 2024-06-12 | 13.62 | $21.07 | 59700 |
| 2024-06-11 | 13.30 | $20.36 | 60018 |
| 2024-06-10 | 13.91 | $20.61 | 57608 |
| 2024-06-07 | 14.52 | $20.58 | 39500 |
| 2024-06-06 | 14.80 | $20.99 | 214200 |
| 2024-06-05 | 14.72 | $20.89 | 51101 |
| 2024-06-04 | 14.72 | $20.68 | 44529 |
| 2024-06-03 | 14.93 | $20.69 | 49724 |
| 2024-05-31 | 15.01 | $20.86 | 72817 |
| 2024-05-30 | 15.09 | $20.40 | 68628 |
| 2024-05-29 | 15.52 | $20.52 | 113944 |
| 2024-05-28 | 15.98 | $21.06 | 144308 |
| 2024-05-24 | 15.66 | $20.98 | 146100 |
| 2024-05-23 | 15.35 | $20.74 | 111800 |
| 2024-05-22 | 15.13 | $20.90 | 178800 |
| 2024-05-21 | 14.73 | $21.48 | 250043 |
| 2024-05-20 | 13.51 | $21.65 | 65600 |
| 2024-05-17 | 12.22 | $20.36 | 376200 |
| 2024-05-16 | 12.00 | $20.00 | 61200 |
| 2024-05-15 | 12.01 | $20.42 | 48300 |
| 2024-05-14 | 11.65 | $19.98 | 58533 |
| 2024-05-13 | 11.73 | $19.87 | 54400 |
| 2024-05-10 | 11.69 | $20.04 | 45200 |
| 2024-05-09 | 11.44 | $19.83 | 42500 |
| 2024-05-08 | 11.42 | $19.58 | 43416 |
| 2024-05-07 | 11.64 | $19.46 | 71140 |
| 2024-05-06 | 12.00 | $19.06 | 88120 |
| 2024-05-03 | 12.19 | $18.98 | 64300 |
| 2024-05-02 | 12.36 | $18.85 | 69817 |
| 2024-05-01 | 12.30 | $18.67 | 45300 |
| 2024-04-30 | 12.24 | $18.46 | 69300 |
| 2024-04-29 | 12.03 | $18.91 | 93100 |
| 2024-04-26 | 12.19 | $18.73 | 811423 |
| 2024-04-25 | 12.02 | $18.73 | 2.5M |
| 2024-04-24 | 11.83 | $19.01 | 691612 |
| 2024-04-23 | 11.96 | $18.98 | 124100 |
| 2024-04-22 | 12.22 | $19.15 | 85843 |
| 2024-04-19 | 12.68 | $19.32 | 73800 |
| 2024-04-18 | 13.19 | $19.38 | 51919 |
| 2024-04-17 | 13.71 | $19.41 | 84800 |
| 2024-04-16 | 14.25 | $19.56 | 126112 |
| 2024-04-15 | 14.82 | $19.53 | 77232 |
| 2024-04-12 | 15.00 | $19.53 | 52200 |
| 2024-04-11 | 15.44 | $19.93 | 62136 |
| 2024-04-10 | 15.69 | $20.45 | 71500 |
| 2024-04-09 | 15.26 | $20.61 | 72922 |
| 2024-04-08 | 14.39 | $20.37 | 51739 |
| 2024-04-05 | 13.62 | $20.00 | 63405 |
| 2024-04-04 | 13.28 | $19.64 | 71413 |
| 2024-04-03 | 12.95 | $19.39 | 50300 |
| 2024-04-02 | 13.24 | $18.97 | 55127 |
| 2024-04-01 | 13.91 | $18.66 | 93900 |
| 2024-03-28 | 14.28 | $18.84 | 84100 |
| 2024-03-27 | 14.90 | $19.23 | 55631 |
| 2024-03-26 | 15.57 | $19.14 | 73230 |
| 2024-03-25 | 16.20 | $19.16 | 74114 |
| 2024-03-22 | 16.71 | $19.66 | 54418 |
| 2024-03-21 | 16.55 | $19.70 | 61528 |
| 2024-03-20 | 16.38 | $19.52 | 53000 |
| 2024-03-19 | 16.47 | $19.25 | 145600 |
| 2024-03-18 | 16.76 | $19.31 | 82630 |
| 2024-03-15 | 16.85 | $19.93 | 69748 |
| 2024-03-14 | 16.08 | $19.71 | 85942 |
| 2024-03-13 | 15.31 | $19.90 | 102600 |
| 2024-03-12 | 14.50 | $19.49 | 63151 |
| 2024-03-11 | 14.10 | $19.13 | 89435 |
| 2024-03-08 | 13.99 | $19.15 | 66641 |
| 2024-03-07 | 13.62 | $19.05 | 74900 |
| 2024-03-06 | 13.57 | $19.13 | 225700 |
| 2024-03-05 | 13.52 | $18.45 | 330621 |
| 2024-03-04 | 14.16 | $18.50 | 223242 |
| 2024-03-01 | 14.73 | $18.51 | 86300 |
| 2024-02-29 | 15.39 | $18.09 | 91800 |
| 2024-02-28 | 15.95 | $18.45 | 47800 |
| 2024-02-27 | 16.59 | $18.56 | 203100 |
| 2024-02-26 | 16.96 | $18.68 | 108600 |
| 2024-02-23 | 17.26 | $18.79 | 476400 |
| 2024-02-22 | 17.35 | $18.97 | 1.2M |
| 2024-02-21 | 17.44 | $18.90 | 1.3M |
| 2024-02-20 | 17.65 | $18.67 | 525333 |
| 2024-02-16 | 18.08 | $18.70 | 65600 |
| 2024-02-15 | 18.41 | $18.09 | 120700 |
| 2024-02-14 | 19.17 | $17.77 | 110700 |
| 2024-02-13 | 19.44 | $17.70 | 1.3M |
| 2024-02-12 | 19.76 | $17.82 | 491137 |
| 2024-02-09 | 20.11 | $17.56 | 865700 |
| 2024-02-08 | 20.14 | $17.58 | 67633 |
| 2024-02-07 | 20.29 | $17.66 | 267700 |
| 2024-02-06 | 20.46 | $17.77 | 78100 |
| 2024-02-05 | 20.64 | $17.28 | 74100 |
| 2024-02-02 | 20.28 | $17.79 | 1.9M |
| 2024-02-01 | 20.37 | $18.01 | 57507 |
| 2024-01-31 | 20.49 | $17.60 | 52408 |
| 2024-01-30 | 20.46 | $17.54 | 80345 |
| 2024-01-29 | 19.90 | $17.45 | 77205 |
| 2024-01-26 | 19.24 | $17.56 | 41100 |
| 2024-01-25 | 18.79 | $17.57 | 54500 |
| 2024-01-24 | 18.31 | $17.85 | 47819 |
| 2024-01-23 | 18.13 | $18.40 | 124000 |
| 2024-01-22 | 18.35 | $18.09 | 74141 |
| 2024-01-19 | 18.59 | $18.03 | 97310 |
| 2024-01-18 | 18.25 | $18.00 | 102800 |
| 2024-01-17 | 17.98 | $17.84 | 76500 |
| 2024-01-16 | 17.42 | $18.09 | 70427 |
| 2024-01-12 | 17.13 | $18.64 | 74500 |
| 2024-01-11 | 17.42 | $18.46 | 80200 |
| 2024-01-10 | 17.34 | $18.33 | 50226 |
| 2024-01-09 | 17.11 | $18.37 | 53240 |
| 2024-01-08 | 16.95 | $18.63 | 76344 |
| 2024-01-05 | 16.97 | $18.60 | 58702 |
| 2024-01-04 | 17.11 | $18.89 | 61300 |
| 2024-01-03 | 17.56 | $18.84 | 37632 |
| 2024-01-02 | 17.85 | $19.58 | 100437 |
| 2023-12-29 | 18.25 | $20.07 | 25239 |
| 2023-12-28 | 17.88 | $20.15 | 35614 |
| 2023-12-27 | 17.34 | $20.22 | 28900 |
| 2023-12-26 | 16.77 | $20.00 | 59900 |
| 2023-12-22 | 16.35 | $19.95 | 37600 |
| 2023-12-21 | 15.99 | $19.93 | 50014 |
| 2023-12-20 | 15.61 | $19.67 | 46004 |
| 2023-12-19 | 15.32 | $19.92 | 66544 |
| 2023-12-18 | 14.72 | $19.67 | 73106 |
| 2023-12-15 | 14.28 | $19.69 | 85100 |
| 2023-12-14 | 13.81 | $19.37 | 62038 |
| 2023-12-13 | 13.59 | $18.91 | 106500 |
| 2023-12-12 | 13.96 | $18.86 | 62220 |
| 2023-12-11 | 14.03 | $18.72 | 109904 |
| 2023-12-08 | 14.25 | $18.97 | 66148 |
| 2023-12-07 | 14.30 | $19.18 | 81404 |
| 2023-12-06 | 14.00 | $18.68 | 49548 |
| 2023-12-05 | 13.89 | $18.68 | 72900 |
| 2023-12-04 | 13.94 | $18.79 | 125012 |
| 2023-12-01 | 13.89 | $18.98 | 94300 |
| 2023-11-30 | 13.83 | $18.60 | 102416 |
| 2023-11-29 | 14.08 | $18.64 | 53200 |
| 2023-11-28 | 14.23 | $18.51 | 36800 |
| 2023-11-27 | 14.57 | $18.58 | 101620 |
| 2023-11-24 | 14.69 | $18.56 | 40109 |
| 2023-11-22 | 14.85 | $18.56 | 96700 |
| 2023-11-21 | 14.83 | $18.49 | 126200 |
| 2023-11-20 | 14.82 | $18.62 | 82507 |
| 2023-11-17 | 14.73 | $18.13 | 69431 |
| 2023-11-16 | 15.11 | $17.87 | 75940 |
| 2023-11-15 | 15.59 | $18.14 | 153910 |
| 2023-11-14 | 15.85 | $17.77 | 125800 |
| 2023-11-13 | 16.50 | $16.83 | 102400 |
| 2023-11-10 | 16.50 | $17.06 | 74000 |
| 2023-11-09 | 16.65 | $17.11 | 141641 |
| 2023-11-08 | 16.99 | $16.89 | 106400 |
| 2023-11-07 | 16.74 | $16.95 | 95300 |
| 2023-11-06 | 16.57 | $17.11 | 153432 |
| 2023-11-03 | 16.55 | $17.03 | 146829 |
| 2023-11-02 | 16.37 | $16.77 | 79100 |
| 2023-11-01 | 15.98 | $16.36 | 97647 |
| 2023-10-31 | 14.78 | $16.36 | 180500 |
| 2023-10-30 | 13.60 | $16.37 | 130446 |
| 2023-10-27 | 12.25 | $16.32 | 83000 |
| 2023-10-26 | 10.88 | $17.02 | 150700 |
| 2023-10-25 | 9.87 | $17.10 | 81600 |
| 2023-10-24 | 8.88 | $17.14 | 96437 |
| 2023-10-23 | 7.73 | $17.50 | 60600 |
| 2023-10-20 | 6.79 | $18.05 | 43300 |
| 2023-10-19 | 6.36 | $18.35 | 111038 |
| 2023-10-18 | 6.25 | $18.41 | 42823 |
| 2023-10-17 | 6.06 | $18.95 | 44200 |
| 2023-10-16 | 6.28 | $19.02 | 68900 |
| 2023-10-13 | 6.51 | $19.01 | 32900 |
| 2023-10-12 | 6.75 | $19.34 | 41500 |
| 2023-10-11 | 6.62 | $19.28 | 38317 |
| 2023-10-10 | 6.61 | $19.22 | 88100 |
| 2023-10-09 | 6.64 | $18.44 | 44302 |
| 2023-10-06 | 6.35 | $19.12 | 82100 |
| 2023-10-05 | 6.65 | $18.81 | 66000 |
| 2023-10-04 | 6.57 | $18.72 | 80620 |
| 2023-10-03 | 6.30 | $18.70 | 63227 |
| 2023-10-02 | 6.18 | $18.70 | 61700 |
| 2023-09-29 | 6.15 | $18.94 | 51949 |
| 2023-09-28 | 6.37 | $18.77 | 62745 |
| 2023-09-27 | 6.30 | $18.25 | 65922 |
| 2023-09-26 | 5.66 | $18.41 | 74300 |
| 2023-09-25 | 5.22 | $18.88 | 93100 |
| 2023-09-22 | 5.35 | $18.68 | 72900 |
| 2023-09-21 | 5.46 | $18.70 | 48820 |
| 2023-09-20 | 5.60 | $19.01 | 47000 |
| 2023-09-19 | 5.67 | $19.09 | 55432 |
| 2023-09-18 | 5.94 | $19.24 | 59600 |
| 2023-09-15 | 6.20 | $19.05 | 66332 |
| 2023-09-14 | 6.50 | $18.84 | 39500 |
| 2023-09-13 | 6.48 | $18.72 | 37000 |
| 2023-09-12 | 6.40 | $19.03 | 75400 |
| 2023-09-11 | 6.64 | $19.41 | 130432 |
| 2023-09-08 | 6.75 | $19.18 | 49100 |
| 2023-09-07 | 7.03 | $19.24 | 53600 |
| 2023-09-06 | 7.34 | $19.80 | 51401 |
| 2023-09-05 | 7.26 | $19.51 | 38500 |
| 2023-09-01 | 7.43 | $19.05 | 28800 |
| 2023-08-31 | 7.68 | $19.14 | 39600 |
| 2023-08-30 | 8.06 | $19.40 | 46900 |
| 2023-08-29 | 8.22 | $19.28 | 46134 |
| 2023-08-28 | 8.62 | $19.11 | 54600 |
| 2023-08-25 | 8.85 | $18.58 | 43439 |
| 2023-08-24 | 8.74 | $18.49 | 75911 |
| 2023-08-23 | 8.72 | $18.92 | 117200 |
| 2023-08-22 | 8.85 | $18.53 | 92900 |
| 2023-08-21 | 8.65 | $18.18 | 103900 |
| 2023-08-18 | 8.14 | $18.47 | 114700 |
| 2023-08-17 | 7.79 | $18.45 | 86800 |
| 2023-08-16 | 7.55 | $18.52 | 46245 |
| 2023-08-15 | 7.45 | $18.61 | 56900 |
| 2023-08-14 | 7.38 | $18.95 | 48400 |
| 2023-08-11 | 7.43 | $18.93 | 62900 |
| 2023-08-10 | 7.58 | $19.19 | 65100 |
| 2023-08-09 | 7.87 | $19.08 | 93933 |
| 2023-08-08 | 8.08 | $18.82 | 90326 |
| 2023-08-07 | 8.01 | $19.20 | 37233 |
| 2023-08-04 | 8.34 | $19.28 | 49510 |
| 2023-08-03 | 8.76 | $19.09 | 48021 |
| 2023-08-02 | 8.97 | $19.35 | 38548 |
| 2023-08-01 | 9.44 | $19.79 | 55743 |
| 2023-07-31 | 9.48 | $19.93 | 40412 |
| 2023-07-28 | 9.25 | $19.80 | 43800 |
| 2023-07-27 | 9.06 | $19.61 | 45015 |
| 2023-07-26 | 8.88 | $19.82 | 41300 |
| 2023-07-25 | 8.77 | $19.95 | 70346 |
| 2023-07-24 | 8.46 | $19.41 | 70300 |
| 2023-07-21 | 8.63 | $19.38 | 91600 |
| 2023-07-20 | 8.76 | $19.23 | 81200 |
| 2023-07-19 | 8.99 | $19.32 | 148924 |
| 2023-07-18 | 9.18 | $20.38 | 90300 |
| 2023-07-17 | 8.52 | $19.57 | 40341 |
| 2023-07-14 | 8.47 | $19.54 | 419139 |
| 2023-07-13 | 8.33 | $19.95 | 57800 |
| 2023-07-12 | 7.79 | $19.85 | 39400 |
| 2023-07-11 | 7.32 | $19.03 | 55647 |
| 2023-07-10 | 7.51 | $18.76 | 66300 |
| 2023-07-07 | 7.82 | $18.46 | 76319 |
| 2023-07-06 | 7.92 | $18.40 | 260239 |
| 2023-07-05 | 7.90 | $18.72 | 50800 |
| 2023-07-03 | 8.31 | $19.10 | 34900 |
| 2023-06-30 | 8.56 | $18.92 | 99200 |
| 2023-06-29 | 8.99 | $18.37 | 218000 |
| 2023-06-28 | 9.04 | $18.54 | 522240 |
| 2023-06-27 | 9.32 | $18.64 | 720228 |
| 2023-06-26 | 9.66 | $18.70 | 3.2M |
| 2023-06-23 | 10.02 | $18.02 | 95600 |
| 2023-06-22 | 9.64 | $18.26 | 1.1M |
| 2023-06-21 | 9.32 | $18.37 | 2.0M |
| 2023-06-20 | 8.98 | $18.06 | 220541 |
| 2023-06-16 | 8.70 | $19.00 | 170805 |
| 2023-06-15 | 8.97 | $19.13 | 34929 |
| 2023-06-14 | 9.27 | $18.83 | 445904 |
| 2023-06-13 | 9.72 | $18.60 | 368400 |
| 2023-06-12 | 9.99 | $18.36 | 261500 |
| 2023-06-09 | 9.95 | $18.27 | 158411 |
| 2023-06-08 | 9.88 | $18.55 | 406631 |
| 2023-06-07 | 9.98 | $18.52 | 38300 |
| 2023-06-06 | 10.07 | $18.45 | 41200 |
| 2023-06-05 | 10.02 | $18.50 | 54608 |
| 2023-06-02 | 10.01 | $18.63 | 52200 |
| 2023-06-01 | 10.16 | $17.92 | 217045 |
| 2023-05-31 | 9.71 | $17.60 | 73329 |
| 2023-05-30 | 8.82 | $17.90 | 52000 |
| 2023-05-26 | 8.23 | $18.21 | 44100 |
| 2023-05-25 | 7.76 | $17.86 | 50600 |
| 2023-05-24 | 6.93 | $18.21 | 25628 |
| 2023-05-23 | 6.41 | $18.98 | 29113 |
| 2023-05-22 | 6.48 | $19.65 | 38000 |
| 2023-05-19 | 6.53 | $20.05 | 37800 |
| 2023-05-18 | 6.59 | $19.61 | 35011 |
| 2023-05-17 | 6.74 | $19.64 | 20381 |
| 2023-05-16 | 7.08 | $19.20 | 28700 |
| 2023-05-15 | 7.11 | $19.77 | 35329 |
| 2023-05-12 | 7.37 | $19.42 | 31921 |
| 2023-05-11 | 7.38 | $19.44 | 32900 |
| 2023-05-10 | 7.33 | $19.75 | 31244 |
| 2023-05-09 | 7.28 | $19.86 | 46200 |
| 2023-05-08 | 7.49 | $20.23 | 52410 |
| 2023-05-05 | 7.60 | $20.11 | 149200 |
| 2023-05-04 | 7.83 | $20.05 | 32508 |
| 2023-05-03 | 8.14 | $19.79 | 38823 |
| 2023-05-02 | 8.55 | $19.46 | 101600 |
| 2023-05-01 | 8.61 | $19.78 | 32500 |
| 2023-04-28 | 8.95 | $19.97 | 52200 |
| 2023-04-27 | 9.27 | $20.51 | 25500 |
| 2023-04-26 | 9.42 | $20.03 | 39000 |
| 2023-04-25 | 9.87 | $20.25 | 30000 |
| 2023-04-24 | 10.09 | $20.62 | 75500 |
| 2023-04-21 | 10.08 | $20.43 | 31500 |
| 2023-04-20 | 10.18 | $20.66 | 45400 |
| 2023-04-19 | 10.00 | $20.55 | 35400 |
| 2023-04-18 | 9.89 | $21.02 | 39300 |
| 2023-04-17 | 9.36 | $20.81 | 101600 |
| 2023-04-14 | 8.94 | $20.45 | 32800 |
| 2023-04-13 | 8.70 | $20.21 | 35000 |
| 2023-04-12 | 8.62 | $19.66 | 40609 |
| 2023-04-11 | 8.86 | $19.35 | 49100 |
| 2023-04-10 | 9.22 | $18.98 | 42531 |
| 2023-04-06 | 9.53 | $19.16 | 29426 |
| 2023-04-05 | 9.96 | $19.36 | 36600 |
| 2023-04-04 | 10.17 | $19.86 | 76600 |
| 2023-04-03 | 9.85 | $19.77 | 39212 |
| 2023-03-31 | 9.69 | $19.79 | 35211 |
| 2023-03-30 | 9.40 | $19.54 | 30230 |
| 2023-03-29 | 9.29 | $18.95 | 38900 |
| 2023-03-28 | 9.62 | $18.67 | 128846 |
| 2023-03-27 | 10.11 | $18.49 | 60934 |
| 2023-03-24 | 10.48 | $18.21 | 64624 |
| 2023-03-23 | 10.60 | $18.57 | 249500 |
| 2023-03-22 | 11.00 | $18.44 | 429338 |
| 2023-03-21 | 11.21 | $18.57 | 224006 |
| 2023-03-20 | 11.46 | $18.60 | 71300 |
| 2023-03-17 | 11.70 | $17.82 | 45115 |
| 2023-03-16 | 11.41 | $18.16 | 124300 |
| 2023-03-15 | 11.10 | $17.77 | 107125 |
| 2023-03-14 | 10.57 | $18.86 | 64442 |
| 2023-03-13 | 10.83 | $17.73 | 54835 |
| 2023-03-10 | 9.99 | $17.66 | 47100 |
| 2023-03-09 | 9.32 | $17.94 | 353900 |
| 2023-03-08 | 8.83 | $18.34 | 222900 |
| 2023-03-07 | 8.59 | $18.39 | 165946 |
| 2023-03-06 | 8.40 | $19.27 | 480700 |
| 2023-03-03 | 8.74 | $19.65 | 113209 |
| 2023-03-02 | 8.99 | $19.08 | 40000 |
| 2023-03-01 | 9.17 | $19.46 | 52533 |
| 2023-02-28 | 9.53 | $19.18 | 38606 |
| 2023-02-27 | 9.99 | $18.90 | 35200 |
| 2023-02-24 | 10.18 | $18.53 | 32344 |
| 2023-02-23 | 9.85 | $19.17 | 34839 |
| 2023-02-22 | 10.06 | $19.16 | 55900 |
| 2023-02-21 | 10.37 | $19.15 | 51626 |
| 2023-02-17 | 10.73 | $19.43 | 61523 |
| 2023-02-16 | 11.25 | $19.55 | 49900 |
| 2023-02-15 | 11.78 | $19.95 | 32600 |
| 2023-02-14 | 12.14 | $19.80 | 139901 |
| 2023-02-13 | 12.53 | $19.78 | 131728 |
| 2023-02-10 | 13.05 | $19.19 | 129300 |
| 2023-02-09 | 13.38 | $19.81 | 39831 |
| 2023-02-08 | 13.83 | $19.51 | 81400 |
| 2023-02-07 | 14.45 | $19.80 | 46314 |
| 2023-02-06 | 15.16 | $19.62 | 71800 |
| 2023-02-03 | 15.78 | $19.87 | 37230 |
| 2023-02-02 | 16.46 | $19.89 | 45200 |
| 2023-02-01 | 17.23 | $19.51 | 86200 |
| 2023-01-31 | 17.92 | $19.41 | 49400 |
| 2023-01-30 | 18.84 | $19.92 | 97528 |
| 2023-01-27 | 19.28 | $20.41 | 56100 |
| 2023-01-26 | 19.32 | $20.45 | 42400 |
| 2023-01-25 | 19.35 | $20.92 | 43324 |
| 2023-01-24 | 18.94 | $20.86 | 255418 |
| 2023-01-23 | 18.55 | $20.93 | 189811 |
| 2023-01-20 | 18.00 | $20.73 | 237340 |
| 2023-01-19 | 17.57 | $20.03 | 88010 |
| 2023-01-18 | 17.36 | $20.55 | 50700 |
| 2023-01-17 | 16.42 | $20.25 | 95700 |
| 2023-01-13 | 15.89 | $20.39 | 95200 |
| 2023-01-12 | 15.36 | $20.25 | 182400 |
| 2023-01-11 | 14.85 | $19.79 | 83900 |
| 2023-01-10 | 14.66 | $19.91 | 57331 |
| 2023-01-09 | 14.32 | $19.79 | 213400 |
| 2023-01-06 | 13.96 | $19.42 | 79500 |
| 2023-01-05 | 13.89 | $18.77 | 73700 |
| 2023-01-04 | 14.30 | $18.45 | 169110 |
| 2023-01-03 | 15.05 | $18.56 | 117916 |
| 2022-12-30 | 15.62 | $18.24 | 54122 |
| 2022-12-29 | 16.44 | $18.49 | 72439 |
| 2022-12-28 | 17.05 | $18.25 | 60500 |
| 2022-12-27 | 17.69 | $18.40 | 74008 |
| 2022-12-23 | 18.30 | $18.22 | 74300 |
| 2022-12-22 | 19.15 | $18.11 | 72200 |
| 2022-12-21 | 20.06 | $18.57 | 77700 |
| 2022-12-20 | 20.64 | $18.28 | 100303 |
| 2022-12-19 | 21.45 | $18.39 | 182600 |
| 2022-12-16 | 22.16 | $18.16 | 197800 |
| 2022-12-15 | 22.99 | $19.14 | 172400 |
| 2022-12-14 | 23.12 | $19.69 | 138700 |
| 2022-12-13 | 22.61 | $19.56 | 132023 |
| 2022-12-12 | 22.14 | $18.76 | 181700 |
| 2022-12-09 | 22.23 | $18.64 | 145200 |
| 2022-12-08 | 22.30 | $18.66 | 89100 |
| 2022-12-07 | 22.43 | $18.65 | 68200 |
| 2022-12-06 | 22.56 | $18.79 | 75500 |
| 2022-12-05 | 22.55 | $19.15 | 101027 |
| 2022-12-02 | 22.20 | $19.42 | 70900 |
| 2022-12-01 | 21.73 | $19.32 | 66404 |
| 2022-11-30 | 21.20 | $18.94 | 77242 |
| 2022-11-29 | 20.67 | $18.61 | 57900 |
| 2022-11-28 | 20.41 | $18.47 | 100100 |
| 2022-11-25 | 20.14 | $19.04 | 75938 |
| 2022-11-23 | 19.44 | $18.76 | 71000 |
| 2022-11-22 | 18.82 | $18.18 | 88109 |
| 2022-11-21 | 18.49 | $17.63 | 125700 |
| 2022-11-18 | 18.37 | $17.71 | 61915 |
| 2022-11-17 | 18.15 | $17.67 | 126120 |
| 2022-11-16 | 18.02 | $17.85 | 91600 |
| 2022-11-15 | 17.58 | $17.93 | 113209 |
| 2022-11-14 | 17.12 | $18.42 | 102043 |
| 2022-11-11 | 16.11 | $19.16 | 87415 |
| 2022-11-10 | 14.57 | $17.98 | 167800 |
| 2022-11-09 | 13.43 | $16.66 | 82100 |
| 2022-11-08 | 12.81 | $16.97 | 116500 |
| 2022-11-07 | 12.08 | $16.52 | 146600 |
| 2022-11-04 | 11.49 | $15.94 | 139500 |
| 2022-11-03 | 11.20 | $14.94 | 148400 |
| 2022-11-02 | 11.70 | $15.18 | 101629 |
| 2022-11-01 | 11.83 | $15.45 | 113600 |
| 2022-10-31 | 11.83 | $15.24 | 181906 |
| 2022-10-28 | 12.17 | $15.51 | 116000 |
| 2022-10-27 | 12.38 | $15.52 | 93700 |
| 2022-10-26 | 12.36 | $15.65 | 80831 |
| 2022-10-25 | 12.46 | $15.83 | 108710 |
| 2022-10-24 | 12.49 | $15.38 | 216949 |
| 2022-10-21 | 12.82 | $14.87 | 111703 |
| 2022-10-20 | 13.37 | $14.60 | 111200 |
| 2022-10-19 | 14.05 | $14.82 | 72500 |
| 2022-10-18 | 14.63 | $15.77 | 179200 |
| 2022-10-17 | 14.49 | $15.32 | 269135 |
| 2022-10-14 | 14.72 | $14.31 | 152041 |
| 2022-10-13 | 15.47 | $14.71 | 173000 |
| 2022-10-12 | 16.26 | $14.07 | 94345 |
| 2022-10-11 | 16.54 | $14.12 | 263747 |
| 2022-10-10 | 16.88 | $14.24 | 224500 |
| 2022-10-07 | 17.10 | $14.19 | 111500 |
| 2022-10-06 | 17.39 | $14.63 | 91910 |
| 2022-10-05 | 18.03 | $14.97 | 144400 |
| 2022-10-04 | 18.82 | $15.33 | 325635 |
| 2022-10-03 | 19.60 | $14.48 | 196737 |
| 2022-09-30 | 20.05 | $14.18 | 218000 |
| 2022-09-29 | 20.40 | $13.92 | 317200 |
| 2022-09-28 | 20.35 | $14.22 | 200940 |
| 2022-09-27 | 20.30 | $13.31 | 576900 |
| 2022-09-26 | 19.53 | $13.04 | 292200 |
| 2022-09-23 | 18.51 | $13.24 | 171336 |
| 2022-09-22 | 17.49 | $13.54 | 222800 |
| 2022-09-21 | 16.57 | $13.92 | 125115 |
| 2022-09-20 | 15.93 | $14.30 | 262906 |
| 2022-09-19 | 15.38 | $14.82 | 170000 |
| 2022-09-16 | 15.10 | $14.81 | 124800 |
| 2022-09-15 | 14.87 | $14.95 | 183600 |
| 2022-09-14 | 14.78 | $15.31 | 58603 |
| 2022-09-13 | 14.88 | $15.51 | 124400 |
| 2022-09-12 | 15.18 | $16.28 | 161500 |
| 2022-09-09 | 15.82 | $15.70 | 151440 |
| 2022-09-08 | 16.35 | $15.12 | 200100 |
| 2022-09-07 | 16.20 | $15.09 | 299100 |
| 2022-09-06 | 15.98 | $15.09 | 218745 |
| 2022-09-02 | 15.78 | $14.81 | 131400 |
| 2022-09-01 | 15.57 | $14.61 | 139122 |
| 2022-08-31 | 14.71 | $15.23 | 157500 |
| 2022-08-30 | 14.36 | $15.51 | 193900 |
| 2022-08-29 | 14.17 | $15.62 | 147000 |
| 2022-08-26 | 14.07 | $15.56 | 102712 |
| 2022-08-25 | 13.97 | $16.15 | 243600 |
| 2022-08-24 | 14.06 | $15.82 | 343831 |
| 2022-08-23 | 13.93 | $15.70 | 420616 |
| 2022-08-22 | 13.73 | $15.67 | 248500 |
| 2022-08-19 | 13.42 | $16.33 | 250300 |
| 2022-08-18 | 13.59 | $16.66 | 75301 |
| 2022-08-17 | 14.03 | $16.72 | 91500 |
| 2022-08-16 | 14.43 | $17.29 | 72500 |
| 2022-08-15 | 15.18 | $17.09 | 94900 |
| 2022-08-12 | 15.93 | $17.45 | 67320 |
| 2022-08-11 | 16.53 | $17.53 | 96300 |
| 2022-08-10 | 17.01 | $17.71 | 75631 |
| 2022-08-09 | 17.56 | $16.90 | 112200 |
| 2022-08-08 | 18.33 | $17.16 | 94600 |
| 2022-08-05 | 19.20 | $17.19 | 80500 |
| 2022-08-04 | 20.09 | $17.51 | 56100 |
| 2022-08-03 | 21.02 | $16.97 | 100920 |
| 2022-08-02 | 21.80 | $16.88 | 73700 |
| 2022-08-01 | 22.65 | $17.23 | 127200 |
| 2022-07-29 | 23.74 | $17.61 | 117947 |
| 2022-07-28 | 24.90 | $16.95 | 127648 |
| 2022-07-27 | 25.81 | $16.24 | 114742 |
| 2022-07-26 | 26.14 | $16.18 | 135600 |
| 2022-07-25 | 26.70 | $16.49 | 260109 |
| 2022-07-22 | 27.30 | $16.47 | 100419 |
| 2022-07-21 | 28.09 | $16.49 | 105543 |
| 2022-07-20 | 28.78 | $15.99 | 206719 |
| 2022-07-19 | 29.36 | $16.63 | 225040 |
| 2022-07-18 | 30.31 | $15.93 | 271200 |
| 2022-07-15 | 30.82 | $15.56 | 211700 |
| 2022-07-14 | 30.81 | $15.27 | 453000 |
| 2022-07-13 | 30.47 | $15.43 | 422600 |
| 2022-07-12 | 30.29 | $15.51 | 473200 |
| 2022-07-11 | 30.19 | $15.40 | 385200 |
| 2022-07-08 | 29.97 | $16.13 | 437100 |
| 2022-07-07 | 29.99 | $15.84 | 400819 |
| 2022-07-06 | 29.78 | $15.46 | 491800 |
| 2022-07-05 | 29.14 | $15.33 | 388913 |
| 2022-07-01 | 28.25 | $15.47 | 252100 |
| 2022-06-30 | 27.44 | $15.44 | 289800 |
| 2022-06-29 | 26.60 | $15.95 | 337924 |
| 2022-06-28 | 26.02 | $16.01 | 326800 |
| 2022-06-27 | 25.44 | $16.05 | 305709 |
| 2022-06-24 | 24.53 | $16.19 | 135917 |
| 2022-06-23 | 23.56 | $15.81 | 321200 |
| 2022-06-22 | 22.55 | $16.34 | 311600 |
| 2022-06-21 | 21.75 | $16.68 | 400540 |
| 2022-06-17 | 21.10 | $16.58 | 287200 |
| 2022-06-16 | 20.42 | $17.09 | 229900 |
| 2022-06-15 | 19.86 | $17.39 | 212936 |
| 2022-06-14 | 19.37 | $17.31 | 272326 |
| 2022-06-13 | 18.62 | $17.57 | 208412 |
| 2022-06-10 | 18.02 | $18.27 | 211728 |
| 2022-06-09 | 17.64 | $18.90 | 102705 |
| 2022-06-08 | 17.60 | $19.73 | 108000 |
| 2022-06-07 | 18.00 | $19.88 | 199300 |
| 2022-06-06 | 18.38 | $20.30 | 78224 |
| 2022-06-03 | 19.12 | $20.13 | 102500 |
| 2022-06-02 | 19.46 | $20.23 | 229400 |
| 2022-06-01 | 19.82 | $19.32 | 336300 |
| 2022-05-31 | 19.73 | $19.50 | 335934 |
| 2022-05-27 | 19.74 | $19.53 | 82400 |
| 2022-05-26 | 19.72 | $19.07 | 51920 |
| 2022-05-25 | 19.63 | $18.76 | 96024 |
| 2022-05-24 | 19.13 | $19.42 | 127700 |
| 2022-05-23 | 18.87 | $19.19 | 175500 |
| 2022-05-20 | 18.43 | $18.76 | 341200 |
| 2022-05-19 | 17.76 | $18.50 | 130501 |
| 2022-05-18 | 16.82 | $18.09 | 114909 |
| 2022-05-17 | 15.75 | $18.60 | 166300 |
| 2022-05-16 | 14.63 | $18.13 | 143700 |
| 2022-05-13 | 14.33 | $18.11 | 130907 |
| 2022-05-12 | 14.03 | $17.43 | 123000 |
| 2022-05-11 | 13.23 | $17.66 | 120133 |
| 2022-05-10 | 12.57 | $17.52 | 197818 |
| 2022-05-09 | 11.65 | $17.34 | 131600 |
| 2022-05-06 | 10.51 | $18.53 | 147500 |
| 2022-05-05 | 9.71 | $19.65 | 76800 |
| 2022-05-04 | 9.53 | $20.56 | 71200 |
| 2022-05-03 | 9.62 | $20.31 | 138000 |
| 2022-05-02 | 9.80 | $19.97 | 104223 |
| 2022-04-29 | 9.74 | $20.28 | 65300 |
| 2022-04-28 | 9.99 | $20.24 | 87200 |
| 2022-04-27 | 10.08 | $20.52 | 78900 |
| 2022-04-26 | 10.41 | $20.03 | 90235 |
| 2022-04-25 | 10.69 | $20.74 | 74600 |
| 2022-04-22 | 11.10 | $21.38 | 67200 |
| 2022-04-21 | 11.16 | $21.92 | 44500 |
| 2022-04-20 | 10.80 | $21.55 | 67500 |
| 2022-04-19 | 10.85 | $20.79 | 162400 |
| 2022-04-18 | 11.37 | $20.04 | 122023 |
| 2022-04-14 | 11.79 | $20.13 | 71746 |
| 2022-04-13 | 11.97 | $20.27 | 104700 |
| 2022-04-12 | 12.17 | $20.22 | 319223 |
| 2022-04-11 | 12.43 | $20.28 | 285200 |
| 2022-04-08 | 12.75 | $20.72 | 81400 |
| 2022-04-07 | 13.20 | $20.73 | 76000 |
| 2022-04-06 | 13.60 | $20.52 | 68313 |
| 2022-04-05 | 14.01 | $21.49 | 54500 |
| 2022-04-04 | 14.44 | $21.71 | 71006 |
| 2022-04-01 | 14.78 | $21.67 | 56419 |
| 2022-03-31 | 15.33 | $21.32 | 84100 |
| 2022-03-30 | 15.92 | $21.42 | 50502 |
| 2022-03-29 | 16.60 | $21.74 | 76200 |
| 2022-03-28 | 17.17 | $20.54 | 90748 |
| 2022-03-25 | 17.59 | $20.55 | 168700 |
| 2022-03-24 | 18.17 | $20.94 | 119830 |
| 2022-03-23 | 18.89 | $22.01 | 74400 |
| 2022-03-22 | 19.43 | $22.30 | 57047 |
| 2022-03-21 | 19.84 | $22.20 | 61623 |
| 2022-03-18 | 20.27 | $22.24 | 89013 |
| 2022-03-17 | 20.81 | $22.54 | 325100 |
| 2022-03-16 | 21.13 | $22.43 | 303700 |
| 2022-03-15 | 21.66 | $21.64 | 196718 |
| 2022-03-14 | 22.56 | $21.77 | 109024 |
| 2022-03-11 | 23.40 | $21.06 | 764730 |
| 2022-03-10 | 24.44 | $20.66 | 439835 |
| 2022-03-09 | 25.21 | $20.24 | 445200 |
| 2022-03-08 | 25.87 | $18.94 | 284123 |
| 2022-03-07 | 25.82 | $17.80 | 178600 |
| 2022-03-04 | 25.46 | $17.84 | 152127 |
| 2022-03-03 | 24.44 | $18.33 | 168400 |
| 2022-03-02 | 23.60 | $18.88 | 135618 |
| 2022-03-01 | 22.84 | $17.93 | 225803 |
| 2022-02-28 | 21.75 | $18.63 | 187408 |
| 2022-02-25 | 20.78 | $19.66 | 140000 |
| 2022-02-24 | 20.08 | $19.37 | 250402 |
| 2022-02-23 | 19.35 | $19.60 | 255100 |
| 2022-02-22 | 19.00 | $20.06 | 122700 |
| 2022-02-18 | 18.78 | $20.21 | 77900 |
| 2022-02-17 | 18.62 | $20.44 | 73100 |
| 2022-02-16 | 18.58 | $21.35 | 58200 |
| 2022-02-15 | 18.83 | $20.95 | 132928 |
| 2022-02-14 | 18.89 | $20.11 | 99449 |
| 2022-02-11 | 18.40 | $20.28 | 48406 |
| 2022-02-10 | 17.96 | $21.06 | 75039 |
| 2022-02-09 | 17.85 | $22.19 | 70638 |
| 2022-02-08 | 18.24 | $21.40 | 80639 |
| 2022-02-07 | 18.03 | $21.37 | 55800 |
| 2022-02-04 | 17.88 | $21.68 | 62000 |
| 2022-02-03 | 17.80 | $22.14 | 69400 |
| 2022-02-02 | 18.01 | $22.38 | 74400 |
| 2022-02-01 | 18.16 | $21.70 | 102442 |
| 2022-01-31 | 17.85 | $21.27 | 122322 |
| 2022-01-28 | 17.20 | $20.47 | 109900 |
| 2022-01-27 | 15.82 | $20.56 | 114131 |
| 2022-01-26 | 14.49 | $21.12 | 104341 |
| 2022-01-25 | 13.33 | $22.34 | 157800 |
| 2022-01-24 | 12.56 | $22.82 | 107031 |
| 2022-01-21 | 11.79 | $23.65 | 56500 |
| 2022-01-20 | 11.80 | $23.87 | 116700 |
| 2022-01-19 | 12.06 | $23.91 | 54100 |
| 2022-01-18 | 12.08 | $23.53 | 56529 |
| 2022-01-14 | 11.87 | $23.69 | 46628 |
| 2022-01-13 | 11.76 | $24.68 | 46218 |
| 2022-01-12 | 12.32 | $25.10 | 30100 |
| 2022-01-11 | 12.91 | $24.59 | 54800 |
| 2022-01-10 | 13.22 | $24.31 | 43426 |
| 2022-01-07 | 13.37 | $25.42 | 75100 |
| 2022-01-06 | 13.83 | $25.81 | 40200 |
| 2022-01-05 | 13.92 | $25.94 | 39200 |
| 2022-01-04 | 13.65 | $26.17 | 33800 |
| 2022-01-03 | 13.30 | $25.63 | 32443 |
| 2021-12-31 | 13.35 | $25.23 | 19013 |
| 2021-12-30 | 13.39 | $25.32 | 47029 |
| 2021-12-29 | 13.57 | $25.65 | 41400 |
| 2021-12-28 | 13.55 | $25.47 | 23800 |
| 2021-12-27 | 13.61 | $25.10 | 29300 |
| 2021-12-23 | 13.90 | $25.11 | 38900 |
| 2021-12-22 | 14.24 | $24.46 | 33018 |
| 2021-12-21 | 14.92 | $24.14 | 67502 |
| 2021-12-20 | 15.34 | $23.82 | 51200 |
| 2021-12-17 | 15.60 | $23.83 | 36200 |
| 2021-12-16 | 16.02 | $24.80 | 38035 |
| 2021-12-15 | 16.55 | $24.40 | 42700 |
| 2021-12-14 | 17.28 | $24.13 | 106627 |
| 2021-12-13 | 18.08 | $24.70 | 36927 |
| 2021-12-10 | 18.68 | $24.82 | 81300 |
| 2021-12-09 | 19.19 | $25.20 | 36200 |
| 2021-12-08 | 19.35 | $24.87 | 38900 |
| 2021-12-07 | 19.73 | $24.72 | 48100 |
| 2021-12-06 | 20.18 | $24.25 | 38400 |
| 2021-12-03 | 21.00 | $23.68 | 45600 |
| 2021-12-02 | 21.98 | $24.46 | 74300 |
| 2021-12-01 | 22.76 | $23.91 | 63100 |
| 2021-11-30 | 23.59 | $24.23 | 79400 |
| 2021-11-29 | 24.54 | $24.08 | 50800 |
| 2021-11-26 | 25.80 | $23.37 | 24744 |
| 2021-11-24 | 26.69 | $24.06 | 42100 |
| 2021-11-23 | 28.02 | $24.35 | 34119 |
| 2021-11-22 | 29.21 | $24.83 | 30100 |
| 2021-11-19 | 29.87 | $24.72 | 36502 |
| 2021-11-18 | 30.56 | $25.16 | 32809 |
| 2021-11-17 | 30.99 | $25.25 | 27600 |
| 2021-11-16 | 31.32 | $25.28 | 24648 |
| 2021-11-15 | 31.55 | $25.46 | 24123 |
| 2021-11-12 | 31.59 | $25.92 | 58912 |
| 2021-11-11 | 31.31 | $25.48 | 24249 |
| 2021-11-10 | 31.25 | $25.16 | 59849 |
| 2021-11-09 | 31.26 | $25.94 | 57423 |
| 2021-11-08 | 30.41 | $25.83 | 55300 |
| 2021-11-05 | 29.59 | $25.72 | 1.1M |
| 2021-11-04 | 28.85 | $25.14 | 34300 |
| 2021-11-03 | 28.36 | $25.16 | 21504 |
| 2021-11-02 | 27.84 | $24.97 | 61500 |
| 2021-11-01 | 27.17 | $25.14 | 38700 |
| 2021-10-29 | 26.49 | $25.00 | 31400 |
| 2021-10-28 | 25.83 | $25.32 | 33841 |
| 2021-10-27 | 25.07 | $24.87 | 24341 |
| 2021-10-26 | 24.35 | $25.48 | 22117 |
| 2021-10-25 | 23.08 | $24.73 | 27732 |
| 2021-10-22 | 22.03 | $24.99 | 22500 |
| 2021-10-21 | 20.61 | $24.51 | 26300 |
| 2021-10-20 | 19.33 | $23.20 | 22400 |
| 2021-10-19 | 18.61 | $23.06 | 34605 |
| 2021-10-18 | 17.93 | $22.71 | 26500 |
| 2021-10-15 | 17.40 | $22.90 | 24600 |
| 2021-10-14 | 16.84 | $22.47 | 38000 |
| 2021-10-13 | 16.48 | $21.74 | 24300 |
| 2021-10-12 | 16.56 | $21.42 | 37343 |
| 2021-10-11 | 16.80 | $21.05 | 39600 |
| 2021-10-08 | 17.24 | $20.82 | 35415 |
| 2021-10-07 | 17.91 | $20.85 | 41144 |
| 2021-10-06 | 18.59 | $20.76 | 45000 |
| 2021-10-05 | 19.49 | $21.02 | 56213 |
| 2021-10-04 | 20.07 | $20.81 | 42135 |
| 2021-10-01 | 21.07 | $20.59 | 65500 |
| 2021-09-30 | 22.00 | $20.62 | 47209 |
| 2021-09-29 | 23.10 | $20.15 | 45344 |
| 2021-09-28 | 23.80 | $20.28 | 47400 |
| 2021-09-27 | 24.66 | $20.98 | 35000 |
| 2021-09-24 | 25.84 | $21.14 | 31728 |
| 2021-09-23 | 26.94 | $21.29 | 58500 |
| 2021-09-22 | 27.97 | $21.16 | 73800 |
| 2021-09-21 | 29.10 | $20.74 | 51420 |
| 2021-09-20 | 30.59 | $20.86 | 53813 |
| 2021-09-17 | 32.15 | $21.67 | 36200 |
| 2021-09-16 | 33.23 | $22.27 | 47500 |
| 2021-09-15 | 33.92 | $22.53 | 24500 |
| 2021-09-14 | 34.41 | $22.56 | 35400 |
| 2021-09-13 | 34.90 | $22.16 | 27142 |
| 2021-09-10 | 35.61 | $22.42 | 19129 |
| 2021-09-09 | 36.10 | $22.18 | 27734 |
| 2021-09-08 | 36.75 | $22.11 | 35912 |
| 2021-09-07 | 37.53 | $22.68 | 33204 |
| 2021-09-03 | 37.84 | $22.43 | 24800 |
| 2021-09-02 | 38.24 | $22.76 | 34100 |
| 2021-09-01 | 38.65 | $22.00 | 30437 |
| 2021-08-31 | 39.37 | $21.91 | 30800 |
| 2021-08-30 | 40.12 | $22.47 | 30300 |
| 2021-08-27 | 40.54 | $22.37 | 25346 |
| 2021-08-26 | 41.03 | $21.92 | 26500 |
| 2021-08-25 | 41.70 | $22.05 | 25000 |
| 2021-08-24 | 42.29 | $21.85 | 41500 |
| 2021-08-23 | 42.97 | $21.48 | 37348 |
| 2021-08-20 | 43.82 | $21.11 | 40716 |
| 2021-08-19 | 44.89 | $21.02 | 26115 |
| 2021-08-18 | 45.91 | $21.80 | 32410 |
| 2021-08-17 | 46.36 | $22.07 | 34900 |
| 2021-08-16 | 46.69 | $22.62 | 34500 |
| 2021-08-13 | 46.69 | $22.94 | 29901 |
| 2021-08-12 | 46.49 | $23.05 | 30839 |
| 2021-08-11 | 46.29 | $22.99 | 19137 |
| 2021-08-10 | 45.94 | $22.61 | 36549 |
| 2021-08-09 | 45.66 | $22.66 | 27100 |
| 2021-08-06 | 45.31 | $23.02 | 29500 |
| 2021-08-05 | 44.69 | $23.21 | 29400 |
| 2021-08-04 | 43.91 | $23.40 | 25209 |
| 2021-08-03 | 43.00 | $23.23 | 17606 |
| 2021-08-02 | 42.03 | $23.25 | 21649 |
| 2021-07-30 | 40.86 | $23.28 | 19900 |
| 2021-07-29 | 39.60 | $23.76 | 31014 |
| 2021-07-28 | 38.06 | $23.66 | 64922 |
| 2021-07-27 | 36.44 | $23.21 | 35639 |
| 2021-07-26 | 34.75 | $23.27 | 21600 |
| 2021-07-23 | 32.99 | $23.50 | 27045 |
| 2021-07-22 | 30.91 | $23.11 | 20100 |
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