Is iShares MSCI Austria ETF (EWO) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Austria ETF (EWO) research center and poll results.
AMEX : EWO
iShares MSCI Austria ETF — Technical Indicators
$42.53 USD
$0.03 (0.07%)
- Volume
- 32.66K
- Average Volume
- 38.4K
- Market Capitalization
- $174.38M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.60
- Year Low
- $29.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
42.17
2026-07-22
Close Price
$42.53
Vol: 32900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.89
Average
24.56
Maximum
42.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.17 | $42.53 | 32900 |
| 2026-07-21 | 42.17 | $42.50 | 17847 |
| 2026-07-20 | 42.20 | $41.51 | 53218 |
| 2026-07-17 | 42.28 | $41.72 | 202660 |
| 2026-07-16 | 42.34 | $42.14 | 458735 |
| 2026-07-15 | 42.36 | $42.28 | 8800 |
| 2026-07-14 | 42.37 | $42.34 | 8808 |
| 2026-07-13 | 42.36 | $41.82 | 130500 |
| 2026-07-10 | 42.34 | $42.43 | 12622 |
| 2026-07-09 | 42.21 | $42.46 | 40542 |
| 2026-07-08 | 42.10 | $42.04 | 19600 |
| 2026-07-07 | 41.99 | $42.40 | 33200 |
| 2026-07-06 | 41.88 | $43.00 | 56519 |
| 2026-07-02 | 41.77 | $42.64 | 66510 |
| 2026-07-01 | 41.67 | $41.77 | 31711 |
| 2026-06-30 | 41.65 | $42.33 | 14305 |
| 2026-06-29 | 41.58 | $41.71 | 47242 |
| 2026-06-26 | 41.55 | $41.58 | 22327 |
| 2026-06-25 | 41.50 | $42.25 | 58400 |
| 2026-06-24 | 41.42 | $42.00 | 14300 |
| 2026-06-23 | 41.37 | $42.51 | 22800 |
| 2026-06-22 | 41.24 | $43.14 | 16200 |
| 2026-06-18 | 41.07 | $43.03 | 22500 |
| 2026-06-17 | 40.90 | $42.85 | 52000 |
| 2026-06-16 | 40.69 | $42.52 | 24300 |
| 2026-06-15 | 40.53 | $42.65 | 61217 |
| 2026-06-12 | 40.35 | $42.05 | 15823 |
| 2026-06-11 | 40.22 | $41.48 | 14813 |
| 2026-06-10 | 40.12 | $39.73 | 8620 |
| 2026-06-09 | 40.11 | $40.24 | 30500 |
| 2026-06-08 | 40.10 | $39.96 | 15231 |
| 2026-06-05 | 40.10 | $40.07 | 18300 |
| 2026-06-04 | 40.07 | $40.93 | 6018 |
| 2026-06-03 | 40.03 | $40.62 | 20000 |
| 2026-06-02 | 39.95 | $41.36 | 47100 |
| 2026-06-01 | 39.80 | $40.93 | 166000 |
| 2026-05-29 | 39.71 | $41.19 | 50400 |
| 2026-05-28 | 39.60 | $40.39 | 12086 |
| 2026-05-27 | 39.52 | $40.81 | 17710 |
| 2026-05-26 | 39.42 | $40.93 | 15426 |
| 2026-05-22 | 39.32 | $39.93 | 5833 |
| 2026-05-21 | 39.26 | $39.75 | 10340 |
| 2026-05-20 | 39.20 | $39.58 | 15200 |
| 2026-05-19 | 39.16 | $38.76 | 13653 |
| 2026-05-18 | 39.17 | $39.32 | 17739 |
| 2026-05-15 | 39.18 | $38.95 | 25011 |
| 2026-05-14 | 39.23 | $39.39 | 14300 |
| 2026-05-13 | 39.23 | $39.55 | 14428 |
| 2026-05-12 | 39.23 | $39.51 | 15000 |
| 2026-05-11 | 39.24 | $40.07 | 9136 |
| 2026-05-08 | 39.17 | $39.91 | 8600 |
| 2026-05-07 | 39.10 | $39.50 | 15610 |
| 2026-05-06 | 39.00 | $40.24 | 14400 |
| 2026-05-05 | 38.86 | $38.91 | 8747 |
| 2026-05-04 | 38.73 | $38.46 | 26721 |
| 2026-05-01 | 38.61 | $39.02 | 75400 |
| 2026-04-30 | 38.45 | $39.03 | 7624 |
| 2026-04-29 | 38.30 | $38.74 | 2645 |
| 2026-04-28 | 38.13 | $38.79 | 6900 |
| 2026-04-27 | 37.91 | $38.89 | 9621 |
| 2026-04-24 | 37.68 | $38.89 | 88227 |
| 2026-04-23 | 37.48 | $38.52 | 28230 |
| 2026-04-22 | 37.31 | $38.75 | 13900 |
| 2026-04-21 | 37.10 | $38.96 | 30612 |
| 2026-04-20 | 36.88 | $39.54 | 36640 |
| 2026-04-17 | 36.59 | $40.01 | 45771 |
| 2026-04-16 | 36.33 | $39.32 | 21800 |
| 2026-04-15 | 36.11 | $39.58 | 31219 |
| 2026-04-14 | 35.87 | $39.58 | 29700 |
| 2026-04-13 | 35.62 | $38.75 | 24842 |
| 2026-04-10 | 35.38 | $38.44 | 109000 |
| 2026-04-09 | 35.19 | $37.61 | 14700 |
| 2026-04-08 | 35.09 | $37.49 | 14000 |
| 2026-04-07 | 35.01 | $36.15 | 27200 |
| 2026-04-06 | 34.97 | $36.17 | 21307 |
| 2026-04-02 | 34.93 | $35.75 | 20108 |
| 2026-04-01 | 34.94 | $36.03 | 35700 |
| 2026-03-31 | 34.95 | $35.45 | 20500 |
| 2026-03-30 | 34.97 | $34.32 | 31715 |
| 2026-03-27 | 35.12 | $34.30 | 25000 |
| 2026-03-26 | 35.30 | $34.83 | 11808 |
| 2026-03-25 | 35.48 | $35.24 | 11100 |
| 2026-03-24 | 35.65 | $34.38 | 11904 |
| 2026-03-23 | 35.84 | $34.64 | 123143 |
| 2026-03-20 | 36.06 | $33.71 | 130536 |
| 2026-03-19 | 36.32 | $34.79 | 49400 |
| 2026-03-18 | 36.53 | $34.91 | 12900 |
| 2026-03-17 | 36.72 | $34.87 | 160039 |
| 2026-03-16 | 36.91 | $34.52 | 29100 |
| 2026-03-13 | 37.08 | $33.91 | 22000 |
| 2026-03-12 | 37.32 | $34.75 | 23600 |
| 2026-03-11 | 37.54 | $35.62 | 138232 |
| 2026-03-10 | 37.70 | $35.78 | 22400 |
| 2026-03-09 | 37.87 | $35.35 | 78700 |
| 2026-03-06 | 38.02 | $35.47 | 13610 |
| 2026-03-05 | 38.13 | $35.89 | 137317 |
| 2026-03-04 | 38.26 | $36.27 | 18048 |
| 2026-03-03 | 38.38 | $35.87 | 153100 |
| 2026-03-02 | 38.47 | $37.23 | 68900 |
| 2026-02-27 | 38.49 | $37.89 | 68100 |
| 2026-02-26 | 38.51 | $38.46 | 78443 |
| 2026-02-25 | 38.50 | $38.63 | 43108 |
| 2026-02-24 | 38.49 | $38.25 | 44925 |
| 2026-02-23 | 38.45 | $39.02 | 29100 |
| 2026-02-20 | 38.35 | $39.01 | 41900 |
| 2026-02-19 | 38.26 | $38.85 | 39700 |
| 2026-02-18 | 38.13 | $38.77 | 34417 |
| 2026-02-17 | 37.98 | $38.59 | 43233 |
| 2026-02-13 | 37.87 | $38.07 | 98900 |
| 2026-02-12 | 37.77 | $38.56 | 40400 |
| 2026-02-11 | 37.65 | $39.23 | 91442 |
| 2026-02-10 | 37.49 | $38.79 | 55400 |
| 2026-02-09 | 37.37 | $39.18 | 69000 |
| 2026-02-06 | 37.21 | $38.33 | 36157 |
| 2026-02-05 | 37.09 | $37.73 | 53506 |
| 2026-02-04 | 37.01 | $38.56 | 43435 |
| 2026-02-03 | 36.89 | $38.50 | 54648 |
| 2026-02-02 | 36.77 | $37.83 | 148819 |
| 2026-01-30 | 36.66 | $37.57 | 42312 |
| 2026-01-29 | 36.56 | $38.22 | 41900 |
| 2026-01-28 | 36.42 | $38.29 | 68200 |
| 2026-01-27 | 36.26 | $38.42 | 81833 |
| 2026-01-26 | 36.10 | $37.38 | 35800 |
| 2026-01-23 | 36.00 | $37.15 | 94700 |
| 2026-01-22 | 35.89 | $37.15 | 70718 |
| 2026-01-21 | 35.79 | $36.37 | 51735 |
| 2026-01-20 | 35.72 | $35.74 | 44126 |
| 2026-01-16 | 35.66 | $36.30 | 145629 |
| 2026-01-15 | 35.57 | $36.19 | 33200 |
| 2026-01-14 | 35.49 | $36.15 | 33100 |
| 2026-01-13 | 35.41 | $35.99 | 38331 |
| 2026-01-12 | 35.31 | $36.25 | 63006 |
| 2026-01-09 | 35.22 | $36.00 | 49403 |
| 2026-01-08 | 35.13 | $36.07 | 19200 |
| 2026-01-07 | 35.01 | $36.03 | 62510 |
| 2026-01-06 | 34.89 | $36.13 | 88600 |
| 2026-01-05 | 34.76 | $36.08 | 84700 |
| 2026-01-02 | 34.64 | $35.78 | 277200 |
| 2025-12-31 | 34.52 | $35.47 | 90100 |
| 2025-12-30 | 34.42 | $35.48 | 36900 |
| 2025-12-29 | 34.30 | $35.06 | 25200 |
| 2025-12-26 | 34.20 | $35.29 | 15131 |
| 2025-12-24 | 34.07 | $35.24 | 31500 |
| 2025-12-23 | 33.94 | $35.11 | 19624 |
| 2025-12-22 | 33.76 | $35.14 | 44300 |
| 2025-12-19 | 33.56 | $34.88 | 35044 |
| 2025-12-18 | 33.36 | $34.53 | 12800 |
| 2025-12-17 | 33.20 | $34.56 | 11836 |
| 2025-12-16 | 33.01 | $34.62 | 348600 |
| 2025-12-15 | 32.84 | $34.46 | 27022 |
| 2025-12-12 | 32.70 | $33.99 | 19924 |
| 2025-12-11 | 32.61 | $34.49 | 18952 |
| 2025-12-10 | 32.50 | $34.09 | 13153 |
| 2025-12-09 | 32.39 | $33.80 | 53804 |
| 2025-12-08 | 32.29 | $33.54 | 19418 |
| 2025-12-05 | 32.18 | $33.55 | 21900 |
| 2025-12-04 | 32.06 | $33.66 | 14900 |
| 2025-12-03 | 31.93 | $33.49 | 13500 |
| 2025-12-02 | 31.81 | $33.45 | 14738 |
| 2025-12-01 | 31.72 | $33.06 | 117900 |
| 2025-11-28 | 31.64 | $33.00 | 24917 |
| 2025-11-26 | 31.54 | $32.82 | 14743 |
| 2025-11-25 | 31.45 | $32.53 | 46400 |
| 2025-11-24 | 31.37 | $31.54 | 25700 |
| 2025-11-21 | 31.35 | $31.12 | 25137 |
| 2025-11-20 | 31.33 | $30.91 | 15531 |
| 2025-11-19 | 31.33 | $31.28 | 7235 |
| 2025-11-18 | 31.29 | $30.81 | 17737 |
| 2025-11-17 | 31.27 | $31.20 | 19749 |
| 2025-11-14 | 31.25 | $31.72 | 12900 |
| 2025-11-13 | 31.19 | $32.11 | 96711 |
| 2025-11-12 | 31.13 | $32.31 | 17607 |
| 2025-11-11 | 31.06 | $31.93 | 5600 |
| 2025-11-10 | 31.02 | $31.72 | 9300 |
| 2025-11-07 | 30.99 | $31.30 | 10913 |
| 2025-11-06 | 30.96 | $31.15 | 7700 |
| 2025-11-05 | 30.96 | $31.12 | 6400 |
| 2025-11-04 | 30.95 | $31.08 | 59700 |
| 2025-11-03 | 30.96 | $31.64 | 150500 |
| 2025-10-31 | 30.95 | $31.45 | 24761 |
| 2025-10-30 | 30.97 | $31.12 | 11116 |
| 2025-10-29 | 30.98 | $30.89 | 11622 |
| 2025-10-28 | 31.01 | $31.03 | 10649 |
| 2025-10-27 | 31.01 | $31.03 | 10800 |
| 2025-10-24 | 31.00 | $30.80 | 12327 |
| 2025-10-23 | 31.01 | $30.86 | 9400 |
| 2025-10-22 | 31.01 | $30.55 | 19300 |
| 2025-10-21 | 31.04 | $30.48 | 13700 |
| 2025-10-20 | 31.07 | $30.63 | 10221 |
| 2025-10-17 | 31.08 | $30.57 | 15346 |
| 2025-10-16 | 31.10 | $30.96 | 25700 |
| 2025-10-15 | 31.10 | $30.90 | 19836 |
| 2025-10-14 | 31.09 | $31.16 | 6730 |
| 2025-10-13 | 31.07 | $31.08 | 39700 |
| 2025-10-10 | 31.07 | $30.71 | 13447 |
| 2025-10-09 | 31.08 | $31.06 | 38803 |
| 2025-10-08 | 31.07 | $31.08 | 6009 |
| 2025-10-07 | 31.04 | $31.18 | 9019 |
| 2025-10-06 | 31.04 | $31.51 | 27100 |
| 2025-10-03 | 31.00 | $31.72 | 26504 |
| 2025-10-02 | 30.94 | $31.38 | 32007 |
| 2025-10-01 | 30.90 | $31.46 | 31404 |
| 2025-09-30 | 30.85 | $30.99 | 45900 |
| 2025-09-29 | 30.82 | $30.98 | 9235 |
| 2025-09-26 | 30.81 | $31.00 | 4130 |
| 2025-09-25 | 30.81 | $30.85 | 11838 |
| 2025-09-24 | 30.81 | $31.02 | 4810 |
| 2025-09-23 | 30.83 | $31.10 | 16400 |
| 2025-09-22 | 30.85 | $30.94 | 73215 |
| 2025-09-19 | 30.90 | $31.00 | 8733 |
| 2025-09-18 | 30.93 | $30.95 | 4718 |
| 2025-09-17 | 30.98 | $30.71 | 20215 |
| 2025-09-16 | 31.06 | $30.77 | 40500 |
| 2025-09-15 | 31.11 | $30.94 | 20600 |
| 2025-09-12 | 31.18 | $30.88 | 20000 |
| 2025-09-11 | 31.23 | $30.89 | 21912 |
| 2025-09-10 | 31.26 | $30.61 | 27727 |
| 2025-09-09 | 31.30 | $31.02 | 33800 |
| 2025-09-08 | 31.31 | $30.86 | 34320 |
| 2025-09-05 | 31.34 | $30.54 | 12000 |
| 2025-09-04 | 31.37 | $30.51 | 11900 |
| 2025-09-03 | 31.36 | $30.40 | 25418 |
| 2025-09-02 | 31.33 | $30.45 | 92800 |
| 2025-08-29 | 31.30 | $30.81 | 33343 |
| 2025-08-28 | 31.22 | $30.97 | 18178 |
| 2025-08-27 | 31.14 | $30.82 | 103647 |
| 2025-08-26 | 31.08 | $31.37 | 59032 |
| 2025-08-25 | 31.00 | $31.50 | 38243 |
| 2025-08-22 | 30.93 | $31.93 | 13526 |
| 2025-08-21 | 30.86 | $31.71 | 20200 |
| 2025-08-20 | 30.79 | $31.99 | 22909 |
| 2025-08-19 | 30.71 | $32.16 | 21615 |
| 2025-08-18 | 30.60 | $31.83 | 54900 |
| 2025-08-15 | 30.50 | $32.37 | 24000 |
| 2025-08-14 | 30.36 | $31.78 | 19306 |
| 2025-08-13 | 30.25 | $31.56 | 14109 |
| 2025-08-12 | 30.14 | $31.37 | 28130 |
| 2025-08-11 | 30.04 | $31.30 | 25700 |
| 2025-08-08 | 29.96 | $31.43 | 13000 |
| 2025-08-07 | 29.88 | $31.08 | 53000 |
| 2025-08-06 | 29.81 | $30.34 | 59900 |
| 2025-08-05 | 29.79 | $29.79 | 33719 |
| 2025-08-04 | 29.77 | $29.84 | 69565 |
| 2025-08-01 | 29.72 | $29.32 | 137219 |
| 2025-07-31 | 29.72 | $29.40 | 40732 |
| 2025-07-30 | 29.72 | $29.57 | 35700 |
| 2025-07-29 | 29.70 | $29.81 | 125700 |
| 2025-07-28 | 29.68 | $29.96 | 60146 |
| 2025-07-25 | 29.63 | $30.55 | 58142 |
| 2025-07-24 | 29.54 | $30.40 | 20700 |
| 2025-07-23 | 29.45 | $30.43 | 42000 |
| 2025-07-22 | 29.36 | $29.96 | 61244 |
| 2025-07-21 | 29.27 | $29.77 | 27431 |
| 2025-07-18 | 29.18 | $29.48 | 18300 |
| 2025-07-17 | 29.12 | $29.54 | 52615 |
| 2025-07-16 | 29.05 | $29.48 | 22528 |
| 2025-07-15 | 29.01 | $29.38 | 24845 |
| 2025-07-14 | 29.00 | $29.74 | 145450 |
| 2025-07-11 | 29.00 | $29.69 | 16100 |
| 2025-07-10 | 28.98 | $29.80 | 12518 |
| 2025-07-09 | 28.95 | $29.88 | 35424 |
| 2025-07-08 | 28.93 | $29.33 | 35039 |
| 2025-07-07 | 28.94 | $28.99 | 119624 |
| 2025-07-03 | 28.95 | $29.27 | 15500 |
| 2025-07-02 | 28.95 | $29.29 | 19100 |
| 2025-07-01 | 28.94 | $29.16 | 156822 |
| 2025-06-30 | 28.95 | $29.40 | 247100 |
| 2025-06-27 | 28.93 | $29.05 | 28900 |
| 2025-06-26 | 28.93 | $28.76 | 27900 |
| 2025-06-25 | 28.94 | $28.58 | 117514 |
| 2025-06-24 | 28.97 | $28.66 | 19025 |
| 2025-06-23 | 28.96 | $28.11 | 214647 |
| 2025-06-20 | 28.98 | $28.00 | 43100 |
| 2025-06-18 | 29.00 | $28.19 | 54500 |
| 2025-06-17 | 29.04 | $28.20 | 163138 |
| 2025-06-16 | 29.06 | $28.70 | 39108 |
| 2025-06-13 | 29.04 | $29.19 | 57637 |
| 2025-06-12 | 28.99 | $29.66 | 24831 |
| 2025-06-11 | 28.93 | $29.36 | 96800 |
| 2025-06-10 | 28.87 | $29.28 | 59307 |
| 2025-06-09 | 28.80 | $29.45 | 35446 |
| 2025-06-06 | 28.72 | $29.45 | 83900 |
| 2025-06-05 | 28.63 | $29.27 | 92402 |
| 2025-06-04 | 28.54 | $29.19 | 86200 |
| 2025-06-03 | 28.45 | $29.11 | 102818 |
| 2025-06-02 | 28.34 | $29.46 | 236907 |
| 2025-05-30 | 28.21 | $29.02 | 24343 |
| 2025-05-29 | 28.08 | $29.03 | 39439 |
| 2025-05-28 | 27.95 | $28.93 | 37937 |
| 2025-05-27 | 27.83 | $29.09 | 51548 |
| 2025-05-23 | 27.71 | $28.52 | 22200 |
| 2025-05-22 | 27.61 | $28.55 | 39519 |
| 2025-05-21 | 27.49 | $28.44 | 387935 |
| 2025-05-20 | 27.36 | $28.86 | 69800 |
| 2025-05-19 | 27.20 | $28.58 | 40900 |
| 2025-05-16 | 27.04 | $28.39 | 138600 |
| 2025-05-15 | 26.89 | $28.23 | 60021 |
| 2025-05-14 | 26.74 | $28.31 | 138400 |
| 2025-05-13 | 26.58 | $28.16 | 87400 |
| 2025-05-12 | 26.42 | $28.00 | 84329 |
| 2025-05-09 | 26.24 | $27.85 | 73600 |
| 2025-05-08 | 26.04 | $27.55 | 50645 |
| 2025-05-07 | 25.88 | $27.56 | 36900 |
| 2025-05-06 | 25.61 | $27.28 | 48200 |
| 2025-05-05 | 25.37 | $27.08 | 105800 |
| 2025-05-02 | 25.15 | $26.70 | 33150 |
| 2025-05-01 | 25.06 | $26.48 | 19700 |
| 2025-04-30 | 24.99 | $26.37 | 31115 |
| 2025-04-29 | 24.93 | $26.67 | 30500 |
| 2025-04-28 | 24.85 | $26.52 | 32500 |
| 2025-04-25 | 24.80 | $26.59 | 47400 |
| 2025-04-24 | 24.77 | $26.14 | 23900 |
| 2025-04-23 | 24.76 | $25.85 | 32497 |
| 2025-04-22 | 24.76 | $25.70 | 43100 |
| 2025-04-21 | 24.79 | $25.31 | 37033 |
| 2025-04-17 | 24.82 | $25.45 | 101100 |
| 2025-04-16 | 24.85 | $25.19 | 57600 |
| 2025-04-15 | 24.92 | $25.20 | 20843 |
| 2025-04-14 | 25.01 | $24.85 | 35100 |
| 2025-04-11 | 25.10 | $24.43 | 162700 |
| 2025-04-10 | 25.19 | $23.87 | 63100 |
| 2025-04-09 | 25.27 | $24.27 | 142025 |
| 2025-04-08 | 25.33 | $22.32 | 290631 |
| 2025-04-07 | 25.49 | $22.45 | 398200 |
| 2025-04-04 | 25.63 | $22.67 | 477600 |
| 2025-04-03 | 25.81 | $24.81 | 175200 |
| 2025-04-02 | 25.86 | $25.17 | 134979 |
| 2025-04-01 | 25.88 | $25.18 | 432165 |
| 2025-03-31 | 25.84 | $25.12 | 956800 |
| 2025-03-28 | 25.79 | $25.49 | 340420 |
| 2025-03-27 | 25.71 | $25.95 | 41142 |
| 2025-03-26 | 25.63 | $25.91 | 87000 |
| 2025-03-25 | 25.56 | $25.95 | 42900 |
| 2025-03-24 | 25.47 | $26.16 | 27600 |
| 2025-03-21 | 25.35 | $25.93 | 17900 |
| 2025-03-20 | 25.23 | $26.10 | 203500 |
| 2025-03-19 | 25.10 | $26.66 | 169400 |
| 2025-03-18 | 24.95 | $26.81 | 80917 |
| 2025-03-17 | 24.82 | $26.66 | 80408 |
| 2025-03-14 | 24.67 | $26.36 | 39300 |
| 2025-03-13 | 24.52 | $25.39 | 21748 |
| 2025-03-12 | 24.40 | $25.53 | 15346 |
| 2025-03-11 | 24.26 | $25.49 | 187696 |
| 2025-03-10 | 24.10 | $25.26 | 146886 |
| 2025-03-07 | 23.95 | $26.18 | 91100 |
| 2025-03-06 | 23.77 | $25.86 | 324602 |
| 2025-03-05 | 23.57 | $25.67 | 35800 |
| 2025-03-04 | 23.37 | $24.28 | 65249 |
| 2025-03-03 | 23.24 | $24.13 | 34600 |
| 2025-02-28 | 23.14 | $23.91 | 57935 |
| 2025-02-27 | 23.06 | $24.41 | 19031 |
| 2025-02-26 | 22.94 | $24.53 | 71700 |
| 2025-02-25 | 22.82 | $24.12 | 101200 |
| 2025-02-24 | 22.73 | $23.70 | 20900 |
| 2025-02-21 | 22.66 | $23.49 | 20900 |
| 2025-02-20 | 22.60 | $23.63 | 7800 |
| 2025-02-19 | 22.51 | $23.64 | 58700 |
| 2025-02-18 | 22.42 | $24.16 | 21600 |
| 2025-02-14 | 22.29 | $23.75 | 19800 |
| 2025-02-13 | 22.16 | $23.30 | 34241 |
| 2025-02-12 | 22.05 | $23.00 | 15407 |
| 2025-02-11 | 21.95 | $22.64 | 21945 |
| 2025-02-10 | 21.86 | $22.34 | 20823 |
| 2025-02-07 | 21.78 | $22.19 | 9600 |
| 2025-02-06 | 21.70 | $22.55 | 101021 |
| 2025-02-05 | 21.62 | $21.91 | 12900 |
| 2025-02-04 | 21.58 | $21.79 | 6200 |
| 2025-02-03 | 21.53 | $21.58 | 12315 |
| 2025-01-31 | 21.48 | $22.15 | 8436 |
| 2025-01-30 | 21.42 | $22.22 | 3400 |
| 2025-01-29 | 21.36 | $22.13 | 6700 |
| 2025-01-28 | 21.31 | $22.04 | 6900 |
| 2025-01-27 | 21.25 | $22.32 | 252100 |
| 2025-01-24 | 21.18 | $22.36 | 13600 |
| 2025-01-23 | 21.10 | $22.23 | 18300 |
| 2025-01-22 | 21.03 | $21.91 | 7800 |
| 2025-01-21 | 20.96 | $21.90 | 4013 |
| 2025-01-17 | 20.89 | $21.42 | 12302 |
| 2025-01-16 | 20.87 | $21.16 | 4300 |
| 2025-01-15 | 20.90 | $21.09 | 18428 |
| 2025-01-14 | 20.94 | $21.02 | 10435 |
| 2025-01-13 | 20.97 | $20.82 | 13248 |
| 2025-01-10 | 21.02 | $20.80 | 36500 |
| 2025-01-08 | 21.06 | $20.68 | 89541 |
| 2025-01-07 | 21.11 | $20.88 | 102600 |
| 2025-01-06 | 21.14 | $21.04 | 3300 |
| 2025-01-03 | 21.16 | $20.82 | 6442 |
| 2025-01-02 | 21.18 | $20.67 | 14400 |
| 2024-12-31 | 21.20 | $20.97 | 9249 |
| 2024-12-30 | 21.20 | $21.03 | 11644 |
| 2024-12-27 | 21.20 | $20.94 | 6241 |
| 2024-12-26 | 21.21 | $20.95 | 10420 |
| 2024-12-24 | 21.20 | $20.88 | 5327 |
| 2024-12-23 | 21.20 | $20.86 | 8123 |
| 2024-12-20 | 21.19 | $20.71 | 5800 |
| 2024-12-19 | 21.20 | $20.63 | 3831 |
| 2024-12-18 | 21.22 | $20.47 | 8334 |
| 2024-12-17 | 21.24 | $20.95 | 12941 |
| 2024-12-16 | 21.26 | $21.73 | 7400 |
| 2024-12-13 | 21.24 | $21.88 | 8932 |
| 2024-12-12 | 21.19 | $21.72 | 20200 |
| 2024-12-11 | 21.14 | $21.73 | 15538 |
| 2024-12-10 | 21.11 | $21.66 | 15900 |
| 2024-12-09 | 21.10 | $21.61 | 19000 |
| 2024-12-06 | 21.09 | $21.48 | 2914 |
| 2024-12-05 | 21.11 | $21.47 | 3823 |
| 2024-12-04 | 21.10 | $21.18 | 1420 |
| 2024-12-03 | 21.13 | $21.11 | 3926 |
| 2024-12-02 | 21.16 | $21.03 | 3724 |
| 2024-11-29 | 21.18 | $21.10 | 7336 |
| 2024-11-27 | 21.20 | $20.95 | 4101 |
| 2024-11-26 | 21.23 | $20.79 | 7405 |
| 2024-11-25 | 21.28 | $20.84 | 21500 |
| 2024-11-22 | 21.34 | $20.82 | 281309 |
| 2024-11-21 | 21.38 | $20.89 | 8619 |
| 2024-11-20 | 21.42 | $20.95 | 5223 |
| 2024-11-19 | 21.45 | $20.96 | 222300 |
| 2024-11-18 | 21.49 | $21.33 | 7230 |
| 2024-11-15 | 21.53 | $21.20 | 18923 |
| 2024-11-14 | 21.58 | $21.06 | 9700 |
| 2024-11-13 | 21.62 | $20.72 | 21100 |
| 2024-11-12 | 21.70 | $21.03 | 6349 |
| 2024-11-11 | 21.74 | $21.45 | 221533 |
| 2024-11-08 | 21.78 | $21.50 | 9110 |
| 2024-11-07 | 21.82 | $21.72 | 7616 |
| 2024-11-06 | 21.84 | $21.32 | 3500 |
| 2024-11-05 | 21.88 | $21.87 | 3238 |
| 2024-11-04 | 21.89 | $21.63 | 3100 |
| 2024-11-01 | 21.92 | $21.45 | 7107 |
| 2024-10-31 | 21.97 | $21.59 | 4700 |
| 2024-10-30 | 22.00 | $21.55 | 2205 |
| 2024-10-29 | 22.04 | $21.78 | 3236 |
| 2024-10-28 | 22.07 | $21.89 | 1700 |
| 2024-10-25 | 22.12 | $21.75 | 3600 |
| 2024-10-24 | 22.17 | $21.64 | 3800 |
| 2024-10-23 | 22.22 | $21.56 | 3500 |
| 2024-10-22 | 22.26 | $21.84 | 13642 |
| 2024-10-21 | 22.29 | $21.95 | 9541 |
| 2024-10-18 | 22.32 | $22.23 | 5900 |
| 2024-10-17 | 22.34 | $22.01 | 3500 |
| 2024-10-16 | 22.38 | $22.18 | 1600 |
| 2024-10-15 | 22.40 | $21.98 | 2100 |
| 2024-10-14 | 22.42 | $22.15 | 6000 |
| 2024-10-11 | 22.45 | $22.24 | 2100 |
| 2024-10-10 | 22.46 | $22.16 | 3046 |
| 2024-10-09 | 22.47 | $22.19 | 1000 |
| 2024-10-08 | 22.47 | $22.09 | 2700 |
| 2024-10-07 | 22.48 | $22.22 | 4300 |
| 2024-10-04 | 22.49 | $22.34 | 6144 |
| 2024-10-03 | 22.49 | $22.21 | 5600 |
| 2024-10-02 | 22.51 | $22.37 | 2700 |
| 2024-10-01 | 22.52 | $22.43 | 312816 |
| 2024-09-30 | 22.53 | $22.83 | 9629 |
| 2024-09-27 | 22.56 | $22.77 | 7014 |
| 2024-09-26 | 22.57 | $22.60 | 149100 |
| 2024-09-25 | 22.60 | $22.33 | 4500 |
| 2024-09-24 | 22.66 | $22.50 | 4000 |
| 2024-09-23 | 22.69 | $22.50 | 8500 |
| 2024-09-20 | 22.73 | $22.65 | 2400 |
| 2024-09-19 | 22.74 | $22.89 | 8000 |
| 2024-09-18 | 22.75 | $22.51 | 12125 |
| 2024-09-17 | 22.77 | $22.45 | 7520 |
| 2024-09-16 | 22.79 | $22.67 | 1243 |
| 2024-09-13 | 22.79 | $22.45 | 1505 |
| 2024-09-12 | 22.79 | $22.34 | 2500 |
| 2024-09-11 | 22.80 | $22.29 | 18209 |
| 2024-09-10 | 22.79 | $22.24 | 2000 |
| 2024-09-09 | 22.78 | $22.46 | 3400 |
| 2024-09-06 | 22.76 | $22.30 | 1825 |
| 2024-09-05 | 22.74 | $22.65 | 6907 |
| 2024-09-04 | 22.70 | $22.62 | 6700 |
| 2024-09-03 | 22.64 | $22.59 | 6031 |
| 2024-08-30 | 22.58 | $23.29 | 1800 |
| 2024-08-29 | 22.51 | $23.11 | 506 |
| 2024-08-28 | 22.46 | $23.21 | 2809 |
| 2024-08-27 | 22.43 | $23.39 | 10542 |
| 2024-08-26 | 22.39 | $23.28 | 4400 |
| 2024-08-23 | 22.34 | $23.26 | 3000 |
| 2024-08-22 | 22.30 | $22.83 | 6200 |
| 2024-08-21 | 22.28 | $23.10 | 6504 |
| 2024-08-20 | 22.25 | $22.85 | 2242 |
| 2024-08-19 | 22.23 | $22.94 | 3624 |
| 2024-08-16 | 22.22 | $22.58 | 4222 |
| 2024-08-15 | 22.22 | $22.52 | 6500 |
| 2024-08-14 | 22.22 | $22.42 | 8900 |
| 2024-08-13 | 22.24 | $22.23 | 14037 |
| 2024-08-12 | 22.26 | $22.06 | 3126 |
| 2024-08-09 | 22.29 | $22.02 | 3861 |
| 2024-08-08 | 22.33 | $21.91 | 3212 |
| 2024-08-07 | 22.37 | $21.77 | 4029 |
| 2024-08-06 | 22.40 | $21.48 | 12636 |
| 2024-08-05 | 22.44 | $21.37 | 5800 |
| 2024-08-02 | 22.50 | $21.83 | 15000 |
| 2024-08-01 | 22.55 | $22.12 | 73600 |
| 2024-07-31 | 22.57 | $22.59 | 3300 |
| 2024-07-30 | 22.55 | $22.56 | 14528 |
| 2024-07-29 | 22.53 | $22.41 | 4700 |
| 2024-07-26 | 22.50 | $22.50 | 3900 |
| 2024-07-25 | 22.46 | $22.41 | 2844 |
| 2024-07-24 | 22.43 | $22.39 | 4101 |
| 2024-07-23 | 22.40 | $22.47 | 7407 |
| 2024-07-22 | 22.38 | $22.76 | 7500 |
| 2024-07-19 | 22.32 | $22.53 | 1000 |
| 2024-07-18 | 22.29 | $22.62 | 13706 |
| 2024-07-17 | 22.25 | $22.71 | 7000 |
| 2024-07-16 | 22.19 | $22.75 | 1300 |
| 2024-07-15 | 22.12 | $22.67 | 17626 |
| 2024-07-12 | 22.09 | $22.79 | 1400 |
| 2024-07-11 | 22.06 | $22.60 | 3100 |
| 2024-07-10 | 22.03 | $22.45 | 11600 |
| 2024-07-09 | 22.06 | $22.31 | 49341 |
| 2024-07-08 | 22.11 | $22.62 | 26600 |
| 2024-07-05 | 22.16 | $22.71 | 6900 |
| 2024-07-03 | 22.20 | $22.47 | 4813 |
| 2024-07-02 | 22.24 | $22.19 | 2948 |
| 2024-07-01 | 22.31 | $22.17 | 17539 |
| 2024-06-28 | 22.37 | $21.85 | 9500 |
| 2024-06-27 | 22.44 | $21.82 | 5700 |
| 2024-06-26 | 22.50 | $21.71 | 25914 |
| 2024-06-25 | 22.60 | $21.88 | 45300 |
| 2024-06-24 | 22.68 | $21.94 | 32636 |
| 2024-06-21 | 22.75 | $21.64 | 21645 |
| 2024-06-20 | 22.85 | $21.92 | 68310 |
| 2024-06-18 | 22.94 | $21.71 | 27002 |
| 2024-06-17 | 23.04 | $21.68 | 23924 |
| 2024-06-14 | 23.14 | $21.35 | 20500 |
| 2024-06-13 | 23.25 | $21.89 | 15000 |
| 2024-06-12 | 23.33 | $22.31 | 19131 |
| 2024-06-11 | 23.38 | $21.94 | 25649 |
| 2024-06-10 | 23.44 | $23.18 | 22535 |
| 2024-06-07 | 23.43 | $23.22 | 16120 |
| 2024-06-06 | 23.42 | $23.61 | 20100 |
| 2024-06-05 | 23.37 | $23.49 | 2444 |
| 2024-06-04 | 23.33 | $23.22 | 35700 |
| 2024-06-03 | 23.29 | $23.60 | 39613 |
| 2024-05-31 | 23.23 | $23.48 | 4745 |
| 2024-05-30 | 23.17 | $23.19 | 9313 |
| 2024-05-29 | 23.10 | $23.09 | 17100 |
| 2024-05-28 | 23.04 | $23.57 | 39700 |
| 2024-05-24 | 22.97 | $23.52 | 7811 |
| 2024-05-23 | 22.89 | $23.48 | 10119 |
| 2024-05-22 | 22.82 | $23.59 | 8500 |
| 2024-05-21 | 22.74 | $23.76 | 40100 |
| 2024-05-20 | 22.66 | $23.71 | 9800 |
| 2024-05-17 | 22.57 | $23.69 | 10900 |
| 2024-05-16 | 22.46 | $23.47 | 6842 |
| 2024-05-15 | 22.37 | $23.42 | 8648 |
| 2024-05-14 | 22.27 | $23.41 | 15500 |
| 2024-05-13 | 22.17 | $23.05 | 5431 |
| 2024-05-10 | 22.09 | $23.04 | 2800 |
| 2024-05-09 | 22.02 | $23.00 | 24000 |
| 2024-05-08 | 21.97 | $22.68 | 5800 |
| 2024-05-07 | 21.94 | $22.66 | 9600 |
| 2024-05-06 | 21.92 | $22.45 | 6331 |
| 2024-05-03 | 21.90 | $22.37 | 27036 |
| 2024-05-02 | 21.88 | $22.22 | 124600 |
| 2024-05-01 | 21.86 | $21.86 | 5421 |
| 2024-04-30 | 21.86 | $21.90 | 6600 |
| 2024-04-29 | 21.85 | $22.02 | 2741 |
| 2024-04-26 | 21.84 | $21.97 | 6023 |
| 2024-04-25 | 21.82 | $22.07 | 1200 |
| 2024-04-24 | 21.81 | $22.11 | 700 |
| 2024-04-23 | 21.78 | $22.11 | 5400 |
| 2024-04-22 | 21.76 | $21.85 | 11100 |
| 2024-04-19 | 21.74 | $21.62 | 4030 |
| 2024-04-18 | 21.73 | $21.57 | 400 |
| 2024-04-17 | 21.72 | $21.49 | 2300 |
| 2024-04-16 | 21.71 | $21.40 | 4200 |
| 2024-04-15 | 21.69 | $21.43 | 14412 |
| 2024-04-12 | 21.67 | $21.68 | 5400 |
| 2024-04-11 | 21.63 | $21.98 | 17814 |
| 2024-04-10 | 21.59 | $21.99 | 5941 |
| 2024-04-09 | 21.54 | $22.23 | 2441 |
| 2024-04-08 | 21.47 | $22.21 | 3333 |
| 2024-04-05 | 21.41 | $21.97 | 3129 |
| 2024-04-04 | 21.36 | $21.83 | 11915 |
| 2024-04-03 | 21.32 | $21.85 | 11729 |
| 2024-04-02 | 21.27 | $21.70 | 4500 |
| 2024-04-01 | 21.22 | $21.68 | 46100 |
| 2024-03-28 | 21.17 | $21.72 | 3209 |
| 2024-03-27 | 21.12 | $21.79 | 7131 |
| 2024-03-26 | 21.07 | $21.58 | 5000 |
| 2024-03-25 | 21.04 | $21.54 | 2226 |
| 2024-03-22 | 21.01 | $21.45 | 2600 |
| 2024-03-21 | 20.98 | $21.41 | 5400 |
| 2024-03-20 | 20.96 | $21.48 | 2037 |
| 2024-03-19 | 20.93 | $21.20 | 10542 |
| 2024-03-18 | 20.92 | $21.09 | 11817 |
| 2024-03-15 | 20.91 | $21.03 | 5100 |
| 2024-03-14 | 20.89 | $20.95 | 7200 |
| 2024-03-13 | 20.87 | $21.15 | 12900 |
| 2024-03-12 | 20.84 | $20.92 | 1744 |
| 2024-03-11 | 20.83 | $20.85 | 2700 |
| 2024-03-08 | 20.82 | $20.93 | 2800 |
| 2024-03-07 | 20.80 | $21.08 | 14200 |
| 2024-03-06 | 20.78 | $21.01 | 1645 |
| 2024-03-05 | 20.78 | $20.76 | 32300 |
| 2024-03-04 | 20.79 | $20.72 | 31235 |
| 2024-03-01 | 20.81 | $20.79 | 45000 |
| 2024-02-29 | 20.84 | $20.64 | 4223 |
| 2024-02-28 | 20.86 | $20.83 | 5207 |
| 2024-02-27 | 20.89 | $20.96 | 7620 |
| 2024-02-26 | 20.91 | $20.87 | 18514 |
| 2024-02-23 | 20.93 | $20.85 | 28300 |
| 2024-02-22 | 20.95 | $21.07 | 18800 |
| 2024-02-21 | 20.96 | $20.98 | 1800 |
| 2024-02-20 | 20.96 | $20.88 | 1300 |
| 2024-02-16 | 20.96 | $20.86 | 6800 |
| 2024-02-15 | 20.96 | $20.73 | 4304 |
| 2024-02-14 | 20.96 | $20.56 | 4631 |
| 2024-02-13 | 20.97 | $20.44 | 4800 |
| 2024-02-12 | 21.00 | $20.77 | 2439 |
| 2024-02-09 | 21.02 | $20.66 | 3300 |
| 2024-02-08 | 21.06 | $20.58 | 63700 |
| 2024-02-07 | 21.11 | $20.67 | 17346 |
| 2024-02-06 | 21.15 | $20.96 | 22304 |
| 2024-02-05 | 21.17 | $20.90 | 10800 |
| 2024-02-02 | 21.20 | $21.15 | 7433 |
| 2024-02-01 | 21.21 | $21.37 | 181415 |
| 2024-01-31 | 21.20 | $21.18 | 5200 |
| 2024-01-30 | 21.20 | $21.33 | 1800 |
| 2024-01-29 | 21.22 | $21.30 | 7700 |
| 2024-01-26 | 21.23 | $21.35 | 9900 |
| 2024-01-25 | 21.25 | $21.25 | 11603 |
| 2024-01-24 | 21.26 | $21.22 | 2800 |
| 2024-01-23 | 21.27 | $20.95 | 4900 |
| 2024-01-22 | 21.29 | $20.88 | 3900 |
| 2024-01-19 | 21.31 | $20.89 | 6100 |
| 2024-01-18 | 21.35 | $20.83 | 40044 |
| 2024-01-17 | 21.39 | $20.71 | 7713 |
| 2024-01-16 | 21.44 | $20.97 | 5642 |
| 2024-01-12 | 21.48 | $21.33 | 16947 |
| 2024-01-11 | 21.47 | $21.44 | 16000 |
| 2024-01-10 | 21.45 | $21.52 | 3116 |
| 2024-01-09 | 21.42 | $21.40 | 4900 |
| 2024-01-08 | 21.41 | $21.52 | 4100 |
| 2024-01-05 | 21.38 | $21.43 | 17900 |
| 2024-01-04 | 21.35 | $21.37 | 137915 |
| 2024-01-03 | 21.34 | $21.04 | 48916 |
| 2024-01-02 | 21.35 | $21.29 | 274042 |
| 2023-12-29 | 21.35 | $21.61 | 5437 |
| 2023-12-28 | 21.33 | $21.57 | 5100 |
| 2023-12-27 | 21.31 | $21.77 | 10300 |
| 2023-12-26 | 21.28 | $21.55 | 8300 |
| 2023-12-22 | 21.25 | $21.39 | 566422 |
| 2023-12-21 | 21.23 | $21.36 | 3900 |
| 2023-12-20 | 21.21 | $21.11 | 26700 |
| 2023-12-19 | 21.20 | $21.85 | 52407 |
| 2023-12-18 | 21.16 | $21.60 | 14513 |
| 2023-12-15 | 21.13 | $21.61 | 15544 |
| 2023-12-14 | 21.10 | $21.75 | 18910 |
| 2023-12-13 | 21.06 | $21.30 | 3412 |
| 2023-12-12 | 21.03 | $21.02 | 2900 |
| 2023-12-11 | 21.00 | $20.93 | 6324 |
| 2023-12-08 | 20.97 | $21.10 | 8733 |
| 2023-12-07 | 20.92 | $20.93 | 8700 |
| 2023-12-06 | 20.87 | $20.91 | 13600 |
| 2023-12-05 | 20.82 | $21.10 | 25038 |
| 2023-12-04 | 20.78 | $21.18 | 9900 |
| 2023-12-01 | 20.73 | $21.32 | 20533 |
| 2023-11-30 | 20.65 | $21.15 | 8828 |
| 2023-11-29 | 20.56 | $21.23 | 21200 |
| 2023-11-28 | 20.47 | $21.15 | 7433 |
| 2023-11-27 | 20.38 | $20.99 | 30537 |
| 2023-11-24 | 20.27 | $21.02 | 6726 |
| 2023-11-22 | 20.16 | $20.86 | 9223 |
| 2023-11-21 | 20.06 | $20.92 | 15505 |
| 2023-11-20 | 19.97 | $21.16 | 39702 |
| 2023-11-17 | 19.87 | $21.03 | 5640 |
| 2023-11-16 | 19.77 | $20.90 | 2500 |
| 2023-11-15 | 19.68 | $20.93 | 12100 |
| 2023-11-14 | 19.60 | $20.84 | 21717 |
| 2023-11-13 | 19.54 | $20.37 | 9342 |
| 2023-11-10 | 19.51 | $20.28 | 10000 |
| 2023-11-09 | 19.47 | $20.07 | 111300 |
| 2023-11-08 | 19.45 | $20.01 | 5332 |
| 2023-11-07 | 19.44 | $19.96 | 25700 |
| 2023-11-06 | 19.42 | $20.22 | 49300 |
| 2023-11-03 | 19.37 | $20.22 | 73601 |
| 2023-11-02 | 19.33 | $19.77 | 36009 |
| 2023-11-01 | 19.31 | $19.32 | 147746 |
| 2023-10-31 | 19.30 | $19.36 | 689500 |
| 2023-10-30 | 19.29 | $19.34 | 46538 |
| 2023-10-27 | 19.29 | $18.86 | 11320 |
| 2023-10-26 | 19.33 | $18.80 | 9318 |
| 2023-10-25 | 19.37 | $18.92 | 1900 |
| 2023-10-24 | 19.39 | $19.06 | 7016 |
| 2023-10-23 | 19.40 | $19.10 | 10039 |
| 2023-10-20 | 19.43 | $19.04 | 14400 |
| 2023-10-19 | 19.46 | $19.20 | 8600 |
| 2023-10-18 | 19.49 | $19.33 | 17900 |
| 2023-10-17 | 19.53 | $19.64 | 6600 |
| 2023-10-16 | 19.55 | $19.70 | 32800 |
| 2023-10-13 | 19.56 | $19.50 | 67338 |
| 2023-10-12 | 19.59 | $19.59 | 18100 |
| 2023-10-11 | 19.62 | $19.79 | 126700 |
| 2023-10-10 | 19.63 | $19.54 | 72800 |
| 2023-10-09 | 19.65 | $19.33 | 3132 |
| 2023-10-06 | 19.69 | $19.50 | 37623 |
| 2023-10-05 | 19.70 | $19.24 | 8416 |
| 2023-10-04 | 19.74 | $19.18 | 13440 |
| 2023-10-03 | 19.79 | $19.15 | 228536 |
| 2023-10-02 | 19.84 | $19.32 | 78925 |
| 2023-09-29 | 19.89 | $19.65 | 65018 |
| 2023-09-28 | 19.92 | $19.57 | 24705 |
| 2023-09-27 | 19.96 | $19.28 | 6700 |
| 2023-09-26 | 20.02 | $19.38 | 1900 |
| 2023-09-25 | 20.05 | $19.57 | 8800 |
| 2023-09-22 | 20.07 | $19.78 | 25419 |
| 2023-09-21 | 20.07 | $19.77 | 33625 |
| 2023-09-20 | 20.08 | $20.10 | 86743 |
| 2023-09-19 | 20.09 | $20.05 | 15600 |
| 2023-09-18 | 20.10 | $19.95 | 2800 |
| 2023-09-15 | 20.11 | $20.02 | 2400 |
| 2023-09-14 | 20.12 | $20.17 | 2500 |
| 2023-09-13 | 20.12 | $19.99 | 4000 |
| 2023-09-12 | 20.13 | $20.04 | 13949 |
| 2023-09-11 | 20.15 | $20.00 | 71500 |
| 2023-09-08 | 20.17 | $19.87 | 7100 |
| 2023-09-07 | 20.21 | $19.94 | 11617 |
| 2023-09-06 | 20.25 | $20.16 | 16200 |
| 2023-09-05 | 20.28 | $20.21 | 6500 |
| 2023-09-01 | 20.31 | $20.27 | 1900 |
| 2023-08-31 | 20.33 | $20.23 | 20132 |
| 2023-08-30 | 20.35 | $20.47 | 1100 |
| 2023-08-29 | 20.36 | $20.41 | 12528 |
| 2023-08-28 | 20.38 | $20.06 | 22100 |
| 2023-08-25 | 20.43 | $19.92 | 1400 |
| 2023-08-24 | 20.49 | $19.78 | 13821 |
| 2023-08-23 | 20.54 | $20.03 | 1419 |
| 2023-08-22 | 20.58 | $20.18 | 2000 |
| 2023-08-21 | 20.63 | $20.25 | 3900 |
| 2023-08-18 | 20.67 | $20.18 | 1000 |
| 2023-08-17 | 20.72 | $20.15 | 1824 |
| 2023-08-16 | 20.77 | $20.21 | 2641 |
| 2023-08-15 | 20.81 | $20.25 | 15200 |
| 2023-08-14 | 20.85 | $20.43 | 8108 |
| 2023-08-11 | 20.88 | $20.45 | 17000 |
| 2023-08-10 | 20.90 | $20.66 | 7100 |
| 2023-08-09 | 20.92 | $20.72 | 3900 |
| 2023-08-08 | 20.92 | $20.67 | 1138 |
| 2023-08-07 | 20.90 | $20.86 | 6600 |
| 2023-08-04 | 20.86 | $20.68 | 12325 |
| 2023-08-03 | 20.84 | $20.66 | 10100 |
| 2023-08-02 | 20.80 | $20.55 | 10700 |
| 2023-08-01 | 20.79 | $20.91 | 20900 |
| 2023-07-31 | 20.77 | $21.12 | 4939 |
| 2023-07-28 | 20.72 | $21.00 | 16849 |
| 2023-07-27 | 20.67 | $20.77 | 46200 |
| 2023-07-26 | 20.63 | $20.98 | 7000 |
| 2023-07-25 | 20.58 | $21.07 | 3132 |
| 2023-07-24 | 20.51 | $21.16 | 3000 |
| 2023-07-21 | 20.44 | $21.13 | 11200 |
| 2023-07-20 | 20.38 | $21.02 | 13800 |
| 2023-07-19 | 20.35 | $21.12 | 1500 |
| 2023-07-18 | 20.30 | $21.09 | 5700 |
| 2023-07-17 | 20.27 | $20.95 | 800 |
| 2023-07-14 | 20.25 | $20.94 | 1700 |
| 2023-07-13 | 20.22 | $21.01 | 5641 |
| 2023-07-12 | 20.18 | $20.75 | 5322 |
| 2023-07-11 | 20.15 | $20.24 | 10800 |
| 2023-07-10 | 20.13 | $20.12 | 6300 |
| 2023-07-07 | 20.12 | $20.19 | 9000 |
| 2023-07-06 | 20.10 | $19.97 | 3300 |
| 2023-07-05 | 20.12 | $20.23 | 8700 |
| 2023-07-03 | 20.12 | $20.45 | 11102 |
| 2023-06-30 | 20.11 | $20.30 | 171700 |
| 2023-06-29 | 20.08 | $19.95 | 25900 |
| 2023-06-28 | 20.07 | $19.88 | 12100 |
| 2023-06-27 | 20.07 | $19.93 | 46900 |
| 2023-06-26 | 20.07 | $19.84 | 4121 |
| 2023-06-23 | 20.07 | $19.65 | 3526 |
| 2023-06-22 | 20.09 | $20.04 | 7226 |
| 2023-06-21 | 20.11 | $20.29 | 4716 |
| 2023-06-20 | 20.13 | $20.21 | 5202 |
| 2023-06-16 | 20.14 | $20.44 | 13600 |
| 2023-06-15 | 20.14 | $20.51 | 2916 |
| 2023-06-14 | 20.14 | $20.36 | 3300 |
| 2023-06-13 | 20.14 | $20.25 | 10055 |
| 2023-06-12 | 20.15 | $20.10 | 5400 |
| 2023-06-09 | 20.17 | $19.93 | 7400 |
| 2023-06-08 | 20.20 | $19.97 | 3400 |
| 2023-06-07 | 20.24 | $19.72 | 8900 |
| 2023-06-06 | 20.30 | $20.32 | 6000 |
| 2023-06-05 | 20.35 | $20.27 | 24906 |
| 2023-06-02 | 20.38 | $20.14 | 26705 |
| 2023-06-01 | 20.40 | $19.88 | 7613 |
| 2023-05-31 | 20.44 | $19.65 | 9200 |
| 2023-05-30 | 20.49 | $19.82 | 2409 |
| 2023-05-26 | 20.56 | $19.92 | 4200 |
| 2023-05-25 | 20.62 | $19.93 | 7424 |
| 2023-05-24 | 20.68 | $20.06 | 93200 |
| 2023-05-23 | 20.73 | $20.45 | 12726 |
| 2023-05-22 | 20.74 | $20.67 | 3800 |
| 2023-05-19 | 20.76 | $20.46 | 1500 |
| 2023-05-18 | 20.79 | $20.43 | 2600 |
| 2023-05-17 | 20.81 | $20.51 | 8700 |
| 2023-05-16 | 20.83 | $20.29 | 8449 |
| 2023-05-15 | 20.88 | $20.48 | 4300 |
| 2023-05-12 | 20.90 | $20.41 | 3200 |
| 2023-05-11 | 20.93 | $20.61 | 2800 |
| 2023-05-10 | 20.95 | $20.77 | 2123 |
| 2023-05-09 | 20.95 | $20.97 | 4500 |
| 2023-05-08 | 20.93 | $21.18 | 14308 |
| 2023-05-05 | 20.89 | $20.99 | 1604 |
| 2023-05-04 | 20.87 | $20.55 | 15700 |
| 2023-05-03 | 20.85 | $20.65 | 4300 |
| 2023-05-02 | 20.85 | $20.69 | 9300 |
| 2023-05-01 | 20.84 | $21.14 | 22029 |
| 2023-04-28 | 20.79 | $21.14 | 9224 |
| 2023-04-27 | 20.75 | $21.21 | 2300 |
| 2023-04-26 | 20.67 | $20.95 | 4000 |
| 2023-04-25 | 20.58 | $20.71 | 33800 |
| 2023-04-24 | 20.50 | $21.04 | 9100 |
| 2023-04-21 | 20.39 | $20.99 | 10700 |
| 2023-04-20 | 20.33 | $20.95 | 2500 |
| 2023-04-19 | 20.26 | $20.97 | 3400 |
| 2023-04-18 | 20.22 | $21.12 | 7100 |
| 2023-04-17 | 20.14 | $20.97 | 4706 |
| 2023-04-14 | 20.06 | $21.02 | 3300 |
| 2023-04-13 | 19.98 | $20.90 | 3900 |
| 2023-04-12 | 19.91 | $20.77 | 9100 |
| 2023-04-11 | 19.91 | $20.63 | 9022 |
| 2023-04-10 | 19.90 | $20.49 | 9239 |
| 2023-04-06 | 19.92 | $20.44 | 178600 |
| 2023-04-05 | 19.95 | $20.30 | 4219 |
| 2023-04-04 | 20.01 | $20.49 | 7029 |
| 2023-04-03 | 20.05 | $20.47 | 21200 |
| 2023-03-31 | 20.11 | $20.25 | 5600 |
| 2023-03-30 | 20.19 | $20.25 | 7723 |
| 2023-03-29 | 20.25 | $19.59 | 4800 |
| 2023-03-28 | 20.34 | $19.23 | 6000 |
| 2023-03-27 | 20.45 | $19.11 | 9800 |
| 2023-03-24 | 20.56 | $18.89 | 7607 |
| 2023-03-23 | 20.66 | $19.66 | 8200 |
| 2023-03-22 | 20.73 | $19.74 | 11009 |
| 2023-03-21 | 20.79 | $20.12 | 5000 |
| 2023-03-20 | 20.85 | $19.53 | 7400 |
| 2023-03-17 | 20.94 | $19.26 | 6747 |
| 2023-03-16 | 21.04 | $19.46 | 7814 |
| 2023-03-15 | 21.14 | $19.52 | 37522 |
| 2023-03-14 | 21.23 | $20.75 | 25600 |
| 2023-03-13 | 21.25 | $20.39 | 12925 |
| 2023-03-10 | 21.29 | $20.90 | 14300 |
| 2023-03-09 | 21.31 | $21.03 | 19400 |
| 2023-03-08 | 21.31 | $21.49 | 50003 |
| 2023-03-07 | 21.29 | $21.40 | 10617 |
| 2023-03-06 | 21.25 | $21.72 | 11600 |
| 2023-03-03 | 21.21 | $21.71 | 4400 |
| 2023-03-02 | 21.19 | $21.54 | 12722 |
| 2023-03-01 | 21.18 | $21.43 | 32423 |
| 2023-02-28 | 21.17 | $21.44 | 5830 |
| 2023-02-27 | 21.14 | $21.23 | 9700 |
| 2023-02-24 | 21.13 | $20.87 | 3800 |
| 2023-02-23 | 21.13 | $21.12 | 3000 |
| 2023-02-22 | 21.12 | $20.94 | 12300 |
| 2023-02-21 | 21.11 | $21.19 | 6939 |
| 2023-02-17 | 21.09 | $21.45 | 4734 |
| 2023-02-16 | 21.06 | $21.30 | 19510 |
| 2023-02-15 | 21.02 | $21.28 | 3516 |
| 2023-02-14 | 20.98 | $21.36 | 11100 |
| 2023-02-13 | 20.94 | $21.21 | 5840 |
| 2023-02-10 | 20.90 | $21.11 | 8000 |
| 2023-02-09 | 20.87 | $21.29 | 11800 |
| 2023-02-08 | 20.81 | $21.19 | 32721 |
| 2023-02-07 | 20.75 | $20.98 | 5400 |
| 2023-02-06 | 20.70 | $20.68 | 3237 |
| 2023-02-03 | 20.66 | $20.87 | 8101 |
| 2023-02-02 | 20.59 | $21.27 | 14316 |
| 2023-02-01 | 20.50 | $21.42 | 29913 |
| 2023-01-31 | 20.39 | $21.18 | 17900 |
| 2023-01-30 | 20.28 | $20.83 | 8800 |
| 2023-01-27 | 20.20 | $20.98 | 32400 |
| 2023-01-26 | 20.09 | $20.94 | 10000 |
| 2023-01-25 | 20.00 | $20.94 | 8126 |
| 2023-01-24 | 19.90 | $20.81 | 25400 |
| 2023-01-23 | 19.80 | $20.79 | 19200 |
| 2023-01-20 | 19.71 | $20.68 | 11731 |
| 2023-01-19 | 19.60 | $20.50 | 14900 |
| 2023-01-18 | 19.50 | $20.64 | 7315 |
| 2023-01-17 | 19.40 | $20.39 | 23434 |
| 2023-01-13 | 19.31 | $20.57 | 16239 |
| 2023-01-12 | 19.24 | $20.48 | 13700 |
| 2023-01-11 | 19.17 | $20.10 | 5619 |
| 2023-01-10 | 19.13 | $19.96 | 6100 |
| 2023-01-09 | 19.10 | $19.98 | 28510 |
| 2023-01-06 | 19.08 | $19.91 | 2900 |
| 2023-01-05 | 19.05 | $19.48 | 4221 |
| 2023-01-04 | 19.05 | $19.45 | 12238 |
| 2023-01-03 | 19.07 | $19.26 | 43600 |
| 2022-12-30 | 19.09 | $19.00 | 14800 |
| 2022-12-29 | 19.13 | $19.09 | 6500 |
| 2022-12-28 | 19.17 | $18.82 | 4722 |
| 2022-12-27 | 19.21 | $19.05 | 6811 |
| 2022-12-23 | 19.22 | $19.04 | 27400 |
| 2022-12-22 | 19.26 | $18.86 | 11600 |
| 2022-12-21 | 19.30 | $18.86 | 4900 |
| 2022-12-20 | 19.35 | $18.58 | 9500 |
| 2022-12-19 | 19.39 | $18.54 | 4813 |
| 2022-12-16 | 19.44 | $18.56 | 9243 |
| 2022-12-15 | 19.48 | $18.69 | 29267 |
| 2022-12-14 | 19.51 | $19.05 | 2623 |
| 2022-12-13 | 19.54 | $19.08 | 25213 |
| 2022-12-12 | 19.55 | $19.34 | 15100 |
| 2022-12-09 | 19.57 | $19.39 | 6430 |
| 2022-12-08 | 19.55 | $19.50 | 8900 |
| 2022-12-07 | 19.50 | $19.43 | 6714 |
| 2022-12-06 | 19.46 | $19.50 | 15442 |
| 2022-12-05 | 19.41 | $19.66 | 2605 |
| 2022-12-02 | 19.33 | $19.79 | 3600 |
| 2022-12-01 | 19.19 | $19.83 | 12114 |
| 2022-11-30 | 19.05 | $19.81 | 2930 |
| 2022-11-29 | 18.92 | $19.54 | 3611 |
| 2022-11-28 | 18.80 | $19.31 | 7037 |
| 2022-11-25 | 18.70 | $19.89 | 57710 |
| 2022-11-23 | 18.55 | $19.74 | 5500 |
| 2022-11-22 | 18.42 | $19.74 | 13900 |
| 2022-11-21 | 18.27 | $19.35 | 2016 |
| 2022-11-18 | 18.12 | $19.53 | 10932 |
| 2022-11-17 | 17.96 | $19.36 | 29200 |
| 2022-11-16 | 17.79 | $19.42 | 18421 |
| 2022-11-15 | 17.63 | $19.51 | 12207 |
| 2022-11-14 | 17.46 | $19.45 | 25316 |
| 2022-11-11 | 17.30 | $19.60 | 17117 |
| 2022-11-10 | 17.10 | $19.11 | 9200 |
| 2022-11-09 | 16.95 | $18.42 | 4000 |
| 2022-11-08 | 16.80 | $18.64 | 35700 |
| 2022-11-07 | 16.64 | $18.47 | 13800 |
| 2022-11-04 | 16.51 | $18.12 | 21200 |
| 2022-11-03 | 16.40 | $16.93 | 15603 |
| 2022-11-02 | 16.36 | $17.12 | 11000 |
| 2022-11-01 | 16.33 | $17.17 | 13415 |
| 2022-10-31 | 16.30 | $17.15 | 14822 |
| 2022-10-28 | 16.24 | $17.33 | 28800 |
| 2022-10-27 | 16.15 | $16.91 | 31503 |
| 2022-10-26 | 16.08 | $16.98 | 40100 |
| 2022-10-25 | 16.02 | $16.77 | 43500 |
| 2022-10-24 | 15.95 | $16.42 | 10100 |
| 2022-10-21 | 15.91 | $16.35 | 9314 |
| 2022-10-20 | 15.89 | $16.02 | 12019 |
| 2022-10-19 | 15.92 | $16.03 | 3000 |
| 2022-10-18 | 15.95 | $16.26 | 8213 |
| 2022-10-17 | 15.99 | $16.18 | 39936 |
| 2022-10-14 | 16.05 | $15.67 | 6700 |
| 2022-10-13 | 16.14 | $16.00 | 34525 |
| 2022-10-12 | 16.22 | $15.39 | 20931 |
| 2022-10-11 | 16.33 | $15.56 | 47011 |
| 2022-10-10 | 16.44 | $15.80 | 17413 |
| 2022-10-07 | 16.57 | $15.90 | 8019 |
| 2022-10-06 | 16.66 | $16.14 | 8604 |
| 2022-10-05 | 16.73 | $16.47 | 8600 |
| 2022-10-04 | 16.78 | $16.60 | 39043 |
| 2022-10-03 | 16.79 | $15.97 | 15900 |
| 2022-09-30 | 16.84 | $15.51 | 12200 |
| 2022-09-29 | 16.91 | $15.49 | 29116 |
| 2022-09-28 | 17.00 | $15.78 | 17224 |
| 2022-09-27 | 17.08 | $15.52 | 10000 |
| 2022-09-26 | 17.18 | $15.59 | 29200 |
| 2022-09-23 | 17.28 | $15.85 | 22317 |
| 2022-09-22 | 17.38 | $16.64 | 18800 |
| 2022-09-21 | 17.44 | $16.68 | 13200 |
| 2022-09-20 | 17.50 | $16.99 | 7930 |
| 2022-09-19 | 17.53 | $17.54 | 10715 |
| 2022-09-16 | 17.56 | $17.41 | 7300 |
| 2022-09-15 | 17.60 | $17.52 | 6134 |
| 2022-09-14 | 17.66 | $17.66 | 1.4M |
| 2022-09-13 | 17.72 | $17.71 | 2704 |
| 2022-09-12 | 17.77 | $18.35 | 22500 |
| 2022-09-09 | 17.81 | $17.86 | 19818 |
| 2022-09-08 | 17.87 | $17.53 | 8709 |
| 2022-09-07 | 17.93 | $17.49 | 5107 |
| 2022-09-06 | 17.98 | $16.80 | 6537 |
| 2022-09-02 | 18.07 | $16.81 | 25400 |
| 2022-09-01 | 18.16 | $16.94 | 9537 |
| 2022-08-31 | 18.24 | $17.41 | 7318 |
| 2022-08-30 | 18.29 | $17.31 | 6700 |
| 2022-08-29 | 18.33 | $17.45 | 7233 |
| 2022-08-26 | 18.39 | $17.55 | 2430 |
| 2022-08-25 | 18.44 | $17.98 | 10946 |
| 2022-08-24 | 18.45 | $17.90 | 6913 |
| 2022-08-23 | 18.48 | $17.83 | 5043 |
| 2022-08-22 | 18.48 | $17.53 | 21600 |
| 2022-08-19 | 18.51 | $18.06 | 13200 |
| 2022-08-18 | 18.51 | $18.38 | 10500 |
| 2022-08-17 | 18.49 | $18.57 | 21600 |
| 2022-08-16 | 18.46 | $18.90 | 14309 |
| 2022-08-15 | 18.43 | $18.82 | 19300 |
| 2022-08-12 | 18.37 | $19.09 | 141100 |
| 2022-08-11 | 18.28 | $18.95 | 11900 |
| 2022-08-10 | 18.19 | $18.92 | 43200 |
| 2022-08-09 | 18.10 | $18.49 | 8900 |
| 2022-08-08 | 18.04 | $18.56 | 71700 |
| 2022-08-05 | 17.97 | $18.54 | 19800 |
| 2022-08-04 | 17.93 | $18.57 | 4917 |
| 2022-08-03 | 17.86 | $18.39 | 2900 |
| 2022-08-02 | 17.78 | $18.20 | 2813 |
| 2022-08-01 | 17.74 | $18.48 | 3905 |
| 2022-07-29 | 17.72 | $18.57 | 6127 |
| 2022-07-28 | 17.69 | $18.16 | 3630 |
| 2022-07-27 | 17.70 | $18.49 | 3100 |
| 2022-07-26 | 17.71 | $17.92 | 3711 |
| 2022-07-25 | 17.75 | $18.22 | 27236 |
| 2022-07-22 | 17.78 | $17.91 | 10410 |
| 2022-07-21 | 17.81 | $18.14 | 2900 |
| 2022-07-20 | 17.84 | $17.94 | 21600 |
| 2022-07-19 | 17.91 | $18.20 | 5900 |
| 2022-07-18 | 17.94 | $17.58 | 6410 |
| 2022-07-15 | 18.00 | $17.36 | 10500 |
| 2022-07-14 | 18.11 | $17.09 | 143700 |
| 2022-07-13 | 18.21 | $17.25 | 12700 |
| 2022-07-12 | 18.32 | $17.14 | 6400 |
| 2022-07-11 | 18.45 | $17.31 | 7733 |
| 2022-07-08 | 18.62 | $17.64 | 69300 |
| 2022-07-07 | 18.82 | $17.13 | 25500 |
| 2022-07-06 | 19.05 | $16.96 | 22800 |
| 2022-07-05 | 19.30 | $17.25 | 48603 |
| 2022-07-01 | 19.53 | $18.05 | 12707 |
| 2022-06-30 | 19.71 | $18.06 | 16608 |
| 2022-06-29 | 19.87 | $18.33 | 13200 |
| 2022-06-28 | 20.03 | $18.66 | 34041 |
| 2022-06-27 | 20.18 | $18.85 | 7812 |
| 2022-06-24 | 20.31 | $18.76 | 49613 |
| 2022-06-23 | 20.44 | $18.42 | 7707 |
| 2022-06-22 | 20.58 | $18.88 | 9900 |
| 2022-06-21 | 20.69 | $19.19 | 18904 |
| 2022-06-17 | 20.75 | $18.84 | 30600 |
| 2022-06-16 | 20.82 | $18.81 | 20938 |
| 2022-06-15 | 20.87 | $19.62 | 23723 |
| 2022-06-14 | 20.90 | $19.12 | 80300 |
| 2022-06-13 | 20.93 | $19.32 | 66100 |
| 2022-06-10 | 20.93 | $19.88 | 22400 |
| 2022-06-09 | 20.88 | $20.63 | 12612 |
| 2022-06-08 | 20.80 | $21.60 | 14100 |
| 2022-06-07 | 20.68 | $21.79 | 19000 |
| 2022-06-06 | 20.55 | $21.88 | 7115 |
| 2022-06-03 | 20.44 | $21.84 | 6415 |
| 2022-06-02 | 20.34 | $21.76 | 12800 |
| 2022-06-01 | 20.30 | $21.22 | 435748 |
| 2022-05-31 | 20.28 | $21.54 | 8400 |
| 2022-05-27 | 20.23 | $21.55 | 4900 |
| 2022-05-26 | 20.17 | $21.50 | 7230 |
| 2022-05-25 | 20.13 | $21.40 | 10442 |
| 2022-05-24 | 20.08 | $21.21 | 18200 |
| 2022-05-23 | 20.03 | $21.02 | 12500 |
| 2022-05-20 | 20.02 | $20.37 | 16005 |
| 2022-05-19 | 20.05 | $20.34 | 20502 |
| 2022-05-18 | 20.10 | $19.82 | 25916 |
| 2022-05-17 | 20.17 | $20.27 | 13700 |
| 2022-05-16 | 20.21 | $19.65 | 6705 |
| 2022-05-13 | 20.27 | $19.34 | 40509 |
| 2022-05-12 | 20.35 | $18.81 | 179801 |
| 2022-05-11 | 20.47 | $19.11 | 12000 |
| 2022-05-10 | 20.54 | $19.26 | 19100 |
| 2022-05-09 | 20.61 | $19.05 | 17500 |
| 2022-05-06 | 20.70 | $19.74 | 14100 |
| 2022-05-05 | 20.74 | $19.84 | 187300 |
| 2022-05-04 | 20.78 | $21.05 | 15900 |
| 2022-05-03 | 20.79 | $20.76 | 43809 |
| 2022-05-02 | 20.83 | $20.42 | 28600 |
| 2022-04-29 | 20.91 | $20.40 | 33812 |
| 2022-04-28 | 20.97 | $20.71 | 11239 |
| 2022-04-27 | 21.04 | $20.38 | 10100 |
| 2022-04-26 | 21.13 | $20.23 | 30500 |
| 2022-04-25 | 21.19 | $20.81 | 18727 |
| 2022-04-22 | 21.21 | $21.06 | 19400 |
| 2022-04-21 | 21.22 | $21.23 | 45706 |
| 2022-04-20 | 21.24 | $21.32 | 42635 |
| 2022-04-19 | 21.28 | $21.10 | 37734 |
| 2022-04-18 | 21.32 | $20.87 | 996200 |
| 2022-04-14 | 21.37 | $20.92 | 28900 |
| 2022-04-13 | 21.42 | $21.06 | 580400 |
| 2022-04-12 | 21.45 | $20.55 | 25137 |
| 2022-04-11 | 21.46 | $20.65 | 62834 |
| 2022-04-08 | 21.47 | $20.84 | 12043 |
| 2022-04-07 | 21.45 | $20.65 | 73100 |
| 2022-04-06 | 21.43 | $20.65 | 30326 |
| 2022-04-05 | 21.44 | $21.11 | 21132 |
| 2022-04-04 | 21.36 | $21.70 | 29800 |
| 2022-04-01 | 21.21 | $21.95 | 523130 |
| 2022-03-31 | 21.10 | $21.60 | 39800 |
| 2022-03-30 | 21.05 | $22.03 | 12424 |
| 2022-03-29 | 20.99 | $22.28 | 23400 |
| 2022-03-28 | 20.91 | $21.32 | 33546 |
| 2022-03-25 | 20.96 | $21.36 | 10048 |
| 2022-03-24 | 21.06 | $21.27 | 12500 |
| 2022-03-23 | 21.14 | $21.50 | 23300 |
| 2022-03-22 | 21.26 | $22.22 | 23200 |
| 2022-03-21 | 21.36 | $21.80 | 17146 |
| 2022-03-18 | 21.54 | $22.02 | 23505 |
| 2022-03-17 | 21.73 | $21.77 | 39648 |
| 2022-03-16 | 21.95 | $21.66 | 81045 |
| 2022-03-15 | 22.17 | $20.79 | 23135 |
| 2022-03-14 | 22.41 | $20.86 | 9000 |
| 2022-03-11 | 22.68 | $20.40 | 26700 |
| 2022-03-10 | 23.00 | $20.34 | 23900 |
| 2022-03-09 | 23.33 | $20.85 | 49503 |
| 2022-03-08 | 23.61 | $19.51 | 94344 |
| 2022-03-07 | 23.94 | $18.63 | 108800 |
| 2022-03-04 | 24.32 | $19.78 | 443442 |
| 2022-03-03 | 24.63 | $20.70 | 201000 |
| 2022-03-02 | 24.89 | $20.74 | 96647 |
| 2022-03-01 | 25.14 | $20.75 | 128100 |
| 2022-02-28 | 25.37 | $22.17 | 420600 |
| 2022-02-25 | 25.51 | $23.51 | 35402 |
| 2022-02-24 | 25.58 | $22.74 | 80833 |
| 2022-02-23 | 25.69 | $23.87 | 211923 |
| 2022-02-22 | 25.73 | $24.39 | 38527 |
| 2022-02-18 | 25.75 | $25.35 | 152050 |
| 2022-02-17 | 25.74 | $25.72 | 102600 |
| 2022-02-16 | 25.75 | $26.25 | 9536 |
| 2022-02-15 | 25.74 | $26.14 | 15443 |
| 2022-02-14 | 25.75 | $25.54 | 23300 |
| 2022-02-11 | 25.79 | $26.19 | 82100 |
| 2022-02-10 | 25.80 | $26.75 | 84000 |
| 2022-02-09 | 25.79 | $27.07 | 40441 |
| 2022-02-08 | 25.75 | $26.42 | 13200 |
| 2022-02-07 | 25.72 | $26.11 | 39500 |
| 2022-02-04 | 25.73 | $26.14 | 23000 |
| 2022-02-03 | 25.72 | $26.03 | 143300 |
| 2022-02-02 | 25.71 | $25.94 | 24300 |
| 2022-02-01 | 25.71 | $25.67 | 7023 |
| 2022-01-31 | 25.70 | $25.41 | 77114 |
| 2022-01-28 | 25.70 | $25.02 | 16000 |
| 2022-01-27 | 25.72 | $24.86 | 15500 |
| 2022-01-26 | 25.76 | $24.97 | 15402 |
| 2022-01-25 | 25.78 | $24.69 | 54721 |
| 2022-01-24 | 25.83 | $24.72 | 102400 |
| 2022-01-21 | 25.87 | $25.24 | 94400 |
| 2022-01-20 | 25.88 | $25.77 | 33029 |
| 2022-01-19 | 25.85 | $26.19 | 8100 |
| 2022-01-18 | 25.77 | $26.28 | 30400 |
| 2022-01-14 | 25.68 | $26.42 | 85700 |
| 2022-01-13 | 25.61 | $26.32 | 27500 |
| 2022-01-12 | 25.53 | $26.49 | 114000 |
| 2022-01-11 | 25.43 | $26.25 | 18924 |
| 2022-01-10 | 25.35 | $25.94 | 19847 |
| 2022-01-07 | 25.32 | $26.21 | 7000 |
| 2022-01-06 | 25.28 | $25.96 | 31332 |
| 2022-01-05 | 25.27 | $25.79 | 45900 |
| 2022-01-04 | 25.25 | $26.03 | 9200 |
| 2022-01-03 | 25.20 | $25.49 | 261600 |
| 2021-12-31 | 25.16 | $25.45 | 39017 |
| 2021-12-30 | 25.13 | $25.36 | 37613 |
| 2021-12-29 | 25.07 | $25.62 | 31300 |
| 2021-12-28 | 25.01 | $25.43 | 10300 |
| 2021-12-27 | 24.96 | $25.57 | 15800 |
| 2021-12-23 | 24.89 | $25.49 | 20403 |
| 2021-12-22 | 24.86 | $25.56 | 22425 |
| 2021-12-21 | 24.83 | $25.12 | 29800 |
| 2021-12-20 | 24.81 | $24.54 | 68300 |
| 2021-12-17 | 24.82 | $24.56 | 9544 |
| 2021-12-16 | 24.87 | $24.92 | 3000 |
| 2021-12-15 | 24.92 | $24.75 | 123400 |
| 2021-12-14 | 24.98 | $24.55 | 6200 |
| 2021-12-13 | 25.05 | $24.64 | 11500 |
| 2021-12-10 | 25.12 | $25.40 | 18300 |
| 2021-12-09 | 25.17 | $25.41 | 15908 |
| 2021-12-08 | 25.20 | $25.66 | 3100 |
| 2021-12-07 | 25.25 | $25.51 | 22300 |
| 2021-12-06 | 25.31 | $24.96 | 14027 |
| 2021-12-03 | 25.38 | $24.70 | 13000 |
| 2021-12-02 | 25.45 | $24.75 | 19600 |
| 2021-12-01 | 25.53 | $24.32 | 101900 |
| 2021-11-30 | 25.60 | $24.41 | 44510 |
| 2021-11-29 | 25.68 | $24.41 | 36200 |
| 2021-11-26 | 25.73 | $24.18 | 10546 |
| 2021-11-24 | 25.82 | $24.92 | 37800 |
| 2021-11-23 | 25.86 | $24.88 | 10428 |
| 2021-11-22 | 25.92 | $24.79 | 21836 |
| 2021-11-19 | 25.98 | $24.63 | 62327 |
| 2021-11-18 | 26.04 | $25.69 | 18300 |
| 2021-11-17 | 26.05 | $25.87 | 78535 |
| 2021-11-16 | 26.07 | $25.94 | 15310 |
| 2021-11-15 | 26.07 | $25.88 | 9428 |
| 2021-11-12 | 26.08 | $26.07 | 17800 |
| 2021-11-11 | 26.07 | $26.38 | 2846 |
| 2021-11-10 | 26.04 | $26.07 | 16200 |
| 2021-11-09 | 26.01 | $26.58 | 12300 |
| 2021-11-08 | 25.96 | $26.71 | 15739 |
| 2021-11-05 | 25.89 | $26.41 | 8000 |
| 2021-11-04 | 25.83 | $26.15 | 209415 |
| 2021-11-03 | 25.78 | $26.26 | 7615 |
| 2021-11-02 | 25.73 | $25.80 | 5814 |
| 2021-11-01 | 25.71 | $25.93 | 51304 |
| 2021-10-29 | 25.68 | $25.47 | 56100 |
| 2021-10-28 | 25.66 | $25.87 | 6300 |
| 2021-10-27 | 25.61 | $25.79 | 14406 |
| 2021-10-26 | 25.57 | $26.09 | 31329 |
| 2021-10-25 | 25.52 | $25.95 | 11246 |
| 2021-10-22 | 25.50 | $25.97 | 28907 |
| 2021-10-21 | 25.46 | $25.89 | 42049 |
| 2021-10-20 | 25.44 | $26.13 | 14649 |
| 2021-10-19 | 25.39 | $26.02 | 10500 |
| 2021-10-18 | 25.32 | $25.98 | 12008 |
| 2021-10-15 | 25.25 | $25.94 | 26900 |
| 2021-10-14 | 25.20 | $25.74 | 6125 |
| 2021-10-13 | 25.19 | $25.59 | 4038 |
| 2021-10-12 | 25.19 | $25.46 | 10542 |
| 2021-10-11 | 25.19 | $25.33 | 7016 |
| 2021-10-08 | 25.21 | $25.22 | 18600 |
| 2021-10-07 | 25.21 | $25.09 | 5844 |
| 2021-10-06 | 25.22 | $25.27 | 33104 |
| 2021-10-05 | 25.24 | $25.55 | 12543 |
| 2021-10-04 | 25.24 | $25.16 | 6100 |
| 2021-10-01 | 25.27 | $25.21 | 51200 |
| 2021-09-30 | 25.29 | $24.87 | 61009 |
| 2021-09-29 | 25.32 | $25.02 | 9409 |
| 2021-09-28 | 25.34 | $25.04 | 24537 |
| 2021-09-27 | 25.34 | $25.50 | 22001 |
| 2021-09-24 | 25.32 | $25.25 | 17600 |
| 2021-09-23 | 25.31 | $25.43 | 27232 |
| 2021-09-22 | 25.29 | $25.10 | 20317 |
| 2021-09-21 | 25.29 | $24.66 | 17300 |
| 2021-09-20 | 25.30 | $24.48 | 14900 |
| 2021-09-17 | 25.30 | $25.07 | 32347 |
| 2021-09-16 | 25.28 | $25.45 | 34100 |
| 2021-09-15 | 25.26 | $25.65 | 4700 |
| 2021-09-14 | 25.21 | $25.52 | 29400 |
| 2021-09-13 | 25.19 | $25.61 | 10129 |
| 2021-09-10 | 25.18 | $25.21 | 5415 |
| 2021-09-09 | 25.17 | $25.44 | 4300 |
| 2021-09-08 | 25.16 | $25.51 | 8400 |
| 2021-09-07 | 25.13 | $25.64 | 8000 |
| 2021-09-03 | 25.08 | $25.71 | 65700 |
| 2021-09-02 | 25.03 | $25.68 | 13700 |
| 2021-09-01 | 24.99 | $25.46 | 58100 |
| 2021-08-31 | 24.94 | $25.30 | 45700 |
| 2021-08-30 | 24.91 | $25.14 | 6138 |
| 2021-08-27 | 24.88 | $25.15 | 4700 |
| 2021-08-26 | 24.84 | $24.94 | 4700 |
| 2021-08-25 | 24.83 | $25.16 | 11300 |
| 2021-08-24 | 24.79 | $25.02 | 11900 |
| 2021-08-23 | 24.76 | $24.88 | 19600 |
| 2021-08-20 | 24.73 | $24.55 | 10149 |
| 2021-08-19 | 24.70 | $24.54 | 17826 |
| 2021-08-18 | 24.66 | $25.04 | 5900 |
| 2021-08-17 | 24.60 | $24.72 | 33337 |
| 2021-08-16 | 24.54 | $25.12 | 13835 |
| 2021-08-13 | 24.44 | $25.30 | 40236 |
| 2021-08-12 | 24.36 | $25.18 | 15625 |
| 2021-08-11 | 24.29 | $25.17 | 6749 |
| 2021-08-10 | 24.24 | $24.86 | 12300 |
| 2021-08-09 | 24.19 | $24.72 | 10300 |
| 2021-08-06 | 24.16 | $24.74 | 3234 |
| 2021-08-05 | 24.13 | $24.72 | 10546 |
| 2021-08-04 | 24.08 | $24.63 | 31200 |
| 2021-08-03 | 24.05 | $24.66 | 24338 |
| 2021-08-02 | 24.02 | $24.52 | 7844 |
| 2021-07-30 | 24.02 | $24.35 | 13714 |
| 2021-07-29 | 24.02 | $24.65 | 182116 |
| 2021-07-28 | 23.99 | $24.45 | 15100 |
| 2021-07-27 | 23.98 | $24.32 | 12000 |
| 2021-07-26 | 23.98 | $24.37 | 7119 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
42.09
2026-07-22
Close Price
$42.53
Vol: 32900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.14
Average
24.56
Maximum
42.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.09 | $42.53 | 32900 |
| 2026-07-21 | 42.04 | $42.50 | 17847 |
| 2026-07-20 | 41.99 | $41.51 | 53218 |
| 2026-07-17 | 42.04 | $41.72 | 202660 |
| 2026-07-16 | 42.08 | $42.14 | 458735 |
| 2026-07-15 | 42.07 | $42.28 | 8800 |
| 2026-07-14 | 42.05 | $42.34 | 8808 |
| 2026-07-13 | 42.02 | $41.82 | 130500 |
| 2026-07-10 | 42.04 | $42.43 | 12622 |
| 2026-07-09 | 42.00 | $42.46 | 40542 |
| 2026-07-08 | 41.95 | $42.04 | 19600 |
| 2026-07-07 | 41.94 | $42.40 | 33200 |
| 2026-07-06 | 41.89 | $43.00 | 56519 |
| 2026-07-02 | 41.78 | $42.64 | 66510 |
| 2026-07-01 | 41.69 | $41.77 | 31711 |
| 2026-06-30 | 41.68 | $42.33 | 14305 |
| 2026-06-29 | 41.61 | $41.71 | 47242 |
| 2026-06-26 | 41.60 | $41.58 | 22327 |
| 2026-06-25 | 41.60 | $42.25 | 58400 |
| 2026-06-24 | 41.53 | $42.00 | 14300 |
| 2026-06-23 | 41.48 | $42.51 | 22800 |
| 2026-06-22 | 41.37 | $43.14 | 16200 |
| 2026-06-18 | 41.19 | $43.03 | 22500 |
| 2026-06-17 | 41.00 | $42.85 | 52000 |
| 2026-06-16 | 40.80 | $42.52 | 24300 |
| 2026-06-15 | 40.62 | $42.65 | 61217 |
| 2026-06-12 | 40.41 | $42.05 | 15823 |
| 2026-06-11 | 40.23 | $41.48 | 14813 |
| 2026-06-10 | 40.10 | $39.73 | 8620 |
| 2026-06-09 | 40.14 | $40.24 | 30500 |
| 2026-06-08 | 40.13 | $39.96 | 15231 |
| 2026-06-05 | 40.15 | $40.07 | 18300 |
| 2026-06-04 | 40.16 | $40.93 | 6018 |
| 2026-06-03 | 40.07 | $40.62 | 20000 |
| 2026-06-02 | 40.02 | $41.36 | 47100 |
| 2026-06-01 | 39.87 | $40.93 | 166000 |
| 2026-05-29 | 39.76 | $41.19 | 50400 |
| 2026-05-28 | 39.61 | $40.39 | 12086 |
| 2026-05-27 | 39.53 | $40.81 | 17710 |
| 2026-05-26 | 39.40 | $40.93 | 15426 |
| 2026-05-22 | 39.24 | $39.93 | 5833 |
| 2026-05-21 | 39.16 | $39.75 | 10340 |
| 2026-05-20 | 39.10 | $39.58 | 15200 |
| 2026-05-19 | 39.05 | $38.76 | 13653 |
| 2026-05-18 | 39.08 | $39.32 | 17739 |
| 2026-05-15 | 39.06 | $38.95 | 25011 |
| 2026-05-14 | 39.07 | $39.39 | 14300 |
| 2026-05-13 | 39.03 | $39.55 | 14428 |
| 2026-05-12 | 38.98 | $39.51 | 15000 |
| 2026-05-11 | 38.92 | $40.07 | 9136 |
| 2026-05-08 | 38.80 | $39.91 | 8600 |
| 2026-05-07 | 38.68 | $39.50 | 15610 |
| 2026-05-06 | 38.60 | $40.24 | 14400 |
| 2026-05-05 | 38.43 | $38.91 | 8747 |
| 2026-05-04 | 38.37 | $38.46 | 26721 |
| 2026-05-01 | 38.37 | $39.02 | 75400 |
| 2026-04-30 | 38.30 | $39.03 | 7624 |
| 2026-04-29 | 38.22 | $38.74 | 2645 |
| 2026-04-28 | 38.17 | $38.79 | 6900 |
| 2026-04-27 | 38.10 | $38.89 | 9621 |
| 2026-04-24 | 38.02 | $38.89 | 88227 |
| 2026-04-23 | 37.92 | $38.52 | 28230 |
| 2026-04-22 | 37.86 | $38.75 | 13900 |
| 2026-04-21 | 37.77 | $38.96 | 30612 |
| 2026-04-20 | 37.64 | $39.54 | 36640 |
| 2026-04-17 | 37.44 | $40.01 | 45771 |
| 2026-04-16 | 37.17 | $39.32 | 21800 |
| 2026-04-15 | 36.95 | $39.58 | 31219 |
| 2026-04-14 | 36.67 | $39.58 | 29700 |
| 2026-04-13 | 36.36 | $38.75 | 24842 |
| 2026-04-10 | 36.11 | $38.44 | 109000 |
| 2026-04-09 | 35.87 | $37.61 | 14700 |
| 2026-04-08 | 35.68 | $37.49 | 14000 |
| 2026-04-07 | 35.49 | $36.15 | 27200 |
| 2026-04-06 | 35.42 | $36.17 | 21307 |
| 2026-04-02 | 35.34 | $35.75 | 20108 |
| 2026-04-01 | 35.30 | $36.03 | 35700 |
| 2026-03-31 | 35.22 | $35.45 | 20500 |
| 2026-03-30 | 35.20 | $34.32 | 31715 |
| 2026-03-27 | 35.29 | $34.30 | 25000 |
| 2026-03-26 | 35.40 | $34.83 | 11808 |
| 2026-03-25 | 35.46 | $35.24 | 11100 |
| 2026-03-24 | 35.48 | $34.38 | 11904 |
| 2026-03-23 | 35.60 | $34.64 | 123143 |
| 2026-03-20 | 35.70 | $33.71 | 130536 |
| 2026-03-19 | 35.91 | $34.79 | 49400 |
| 2026-03-18 | 36.02 | $34.91 | 12900 |
| 2026-03-17 | 36.14 | $34.87 | 160039 |
| 2026-03-16 | 36.27 | $34.52 | 29100 |
| 2026-03-13 | 36.46 | $33.91 | 22000 |
| 2026-03-12 | 36.73 | $34.75 | 23600 |
| 2026-03-11 | 36.94 | $35.62 | 138232 |
| 2026-03-10 | 37.07 | $35.78 | 22400 |
| 2026-03-09 | 37.21 | $35.35 | 78700 |
| 2026-03-06 | 37.41 | $35.47 | 13610 |
| 2026-03-05 | 37.61 | $35.89 | 137317 |
| 2026-03-04 | 37.79 | $36.27 | 18048 |
| 2026-03-03 | 37.95 | $35.87 | 153100 |
| 2026-03-02 | 38.17 | $37.23 | 68900 |
| 2026-02-27 | 38.27 | $37.89 | 68100 |
| 2026-02-26 | 38.31 | $38.46 | 78443 |
| 2026-02-25 | 38.29 | $38.63 | 43108 |
| 2026-02-24 | 38.26 | $38.25 | 44925 |
| 2026-02-23 | 38.26 | $39.02 | 29100 |
| 2026-02-20 | 38.18 | $39.01 | 41900 |
| 2026-02-19 | 38.09 | $38.85 | 39700 |
| 2026-02-18 | 38.01 | $38.77 | 34417 |
| 2026-02-17 | 37.93 | $38.59 | 43233 |
| 2026-02-13 | 37.86 | $38.07 | 98900 |
| 2026-02-12 | 37.84 | $38.56 | 40400 |
| 2026-02-11 | 37.77 | $39.23 | 91442 |
| 2026-02-10 | 37.61 | $38.79 | 55400 |
| 2026-02-09 | 37.49 | $39.18 | 69000 |
| 2026-02-06 | 37.31 | $38.33 | 36157 |
| 2026-02-05 | 37.20 | $37.73 | 53506 |
| 2026-02-04 | 37.15 | $38.56 | 43435 |
| 2026-02-03 | 37.00 | $38.50 | 54648 |
| 2026-02-02 | 36.84 | $37.83 | 148819 |
| 2026-01-30 | 36.74 | $37.57 | 42312 |
| 2026-01-29 | 36.65 | $38.22 | 41900 |
| 2026-01-28 | 36.48 | $38.29 | 68200 |
| 2026-01-27 | 36.29 | $38.42 | 81833 |
| 2026-01-26 | 36.07 | $37.38 | 35800 |
| 2026-01-23 | 35.93 | $37.15 | 94700 |
| 2026-01-22 | 35.80 | $37.15 | 70718 |
| 2026-01-21 | 35.66 | $36.37 | 51735 |
| 2026-01-20 | 35.59 | $35.74 | 44126 |
| 2026-01-16 | 35.57 | $36.30 | 145629 |
| 2026-01-15 | 35.49 | $36.19 | 33200 |
| 2026-01-14 | 35.42 | $36.15 | 33100 |
| 2026-01-13 | 35.34 | $35.99 | 38331 |
| 2026-01-12 | 35.28 | $36.25 | 63006 |
| 2026-01-09 | 35.17 | $36.00 | 49403 |
| 2026-01-08 | 35.09 | $36.07 | 19200 |
| 2026-01-07 | 34.98 | $36.03 | 62510 |
| 2026-01-06 | 34.87 | $36.13 | 88600 |
| 2026-01-05 | 34.74 | $36.08 | 84700 |
| 2026-01-02 | 34.60 | $35.78 | 277200 |
| 2025-12-31 | 34.47 | $35.47 | 90100 |
| 2025-12-30 | 34.37 | $35.48 | 36900 |
| 2025-12-29 | 34.25 | $35.06 | 25200 |
| 2025-12-26 | 34.17 | $35.29 | 15131 |
| 2025-12-24 | 34.05 | $35.24 | 31500 |
| 2025-12-23 | 33.92 | $35.11 | 19624 |
| 2025-12-22 | 33.80 | $35.14 | 44300 |
| 2025-12-19 | 33.66 | $34.88 | 35044 |
| 2025-12-18 | 33.53 | $34.53 | 12800 |
| 2025-12-17 | 33.42 | $34.56 | 11836 |
| 2025-12-16 | 33.30 | $34.62 | 348600 |
| 2025-12-15 | 33.17 | $34.46 | 27022 |
| 2025-12-12 | 33.03 | $33.99 | 19924 |
| 2025-12-11 | 32.93 | $34.49 | 18952 |
| 2025-12-10 | 32.76 | $34.09 | 13153 |
| 2025-12-09 | 32.63 | $33.80 | 53804 |
| 2025-12-08 | 32.50 | $33.54 | 19418 |
| 2025-12-05 | 32.39 | $33.55 | 21900 |
| 2025-12-04 | 32.27 | $33.66 | 14900 |
| 2025-12-03 | 32.12 | $33.49 | 13500 |
| 2025-12-02 | 31.98 | $33.45 | 14738 |
| 2025-12-01 | 31.83 | $33.06 | 117900 |
| 2025-11-28 | 31.70 | $33.00 | 24917 |
| 2025-11-26 | 31.56 | $32.82 | 14743 |
| 2025-11-25 | 31.43 | $32.53 | 46400 |
| 2025-11-24 | 31.31 | $31.54 | 25700 |
| 2025-11-21 | 31.28 | $31.12 | 25137 |
| 2025-11-20 | 31.30 | $30.91 | 15531 |
| 2025-11-19 | 31.34 | $31.28 | 7235 |
| 2025-11-18 | 31.35 | $30.81 | 17737 |
| 2025-11-17 | 31.41 | $31.20 | 19749 |
| 2025-11-14 | 31.43 | $31.72 | 12900 |
| 2025-11-13 | 31.40 | $32.11 | 96711 |
| 2025-11-12 | 31.32 | $32.31 | 17607 |
| 2025-11-11 | 31.22 | $31.93 | 5600 |
| 2025-11-10 | 31.14 | $31.72 | 9300 |
| 2025-11-07 | 31.08 | $31.30 | 10913 |
| 2025-11-06 | 31.06 | $31.15 | 7700 |
| 2025-11-05 | 31.05 | $31.12 | 6400 |
| 2025-11-04 | 31.04 | $31.08 | 59700 |
| 2025-11-03 | 31.04 | $31.64 | 150500 |
| 2025-10-31 | 30.98 | $31.45 | 24761 |
| 2025-10-30 | 30.93 | $31.12 | 11116 |
| 2025-10-29 | 30.91 | $30.89 | 11622 |
| 2025-10-28 | 30.91 | $31.03 | 10649 |
| 2025-10-27 | 30.90 | $31.03 | 10800 |
| 2025-10-24 | 30.88 | $30.80 | 12327 |
| 2025-10-23 | 30.89 | $30.86 | 9400 |
| 2025-10-22 | 30.89 | $30.55 | 19300 |
| 2025-10-21 | 30.93 | $30.48 | 13700 |
| 2025-10-20 | 30.98 | $30.63 | 10221 |
| 2025-10-17 | 31.01 | $30.57 | 15346 |
| 2025-10-16 | 31.06 | $30.96 | 25700 |
| 2025-10-15 | 31.07 | $30.90 | 19836 |
| 2025-10-14 | 31.09 | $31.16 | 6730 |
| 2025-10-13 | 31.08 | $31.08 | 39700 |
| 2025-10-10 | 31.08 | $30.71 | 13447 |
| 2025-10-09 | 31.12 | $31.06 | 38803 |
| 2025-10-08 | 31.13 | $31.08 | 6009 |
| 2025-10-07 | 31.13 | $31.18 | 9019 |
| 2025-10-06 | 31.13 | $31.51 | 27100 |
| 2025-10-03 | 31.09 | $31.72 | 26504 |
| 2025-10-02 | 31.02 | $31.38 | 32007 |
| 2025-10-01 | 30.98 | $31.46 | 31404 |
| 2025-09-30 | 30.93 | $30.99 | 45900 |
| 2025-09-29 | 30.93 | $30.98 | 9235 |
| 2025-09-26 | 30.92 | $31.00 | 4130 |
| 2025-09-25 | 30.91 | $30.85 | 11838 |
| 2025-09-24 | 30.92 | $31.02 | 4810 |
| 2025-09-23 | 30.91 | $31.10 | 16400 |
| 2025-09-22 | 30.89 | $30.94 | 73215 |
| 2025-09-19 | 30.89 | $31.00 | 8733 |
| 2025-09-18 | 30.87 | $30.95 | 4718 |
| 2025-09-17 | 30.87 | $30.71 | 20215 |
| 2025-09-16 | 30.88 | $30.77 | 40500 |
| 2025-09-15 | 30.89 | $30.94 | 20600 |
| 2025-09-12 | 30.89 | $30.88 | 20000 |
| 2025-09-11 | 30.89 | $30.89 | 21912 |
| 2025-09-10 | 30.89 | $30.61 | 27727 |
| 2025-09-09 | 30.92 | $31.02 | 33800 |
| 2025-09-08 | 30.91 | $30.86 | 34320 |
| 2025-09-05 | 30.91 | $30.54 | 12000 |
| 2025-09-04 | 30.95 | $30.51 | 11900 |
| 2025-09-03 | 31.00 | $30.40 | 25418 |
| 2025-09-02 | 31.06 | $30.45 | 92800 |
| 2025-08-29 | 31.13 | $30.81 | 33343 |
| 2025-08-28 | 31.16 | $30.97 | 18178 |
| 2025-08-27 | 31.18 | $30.82 | 103647 |
| 2025-08-26 | 31.22 | $31.37 | 59032 |
| 2025-08-25 | 31.20 | $31.50 | 38243 |
| 2025-08-22 | 31.17 | $31.93 | 13526 |
| 2025-08-21 | 31.09 | $31.71 | 20200 |
| 2025-08-20 | 31.03 | $31.99 | 22909 |
| 2025-08-19 | 30.93 | $32.16 | 21615 |
| 2025-08-18 | 30.80 | $31.83 | 54900 |
| 2025-08-15 | 30.69 | $32.37 | 24000 |
| 2025-08-14 | 30.51 | $31.78 | 19306 |
| 2025-08-13 | 30.38 | $31.56 | 14109 |
| 2025-08-12 | 30.25 | $31.37 | 28130 |
| 2025-08-11 | 30.13 | $31.30 | 25700 |
| 2025-08-08 | 30.01 | $31.43 | 13000 |
| 2025-08-07 | 29.86 | $31.08 | 53000 |
| 2025-08-06 | 29.73 | $30.34 | 59900 |
| 2025-08-05 | 29.67 | $29.79 | 33719 |
| 2025-08-04 | 29.66 | $29.84 | 69565 |
| 2025-08-01 | 29.64 | $29.32 | 137219 |
| 2025-07-31 | 29.67 | $29.40 | 40732 |
| 2025-07-30 | 29.70 | $29.57 | 35700 |
| 2025-07-29 | 29.71 | $29.81 | 125700 |
| 2025-07-28 | 29.70 | $29.96 | 60146 |
| 2025-07-25 | 29.68 | $30.55 | 58142 |
| 2025-07-24 | 29.58 | $30.40 | 20700 |
| 2025-07-23 | 29.50 | $30.43 | 42000 |
| 2025-07-22 | 29.40 | $29.96 | 61244 |
| 2025-07-21 | 29.34 | $29.77 | 27431 |
| 2025-07-18 | 29.30 | $29.48 | 18300 |
| 2025-07-17 | 29.28 | $29.54 | 52615 |
| 2025-07-16 | 29.25 | $29.48 | 22528 |
| 2025-07-15 | 29.22 | $29.38 | 24845 |
| 2025-07-14 | 29.21 | $29.74 | 145450 |
| 2025-07-11 | 29.15 | $29.69 | 16100 |
| 2025-07-10 | 29.10 | $29.80 | 12518 |
| 2025-07-09 | 29.02 | $29.88 | 35424 |
| 2025-07-08 | 28.93 | $29.33 | 35039 |
| 2025-07-07 | 28.89 | $28.99 | 119624 |
| 2025-07-03 | 28.88 | $29.27 | 15500 |
| 2025-07-02 | 28.84 | $29.29 | 19100 |
| 2025-07-01 | 28.79 | $29.16 | 156822 |
| 2025-06-30 | 28.75 | $29.40 | 247100 |
| 2025-06-27 | 28.68 | $29.05 | 28900 |
| 2025-06-26 | 28.64 | $28.76 | 27900 |
| 2025-06-25 | 28.63 | $28.58 | 117514 |
| 2025-06-24 | 28.64 | $28.66 | 19025 |
| 2025-06-23 | 28.63 | $28.11 | 214647 |
| 2025-06-20 | 28.69 | $28.00 | 43100 |
| 2025-06-18 | 28.76 | $28.19 | 54500 |
| 2025-06-17 | 28.82 | $28.20 | 163138 |
| 2025-06-16 | 28.89 | $28.70 | 39108 |
| 2025-06-13 | 28.91 | $29.19 | 57637 |
| 2025-06-12 | 28.88 | $29.66 | 24831 |
| 2025-06-11 | 28.80 | $29.36 | 96800 |
| 2025-06-10 | 28.74 | $29.28 | 59307 |
| 2025-06-09 | 28.68 | $29.45 | 35446 |
| 2025-06-06 | 28.60 | $29.45 | 83900 |
| 2025-06-05 | 28.51 | $29.27 | 92402 |
| 2025-06-04 | 28.43 | $29.19 | 86200 |
| 2025-06-03 | 28.35 | $29.11 | 102818 |
| 2025-06-02 | 28.27 | $29.46 | 236907 |
| 2025-05-30 | 28.14 | $29.02 | 24343 |
| 2025-05-29 | 28.05 | $29.03 | 39439 |
| 2025-05-28 | 27.95 | $28.93 | 37937 |
| 2025-05-27 | 27.84 | $29.09 | 51548 |
| 2025-05-23 | 27.71 | $28.52 | 22200 |
| 2025-05-22 | 27.63 | $28.55 | 39519 |
| 2025-05-21 | 27.53 | $28.44 | 387935 |
| 2025-05-20 | 27.43 | $28.86 | 69800 |
| 2025-05-19 | 27.28 | $28.58 | 40900 |
| 2025-05-16 | 27.15 | $28.39 | 138600 |
| 2025-05-15 | 27.02 | $28.23 | 60021 |
| 2025-05-14 | 26.89 | $28.31 | 138400 |
| 2025-05-13 | 26.74 | $28.16 | 87400 |
| 2025-05-12 | 26.59 | $28.00 | 84329 |
| 2025-05-09 | 26.44 | $27.85 | 73600 |
| 2025-05-08 | 26.29 | $27.55 | 50645 |
| 2025-05-07 | 26.16 | $27.56 | 36900 |
| 2025-05-06 | 26.01 | $27.28 | 48200 |
| 2025-05-05 | 25.88 | $27.08 | 105800 |
| 2025-05-02 | 25.75 | $26.70 | 33150 |
| 2025-05-01 | 25.65 | $26.48 | 19700 |
| 2025-04-30 | 25.56 | $26.37 | 31115 |
| 2025-04-29 | 25.48 | $26.67 | 30500 |
| 2025-04-28 | 25.35 | $26.52 | 32500 |
| 2025-04-25 | 25.23 | $26.59 | 47400 |
| 2025-04-24 | 25.09 | $26.14 | 23900 |
| 2025-04-23 | 24.98 | $25.85 | 32497 |
| 2025-04-22 | 24.89 | $25.70 | 43100 |
| 2025-04-21 | 24.80 | $25.31 | 37033 |
| 2025-04-17 | 24.75 | $25.45 | 101100 |
| 2025-04-16 | 24.67 | $25.19 | 57600 |
| 2025-04-15 | 24.62 | $25.20 | 20843 |
| 2025-04-14 | 24.56 | $24.85 | 35100 |
| 2025-04-11 | 24.52 | $24.43 | 162700 |
| 2025-04-10 | 24.53 | $23.87 | 63100 |
| 2025-04-09 | 24.60 | $24.27 | 142025 |
| 2025-04-08 | 24.64 | $22.32 | 290631 |
| 2025-04-07 | 24.88 | $22.45 | 398200 |
| 2025-04-04 | 25.14 | $22.67 | 477600 |
| 2025-04-03 | 25.40 | $24.81 | 175200 |
| 2025-04-02 | 25.46 | $25.17 | 134979 |
| 2025-04-01 | 25.49 | $25.18 | 432165 |
| 2025-03-31 | 25.53 | $25.12 | 956800 |
| 2025-03-28 | 25.57 | $25.49 | 340420 |
| 2025-03-27 | 25.58 | $25.95 | 41142 |
| 2025-03-26 | 25.54 | $25.91 | 87000 |
| 2025-03-25 | 25.50 | $25.95 | 42900 |
| 2025-03-24 | 25.45 | $26.16 | 27600 |
| 2025-03-21 | 25.37 | $25.93 | 17900 |
| 2025-03-20 | 25.32 | $26.10 | 203500 |
| 2025-03-19 | 25.23 | $26.66 | 169400 |
| 2025-03-18 | 25.08 | $26.81 | 80917 |
| 2025-03-17 | 24.90 | $26.66 | 80408 |
| 2025-03-14 | 24.72 | $26.36 | 39300 |
| 2025-03-13 | 24.54 | $25.39 | 21748 |
| 2025-03-12 | 24.46 | $25.53 | 15346 |
| 2025-03-11 | 24.34 | $25.49 | 187696 |
| 2025-03-10 | 24.22 | $25.26 | 146886 |
| 2025-03-07 | 24.11 | $26.18 | 91100 |
| 2025-03-06 | 23.89 | $25.86 | 324602 |
| 2025-03-05 | 23.69 | $25.67 | 35800 |
| 2025-03-04 | 23.48 | $24.28 | 65249 |
| 2025-03-03 | 23.39 | $24.13 | 34600 |
| 2025-02-28 | 23.32 | $23.91 | 57935 |
| 2025-02-27 | 23.25 | $24.41 | 19031 |
| 2025-02-26 | 23.13 | $24.53 | 71700 |
| 2025-02-25 | 22.99 | $24.12 | 101200 |
| 2025-02-24 | 22.87 | $23.70 | 20900 |
| 2025-02-21 | 22.78 | $23.49 | 20900 |
| 2025-02-20 | 22.70 | $23.63 | 7800 |
| 2025-02-19 | 22.61 | $23.64 | 58700 |
| 2025-02-18 | 22.50 | $24.16 | 21600 |
| 2025-02-14 | 22.32 | $23.75 | 19800 |
| 2025-02-13 | 22.17 | $23.30 | 34241 |
| 2025-02-12 | 22.05 | $23.00 | 15407 |
| 2025-02-11 | 21.95 | $22.64 | 21945 |
| 2025-02-10 | 21.88 | $22.34 | 20823 |
| 2025-02-07 | 21.83 | $22.19 | 9600 |
| 2025-02-06 | 21.79 | $22.55 | 101021 |
| 2025-02-05 | 21.72 | $21.91 | 12900 |
| 2025-02-04 | 21.69 | $21.79 | 6200 |
| 2025-02-03 | 21.68 | $21.58 | 12315 |
| 2025-01-31 | 21.70 | $22.15 | 8436 |
| 2025-01-30 | 21.65 | $22.22 | 3400 |
| 2025-01-29 | 21.59 | $22.13 | 6700 |
| 2025-01-28 | 21.53 | $22.04 | 6900 |
| 2025-01-27 | 21.48 | $22.32 | 252100 |
| 2025-01-24 | 21.39 | $22.36 | 13600 |
| 2025-01-23 | 21.29 | $22.23 | 18300 |
| 2025-01-22 | 21.19 | $21.91 | 7800 |
| 2025-01-21 | 21.11 | $21.90 | 4013 |
| 2025-01-17 | 21.03 | $21.42 | 12302 |
| 2025-01-16 | 20.99 | $21.16 | 4300 |
| 2025-01-15 | 20.97 | $21.09 | 18428 |
| 2025-01-14 | 20.96 | $21.02 | 10435 |
| 2025-01-13 | 20.95 | $20.82 | 13248 |
| 2025-01-10 | 20.96 | $20.80 | 36500 |
| 2025-01-08 | 20.98 | $20.68 | 89541 |
| 2025-01-07 | 21.01 | $20.88 | 102600 |
| 2025-01-06 | 21.02 | $21.04 | 3300 |
| 2025-01-03 | 21.02 | $20.82 | 6442 |
| 2025-01-02 | 21.04 | $20.67 | 14400 |
| 2024-12-31 | 21.08 | $20.97 | 9249 |
| 2024-12-30 | 21.10 | $21.03 | 11644 |
| 2024-12-27 | 21.10 | $20.94 | 6241 |
| 2024-12-26 | 21.12 | $20.95 | 10420 |
| 2024-12-24 | 21.14 | $20.88 | 5327 |
| 2024-12-23 | 21.16 | $20.86 | 8123 |
| 2024-12-20 | 21.20 | $20.71 | 5800 |
| 2024-12-19 | 21.25 | $20.63 | 3831 |
| 2024-12-18 | 21.31 | $20.47 | 8334 |
| 2024-12-17 | 21.40 | $20.95 | 12941 |
| 2024-12-16 | 21.45 | $21.73 | 7400 |
| 2024-12-13 | 21.42 | $21.88 | 8932 |
| 2024-12-12 | 21.37 | $21.72 | 20200 |
| 2024-12-11 | 21.33 | $21.73 | 15538 |
| 2024-12-10 | 21.29 | $21.66 | 15900 |
| 2024-12-09 | 21.25 | $21.61 | 19000 |
| 2024-12-06 | 21.22 | $21.48 | 2914 |
| 2024-12-05 | 21.19 | $21.47 | 3823 |
| 2024-12-04 | 21.16 | $21.18 | 1420 |
| 2024-12-03 | 21.16 | $21.11 | 3926 |
| 2024-12-02 | 21.16 | $21.03 | 3724 |
| 2024-11-29 | 21.17 | $21.10 | 7336 |
| 2024-11-27 | 21.18 | $20.95 | 4101 |
| 2024-11-26 | 21.21 | $20.79 | 7405 |
| 2024-11-25 | 21.25 | $20.84 | 21500 |
| 2024-11-22 | 21.29 | $20.82 | 281309 |
| 2024-11-21 | 21.34 | $20.89 | 8619 |
| 2024-11-20 | 21.39 | $20.95 | 5223 |
| 2024-11-19 | 21.44 | $20.96 | 222300 |
| 2024-11-18 | 21.49 | $21.33 | 7230 |
| 2024-11-15 | 21.51 | $21.20 | 18923 |
| 2024-11-14 | 21.54 | $21.06 | 9700 |
| 2024-11-13 | 21.59 | $20.72 | 21100 |
| 2024-11-12 | 21.68 | $21.03 | 6349 |
| 2024-11-11 | 21.75 | $21.45 | 221533 |
| 2024-11-08 | 21.78 | $21.50 | 9110 |
| 2024-11-07 | 21.81 | $21.72 | 7616 |
| 2024-11-06 | 21.82 | $21.32 | 3500 |
| 2024-11-05 | 21.87 | $21.87 | 3238 |
| 2024-11-04 | 21.87 | $21.63 | 3100 |
| 2024-11-01 | 21.89 | $21.45 | 7107 |
| 2024-10-31 | 21.94 | $21.59 | 4700 |
| 2024-10-30 | 21.98 | $21.55 | 2205 |
| 2024-10-29 | 22.02 | $21.78 | 3236 |
| 2024-10-28 | 22.05 | $21.89 | 1700 |
| 2024-10-25 | 22.07 | $21.75 | 3600 |
| 2024-10-24 | 22.10 | $21.64 | 3800 |
| 2024-10-23 | 22.15 | $21.56 | 3500 |
| 2024-10-22 | 22.21 | $21.84 | 13642 |
| 2024-10-21 | 22.25 | $21.95 | 9541 |
| 2024-10-18 | 22.28 | $22.23 | 5900 |
| 2024-10-17 | 22.28 | $22.01 | 3500 |
| 2024-10-16 | 22.31 | $22.18 | 1600 |
| 2024-10-15 | 22.33 | $21.98 | 2100 |
| 2024-10-14 | 22.36 | $22.15 | 6000 |
| 2024-10-11 | 22.39 | $22.24 | 2100 |
| 2024-10-10 | 22.40 | $22.16 | 3046 |
| 2024-10-09 | 22.43 | $22.19 | 1000 |
| 2024-10-08 | 22.45 | $22.09 | 2700 |
| 2024-10-07 | 22.49 | $22.22 | 4300 |
| 2024-10-04 | 22.52 | $22.34 | 6144 |
| 2024-10-03 | 22.54 | $22.21 | 5600 |
| 2024-10-02 | 22.57 | $22.37 | 2700 |
| 2024-10-01 | 22.59 | $22.43 | 312816 |
| 2024-09-30 | 22.61 | $22.83 | 9629 |
| 2024-09-27 | 22.58 | $22.77 | 7014 |
| 2024-09-26 | 22.57 | $22.60 | 149100 |
| 2024-09-25 | 22.56 | $22.33 | 4500 |
| 2024-09-24 | 22.59 | $22.50 | 4000 |
| 2024-09-23 | 22.59 | $22.50 | 8500 |
| 2024-09-20 | 22.60 | $22.65 | 2400 |
| 2024-09-19 | 22.60 | $22.89 | 8000 |
| 2024-09-18 | 22.57 | $22.51 | 12125 |
| 2024-09-17 | 22.58 | $22.45 | 7520 |
| 2024-09-16 | 22.59 | $22.67 | 1243 |
| 2024-09-13 | 22.58 | $22.45 | 1505 |
| 2024-09-12 | 22.59 | $22.34 | 2500 |
| 2024-09-11 | 22.62 | $22.29 | 18209 |
| 2024-09-10 | 22.66 | $22.24 | 2000 |
| 2024-09-09 | 22.70 | $22.46 | 3400 |
| 2024-09-06 | 22.73 | $22.30 | 1825 |
| 2024-09-05 | 22.77 | $22.65 | 6907 |
| 2024-09-04 | 22.78 | $22.62 | 6700 |
| 2024-09-03 | 22.80 | $22.59 | 6031 |
| 2024-08-30 | 22.82 | $23.29 | 1800 |
| 2024-08-29 | 22.77 | $23.11 | 506 |
| 2024-08-28 | 22.74 | $23.21 | 2809 |
| 2024-08-27 | 22.69 | $23.39 | 10542 |
| 2024-08-26 | 22.61 | $23.28 | 4400 |
| 2024-08-23 | 22.54 | $23.26 | 3000 |
| 2024-08-22 | 22.47 | $22.83 | 6200 |
| 2024-08-21 | 22.43 | $23.10 | 6504 |
| 2024-08-20 | 22.36 | $22.85 | 2242 |
| 2024-08-19 | 22.31 | $22.94 | 3624 |
| 2024-08-16 | 22.24 | $22.58 | 4222 |
| 2024-08-15 | 22.20 | $22.52 | 6500 |
| 2024-08-14 | 22.17 | $22.42 | 8900 |
| 2024-08-13 | 22.15 | $22.23 | 14037 |
| 2024-08-12 | 22.14 | $22.06 | 3126 |
| 2024-08-09 | 22.14 | $22.02 | 3861 |
| 2024-08-08 | 22.16 | $21.91 | 3212 |
| 2024-08-07 | 22.18 | $21.77 | 4029 |
| 2024-08-06 | 22.23 | $21.48 | 12636 |
| 2024-08-05 | 22.31 | $21.37 | 5800 |
| 2024-08-02 | 22.40 | $21.83 | 15000 |
| 2024-08-01 | 22.46 | $22.12 | 73600 |
| 2024-07-31 | 22.50 | $22.59 | 3300 |
| 2024-07-30 | 22.49 | $22.56 | 14528 |
| 2024-07-29 | 22.48 | $22.41 | 4700 |
| 2024-07-26 | 22.49 | $22.50 | 3900 |
| 2024-07-25 | 22.49 | $22.41 | 2844 |
| 2024-07-24 | 22.50 | $22.39 | 4101 |
| 2024-07-23 | 22.51 | $22.47 | 7407 |
| 2024-07-22 | 22.52 | $22.76 | 7500 |
| 2024-07-19 | 22.49 | $22.53 | 1000 |
| 2024-07-18 | 22.49 | $22.62 | 13706 |
| 2024-07-17 | 22.47 | $22.71 | 7000 |
| 2024-07-16 | 22.45 | $22.75 | 1300 |
| 2024-07-15 | 22.41 | $22.67 | 17626 |
| 2024-07-12 | 22.39 | $22.79 | 1400 |
| 2024-07-11 | 22.35 | $22.60 | 3100 |
| 2024-07-10 | 22.32 | $22.45 | 11600 |
| 2024-07-09 | 22.30 | $22.31 | 49341 |
| 2024-07-08 | 22.30 | $22.62 | 26600 |
| 2024-07-05 | 22.27 | $22.71 | 6900 |
| 2024-07-03 | 22.22 | $22.47 | 4813 |
| 2024-07-02 | 22.20 | $22.19 | 2948 |
| 2024-07-01 | 22.20 | $22.17 | 17539 |
| 2024-06-28 | 22.20 | $21.85 | 9500 |
| 2024-06-27 | 22.24 | $21.82 | 5700 |
| 2024-06-26 | 22.28 | $21.71 | 25914 |
| 2024-06-25 | 22.34 | $21.88 | 45300 |
| 2024-06-24 | 22.39 | $21.94 | 32636 |
| 2024-06-21 | 22.44 | $21.64 | 21645 |
| 2024-06-20 | 22.53 | $21.92 | 68310 |
| 2024-06-18 | 22.59 | $21.71 | 27002 |
| 2024-06-17 | 22.68 | $21.68 | 23924 |
| 2024-06-14 | 22.79 | $21.35 | 20500 |
| 2024-06-13 | 22.94 | $21.89 | 15000 |
| 2024-06-12 | 23.05 | $22.31 | 19131 |
| 2024-06-11 | 23.13 | $21.94 | 25649 |
| 2024-06-10 | 23.25 | $23.18 | 22535 |
| 2024-06-07 | 23.26 | $23.22 | 16120 |
| 2024-06-06 | 23.26 | $23.61 | 20100 |
| 2024-06-05 | 23.23 | $23.49 | 2444 |
| 2024-06-04 | 23.20 | $23.22 | 35700 |
| 2024-06-03 | 23.20 | $23.60 | 39613 |
| 2024-05-31 | 23.15 | $23.48 | 4745 |
| 2024-05-30 | 23.12 | $23.19 | 9313 |
| 2024-05-29 | 23.11 | $23.09 | 17100 |
| 2024-05-28 | 23.11 | $23.57 | 39700 |
| 2024-05-24 | 23.07 | $23.52 | 7811 |
| 2024-05-23 | 23.02 | $23.48 | 10119 |
| 2024-05-22 | 22.97 | $23.59 | 8500 |
| 2024-05-21 | 22.90 | $23.76 | 40100 |
| 2024-05-20 | 22.81 | $23.71 | 9800 |
| 2024-05-17 | 22.72 | $23.69 | 10900 |
| 2024-05-16 | 22.62 | $23.47 | 6842 |
| 2024-05-15 | 22.53 | $23.42 | 8648 |
| 2024-05-14 | 22.43 | $23.41 | 15500 |
| 2024-05-13 | 22.33 | $23.05 | 5431 |
| 2024-05-10 | 22.26 | $23.04 | 2800 |
| 2024-05-09 | 22.17 | $23.00 | 24000 |
| 2024-05-08 | 22.09 | $22.68 | 5800 |
| 2024-05-07 | 22.02 | $22.66 | 9600 |
| 2024-05-06 | 21.96 | $22.45 | 6331 |
| 2024-05-03 | 21.90 | $22.37 | 27036 |
| 2024-05-02 | 21.85 | $22.22 | 124600 |
| 2024-05-01 | 21.82 | $21.86 | 5421 |
| 2024-04-30 | 21.81 | $21.90 | 6600 |
| 2024-04-29 | 21.80 | $22.02 | 2741 |
| 2024-04-26 | 21.78 | $21.97 | 6023 |
| 2024-04-25 | 21.76 | $22.07 | 1200 |
| 2024-04-24 | 21.73 | $22.11 | 700 |
| 2024-04-23 | 21.69 | $22.11 | 5400 |
| 2024-04-22 | 21.64 | $21.85 | 11100 |
| 2024-04-19 | 21.62 | $21.62 | 4030 |
| 2024-04-18 | 21.62 | $21.57 | 400 |
| 2024-04-17 | 21.63 | $21.49 | 2300 |
| 2024-04-16 | 21.64 | $21.40 | 4200 |
| 2024-04-15 | 21.66 | $21.43 | 14412 |
| 2024-04-12 | 21.69 | $21.68 | 5400 |
| 2024-04-11 | 21.69 | $21.98 | 17814 |
| 2024-04-10 | 21.66 | $21.99 | 5941 |
| 2024-04-09 | 21.63 | $22.23 | 2441 |
| 2024-04-08 | 21.56 | $22.21 | 3333 |
| 2024-04-05 | 21.49 | $21.97 | 3129 |
| 2024-04-04 | 21.44 | $21.83 | 11915 |
| 2024-04-03 | 21.40 | $21.85 | 11729 |
| 2024-04-02 | 21.36 | $21.70 | 4500 |
| 2024-04-01 | 21.32 | $21.68 | 46100 |
| 2024-03-28 | 21.28 | $21.72 | 3209 |
| 2024-03-27 | 21.23 | $21.79 | 7131 |
| 2024-03-26 | 21.18 | $21.58 | 5000 |
| 2024-03-25 | 21.13 | $21.54 | 2226 |
| 2024-03-22 | 21.09 | $21.45 | 2600 |
| 2024-03-21 | 21.05 | $21.41 | 5400 |
| 2024-03-20 | 21.02 | $21.48 | 2037 |
| 2024-03-19 | 20.97 | $21.20 | 10542 |
| 2024-03-18 | 20.94 | $21.09 | 11817 |
| 2024-03-15 | 20.93 | $21.03 | 5100 |
| 2024-03-14 | 20.92 | $20.95 | 7200 |
| 2024-03-13 | 20.91 | $21.15 | 12900 |
| 2024-03-12 | 20.89 | $20.92 | 1744 |
| 2024-03-11 | 20.88 | $20.85 | 2700 |
| 2024-03-08 | 20.89 | $20.93 | 2800 |
| 2024-03-07 | 20.88 | $21.08 | 14200 |
| 2024-03-06 | 20.86 | $21.01 | 1645 |
| 2024-03-05 | 20.85 | $20.76 | 32300 |
| 2024-03-04 | 20.85 | $20.72 | 31235 |
| 2024-03-01 | 20.87 | $20.79 | 45000 |
| 2024-02-29 | 20.88 | $20.64 | 4223 |
| 2024-02-28 | 20.90 | $20.83 | 5207 |
| 2024-02-27 | 20.91 | $20.96 | 7620 |
| 2024-02-26 | 20.90 | $20.87 | 18514 |
| 2024-02-23 | 20.91 | $20.85 | 28300 |
| 2024-02-22 | 20.91 | $21.07 | 18800 |
| 2024-02-21 | 20.90 | $20.98 | 1800 |
| 2024-02-20 | 20.89 | $20.88 | 1300 |
| 2024-02-16 | 20.89 | $20.86 | 6800 |
| 2024-02-15 | 20.89 | $20.73 | 4304 |
| 2024-02-14 | 20.91 | $20.56 | 4631 |
| 2024-02-13 | 20.95 | $20.44 | 4800 |
| 2024-02-12 | 21.00 | $20.77 | 2439 |
| 2024-02-09 | 21.03 | $20.66 | 3300 |
| 2024-02-08 | 21.06 | $20.58 | 63700 |
| 2024-02-07 | 21.11 | $20.67 | 17346 |
| 2024-02-06 | 21.16 | $20.96 | 22304 |
| 2024-02-05 | 21.18 | $20.90 | 10800 |
| 2024-02-02 | 21.21 | $21.15 | 7433 |
| 2024-02-01 | 21.22 | $21.37 | 181415 |
| 2024-01-31 | 21.20 | $21.18 | 5200 |
| 2024-01-30 | 21.21 | $21.33 | 1800 |
| 2024-01-29 | 21.19 | $21.30 | 7700 |
| 2024-01-26 | 21.18 | $21.35 | 9900 |
| 2024-01-25 | 21.16 | $21.25 | 11603 |
| 2024-01-24 | 21.15 | $21.22 | 2800 |
| 2024-01-23 | 21.15 | $20.95 | 4900 |
| 2024-01-22 | 21.17 | $20.88 | 3900 |
| 2024-01-19 | 21.20 | $20.89 | 6100 |
| 2024-01-18 | 21.23 | $20.83 | 40044 |
| 2024-01-17 | 21.27 | $20.71 | 7713 |
| 2024-01-16 | 21.33 | $20.97 | 5642 |
| 2024-01-12 | 21.37 | $21.33 | 16947 |
| 2024-01-11 | 21.37 | $21.44 | 16000 |
| 2024-01-10 | 21.37 | $21.52 | 3116 |
| 2024-01-09 | 21.35 | $21.40 | 4900 |
| 2024-01-08 | 21.35 | $21.52 | 4100 |
| 2024-01-05 | 21.33 | $21.43 | 17900 |
| 2024-01-04 | 21.32 | $21.37 | 137915 |
| 2024-01-03 | 21.31 | $21.04 | 48916 |
| 2024-01-02 | 21.34 | $21.29 | 274042 |
| 2023-12-29 | 21.34 | $21.61 | 5437 |
| 2023-12-28 | 21.32 | $21.57 | 5100 |
| 2023-12-27 | 21.29 | $21.77 | 10300 |
| 2023-12-26 | 21.24 | $21.55 | 8300 |
| 2023-12-22 | 21.21 | $21.39 | 566422 |
| 2023-12-21 | 21.19 | $21.36 | 3900 |
| 2023-12-20 | 21.17 | $21.11 | 26700 |
| 2023-12-19 | 21.17 | $21.85 | 52407 |
| 2023-12-18 | 21.10 | $21.60 | 14513 |
| 2023-12-15 | 21.05 | $21.61 | 15544 |
| 2023-12-14 | 20.99 | $21.75 | 18910 |
| 2023-12-13 | 20.91 | $21.30 | 3412 |
| 2023-12-12 | 20.87 | $21.02 | 2900 |
| 2023-12-11 | 20.85 | $20.93 | 6324 |
| 2023-12-08 | 20.85 | $21.10 | 8733 |
| 2023-12-07 | 20.82 | $20.93 | 8700 |
| 2023-12-06 | 20.81 | $20.91 | 13600 |
| 2023-12-05 | 20.80 | $21.10 | 25038 |
| 2023-12-04 | 20.76 | $21.18 | 9900 |
| 2023-12-01 | 20.72 | $21.32 | 20533 |
| 2023-11-30 | 20.66 | $21.15 | 8828 |
| 2023-11-29 | 20.61 | $21.23 | 21200 |
| 2023-11-28 | 20.54 | $21.15 | 7433 |
| 2023-11-27 | 20.48 | $20.99 | 30537 |
| 2023-11-24 | 20.42 | $21.02 | 6726 |
| 2023-11-22 | 20.36 | $20.86 | 9223 |
| 2023-11-21 | 20.31 | $20.92 | 15505 |
| 2023-11-20 | 20.24 | $21.16 | 39702 |
| 2023-11-17 | 20.15 | $21.03 | 5640 |
| 2023-11-16 | 20.05 | $20.90 | 2500 |
| 2023-11-15 | 19.96 | $20.93 | 12100 |
| 2023-11-14 | 19.86 | $20.84 | 21717 |
| 2023-11-13 | 19.76 | $20.37 | 9342 |
| 2023-11-10 | 19.69 | $20.28 | 10000 |
| 2023-11-09 | 19.63 | $20.07 | 111300 |
| 2023-11-08 | 19.59 | $20.01 | 5332 |
| 2023-11-07 | 19.54 | $19.96 | 25700 |
| 2023-11-06 | 19.50 | $20.22 | 49300 |
| 2023-11-03 | 19.42 | $20.22 | 73601 |
| 2023-11-02 | 19.34 | $19.77 | 36009 |
| 2023-11-01 | 19.29 | $19.32 | 147746 |
| 2023-10-31 | 19.29 | $19.36 | 689500 |
| 2023-10-30 | 19.28 | $19.34 | 46538 |
| 2023-10-27 | 19.28 | $18.86 | 11320 |
| 2023-10-26 | 19.32 | $18.80 | 9318 |
| 2023-10-25 | 19.37 | $18.92 | 1900 |
| 2023-10-24 | 19.42 | $19.06 | 7016 |
| 2023-10-23 | 19.46 | $19.10 | 10039 |
| 2023-10-20 | 19.50 | $19.04 | 14400 |
| 2023-10-19 | 19.55 | $19.20 | 8600 |
| 2023-10-18 | 19.58 | $19.33 | 17900 |
| 2023-10-17 | 19.61 | $19.64 | 6600 |
| 2023-10-16 | 19.61 | $19.70 | 32800 |
| 2023-10-13 | 19.60 | $19.50 | 67338 |
| 2023-10-12 | 19.61 | $19.59 | 18100 |
| 2023-10-11 | 19.61 | $19.79 | 126700 |
| 2023-10-10 | 19.59 | $19.54 | 72800 |
| 2023-10-09 | 19.59 | $19.33 | 3132 |
| 2023-10-06 | 19.62 | $19.50 | 37623 |
| 2023-10-05 | 19.63 | $19.24 | 8416 |
| 2023-10-04 | 19.68 | $19.18 | 13440 |
| 2023-10-03 | 19.73 | $19.15 | 228536 |
| 2023-10-02 | 19.79 | $19.32 | 78925 |
| 2023-09-29 | 19.84 | $19.65 | 65018 |
| 2023-09-28 | 19.86 | $19.57 | 24705 |
| 2023-09-27 | 19.89 | $19.28 | 6700 |
| 2023-09-26 | 19.95 | $19.38 | 1900 |
| 2023-09-25 | 20.01 | $19.57 | 8800 |
| 2023-09-22 | 20.06 | $19.78 | 25419 |
| 2023-09-21 | 20.09 | $19.77 | 33625 |
| 2023-09-20 | 20.12 | $20.10 | 86743 |
| 2023-09-19 | 20.12 | $20.05 | 15600 |
| 2023-09-18 | 20.13 | $19.95 | 2800 |
| 2023-09-15 | 20.15 | $20.02 | 2400 |
| 2023-09-14 | 20.17 | $20.17 | 2500 |
| 2023-09-13 | 20.16 | $19.99 | 4000 |
| 2023-09-12 | 20.18 | $20.04 | 13949 |
| 2023-09-11 | 20.20 | $20.00 | 71500 |
| 2023-09-08 | 20.22 | $19.87 | 7100 |
| 2023-09-07 | 20.26 | $19.94 | 11617 |
| 2023-09-06 | 20.29 | $20.16 | 16200 |
| 2023-09-05 | 20.30 | $20.21 | 6500 |
| 2023-09-01 | 20.31 | $20.27 | 1900 |
| 2023-08-31 | 20.32 | $20.23 | 20132 |
| 2023-08-30 | 20.33 | $20.47 | 1100 |
| 2023-08-29 | 20.31 | $20.41 | 12528 |
| 2023-08-28 | 20.30 | $20.06 | 22100 |
| 2023-08-25 | 20.33 | $19.92 | 1400 |
| 2023-08-24 | 20.37 | $19.78 | 13821 |
| 2023-08-23 | 20.43 | $20.03 | 1419 |
| 2023-08-22 | 20.47 | $20.18 | 2000 |
| 2023-08-21 | 20.50 | $20.25 | 3900 |
| 2023-08-18 | 20.53 | $20.18 | 1000 |
| 2023-08-17 | 20.57 | $20.15 | 1824 |
| 2023-08-16 | 20.61 | $20.21 | 2641 |
| 2023-08-15 | 20.65 | $20.25 | 15200 |
| 2023-08-14 | 20.69 | $20.43 | 8108 |
| 2023-08-11 | 20.72 | $20.45 | 17000 |
| 2023-08-10 | 20.75 | $20.66 | 7100 |
| 2023-08-09 | 20.76 | $20.72 | 3900 |
| 2023-08-08 | 20.76 | $20.67 | 1138 |
| 2023-08-07 | 20.77 | $20.86 | 6600 |
| 2023-08-04 | 20.77 | $20.68 | 12325 |
| 2023-08-03 | 20.77 | $20.66 | 10100 |
| 2023-08-02 | 20.79 | $20.55 | 10700 |
| 2023-08-01 | 20.81 | $20.91 | 20900 |
| 2023-07-31 | 20.80 | $21.12 | 4939 |
| 2023-07-28 | 20.77 | $21.00 | 16849 |
| 2023-07-27 | 20.74 | $20.77 | 46200 |
| 2023-07-26 | 20.74 | $20.98 | 7000 |
| 2023-07-25 | 20.72 | $21.07 | 3132 |
| 2023-07-24 | 20.68 | $21.16 | 3000 |
| 2023-07-21 | 20.63 | $21.13 | 11200 |
| 2023-07-20 | 20.57 | $21.02 | 13800 |
| 2023-07-19 | 20.53 | $21.12 | 1500 |
| 2023-07-18 | 20.46 | $21.09 | 5700 |
| 2023-07-17 | 20.40 | $20.95 | 800 |
| 2023-07-14 | 20.34 | $20.94 | 1700 |
| 2023-07-13 | 20.28 | $21.01 | 5641 |
| 2023-07-12 | 20.20 | $20.75 | 5322 |
| 2023-07-11 | 20.14 | $20.24 | 10800 |
| 2023-07-10 | 20.13 | $20.12 | 6300 |
| 2023-07-07 | 20.13 | $20.19 | 9000 |
| 2023-07-06 | 20.13 | $19.97 | 3300 |
| 2023-07-05 | 20.14 | $20.23 | 8700 |
| 2023-07-03 | 20.14 | $20.45 | 11102 |
| 2023-06-30 | 20.10 | $20.30 | 171700 |
| 2023-06-29 | 20.08 | $19.95 | 25900 |
| 2023-06-28 | 20.10 | $19.88 | 12100 |
| 2023-06-27 | 20.12 | $19.93 | 46900 |
| 2023-06-26 | 20.14 | $19.84 | 4121 |
| 2023-06-23 | 20.17 | $19.65 | 3526 |
| 2023-06-22 | 20.22 | $20.04 | 7226 |
| 2023-06-21 | 20.24 | $20.29 | 4716 |
| 2023-06-20 | 20.24 | $20.21 | 5202 |
| 2023-06-16 | 20.24 | $20.44 | 13600 |
| 2023-06-15 | 20.22 | $20.51 | 2916 |
| 2023-06-14 | 20.19 | $20.36 | 3300 |
| 2023-06-13 | 20.17 | $20.25 | 10055 |
| 2023-06-12 | 20.16 | $20.10 | 5400 |
| 2023-06-09 | 20.17 | $19.93 | 7400 |
| 2023-06-08 | 20.20 | $19.97 | 3400 |
| 2023-06-07 | 20.22 | $19.72 | 8900 |
| 2023-06-06 | 20.27 | $20.32 | 6000 |
| 2023-06-05 | 20.27 | $20.27 | 24906 |
| 2023-06-02 | 20.27 | $20.14 | 26705 |
| 2023-06-01 | 20.28 | $19.88 | 7613 |
| 2023-05-31 | 20.32 | $19.65 | 9200 |
| 2023-05-30 | 20.39 | $19.82 | 2409 |
| 2023-05-26 | 20.46 | $19.92 | 4200 |
| 2023-05-25 | 20.51 | $19.93 | 7424 |
| 2023-05-24 | 20.57 | $20.06 | 93200 |
| 2023-05-23 | 20.63 | $20.45 | 12726 |
| 2023-05-22 | 20.65 | $20.67 | 3800 |
| 2023-05-19 | 20.64 | $20.46 | 1500 |
| 2023-05-18 | 20.66 | $20.43 | 2600 |
| 2023-05-17 | 20.69 | $20.51 | 8700 |
| 2023-05-16 | 20.71 | $20.29 | 8449 |
| 2023-05-15 | 20.75 | $20.48 | 4300 |
| 2023-05-12 | 20.78 | $20.41 | 3200 |
| 2023-05-11 | 20.82 | $20.61 | 2800 |
| 2023-05-10 | 20.84 | $20.77 | 2123 |
| 2023-05-09 | 20.84 | $20.97 | 4500 |
| 2023-05-08 | 20.83 | $21.18 | 14308 |
| 2023-05-05 | 20.79 | $20.99 | 1604 |
| 2023-05-04 | 20.77 | $20.55 | 15700 |
| 2023-05-03 | 20.80 | $20.65 | 4300 |
| 2023-05-02 | 20.81 | $20.69 | 9300 |
| 2023-05-01 | 20.83 | $21.14 | 22029 |
| 2023-04-28 | 20.79 | $21.14 | 9224 |
| 2023-04-27 | 20.76 | $21.21 | 2300 |
| 2023-04-26 | 20.71 | $20.95 | 4000 |
| 2023-04-25 | 20.68 | $20.71 | 33800 |
| 2023-04-24 | 20.68 | $21.04 | 9100 |
| 2023-04-21 | 20.64 | $20.99 | 10700 |
| 2023-04-20 | 20.61 | $20.95 | 2500 |
| 2023-04-19 | 20.57 | $20.97 | 3400 |
| 2023-04-18 | 20.53 | $21.12 | 7100 |
| 2023-04-17 | 20.46 | $20.97 | 4706 |
| 2023-04-14 | 20.41 | $21.02 | 3300 |
| 2023-04-13 | 20.35 | $20.90 | 3900 |
| 2023-04-12 | 20.29 | $20.77 | 9100 |
| 2023-04-11 | 20.24 | $20.63 | 9022 |
| 2023-04-10 | 20.20 | $20.49 | 9239 |
| 2023-04-06 | 20.17 | $20.44 | 178600 |
| 2023-04-05 | 20.14 | $20.30 | 4219 |
| 2023-04-04 | 20.12 | $20.49 | 7029 |
| 2023-04-03 | 20.08 | $20.47 | 21200 |
| 2023-03-31 | 20.04 | $20.25 | 5600 |
| 2023-03-30 | 20.02 | $20.25 | 7723 |
| 2023-03-29 | 19.99 | $19.59 | 4800 |
| 2023-03-28 | 20.04 | $19.23 | 6000 |
| 2023-03-27 | 20.12 | $19.11 | 9800 |
| 2023-03-24 | 20.23 | $18.89 | 7607 |
| 2023-03-23 | 20.37 | $19.66 | 8200 |
| 2023-03-22 | 20.44 | $19.74 | 11009 |
| 2023-03-21 | 20.52 | $20.12 | 5000 |
| 2023-03-20 | 20.56 | $19.53 | 7400 |
| 2023-03-17 | 20.67 | $19.26 | 6747 |
| 2023-03-16 | 20.82 | $19.46 | 7814 |
| 2023-03-15 | 20.96 | $19.52 | 37522 |
| 2023-03-14 | 21.11 | $20.75 | 25600 |
| 2023-03-13 | 21.15 | $20.39 | 12925 |
| 2023-03-10 | 21.23 | $20.90 | 14300 |
| 2023-03-09 | 21.26 | $21.03 | 19400 |
| 2023-03-08 | 21.29 | $21.49 | 50003 |
| 2023-03-07 | 21.26 | $21.40 | 10617 |
| 2023-03-06 | 21.25 | $21.72 | 11600 |
| 2023-03-03 | 21.20 | $21.71 | 4400 |
| 2023-03-02 | 21.15 | $21.54 | 12722 |
| 2023-03-01 | 21.11 | $21.43 | 32423 |
| 2023-02-28 | 21.07 | $21.44 | 5830 |
| 2023-02-27 | 21.03 | $21.23 | 9700 |
| 2023-02-24 | 21.01 | $20.87 | 3800 |
| 2023-02-23 | 21.03 | $21.12 | 3000 |
| 2023-02-22 | 21.02 | $20.94 | 12300 |
| 2023-02-21 | 21.03 | $21.19 | 6939 |
| 2023-02-17 | 21.01 | $21.45 | 4734 |
| 2023-02-16 | 20.96 | $21.30 | 19510 |
| 2023-02-15 | 20.93 | $21.28 | 3516 |
| 2023-02-14 | 20.89 | $21.36 | 11100 |
| 2023-02-13 | 20.84 | $21.21 | 5840 |
| 2023-02-10 | 20.80 | $21.11 | 8000 |
| 2023-02-09 | 20.77 | $21.29 | 11800 |
| 2023-02-08 | 20.71 | $21.19 | 32721 |
| 2023-02-07 | 20.66 | $20.98 | 5400 |
| 2023-02-06 | 20.63 | $20.68 | 3237 |
| 2023-02-03 | 20.62 | $20.87 | 8101 |
| 2023-02-02 | 20.60 | $21.27 | 14316 |
| 2023-02-01 | 20.53 | $21.42 | 29913 |
| 2023-01-31 | 20.43 | $21.18 | 17900 |
| 2023-01-30 | 20.36 | $20.83 | 8800 |
| 2023-01-27 | 20.31 | $20.98 | 32400 |
| 2023-01-26 | 20.24 | $20.94 | 10000 |
| 2023-01-25 | 20.16 | $20.94 | 8126 |
| 2023-01-24 | 20.08 | $20.81 | 25400 |
| 2023-01-23 | 20.00 | $20.79 | 19200 |
| 2023-01-20 | 19.92 | $20.68 | 11731 |
| 2023-01-19 | 19.84 | $20.50 | 14900 |
| 2023-01-18 | 19.77 | $20.64 | 7315 |
| 2023-01-17 | 19.68 | $20.39 | 23434 |
| 2023-01-13 | 19.60 | $20.57 | 16239 |
| 2023-01-12 | 19.50 | $20.48 | 13700 |
| 2023-01-11 | 19.40 | $20.10 | 5619 |
| 2023-01-10 | 19.32 | $19.96 | 6100 |
| 2023-01-09 | 19.26 | $19.98 | 28510 |
| 2023-01-06 | 19.18 | $19.91 | 2900 |
| 2023-01-05 | 19.10 | $19.48 | 4221 |
| 2023-01-04 | 19.06 | $19.45 | 12238 |
| 2023-01-03 | 19.02 | $19.26 | 43600 |
| 2022-12-30 | 19.00 | $19.00 | 14800 |
| 2022-12-29 | 19.00 | $19.09 | 6500 |
| 2022-12-28 | 18.99 | $18.82 | 4722 |
| 2022-12-27 | 19.01 | $19.05 | 6811 |
| 2022-12-23 | 19.00 | $19.04 | 27400 |
| 2022-12-22 | 19.00 | $18.86 | 11600 |
| 2022-12-21 | 19.01 | $18.86 | 4900 |
| 2022-12-20 | 19.03 | $18.58 | 9500 |
| 2022-12-19 | 19.07 | $18.54 | 4813 |
| 2022-12-16 | 19.13 | $18.56 | 9243 |
| 2022-12-15 | 19.19 | $18.69 | 29267 |
| 2022-12-14 | 19.24 | $19.05 | 2623 |
| 2022-12-13 | 19.26 | $19.08 | 25213 |
| 2022-12-12 | 19.28 | $19.34 | 15100 |
| 2022-12-09 | 19.28 | $19.39 | 6430 |
| 2022-12-08 | 19.27 | $19.50 | 8900 |
| 2022-12-07 | 19.24 | $19.43 | 6714 |
| 2022-12-06 | 19.22 | $19.50 | 15442 |
| 2022-12-05 | 19.19 | $19.66 | 2605 |
| 2022-12-02 | 19.14 | $19.79 | 3600 |
| 2022-12-01 | 19.08 | $19.83 | 12114 |
| 2022-11-30 | 19.00 | $19.81 | 2930 |
| 2022-11-29 | 18.91 | $19.54 | 3611 |
| 2022-11-28 | 18.84 | $19.31 | 7037 |
| 2022-11-25 | 18.79 | $19.89 | 57710 |
| 2022-11-23 | 18.68 | $19.74 | 5500 |
| 2022-11-22 | 18.57 | $19.74 | 13900 |
| 2022-11-21 | 18.44 | $19.35 | 2016 |
| 2022-11-18 | 18.35 | $19.53 | 10932 |
| 2022-11-17 | 18.22 | $19.36 | 29200 |
| 2022-11-16 | 18.10 | $19.42 | 18421 |
| 2022-11-15 | 17.97 | $19.51 | 12207 |
| 2022-11-14 | 17.80 | $19.45 | 25316 |
| 2022-11-11 | 17.63 | $19.60 | 17117 |
| 2022-11-10 | 17.42 | $19.11 | 9200 |
| 2022-11-09 | 17.25 | $18.42 | 4000 |
| 2022-11-08 | 17.12 | $18.64 | 35700 |
| 2022-11-07 | 16.96 | $18.47 | 13800 |
| 2022-11-04 | 16.80 | $18.12 | 21200 |
| 2022-11-03 | 16.66 | $16.93 | 15603 |
| 2022-11-02 | 16.64 | $17.12 | 11000 |
| 2022-11-01 | 16.59 | $17.17 | 13415 |
| 2022-10-31 | 16.52 | $17.15 | 14822 |
| 2022-10-28 | 16.46 | $17.33 | 28800 |
| 2022-10-27 | 16.37 | $16.91 | 31503 |
| 2022-10-26 | 16.31 | $16.98 | 40100 |
| 2022-10-25 | 16.24 | $16.77 | 43500 |
| 2022-10-24 | 16.18 | $16.42 | 10100 |
| 2022-10-21 | 16.16 | $16.35 | 9314 |
| 2022-10-20 | 16.14 | $16.02 | 12019 |
| 2022-10-19 | 16.15 | $16.03 | 3000 |
| 2022-10-18 | 16.16 | $16.26 | 8213 |
| 2022-10-17 | 16.15 | $16.18 | 39936 |
| 2022-10-14 | 16.15 | $15.67 | 6700 |
| 2022-10-13 | 16.20 | $16.00 | 34525 |
| 2022-10-12 | 16.22 | $15.39 | 20931 |
| 2022-10-11 | 16.31 | $15.56 | 47011 |
| 2022-10-10 | 16.39 | $15.80 | 17413 |
| 2022-10-07 | 16.45 | $15.90 | 8019 |
| 2022-10-06 | 16.51 | $16.14 | 8604 |
| 2022-10-05 | 16.55 | $16.47 | 8600 |
| 2022-10-04 | 16.55 | $16.60 | 39043 |
| 2022-10-03 | 16.55 | $15.97 | 15900 |
| 2022-09-30 | 16.61 | $15.51 | 12200 |
| 2022-09-29 | 16.73 | $15.49 | 29116 |
| 2022-09-28 | 16.86 | $15.78 | 17224 |
| 2022-09-27 | 16.97 | $15.52 | 10000 |
| 2022-09-26 | 17.12 | $15.59 | 29200 |
| 2022-09-23 | 17.28 | $15.85 | 22317 |
| 2022-09-22 | 17.43 | $16.64 | 18800 |
| 2022-09-21 | 17.52 | $16.68 | 13200 |
| 2022-09-20 | 17.61 | $16.99 | 7930 |
| 2022-09-19 | 17.67 | $17.54 | 10715 |
| 2022-09-16 | 17.68 | $17.41 | 7300 |
| 2022-09-15 | 17.71 | $17.52 | 6134 |
| 2022-09-14 | 17.73 | $17.66 | 1.4M |
| 2022-09-13 | 17.74 | $17.71 | 2704 |
| 2022-09-12 | 17.74 | $18.35 | 22500 |
| 2022-09-09 | 17.68 | $17.86 | 19818 |
| 2022-09-08 | 17.66 | $17.53 | 8709 |
| 2022-09-07 | 17.67 | $17.49 | 5107 |
| 2022-09-06 | 17.69 | $16.80 | 6537 |
| 2022-09-02 | 17.79 | $16.81 | 25400 |
| 2022-09-01 | 17.89 | $16.94 | 9537 |
| 2022-08-31 | 17.99 | $17.41 | 7318 |
| 2022-08-30 | 18.05 | $17.31 | 6700 |
| 2022-08-29 | 18.13 | $17.45 | 7233 |
| 2022-08-26 | 18.20 | $17.55 | 2430 |
| 2022-08-25 | 18.27 | $17.98 | 10946 |
| 2022-08-24 | 18.30 | $17.90 | 6913 |
| 2022-08-23 | 18.34 | $17.83 | 5043 |
| 2022-08-22 | 18.40 | $17.53 | 21600 |
| 2022-08-19 | 18.49 | $18.06 | 13200 |
| 2022-08-18 | 18.53 | $18.38 | 10500 |
| 2022-08-17 | 18.55 | $18.57 | 21600 |
| 2022-08-16 | 18.55 | $18.90 | 14309 |
| 2022-08-15 | 18.51 | $18.82 | 19300 |
| 2022-08-12 | 18.48 | $19.09 | 141100 |
| 2022-08-11 | 18.41 | $18.95 | 11900 |
| 2022-08-10 | 18.36 | $18.92 | 43200 |
| 2022-08-09 | 18.30 | $18.49 | 8900 |
| 2022-08-08 | 18.28 | $18.56 | 71700 |
| 2022-08-05 | 18.25 | $18.54 | 19800 |
| 2022-08-04 | 18.22 | $18.57 | 4917 |
| 2022-08-03 | 18.18 | $18.39 | 2900 |
| 2022-08-02 | 18.16 | $18.20 | 2813 |
| 2022-08-01 | 18.16 | $18.48 | 3905 |
| 2022-07-29 | 18.12 | $18.57 | 6127 |
| 2022-07-28 | 18.07 | $18.16 | 3630 |
| 2022-07-27 | 18.06 | $18.49 | 3100 |
| 2022-07-26 | 18.02 | $17.92 | 3711 |
| 2022-07-25 | 18.03 | $18.22 | 27236 |
| 2022-07-22 | 18.01 | $17.91 | 10410 |
| 2022-07-21 | 18.02 | $18.14 | 2900 |
| 2022-07-20 | 18.01 | $17.94 | 21600 |
| 2022-07-19 | 18.02 | $18.20 | 5900 |
| 2022-07-18 | 18.00 | $17.58 | 6410 |
| 2022-07-15 | 18.04 | $17.36 | 10500 |
| 2022-07-14 | 18.11 | $17.09 | 143700 |
| 2022-07-13 | 18.22 | $17.25 | 12700 |
| 2022-07-12 | 18.32 | $17.14 | 6400 |
| 2022-07-11 | 18.45 | $17.31 | 7733 |
| 2022-07-08 | 18.56 | $17.64 | 69300 |
| 2022-07-07 | 18.66 | $17.13 | 25500 |
| 2022-07-06 | 18.82 | $16.96 | 22800 |
| 2022-07-05 | 19.02 | $17.25 | 48603 |
| 2022-07-01 | 19.21 | $18.05 | 12707 |
| 2022-06-30 | 19.33 | $18.06 | 16608 |
| 2022-06-29 | 19.46 | $18.33 | 13200 |
| 2022-06-28 | 19.58 | $18.66 | 34041 |
| 2022-06-27 | 19.68 | $18.85 | 7812 |
| 2022-06-24 | 19.76 | $18.76 | 49613 |
| 2022-06-23 | 19.87 | $18.42 | 7707 |
| 2022-06-22 | 20.02 | $18.88 | 9900 |
| 2022-06-21 | 20.14 | $19.19 | 18904 |
| 2022-06-17 | 20.24 | $18.84 | 30600 |
| 2022-06-16 | 20.39 | $18.81 | 20938 |
| 2022-06-15 | 20.56 | $19.62 | 23723 |
| 2022-06-14 | 20.66 | $19.12 | 80300 |
| 2022-06-13 | 20.82 | $19.32 | 66100 |
| 2022-06-10 | 20.98 | $19.88 | 22400 |
| 2022-06-09 | 21.09 | $20.63 | 12612 |
| 2022-06-08 | 21.14 | $21.60 | 14100 |
| 2022-06-07 | 21.09 | $21.79 | 19000 |
| 2022-06-06 | 21.02 | $21.88 | 7115 |
| 2022-06-03 | 20.93 | $21.84 | 6415 |
| 2022-06-02 | 20.83 | $21.76 | 12800 |
| 2022-06-01 | 20.73 | $21.22 | 435748 |
| 2022-05-31 | 20.68 | $21.54 | 8400 |
| 2022-05-27 | 20.59 | $21.55 | 4900 |
| 2022-05-26 | 20.49 | $21.50 | 7230 |
| 2022-05-25 | 20.38 | $21.40 | 10442 |
| 2022-05-24 | 20.27 | $21.21 | 18200 |
| 2022-05-23 | 20.18 | $21.02 | 12500 |
| 2022-05-20 | 20.09 | $20.37 | 16005 |
| 2022-05-19 | 20.06 | $20.34 | 20502 |
| 2022-05-18 | 20.03 | $19.82 | 25916 |
| 2022-05-17 | 20.05 | $20.27 | 13700 |
| 2022-05-16 | 20.03 | $19.65 | 6705 |
| 2022-05-13 | 20.07 | $19.34 | 40509 |
| 2022-05-12 | 20.14 | $18.81 | 179801 |
| 2022-05-11 | 20.28 | $19.11 | 12000 |
| 2022-05-10 | 20.41 | $19.26 | 19100 |
| 2022-05-09 | 20.53 | $19.05 | 17500 |
| 2022-05-06 | 20.68 | $19.74 | 14100 |
| 2022-05-05 | 20.78 | $19.84 | 187300 |
| 2022-05-04 | 20.88 | $21.05 | 15900 |
| 2022-05-03 | 20.86 | $20.76 | 43809 |
| 2022-05-02 | 20.87 | $20.42 | 28600 |
| 2022-04-29 | 20.92 | $20.40 | 33812 |
| 2022-04-28 | 20.98 | $20.71 | 11239 |
| 2022-04-27 | 21.01 | $20.38 | 10100 |
| 2022-04-26 | 21.07 | $20.23 | 30500 |
| 2022-04-25 | 21.16 | $20.81 | 18727 |
| 2022-04-22 | 21.20 | $21.06 | 19400 |
| 2022-04-21 | 21.21 | $21.23 | 45706 |
| 2022-04-20 | 21.21 | $21.32 | 42635 |
| 2022-04-19 | 21.20 | $21.10 | 37734 |
| 2022-04-18 | 21.21 | $20.87 | 996200 |
| 2022-04-14 | 21.24 | $20.92 | 28900 |
| 2022-04-13 | 21.28 | $21.06 | 580400 |
| 2022-04-12 | 21.30 | $20.55 | 25137 |
| 2022-04-11 | 21.38 | $20.65 | 62834 |
| 2022-04-08 | 21.46 | $20.84 | 12043 |
| 2022-04-07 | 21.52 | $20.65 | 73100 |
| 2022-04-06 | 21.61 | $20.65 | 30326 |
| 2022-04-05 | 21.71 | $21.11 | 21132 |
| 2022-04-04 | 21.78 | $21.70 | 29800 |
| 2022-04-01 | 21.78 | $21.95 | 523130 |
| 2022-03-31 | 21.77 | $21.60 | 39800 |
| 2022-03-30 | 21.78 | $22.03 | 12424 |
| 2022-03-29 | 21.76 | $22.28 | 23400 |
| 2022-03-28 | 21.70 | $21.32 | 33546 |
| 2022-03-25 | 21.74 | $21.36 | 10048 |
| 2022-03-24 | 21.78 | $21.27 | 12500 |
| 2022-03-23 | 21.84 | $21.50 | 23300 |
| 2022-03-22 | 21.87 | $22.22 | 23200 |
| 2022-03-21 | 21.84 | $21.80 | 17146 |
| 2022-03-18 | 21.84 | $22.02 | 23505 |
| 2022-03-17 | 21.82 | $21.77 | 39648 |
| 2022-03-16 | 21.83 | $21.66 | 81045 |
| 2022-03-15 | 21.85 | $20.79 | 23135 |
| 2022-03-14 | 21.96 | $20.86 | 9000 |
| 2022-03-11 | 22.07 | $20.40 | 26700 |
| 2022-03-10 | 22.25 | $20.34 | 23900 |
| 2022-03-09 | 22.45 | $20.85 | 49503 |
| 2022-03-08 | 22.62 | $19.51 | 94344 |
| 2022-03-07 | 22.95 | $18.63 | 108800 |
| 2022-03-04 | 23.40 | $19.78 | 443442 |
| 2022-03-03 | 23.78 | $20.70 | 201000 |
| 2022-03-02 | 24.11 | $20.74 | 96647 |
| 2022-03-01 | 24.46 | $20.75 | 128100 |
| 2022-02-28 | 24.85 | $22.17 | 420600 |
| 2022-02-25 | 25.13 | $23.51 | 35402 |
| 2022-02-24 | 25.30 | $22.74 | 80833 |
| 2022-02-23 | 25.57 | $23.87 | 211923 |
| 2022-02-22 | 25.75 | $24.39 | 38527 |
| 2022-02-18 | 25.90 | $25.35 | 152050 |
| 2022-02-17 | 25.95 | $25.72 | 102600 |
| 2022-02-16 | 25.98 | $26.25 | 9536 |
| 2022-02-15 | 25.95 | $26.14 | 15443 |
| 2022-02-14 | 25.93 | $25.54 | 23300 |
| 2022-02-11 | 25.97 | $26.19 | 82100 |
| 2022-02-10 | 25.95 | $26.75 | 84000 |
| 2022-02-09 | 25.86 | $27.07 | 40441 |
| 2022-02-08 | 25.73 | $26.42 | 13200 |
| 2022-02-07 | 25.66 | $26.11 | 39500 |
| 2022-02-04 | 25.61 | $26.14 | 23000 |
| 2022-02-03 | 25.56 | $26.03 | 143300 |
| 2022-02-02 | 25.51 | $25.94 | 24300 |
| 2022-02-01 | 25.46 | $25.67 | 7023 |
| 2022-01-31 | 25.44 | $25.41 | 77114 |
| 2022-01-28 | 25.45 | $25.02 | 16000 |
| 2022-01-27 | 25.49 | $24.86 | 15500 |
| 2022-01-26 | 25.56 | $24.97 | 15402 |
| 2022-01-25 | 25.62 | $24.69 | 54721 |
| 2022-01-24 | 25.72 | $24.72 | 102400 |
| 2022-01-21 | 25.82 | $25.24 | 94400 |
| 2022-01-20 | 25.88 | $25.77 | 33029 |
| 2022-01-19 | 25.90 | $26.19 | 8100 |
| 2022-01-18 | 25.86 | $26.28 | 30400 |
| 2022-01-14 | 25.82 | $26.42 | 85700 |
| 2022-01-13 | 25.76 | $26.32 | 27500 |
| 2022-01-12 | 25.70 | $26.49 | 114000 |
| 2022-01-11 | 25.61 | $26.25 | 18924 |
| 2022-01-10 | 25.55 | $25.94 | 19847 |
| 2022-01-07 | 25.51 | $26.21 | 7000 |
| 2022-01-06 | 25.43 | $25.96 | 31332 |
| 2022-01-05 | 25.38 | $25.79 | 45900 |
| 2022-01-04 | 25.33 | $26.03 | 9200 |
| 2022-01-03 | 25.26 | $25.49 | 261600 |
| 2021-12-31 | 25.24 | $25.45 | 39017 |
| 2021-12-30 | 25.21 | $25.36 | 37613 |
| 2021-12-29 | 25.20 | $25.62 | 31300 |
| 2021-12-28 | 25.15 | $25.43 | 10300 |
| 2021-12-27 | 25.12 | $25.57 | 15800 |
| 2021-12-23 | 25.08 | $25.49 | 20403 |
| 2021-12-22 | 25.03 | $25.56 | 22425 |
| 2021-12-21 | 24.98 | $25.12 | 29800 |
| 2021-12-20 | 24.96 | $24.54 | 68300 |
| 2021-12-17 | 25.01 | $24.56 | 9544 |
| 2021-12-16 | 25.06 | $24.92 | 3000 |
| 2021-12-15 | 25.07 | $24.75 | 123400 |
| 2021-12-14 | 25.10 | $24.55 | 6200 |
| 2021-12-13 | 25.16 | $24.64 | 11500 |
| 2021-12-10 | 25.22 | $25.40 | 18300 |
| 2021-12-09 | 25.20 | $25.41 | 15908 |
| 2021-12-08 | 25.18 | $25.66 | 3100 |
| 2021-12-07 | 25.12 | $25.51 | 22300 |
| 2021-12-06 | 25.08 | $24.96 | 14027 |
| 2021-12-03 | 25.10 | $24.70 | 13000 |
| 2021-12-02 | 25.14 | $24.75 | 19600 |
| 2021-12-01 | 25.18 | $24.32 | 101900 |
| 2021-11-30 | 25.27 | $24.41 | 44510 |
| 2021-11-29 | 25.36 | $24.41 | 36200 |
| 2021-11-26 | 25.46 | $24.18 | 10546 |
| 2021-11-24 | 25.60 | $24.92 | 37800 |
| 2021-11-23 | 25.67 | $24.88 | 10428 |
| 2021-11-22 | 25.75 | $24.79 | 21836 |
| 2021-11-19 | 25.85 | $24.63 | 62327 |
| 2021-11-18 | 25.98 | $25.69 | 18300 |
| 2021-11-17 | 26.01 | $25.87 | 78535 |
| 2021-11-16 | 26.03 | $25.94 | 15310 |
| 2021-11-15 | 26.03 | $25.88 | 9428 |
| 2021-11-12 | 26.05 | $26.07 | 17800 |
| 2021-11-11 | 26.05 | $26.38 | 2846 |
| 2021-11-10 | 26.01 | $26.07 | 16200 |
| 2021-11-09 | 26.01 | $26.58 | 12300 |
| 2021-11-08 | 25.95 | $26.71 | 15739 |
| 2021-11-05 | 25.87 | $26.41 | 8000 |
| 2021-11-04 | 25.81 | $26.15 | 209415 |
| 2021-11-03 | 25.77 | $26.26 | 7615 |
| 2021-11-02 | 25.72 | $25.80 | 5814 |
| 2021-11-01 | 25.72 | $25.93 | 51304 |
| 2021-10-29 | 25.69 | $25.47 | 56100 |
| 2021-10-28 | 25.72 | $25.87 | 6300 |
| 2021-10-27 | 25.70 | $25.79 | 14406 |
| 2021-10-26 | 25.69 | $26.09 | 31329 |
| 2021-10-25 | 25.65 | $25.95 | 11246 |
| 2021-10-22 | 25.62 | $25.97 | 28907 |
| 2021-10-21 | 25.58 | $25.89 | 42049 |
| 2021-10-20 | 25.55 | $26.13 | 14649 |
| 2021-10-19 | 25.49 | $26.02 | 10500 |
| 2021-10-18 | 25.43 | $25.98 | 12008 |
| 2021-10-15 | 25.37 | $25.94 | 26900 |
| 2021-10-14 | 25.31 | $25.74 | 6125 |
| 2021-10-13 | 25.27 | $25.59 | 4038 |
| 2021-10-12 | 25.23 | $25.46 | 10542 |
| 2021-10-11 | 25.21 | $25.33 | 7016 |
| 2021-10-08 | 25.20 | $25.22 | 18600 |
| 2021-10-07 | 25.19 | $25.09 | 5844 |
| 2021-10-06 | 25.20 | $25.27 | 33104 |
| 2021-10-05 | 25.20 | $25.55 | 12543 |
| 2021-10-04 | 25.16 | $25.16 | 6100 |
| 2021-10-01 | 25.16 | $25.21 | 51200 |
| 2021-09-30 | 25.16 | $24.87 | 61009 |
| 2021-09-29 | 25.19 | $25.02 | 9409 |
| 2021-09-28 | 25.20 | $25.04 | 24537 |
| 2021-09-27 | 25.22 | $25.50 | 22001 |
| 2021-09-24 | 25.19 | $25.25 | 17600 |
| 2021-09-23 | 25.18 | $25.43 | 27232 |
| 2021-09-22 | 25.16 | $25.10 | 20317 |
| 2021-09-21 | 25.16 | $24.66 | 17300 |
| 2021-09-20 | 25.22 | $24.48 | 14900 |
| 2021-09-17 | 25.29 | $25.07 | 32347 |
| 2021-09-16 | 25.32 | $25.45 | 34100 |
| 2021-09-15 | 25.30 | $25.65 | 4700 |
| 2021-09-14 | 25.27 | $25.52 | 29400 |
| 2021-09-13 | 25.24 | $25.61 | 10129 |
| 2021-09-10 | 25.20 | $25.21 | 5415 |
| 2021-09-09 | 25.20 | $25.44 | 4300 |
| 2021-09-08 | 25.18 | $25.51 | 8400 |
| 2021-09-07 | 25.14 | $25.64 | 8000 |
| 2021-09-03 | 25.09 | $25.71 | 65700 |
| 2021-09-02 | 25.02 | $25.68 | 13700 |
| 2021-09-01 | 24.96 | $25.46 | 58100 |
| 2021-08-31 | 24.90 | $25.30 | 45700 |
| 2021-08-30 | 24.86 | $25.14 | 6138 |
| 2021-08-27 | 24.83 | $25.15 | 4700 |
| 2021-08-26 | 24.80 | $24.94 | 4700 |
| 2021-08-25 | 24.78 | $25.16 | 11300 |
| 2021-08-24 | 24.74 | $25.02 | 11900 |
| 2021-08-23 | 24.71 | $24.88 | 19600 |
| 2021-08-20 | 24.70 | $24.55 | 10149 |
| 2021-08-19 | 24.71 | $24.54 | 17826 |
| 2021-08-18 | 24.73 | $25.04 | 5900 |
| 2021-08-17 | 24.70 | $24.72 | 33337 |
| 2021-08-16 | 24.69 | $25.12 | 13835 |
| 2021-08-13 | 24.65 | $25.30 | 40236 |
| 2021-08-12 | 24.58 | $25.18 | 15625 |
| 2021-08-11 | 24.52 | $25.17 | 6749 |
| 2021-08-10 | 24.45 | $24.86 | 12300 |
| 2021-08-09 | 24.41 | $24.72 | 10300 |
| 2021-08-06 | 24.37 | $24.74 | 3234 |
| 2021-08-05 | 24.33 | $24.72 | 10546 |
| 2021-08-04 | 24.29 | $24.63 | 31200 |
| 2021-08-03 | 24.26 | $24.66 | 24338 |
| 2021-08-02 | 24.22 | $24.52 | 7844 |
| 2021-07-30 | 24.18 | $24.35 | 13714 |
| 2021-07-29 | 24.17 | $24.65 | 182116 |
| 2021-07-28 | 24.12 | $24.45 | 15100 |
| 2021-07-27 | 24.08 | $24.32 | 12000 |
| 2021-07-26 | 24.06 | $24.37 | 7119 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
42.19
2026-07-22
Close Price
$42.53
Vol: 32900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.88
Average
24.60
Maximum
42.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.19 | $42.53 | 32900 |
| 2026-07-21 | 42.16 | $42.50 | 17847 |
| 2026-07-20 | 42.13 | $41.51 | 53218 |
| 2026-07-17 | 42.20 | $41.72 | 202660 |
| 2026-07-16 | 42.26 | $42.14 | 458735 |
| 2026-07-15 | 42.28 | $42.28 | 8800 |
| 2026-07-14 | 42.29 | $42.34 | 8808 |
| 2026-07-13 | 42.29 | $41.82 | 130500 |
| 2026-07-10 | 42.34 | $42.43 | 12622 |
| 2026-07-09 | 42.32 | $42.46 | 40542 |
| 2026-07-08 | 42.29 | $42.04 | 19600 |
| 2026-07-07 | 42.28 | $42.40 | 33200 |
| 2026-07-06 | 42.23 | $43.00 | 56519 |
| 2026-07-02 | 42.12 | $42.64 | 66510 |
| 2026-07-01 | 42.02 | $41.77 | 31711 |
| 2026-06-30 | 42.01 | $42.33 | 14305 |
| 2026-06-29 | 41.94 | $41.71 | 47242 |
| 2026-06-26 | 41.93 | $41.58 | 22327 |
| 2026-06-25 | 41.92 | $42.25 | 58400 |
| 2026-06-24 | 41.84 | $42.00 | 14300 |
| 2026-06-23 | 41.78 | $42.51 | 22800 |
| 2026-06-22 | 41.66 | $43.14 | 16200 |
| 2026-06-18 | 41.46 | $43.03 | 22500 |
| 2026-06-17 | 41.26 | $42.85 | 52000 |
| 2026-06-16 | 41.05 | $42.52 | 24300 |
| 2026-06-15 | 40.86 | $42.65 | 61217 |
| 2026-06-12 | 40.64 | $42.05 | 15823 |
| 2026-06-11 | 40.47 | $41.48 | 14813 |
| 2026-06-10 | 40.34 | $39.73 | 8620 |
| 2026-06-09 | 40.38 | $40.24 | 30500 |
| 2026-06-08 | 40.36 | $39.96 | 15231 |
| 2026-06-05 | 40.38 | $40.07 | 18300 |
| 2026-06-04 | 40.38 | $40.93 | 6018 |
| 2026-06-03 | 40.29 | $40.62 | 20000 |
| 2026-06-02 | 40.23 | $41.36 | 47100 |
| 2026-06-01 | 40.08 | $40.93 | 166000 |
| 2026-05-29 | 39.96 | $41.19 | 50400 |
| 2026-05-28 | 39.81 | $40.39 | 12086 |
| 2026-05-27 | 39.73 | $40.81 | 17710 |
| 2026-05-26 | 39.60 | $40.93 | 15426 |
| 2026-05-22 | 39.44 | $39.93 | 5833 |
| 2026-05-21 | 39.38 | $39.75 | 10340 |
| 2026-05-20 | 39.33 | $39.58 | 15200 |
| 2026-05-19 | 39.29 | $38.76 | 13653 |
| 2026-05-18 | 39.32 | $39.32 | 17739 |
| 2026-05-15 | 39.31 | $38.95 | 25011 |
| 2026-05-14 | 39.34 | $39.39 | 14300 |
| 2026-05-13 | 39.32 | $39.55 | 14428 |
| 2026-05-12 | 39.29 | $39.51 | 15000 |
| 2026-05-11 | 39.27 | $40.07 | 9136 |
| 2026-05-08 | 39.18 | $39.91 | 8600 |
| 2026-05-07 | 39.10 | $39.50 | 15610 |
| 2026-05-06 | 39.06 | $40.24 | 14400 |
| 2026-05-05 | 38.92 | $38.91 | 8747 |
| 2026-05-04 | 38.91 | $38.46 | 26721 |
| 2026-05-01 | 38.92 | $39.02 | 75400 |
| 2026-04-30 | 38.87 | $39.03 | 7624 |
| 2026-04-29 | 38.80 | $38.74 | 2645 |
| 2026-04-28 | 38.74 | $38.79 | 6900 |
| 2026-04-27 | 38.66 | $38.89 | 9621 |
| 2026-04-24 | 38.54 | $38.89 | 88227 |
| 2026-04-23 | 38.41 | $38.52 | 28230 |
| 2026-04-22 | 38.29 | $38.75 | 13900 |
| 2026-04-21 | 38.13 | $38.96 | 30612 |
| 2026-04-20 | 37.94 | $39.54 | 36640 |
| 2026-04-17 | 37.65 | $40.01 | 45771 |
| 2026-04-16 | 37.30 | $39.32 | 21800 |
| 2026-04-15 | 37.00 | $39.58 | 31219 |
| 2026-04-14 | 36.64 | $39.58 | 29700 |
| 2026-04-13 | 36.27 | $38.75 | 24842 |
| 2026-04-10 | 35.95 | $38.44 | 109000 |
| 2026-04-09 | 35.64 | $37.61 | 14700 |
| 2026-04-08 | 35.40 | $37.49 | 14000 |
| 2026-04-07 | 35.16 | $36.15 | 27200 |
| 2026-04-06 | 35.05 | $36.17 | 21307 |
| 2026-04-02 | 34.93 | $35.75 | 20108 |
| 2026-04-01 | 34.85 | $36.03 | 35700 |
| 2026-03-31 | 34.75 | $35.45 | 20500 |
| 2026-03-30 | 34.70 | $34.32 | 31715 |
| 2026-03-27 | 34.78 | $34.30 | 25000 |
| 2026-03-26 | 34.87 | $34.83 | 11808 |
| 2026-03-25 | 34.94 | $35.24 | 11100 |
| 2026-03-24 | 34.97 | $34.38 | 11904 |
| 2026-03-23 | 35.11 | $34.64 | 123143 |
| 2026-03-20 | 35.25 | $33.71 | 130536 |
| 2026-03-19 | 35.50 | $34.79 | 49400 |
| 2026-03-18 | 35.66 | $34.91 | 12900 |
| 2026-03-17 | 35.84 | $34.87 | 160039 |
| 2026-03-16 | 36.03 | $34.52 | 29100 |
| 2026-03-13 | 36.27 | $33.91 | 22000 |
| 2026-03-12 | 36.60 | $34.75 | 23600 |
| 2026-03-11 | 36.86 | $35.62 | 138232 |
| 2026-03-10 | 37.06 | $35.78 | 22400 |
| 2026-03-09 | 37.26 | $35.35 | 78700 |
| 2026-03-06 | 37.51 | $35.47 | 13610 |
| 2026-03-05 | 37.77 | $35.89 | 137317 |
| 2026-03-04 | 37.99 | $36.27 | 18048 |
| 2026-03-03 | 38.19 | $35.87 | 153100 |
| 2026-03-02 | 38.44 | $37.23 | 68900 |
| 2026-02-27 | 38.56 | $37.89 | 68100 |
| 2026-02-26 | 38.62 | $38.46 | 78443 |
| 2026-02-25 | 38.63 | $38.63 | 43108 |
| 2026-02-24 | 38.61 | $38.25 | 44925 |
| 2026-02-23 | 38.63 | $39.02 | 29100 |
| 2026-02-20 | 38.57 | $39.01 | 41900 |
| 2026-02-19 | 38.50 | $38.85 | 39700 |
| 2026-02-18 | 38.43 | $38.77 | 34417 |
| 2026-02-17 | 38.35 | $38.59 | 43233 |
| 2026-02-13 | 38.28 | $38.07 | 98900 |
| 2026-02-12 | 38.26 | $38.56 | 40400 |
| 2026-02-11 | 38.17 | $39.23 | 91442 |
| 2026-02-10 | 38.00 | $38.79 | 55400 |
| 2026-02-09 | 37.87 | $39.18 | 69000 |
| 2026-02-06 | 37.68 | $38.33 | 36157 |
| 2026-02-05 | 37.56 | $37.73 | 53506 |
| 2026-02-04 | 37.49 | $38.56 | 43435 |
| 2026-02-03 | 37.33 | $38.50 | 54648 |
| 2026-02-02 | 37.17 | $37.83 | 148819 |
| 2026-01-30 | 37.06 | $37.57 | 42312 |
| 2026-01-29 | 36.96 | $38.22 | 41900 |
| 2026-01-28 | 36.79 | $38.29 | 68200 |
| 2026-01-27 | 36.60 | $38.42 | 81833 |
| 2026-01-26 | 36.38 | $37.38 | 35800 |
| 2026-01-23 | 36.24 | $37.15 | 94700 |
| 2026-01-22 | 36.12 | $37.15 | 70718 |
| 2026-01-21 | 36.00 | $36.37 | 51735 |
| 2026-01-20 | 35.93 | $35.74 | 44126 |
| 2026-01-16 | 35.93 | $36.30 | 145629 |
| 2026-01-15 | 35.86 | $36.19 | 33200 |
| 2026-01-14 | 35.79 | $36.15 | 33100 |
| 2026-01-13 | 35.72 | $35.99 | 38331 |
| 2026-01-12 | 35.65 | $36.25 | 63006 |
| 2026-01-09 | 35.56 | $36.00 | 49403 |
| 2026-01-08 | 35.47 | $36.07 | 19200 |
| 2026-01-07 | 35.37 | $36.03 | 62510 |
| 2026-01-06 | 35.26 | $36.13 | 88600 |
| 2026-01-05 | 35.13 | $36.08 | 84700 |
| 2026-01-02 | 35.00 | $35.78 | 277200 |
| 2025-12-31 | 34.88 | $35.47 | 90100 |
| 2025-12-30 | 34.78 | $35.48 | 36900 |
| 2025-12-29 | 34.66 | $35.06 | 25200 |
| 2025-12-26 | 34.58 | $35.29 | 15131 |
| 2025-12-24 | 34.47 | $35.24 | 31500 |
| 2025-12-23 | 34.34 | $35.11 | 19624 |
| 2025-12-22 | 34.21 | $35.14 | 44300 |
| 2025-12-19 | 34.06 | $34.88 | 35044 |
| 2025-12-18 | 33.92 | $34.53 | 12800 |
| 2025-12-17 | 33.79 | $34.56 | 11836 |
| 2025-12-16 | 33.64 | $34.62 | 348600 |
| 2025-12-15 | 33.47 | $34.46 | 27022 |
| 2025-12-12 | 33.31 | $33.99 | 19924 |
| 2025-12-11 | 33.17 | $34.49 | 18952 |
| 2025-12-10 | 32.98 | $34.09 | 13153 |
| 2025-12-09 | 32.82 | $33.80 | 53804 |
| 2025-12-08 | 32.68 | $33.54 | 19418 |
| 2025-12-05 | 32.55 | $33.55 | 21900 |
| 2025-12-04 | 32.41 | $33.66 | 14900 |
| 2025-12-03 | 32.24 | $33.49 | 13500 |
| 2025-12-02 | 32.08 | $33.45 | 14738 |
| 2025-12-01 | 31.92 | $33.06 | 117900 |
| 2025-11-28 | 31.78 | $33.00 | 24917 |
| 2025-11-26 | 31.64 | $32.82 | 14743 |
| 2025-11-25 | 31.51 | $32.53 | 46400 |
| 2025-11-24 | 31.40 | $31.54 | 25700 |
| 2025-11-21 | 31.38 | $31.12 | 25137 |
| 2025-11-20 | 31.40 | $30.91 | 15531 |
| 2025-11-19 | 31.44 | $31.28 | 7235 |
| 2025-11-18 | 31.44 | $30.81 | 17737 |
| 2025-11-17 | 31.49 | $31.20 | 19749 |
| 2025-11-14 | 31.49 | $31.72 | 12900 |
| 2025-11-13 | 31.44 | $32.11 | 96711 |
| 2025-11-12 | 31.35 | $32.31 | 17607 |
| 2025-11-11 | 31.23 | $31.93 | 5600 |
| 2025-11-10 | 31.14 | $31.72 | 9300 |
| 2025-11-07 | 31.07 | $31.30 | 10913 |
| 2025-11-06 | 31.04 | $31.15 | 7700 |
| 2025-11-05 | 31.02 | $31.12 | 6400 |
| 2025-11-04 | 31.01 | $31.08 | 59700 |
| 2025-11-03 | 31.00 | $31.64 | 150500 |
| 2025-10-31 | 30.93 | $31.45 | 24761 |
| 2025-10-30 | 30.88 | $31.12 | 11116 |
| 2025-10-29 | 30.87 | $30.89 | 11622 |
| 2025-10-28 | 30.88 | $31.03 | 10649 |
| 2025-10-27 | 30.88 | $31.03 | 10800 |
| 2025-10-24 | 30.88 | $30.80 | 12327 |
| 2025-10-23 | 30.90 | $30.86 | 9400 |
| 2025-10-22 | 30.91 | $30.55 | 19300 |
| 2025-10-21 | 30.96 | $30.48 | 13700 |
| 2025-10-20 | 31.01 | $30.63 | 10221 |
| 2025-10-17 | 31.06 | $30.57 | 15346 |
| 2025-10-16 | 31.11 | $30.96 | 25700 |
| 2025-10-15 | 31.12 | $30.90 | 19836 |
| 2025-10-14 | 31.14 | $31.16 | 6730 |
| 2025-10-13 | 31.13 | $31.08 | 39700 |
| 2025-10-10 | 31.13 | $30.71 | 13447 |
| 2025-10-09 | 31.17 | $31.06 | 38803 |
| 2025-10-08 | 31.17 | $31.08 | 6009 |
| 2025-10-07 | 31.16 | $31.18 | 9019 |
| 2025-10-06 | 31.15 | $31.51 | 27100 |
| 2025-10-03 | 31.10 | $31.72 | 26504 |
| 2025-10-02 | 31.03 | $31.38 | 32007 |
| 2025-10-01 | 30.98 | $31.46 | 31404 |
| 2025-09-30 | 30.92 | $30.99 | 45900 |
| 2025-09-29 | 30.91 | $30.98 | 9235 |
| 2025-09-26 | 30.89 | $31.00 | 4130 |
| 2025-09-25 | 30.87 | $30.85 | 11838 |
| 2025-09-24 | 30.87 | $31.02 | 4810 |
| 2025-09-23 | 30.85 | $31.10 | 16400 |
| 2025-09-22 | 30.83 | $30.94 | 73215 |
| 2025-09-19 | 30.82 | $31.00 | 8733 |
| 2025-09-18 | 30.82 | $30.95 | 4718 |
| 2025-09-17 | 30.82 | $30.71 | 20215 |
| 2025-09-16 | 30.85 | $30.77 | 40500 |
| 2025-09-15 | 30.88 | $30.94 | 20600 |
| 2025-09-12 | 30.91 | $30.88 | 20000 |
| 2025-09-11 | 30.94 | $30.89 | 21912 |
| 2025-09-10 | 30.98 | $30.61 | 27727 |
| 2025-09-09 | 31.04 | $31.02 | 33800 |
| 2025-09-08 | 31.07 | $30.86 | 34320 |
| 2025-09-05 | 31.11 | $30.54 | 12000 |
| 2025-09-04 | 31.19 | $30.51 | 11900 |
| 2025-09-03 | 31.27 | $30.40 | 25418 |
| 2025-09-02 | 31.36 | $30.45 | 92800 |
| 2025-08-29 | 31.44 | $30.81 | 33343 |
| 2025-08-28 | 31.48 | $30.97 | 18178 |
| 2025-08-27 | 31.50 | $30.82 | 103647 |
| 2025-08-26 | 31.52 | $31.37 | 59032 |
| 2025-08-25 | 31.49 | $31.50 | 38243 |
| 2025-08-22 | 31.43 | $31.93 | 13526 |
| 2025-08-21 | 31.33 | $31.71 | 20200 |
| 2025-08-20 | 31.24 | $31.99 | 22909 |
| 2025-08-19 | 31.12 | $32.16 | 21615 |
| 2025-08-18 | 30.98 | $31.83 | 54900 |
| 2025-08-15 | 30.85 | $32.37 | 24000 |
| 2025-08-14 | 30.66 | $31.78 | 19306 |
| 2025-08-13 | 30.51 | $31.56 | 14109 |
| 2025-08-12 | 30.38 | $31.37 | 28130 |
| 2025-08-11 | 30.25 | $31.30 | 25700 |
| 2025-08-08 | 30.12 | $31.43 | 13000 |
| 2025-08-07 | 29.97 | $31.08 | 53000 |
| 2025-08-06 | 29.85 | $30.34 | 59900 |
| 2025-08-05 | 29.80 | $29.79 | 33719 |
| 2025-08-04 | 29.80 | $29.84 | 69565 |
| 2025-08-01 | 29.79 | $29.32 | 137219 |
| 2025-07-31 | 29.83 | $29.40 | 40732 |
| 2025-07-30 | 29.86 | $29.57 | 35700 |
| 2025-07-29 | 29.87 | $29.81 | 125700 |
| 2025-07-28 | 29.85 | $29.96 | 60146 |
| 2025-07-25 | 29.82 | $30.55 | 58142 |
| 2025-07-24 | 29.73 | $30.40 | 20700 |
| 2025-07-23 | 29.64 | $30.43 | 42000 |
| 2025-07-22 | 29.53 | $29.96 | 61244 |
| 2025-07-21 | 29.47 | $29.77 | 27431 |
| 2025-07-18 | 29.41 | $29.48 | 18300 |
| 2025-07-17 | 29.38 | $29.54 | 52615 |
| 2025-07-16 | 29.33 | $29.48 | 22528 |
| 2025-07-15 | 29.29 | $29.38 | 24845 |
| 2025-07-14 | 29.25 | $29.74 | 145450 |
| 2025-07-11 | 29.18 | $29.69 | 16100 |
| 2025-07-10 | 29.11 | $29.80 | 12518 |
| 2025-07-09 | 29.03 | $29.88 | 35424 |
| 2025-07-08 | 28.94 | $29.33 | 35039 |
| 2025-07-07 | 28.90 | $28.99 | 119624 |
| 2025-07-03 | 28.90 | $29.27 | 15500 |
| 2025-07-02 | 28.87 | $29.29 | 19100 |
| 2025-07-01 | 28.84 | $29.16 | 156822 |
| 2025-06-30 | 28.82 | $29.40 | 247100 |
| 2025-06-27 | 28.77 | $29.05 | 28900 |
| 2025-06-26 | 28.76 | $28.76 | 27900 |
| 2025-06-25 | 28.78 | $28.58 | 117514 |
| 2025-06-24 | 28.81 | $28.66 | 19025 |
| 2025-06-23 | 28.84 | $28.11 | 214647 |
| 2025-06-20 | 28.93 | $28.00 | 43100 |
| 2025-06-18 | 29.02 | $28.19 | 54500 |
| 2025-06-17 | 29.10 | $28.20 | 163138 |
| 2025-06-16 | 29.18 | $28.70 | 39108 |
| 2025-06-13 | 29.22 | $29.19 | 57637 |
| 2025-06-12 | 29.20 | $29.66 | 24831 |
| 2025-06-11 | 29.13 | $29.36 | 96800 |
| 2025-06-10 | 29.08 | $29.28 | 59307 |
| 2025-06-09 | 29.04 | $29.45 | 35446 |
| 2025-06-06 | 28.97 | $29.45 | 83900 |
| 2025-06-05 | 28.89 | $29.27 | 92402 |
| 2025-06-04 | 28.82 | $29.19 | 86200 |
| 2025-06-03 | 28.75 | $29.11 | 102818 |
| 2025-06-02 | 28.67 | $29.46 | 236907 |
| 2025-05-30 | 28.56 | $29.02 | 24343 |
| 2025-05-29 | 28.47 | $29.03 | 39439 |
| 2025-05-28 | 28.36 | $28.93 | 37937 |
| 2025-05-27 | 28.26 | $29.09 | 51548 |
| 2025-05-23 | 28.13 | $28.52 | 22200 |
| 2025-05-22 | 28.04 | $28.55 | 39519 |
| 2025-05-21 | 27.94 | $28.44 | 387935 |
| 2025-05-20 | 27.84 | $28.86 | 69800 |
| 2025-05-19 | 27.68 | $28.58 | 40900 |
| 2025-05-16 | 27.53 | $28.39 | 138600 |
| 2025-05-15 | 27.39 | $28.23 | 60021 |
| 2025-05-14 | 27.25 | $28.31 | 138400 |
| 2025-05-13 | 27.08 | $28.16 | 87400 |
| 2025-05-12 | 26.91 | $28.00 | 84329 |
| 2025-05-09 | 26.75 | $27.85 | 73600 |
| 2025-05-08 | 26.57 | $27.55 | 50645 |
| 2025-05-07 | 26.41 | $27.56 | 36900 |
| 2025-05-06 | 26.23 | $27.28 | 48200 |
| 2025-05-05 | 26.05 | $27.08 | 105800 |
| 2025-05-02 | 25.86 | $26.70 | 33150 |
| 2025-05-01 | 25.71 | $26.48 | 19700 |
| 2025-04-30 | 25.57 | $26.37 | 31115 |
| 2025-04-29 | 25.43 | $26.67 | 30500 |
| 2025-04-28 | 25.26 | $26.52 | 32500 |
| 2025-04-25 | 25.09 | $26.59 | 47400 |
| 2025-04-24 | 24.92 | $26.14 | 23900 |
| 2025-04-23 | 24.79 | $25.85 | 32497 |
| 2025-04-22 | 24.68 | $25.70 | 43100 |
| 2025-04-21 | 24.60 | $25.31 | 37033 |
| 2025-04-17 | 24.55 | $25.45 | 101100 |
| 2025-04-16 | 24.49 | $25.19 | 57600 |
| 2025-04-15 | 24.47 | $25.20 | 20843 |
| 2025-04-14 | 24.45 | $24.85 | 35100 |
| 2025-04-11 | 24.47 | $24.43 | 162700 |
| 2025-04-10 | 24.55 | $23.87 | 63100 |
| 2025-04-09 | 24.68 | $24.27 | 142025 |
| 2025-04-08 | 24.78 | $22.32 | 290631 |
| 2025-04-07 | 25.08 | $22.45 | 398200 |
| 2025-04-04 | 25.38 | $22.67 | 477600 |
| 2025-04-03 | 25.68 | $24.81 | 175200 |
| 2025-04-02 | 25.78 | $25.17 | 134979 |
| 2025-04-01 | 25.85 | $25.18 | 432165 |
| 2025-03-31 | 25.91 | $25.12 | 956800 |
| 2025-03-28 | 25.98 | $25.49 | 340420 |
| 2025-03-27 | 26.00 | $25.95 | 41142 |
| 2025-03-26 | 25.97 | $25.91 | 87000 |
| 2025-03-25 | 25.94 | $25.95 | 42900 |
| 2025-03-24 | 25.89 | $26.16 | 27600 |
| 2025-03-21 | 25.81 | $25.93 | 17900 |
| 2025-03-20 | 25.75 | $26.10 | 203500 |
| 2025-03-19 | 25.65 | $26.66 | 169400 |
| 2025-03-18 | 25.49 | $26.81 | 80917 |
| 2025-03-17 | 25.30 | $26.66 | 80408 |
| 2025-03-14 | 25.11 | $26.36 | 39300 |
| 2025-03-13 | 24.93 | $25.39 | 21748 |
| 2025-03-12 | 24.84 | $25.53 | 15346 |
| 2025-03-11 | 24.72 | $25.49 | 187696 |
| 2025-03-10 | 24.59 | $25.26 | 146886 |
| 2025-03-07 | 24.46 | $26.18 | 91100 |
| 2025-03-06 | 24.23 | $25.86 | 324602 |
| 2025-03-05 | 24.01 | $25.67 | 35800 |
| 2025-03-04 | 23.79 | $24.28 | 65249 |
| 2025-03-03 | 23.70 | $24.13 | 34600 |
| 2025-02-28 | 23.60 | $23.91 | 57935 |
| 2025-02-27 | 23.52 | $24.41 | 19031 |
| 2025-02-26 | 23.38 | $24.53 | 71700 |
| 2025-02-25 | 23.22 | $24.12 | 101200 |
| 2025-02-24 | 23.08 | $23.70 | 20900 |
| 2025-02-21 | 22.98 | $23.49 | 20900 |
| 2025-02-20 | 22.90 | $23.63 | 7800 |
| 2025-02-19 | 22.79 | $23.64 | 58700 |
| 2025-02-18 | 22.68 | $24.16 | 21600 |
| 2025-02-14 | 22.50 | $23.75 | 19800 |
| 2025-02-13 | 22.35 | $23.30 | 34241 |
| 2025-02-12 | 22.23 | $23.00 | 15407 |
| 2025-02-11 | 22.13 | $22.64 | 21945 |
| 2025-02-10 | 22.05 | $22.34 | 20823 |
| 2025-02-07 | 22.00 | $22.19 | 9600 |
| 2025-02-06 | 21.95 | $22.55 | 101021 |
| 2025-02-05 | 21.86 | $21.91 | 12900 |
| 2025-02-04 | 21.83 | $21.79 | 6200 |
| 2025-02-03 | 21.81 | $21.58 | 12315 |
| 2025-01-31 | 21.80 | $22.15 | 8436 |
| 2025-01-30 | 21.73 | $22.22 | 3400 |
| 2025-01-29 | 21.65 | $22.13 | 6700 |
| 2025-01-28 | 21.57 | $22.04 | 6900 |
| 2025-01-27 | 21.49 | $22.32 | 252100 |
| 2025-01-24 | 21.39 | $22.36 | 13600 |
| 2025-01-23 | 21.27 | $22.23 | 18300 |
| 2025-01-22 | 21.15 | $21.91 | 7800 |
| 2025-01-21 | 21.06 | $21.90 | 4013 |
| 2025-01-17 | 20.96 | $21.42 | 12302 |
| 2025-01-16 | 20.91 | $21.16 | 4300 |
| 2025-01-15 | 20.89 | $21.09 | 18428 |
| 2025-01-14 | 20.87 | $21.02 | 10435 |
| 2025-01-13 | 20.87 | $20.82 | 13248 |
| 2025-01-10 | 20.89 | $20.80 | 36500 |
| 2025-01-08 | 20.91 | $20.68 | 89541 |
| 2025-01-07 | 20.95 | $20.88 | 102600 |
| 2025-01-06 | 20.98 | $21.04 | 3300 |
| 2025-01-03 | 20.99 | $20.82 | 6442 |
| 2025-01-02 | 21.02 | $20.67 | 14400 |
| 2024-12-31 | 21.07 | $20.97 | 9249 |
| 2024-12-30 | 21.09 | $21.03 | 11644 |
| 2024-12-27 | 21.11 | $20.94 | 6241 |
| 2024-12-26 | 21.14 | $20.95 | 10420 |
| 2024-12-24 | 21.16 | $20.88 | 5327 |
| 2024-12-23 | 21.19 | $20.86 | 8123 |
| 2024-12-20 | 21.22 | $20.71 | 5800 |
| 2024-12-19 | 21.27 | $20.63 | 3831 |
| 2024-12-18 | 21.32 | $20.47 | 8334 |
| 2024-12-17 | 21.40 | $20.95 | 12941 |
| 2024-12-16 | 21.43 | $21.73 | 7400 |
| 2024-12-13 | 21.38 | $21.88 | 8932 |
| 2024-12-12 | 21.31 | $21.72 | 20200 |
| 2024-12-11 | 21.26 | $21.73 | 15538 |
| 2024-12-10 | 21.20 | $21.66 | 15900 |
| 2024-12-09 | 21.15 | $21.61 | 19000 |
| 2024-12-06 | 21.10 | $21.48 | 2914 |
| 2024-12-05 | 21.06 | $21.47 | 3823 |
| 2024-12-04 | 21.03 | $21.18 | 1420 |
| 2024-12-03 | 21.02 | $21.11 | 3926 |
| 2024-12-02 | 21.03 | $21.03 | 3724 |
| 2024-11-29 | 21.04 | $21.10 | 7336 |
| 2024-11-27 | 21.05 | $20.95 | 4101 |
| 2024-11-26 | 21.08 | $20.79 | 7405 |
| 2024-11-25 | 21.12 | $20.84 | 21500 |
| 2024-11-22 | 21.17 | $20.82 | 281309 |
| 2024-11-21 | 21.23 | $20.89 | 8619 |
| 2024-11-20 | 21.28 | $20.95 | 5223 |
| 2024-11-19 | 21.32 | $20.96 | 222300 |
| 2024-11-18 | 21.37 | $21.33 | 7230 |
| 2024-11-15 | 21.39 | $21.20 | 18923 |
| 2024-11-14 | 21.43 | $21.06 | 9700 |
| 2024-11-13 | 21.48 | $20.72 | 21100 |
| 2024-11-12 | 21.58 | $21.03 | 6349 |
| 2024-11-11 | 21.64 | $21.45 | 221533 |
| 2024-11-08 | 21.68 | $21.50 | 9110 |
| 2024-11-07 | 21.71 | $21.72 | 7616 |
| 2024-11-06 | 21.72 | $21.32 | 3500 |
| 2024-11-05 | 21.77 | $21.87 | 3238 |
| 2024-11-04 | 21.77 | $21.63 | 3100 |
| 2024-11-01 | 21.80 | $21.45 | 7107 |
| 2024-10-31 | 21.85 | $21.59 | 4700 |
| 2024-10-30 | 21.89 | $21.55 | 2205 |
| 2024-10-29 | 21.93 | $21.78 | 3236 |
| 2024-10-28 | 21.96 | $21.89 | 1700 |
| 2024-10-25 | 21.98 | $21.75 | 3600 |
| 2024-10-24 | 22.02 | $21.64 | 3800 |
| 2024-10-23 | 22.08 | $21.56 | 3500 |
| 2024-10-22 | 22.15 | $21.84 | 13642 |
| 2024-10-21 | 22.19 | $21.95 | 9541 |
| 2024-10-18 | 22.22 | $22.23 | 5900 |
| 2024-10-17 | 22.23 | $22.01 | 3500 |
| 2024-10-16 | 22.27 | $22.18 | 1600 |
| 2024-10-15 | 22.29 | $21.98 | 2100 |
| 2024-10-14 | 22.33 | $22.15 | 6000 |
| 2024-10-11 | 22.36 | $22.24 | 2100 |
| 2024-10-10 | 22.38 | $22.16 | 3046 |
| 2024-10-09 | 22.41 | $22.19 | 1000 |
| 2024-10-08 | 22.44 | $22.09 | 2700 |
| 2024-10-07 | 22.47 | $22.22 | 4300 |
| 2024-10-04 | 22.50 | $22.34 | 6144 |
| 2024-10-03 | 22.51 | $22.21 | 5600 |
| 2024-10-02 | 22.54 | $22.37 | 2700 |
| 2024-10-01 | 22.56 | $22.43 | 312816 |
| 2024-09-30 | 22.57 | $22.83 | 9629 |
| 2024-09-27 | 22.54 | $22.77 | 7014 |
| 2024-09-26 | 22.52 | $22.60 | 149100 |
| 2024-09-25 | 22.52 | $22.33 | 4500 |
| 2024-09-24 | 22.55 | $22.50 | 4000 |
| 2024-09-23 | 22.57 | $22.50 | 8500 |
| 2024-09-20 | 22.59 | $22.65 | 2400 |
| 2024-09-19 | 22.60 | $22.89 | 8000 |
| 2024-09-18 | 22.59 | $22.51 | 12125 |
| 2024-09-17 | 22.61 | $22.45 | 7520 |
| 2024-09-16 | 22.65 | $22.67 | 1243 |
| 2024-09-13 | 22.66 | $22.45 | 1505 |
| 2024-09-12 | 22.69 | $22.34 | 2500 |
| 2024-09-11 | 22.73 | $22.29 | 18209 |
| 2024-09-10 | 22.78 | $22.24 | 2000 |
| 2024-09-09 | 22.83 | $22.46 | 3400 |
| 2024-09-06 | 22.86 | $22.30 | 1825 |
| 2024-09-05 | 22.91 | $22.65 | 6907 |
| 2024-09-04 | 22.91 | $22.62 | 6700 |
| 2024-09-03 | 22.91 | $22.59 | 6031 |
| 2024-08-30 | 22.91 | $23.29 | 1800 |
| 2024-08-29 | 22.84 | $23.11 | 506 |
| 2024-08-28 | 22.77 | $23.21 | 2809 |
| 2024-08-27 | 22.70 | $23.39 | 10542 |
| 2024-08-26 | 22.60 | $23.28 | 4400 |
| 2024-08-23 | 22.52 | $23.26 | 3000 |
| 2024-08-22 | 22.42 | $22.83 | 6200 |
| 2024-08-21 | 22.37 | $23.10 | 6504 |
| 2024-08-20 | 22.29 | $22.85 | 2242 |
| 2024-08-19 | 22.23 | $22.94 | 3624 |
| 2024-08-16 | 22.16 | $22.58 | 4222 |
| 2024-08-15 | 22.13 | $22.52 | 6500 |
| 2024-08-14 | 22.10 | $22.42 | 8900 |
| 2024-08-13 | 22.08 | $22.23 | 14037 |
| 2024-08-12 | 22.09 | $22.06 | 3126 |
| 2024-08-09 | 22.11 | $22.02 | 3861 |
| 2024-08-08 | 22.14 | $21.91 | 3212 |
| 2024-08-07 | 22.18 | $21.77 | 4029 |
| 2024-08-06 | 22.24 | $21.48 | 12636 |
| 2024-08-05 | 22.33 | $21.37 | 5800 |
| 2024-08-02 | 22.44 | $21.83 | 15000 |
| 2024-08-01 | 22.51 | $22.12 | 73600 |
| 2024-07-31 | 22.55 | $22.59 | 3300 |
| 2024-07-30 | 22.55 | $22.56 | 14528 |
| 2024-07-29 | 22.54 | $22.41 | 4700 |
| 2024-07-26 | 22.55 | $22.50 | 3900 |
| 2024-07-25 | 22.55 | $22.41 | 2844 |
| 2024-07-24 | 22.55 | $22.39 | 4101 |
| 2024-07-23 | 22.55 | $22.47 | 7407 |
| 2024-07-22 | 22.54 | $22.76 | 7500 |
| 2024-07-19 | 22.50 | $22.53 | 1000 |
| 2024-07-18 | 22.48 | $22.62 | 13706 |
| 2024-07-17 | 22.44 | $22.71 | 7000 |
| 2024-07-16 | 22.39 | $22.75 | 1300 |
| 2024-07-15 | 22.34 | $22.67 | 17626 |
| 2024-07-12 | 22.28 | $22.79 | 1400 |
| 2024-07-11 | 22.21 | $22.60 | 3100 |
| 2024-07-10 | 22.16 | $22.45 | 11600 |
| 2024-07-09 | 22.12 | $22.31 | 49341 |
| 2024-07-08 | 22.10 | $22.62 | 26600 |
| 2024-07-05 | 22.06 | $22.71 | 6900 |
| 2024-07-03 | 22.01 | $22.47 | 4813 |
| 2024-07-02 | 21.99 | $22.19 | 2948 |
| 2024-07-01 | 22.00 | $22.17 | 17539 |
| 2024-06-28 | 22.02 | $21.85 | 9500 |
| 2024-06-27 | 22.07 | $21.82 | 5700 |
| 2024-06-26 | 22.14 | $21.71 | 25914 |
| 2024-06-25 | 22.22 | $21.88 | 45300 |
| 2024-06-24 | 22.30 | $21.94 | 32636 |
| 2024-06-21 | 22.37 | $21.64 | 21645 |
| 2024-06-20 | 22.49 | $21.92 | 68310 |
| 2024-06-18 | 22.59 | $21.71 | 27002 |
| 2024-06-17 | 22.71 | $21.68 | 23924 |
| 2024-06-14 | 22.85 | $21.35 | 20500 |
| 2024-06-13 | 23.03 | $21.89 | 15000 |
| 2024-06-12 | 23.17 | $22.31 | 19131 |
| 2024-06-11 | 23.27 | $21.94 | 25649 |
| 2024-06-10 | 23.42 | $23.18 | 22535 |
| 2024-06-07 | 23.44 | $23.22 | 16120 |
| 2024-06-06 | 23.46 | $23.61 | 20100 |
| 2024-06-05 | 23.44 | $23.49 | 2444 |
| 2024-06-04 | 23.42 | $23.22 | 35700 |
| 2024-06-03 | 23.43 | $23.60 | 39613 |
| 2024-05-31 | 23.39 | $23.48 | 4745 |
| 2024-05-30 | 23.36 | $23.19 | 9313 |
| 2024-05-29 | 23.36 | $23.09 | 17100 |
| 2024-05-28 | 23.35 | $23.57 | 39700 |
| 2024-05-24 | 23.29 | $23.52 | 7811 |
| 2024-05-23 | 23.23 | $23.48 | 10119 |
| 2024-05-22 | 23.17 | $23.59 | 8500 |
| 2024-05-21 | 23.09 | $23.76 | 40100 |
| 2024-05-20 | 22.98 | $23.71 | 9800 |
| 2024-05-17 | 22.88 | $23.69 | 10900 |
| 2024-05-16 | 22.76 | $23.47 | 6842 |
| 2024-05-15 | 22.65 | $23.42 | 8648 |
| 2024-05-14 | 22.54 | $23.41 | 15500 |
| 2024-05-13 | 22.43 | $23.05 | 5431 |
| 2024-05-10 | 22.34 | $23.04 | 2800 |
| 2024-05-09 | 22.24 | $23.00 | 24000 |
| 2024-05-08 | 22.14 | $22.68 | 5800 |
| 2024-05-07 | 22.07 | $22.66 | 9600 |
| 2024-05-06 | 22.00 | $22.45 | 6331 |
| 2024-05-03 | 21.95 | $22.37 | 27036 |
| 2024-05-02 | 21.90 | $22.22 | 124600 |
| 2024-05-01 | 21.87 | $21.86 | 5421 |
| 2024-04-30 | 21.87 | $21.90 | 6600 |
| 2024-04-29 | 21.86 | $22.02 | 2741 |
| 2024-04-26 | 21.85 | $21.97 | 6023 |
| 2024-04-25 | 21.83 | $22.07 | 1200 |
| 2024-04-24 | 21.81 | $22.11 | 700 |
| 2024-04-23 | 21.78 | $22.11 | 5400 |
| 2024-04-22 | 21.74 | $21.85 | 11100 |
| 2024-04-19 | 21.73 | $21.62 | 4030 |
| 2024-04-18 | 21.74 | $21.57 | 400 |
| 2024-04-17 | 21.76 | $21.49 | 2300 |
| 2024-04-16 | 21.78 | $21.40 | 4200 |
| 2024-04-15 | 21.80 | $21.43 | 14412 |
| 2024-04-12 | 21.83 | $21.68 | 5400 |
| 2024-04-11 | 21.82 | $21.98 | 17814 |
| 2024-04-10 | 21.79 | $21.99 | 5941 |
| 2024-04-09 | 21.74 | $22.23 | 2441 |
| 2024-04-08 | 21.67 | $22.21 | 3333 |
| 2024-04-05 | 21.59 | $21.97 | 3129 |
| 2024-04-04 | 21.54 | $21.83 | 11915 |
| 2024-04-03 | 21.49 | $21.85 | 11729 |
| 2024-04-02 | 21.43 | $21.70 | 4500 |
| 2024-04-01 | 21.39 | $21.68 | 46100 |
| 2024-03-28 | 21.34 | $21.72 | 3209 |
| 2024-03-27 | 21.28 | $21.79 | 7131 |
| 2024-03-26 | 21.21 | $21.58 | 5000 |
| 2024-03-25 | 21.16 | $21.54 | 2226 |
| 2024-03-22 | 21.11 | $21.45 | 2600 |
| 2024-03-21 | 21.06 | $21.41 | 5400 |
| 2024-03-20 | 21.02 | $21.48 | 2037 |
| 2024-03-19 | 20.97 | $21.20 | 10542 |
| 2024-03-18 | 20.94 | $21.09 | 11817 |
| 2024-03-15 | 20.92 | $21.03 | 5100 |
| 2024-03-14 | 20.91 | $20.95 | 7200 |
| 2024-03-13 | 20.90 | $21.15 | 12900 |
| 2024-03-12 | 20.87 | $20.92 | 1744 |
| 2024-03-11 | 20.87 | $20.85 | 2700 |
| 2024-03-08 | 20.86 | $20.93 | 2800 |
| 2024-03-07 | 20.85 | $21.08 | 14200 |
| 2024-03-06 | 20.82 | $21.01 | 1645 |
| 2024-03-05 | 20.80 | $20.76 | 32300 |
| 2024-03-04 | 20.80 | $20.72 | 31235 |
| 2024-03-01 | 20.81 | $20.79 | 45000 |
| 2024-02-29 | 20.82 | $20.64 | 4223 |
| 2024-02-28 | 20.84 | $20.83 | 5207 |
| 2024-02-27 | 20.84 | $20.96 | 7620 |
| 2024-02-26 | 20.84 | $20.87 | 18514 |
| 2024-02-23 | 20.84 | $20.85 | 28300 |
| 2024-02-22 | 20.85 | $21.07 | 18800 |
| 2024-02-21 | 20.84 | $20.98 | 1800 |
| 2024-02-20 | 20.84 | $20.88 | 1300 |
| 2024-02-16 | 20.85 | $20.86 | 6800 |
| 2024-02-15 | 20.86 | $20.73 | 4304 |
| 2024-02-14 | 20.88 | $20.56 | 4631 |
| 2024-02-13 | 20.92 | $20.44 | 4800 |
| 2024-02-12 | 20.97 | $20.77 | 2439 |
| 2024-02-09 | 20.99 | $20.66 | 3300 |
| 2024-02-08 | 21.03 | $20.58 | 63700 |
| 2024-02-07 | 21.08 | $20.67 | 17346 |
| 2024-02-06 | 21.13 | $20.96 | 22304 |
| 2024-02-05 | 21.15 | $20.90 | 10800 |
| 2024-02-02 | 21.18 | $21.15 | 7433 |
| 2024-02-01 | 21.18 | $21.37 | 181415 |
| 2024-01-31 | 21.17 | $21.18 | 5200 |
| 2024-01-30 | 21.17 | $21.33 | 1800 |
| 2024-01-29 | 21.16 | $21.30 | 7700 |
| 2024-01-26 | 21.15 | $21.35 | 9900 |
| 2024-01-25 | 21.14 | $21.25 | 11603 |
| 2024-01-24 | 21.14 | $21.22 | 2800 |
| 2024-01-23 | 21.15 | $20.95 | 4900 |
| 2024-01-22 | 21.18 | $20.88 | 3900 |
| 2024-01-19 | 21.22 | $20.89 | 6100 |
| 2024-01-18 | 21.26 | $20.83 | 40044 |
| 2024-01-17 | 21.32 | $20.71 | 7713 |
| 2024-01-16 | 21.39 | $20.97 | 5642 |
| 2024-01-12 | 21.44 | $21.33 | 16947 |
| 2024-01-11 | 21.45 | $21.44 | 16000 |
| 2024-01-10 | 21.45 | $21.52 | 3116 |
| 2024-01-09 | 21.44 | $21.40 | 4900 |
| 2024-01-08 | 21.44 | $21.52 | 4100 |
| 2024-01-05 | 21.43 | $21.43 | 17900 |
| 2024-01-04 | 21.42 | $21.37 | 137915 |
| 2024-01-03 | 21.42 | $21.04 | 48916 |
| 2024-01-02 | 21.45 | $21.29 | 274042 |
| 2023-12-29 | 21.45 | $21.61 | 5437 |
| 2023-12-28 | 21.43 | $21.57 | 5100 |
| 2023-12-27 | 21.40 | $21.77 | 10300 |
| 2023-12-26 | 21.35 | $21.55 | 8300 |
| 2023-12-22 | 21.33 | $21.39 | 566422 |
| 2023-12-21 | 21.31 | $21.36 | 3900 |
| 2023-12-20 | 21.30 | $21.11 | 26700 |
| 2023-12-19 | 21.30 | $21.85 | 52407 |
| 2023-12-18 | 21.24 | $21.60 | 14513 |
| 2023-12-15 | 21.19 | $21.61 | 15544 |
| 2023-12-14 | 21.14 | $21.75 | 18910 |
| 2023-12-13 | 21.08 | $21.30 | 3412 |
| 2023-12-12 | 21.05 | $21.02 | 2900 |
| 2023-12-11 | 21.05 | $20.93 | 6324 |
| 2023-12-08 | 21.06 | $21.10 | 8733 |
| 2023-12-07 | 21.04 | $20.93 | 8700 |
| 2023-12-06 | 21.03 | $20.91 | 13600 |
| 2023-12-05 | 21.02 | $21.10 | 25038 |
| 2023-12-04 | 20.99 | $21.18 | 9900 |
| 2023-12-01 | 20.95 | $21.32 | 20533 |
| 2023-11-30 | 20.89 | $21.15 | 8828 |
| 2023-11-29 | 20.83 | $21.23 | 21200 |
| 2023-11-28 | 20.76 | $21.15 | 7433 |
| 2023-11-27 | 20.69 | $20.99 | 30537 |
| 2023-11-24 | 20.62 | $21.02 | 6726 |
| 2023-11-22 | 20.54 | $20.86 | 9223 |
| 2023-11-21 | 20.46 | $20.92 | 15505 |
| 2023-11-20 | 20.37 | $21.16 | 39702 |
| 2023-11-17 | 20.25 | $21.03 | 5640 |
| 2023-11-16 | 20.13 | $20.90 | 2500 |
| 2023-11-15 | 20.01 | $20.93 | 12100 |
| 2023-11-14 | 19.88 | $20.84 | 21717 |
| 2023-11-13 | 19.76 | $20.37 | 9342 |
| 2023-11-10 | 19.68 | $20.28 | 10000 |
| 2023-11-09 | 19.60 | $20.07 | 111300 |
| 2023-11-08 | 19.54 | $20.01 | 5332 |
| 2023-11-07 | 19.49 | $19.96 | 25700 |
| 2023-11-06 | 19.44 | $20.22 | 49300 |
| 2023-11-03 | 19.35 | $20.22 | 73601 |
| 2023-11-02 | 19.27 | $19.77 | 36009 |
| 2023-11-01 | 19.23 | $19.32 | 147746 |
| 2023-10-31 | 19.22 | $19.36 | 689500 |
| 2023-10-30 | 19.22 | $19.34 | 46538 |
| 2023-10-27 | 19.21 | $18.86 | 11320 |
| 2023-10-26 | 19.26 | $18.80 | 9318 |
| 2023-10-25 | 19.31 | $18.92 | 1900 |
| 2023-10-24 | 19.36 | $19.06 | 7016 |
| 2023-10-23 | 19.39 | $19.10 | 10039 |
| 2023-10-20 | 19.42 | $19.04 | 14400 |
| 2023-10-19 | 19.46 | $19.20 | 8600 |
| 2023-10-18 | 19.49 | $19.33 | 17900 |
| 2023-10-17 | 19.51 | $19.64 | 6600 |
| 2023-10-16 | 19.50 | $19.70 | 32800 |
| 2023-10-13 | 19.48 | $19.50 | 67338 |
| 2023-10-12 | 19.49 | $19.59 | 18100 |
| 2023-10-11 | 19.50 | $19.79 | 126700 |
| 2023-10-10 | 19.48 | $19.54 | 72800 |
| 2023-10-09 | 19.49 | $19.33 | 3132 |
| 2023-10-06 | 19.52 | $19.50 | 37623 |
| 2023-10-05 | 19.54 | $19.24 | 8416 |
| 2023-10-04 | 19.59 | $19.18 | 13440 |
| 2023-10-03 | 19.65 | $19.15 | 228536 |
| 2023-10-02 | 19.71 | $19.32 | 78925 |
| 2023-09-29 | 19.77 | $19.65 | 65018 |
| 2023-09-28 | 19.79 | $19.57 | 24705 |
| 2023-09-27 | 19.83 | $19.28 | 6700 |
| 2023-09-26 | 19.90 | $19.38 | 1900 |
| 2023-09-25 | 19.97 | $19.57 | 8800 |
| 2023-09-22 | 20.01 | $19.78 | 25419 |
| 2023-09-21 | 20.04 | $19.77 | 33625 |
| 2023-09-20 | 20.07 | $20.10 | 86743 |
| 2023-09-19 | 20.07 | $20.05 | 15600 |
| 2023-09-18 | 20.07 | $19.95 | 2800 |
| 2023-09-15 | 20.09 | $20.02 | 2400 |
| 2023-09-14 | 20.10 | $20.17 | 2500 |
| 2023-09-13 | 20.09 | $19.99 | 4000 |
| 2023-09-12 | 20.11 | $20.04 | 13949 |
| 2023-09-11 | 20.12 | $20.00 | 71500 |
| 2023-09-08 | 20.13 | $19.87 | 7100 |
| 2023-09-07 | 20.17 | $19.94 | 11617 |
| 2023-09-06 | 20.20 | $20.16 | 16200 |
| 2023-09-05 | 20.21 | $20.21 | 6500 |
| 2023-09-01 | 20.22 | $20.27 | 1900 |
| 2023-08-31 | 20.22 | $20.23 | 20132 |
| 2023-08-30 | 20.23 | $20.47 | 1100 |
| 2023-08-29 | 20.22 | $20.41 | 12528 |
| 2023-08-28 | 20.22 | $20.06 | 22100 |
| 2023-08-25 | 20.26 | $19.92 | 1400 |
| 2023-08-24 | 20.31 | $19.78 | 13821 |
| 2023-08-23 | 20.38 | $20.03 | 1419 |
| 2023-08-22 | 20.43 | $20.18 | 2000 |
| 2023-08-21 | 20.48 | $20.25 | 3900 |
| 2023-08-18 | 20.52 | $20.18 | 1000 |
| 2023-08-17 | 20.57 | $20.15 | 1824 |
| 2023-08-16 | 20.63 | $20.21 | 2641 |
| 2023-08-15 | 20.69 | $20.25 | 15200 |
| 2023-08-14 | 20.74 | $20.43 | 8108 |
| 2023-08-11 | 20.79 | $20.45 | 17000 |
| 2023-08-10 | 20.83 | $20.66 | 7100 |
| 2023-08-09 | 20.85 | $20.72 | 3900 |
| 2023-08-08 | 20.87 | $20.67 | 1138 |
| 2023-08-07 | 20.89 | $20.86 | 6600 |
| 2023-08-04 | 20.89 | $20.68 | 12325 |
| 2023-08-03 | 20.91 | $20.66 | 10100 |
| 2023-08-02 | 20.92 | $20.55 | 10700 |
| 2023-08-01 | 20.95 | $20.91 | 20900 |
| 2023-07-31 | 20.93 | $21.12 | 4939 |
| 2023-07-28 | 20.90 | $21.00 | 16849 |
| 2023-07-27 | 20.86 | $20.77 | 46200 |
| 2023-07-26 | 20.85 | $20.98 | 7000 |
| 2023-07-25 | 20.81 | $21.07 | 3132 |
| 2023-07-24 | 20.76 | $21.16 | 3000 |
| 2023-07-21 | 20.69 | $21.13 | 11200 |
| 2023-07-20 | 20.62 | $21.02 | 13800 |
| 2023-07-19 | 20.55 | $21.12 | 1500 |
| 2023-07-18 | 20.48 | $21.09 | 5700 |
| 2023-07-17 | 20.40 | $20.95 | 800 |
| 2023-07-14 | 20.33 | $20.94 | 1700 |
| 2023-07-13 | 20.26 | $21.01 | 5641 |
| 2023-07-12 | 20.18 | $20.75 | 5322 |
| 2023-07-11 | 20.13 | $20.24 | 10800 |
| 2023-07-10 | 20.12 | $20.12 | 6300 |
| 2023-07-07 | 20.12 | $20.19 | 9000 |
| 2023-07-06 | 20.11 | $19.97 | 3300 |
| 2023-07-05 | 20.12 | $20.23 | 8700 |
| 2023-07-03 | 20.11 | $20.45 | 11102 |
| 2023-06-30 | 20.08 | $20.30 | 171700 |
| 2023-06-29 | 20.06 | $19.95 | 25900 |
| 2023-06-28 | 20.07 | $19.88 | 12100 |
| 2023-06-27 | 20.09 | $19.93 | 46900 |
| 2023-06-26 | 20.10 | $19.84 | 4121 |
| 2023-06-23 | 20.12 | $19.65 | 3526 |
| 2023-06-22 | 20.16 | $20.04 | 7226 |
| 2023-06-21 | 20.17 | $20.29 | 4716 |
| 2023-06-20 | 20.16 | $20.21 | 5202 |
| 2023-06-16 | 20.15 | $20.44 | 13600 |
| 2023-06-15 | 20.12 | $20.51 | 2916 |
| 2023-06-14 | 20.09 | $20.36 | 3300 |
| 2023-06-13 | 20.06 | $20.25 | 10055 |
| 2023-06-12 | 20.06 | $20.10 | 5400 |
| 2023-06-09 | 20.06 | $19.93 | 7400 |
| 2023-06-08 | 20.09 | $19.97 | 3400 |
| 2023-06-07 | 20.11 | $19.72 | 8900 |
| 2023-06-06 | 20.17 | $20.32 | 6000 |
| 2023-06-05 | 20.17 | $20.27 | 24906 |
| 2023-06-02 | 20.18 | $20.14 | 26705 |
| 2023-06-01 | 20.21 | $19.88 | 7613 |
| 2023-05-31 | 20.26 | $19.65 | 9200 |
| 2023-05-30 | 20.34 | $19.82 | 2409 |
| 2023-05-26 | 20.41 | $19.92 | 4200 |
| 2023-05-25 | 20.48 | $19.93 | 7424 |
| 2023-05-24 | 20.55 | $20.06 | 93200 |
| 2023-05-23 | 20.61 | $20.45 | 12726 |
| 2023-05-22 | 20.64 | $20.67 | 3800 |
| 2023-05-19 | 20.65 | $20.46 | 1500 |
| 2023-05-18 | 20.68 | $20.43 | 2600 |
| 2023-05-17 | 20.72 | $20.51 | 8700 |
| 2023-05-16 | 20.75 | $20.29 | 8449 |
| 2023-05-15 | 20.80 | $20.48 | 4300 |
| 2023-05-12 | 20.84 | $20.41 | 3200 |
| 2023-05-11 | 20.89 | $20.61 | 2800 |
| 2023-05-10 | 20.92 | $20.77 | 2123 |
| 2023-05-09 | 20.94 | $20.97 | 4500 |
| 2023-05-08 | 20.94 | $21.18 | 14308 |
| 2023-05-05 | 20.91 | $20.99 | 1604 |
| 2023-05-04 | 20.90 | $20.55 | 15700 |
| 2023-05-03 | 20.93 | $20.65 | 4300 |
| 2023-05-02 | 20.94 | $20.69 | 9300 |
| 2023-05-01 | 20.96 | $21.14 | 22029 |
| 2023-04-28 | 20.93 | $21.14 | 9224 |
| 2023-04-27 | 20.89 | $21.21 | 2300 |
| 2023-04-26 | 20.84 | $20.95 | 4000 |
| 2023-04-25 | 20.80 | $20.71 | 33800 |
| 2023-04-24 | 20.78 | $21.04 | 9100 |
| 2023-04-21 | 20.72 | $20.99 | 10700 |
| 2023-04-20 | 20.66 | $20.95 | 2500 |
| 2023-04-19 | 20.59 | $20.97 | 3400 |
| 2023-04-18 | 20.52 | $21.12 | 7100 |
| 2023-04-17 | 20.43 | $20.97 | 4706 |
| 2023-04-14 | 20.34 | $21.02 | 3300 |
| 2023-04-13 | 20.24 | $20.90 | 3900 |
| 2023-04-12 | 20.15 | $20.77 | 9100 |
| 2023-04-11 | 20.06 | $20.63 | 9022 |
| 2023-04-10 | 19.99 | $20.49 | 9239 |
| 2023-04-06 | 19.94 | $20.44 | 178600 |
| 2023-04-05 | 19.89 | $20.30 | 4219 |
| 2023-04-04 | 19.86 | $20.49 | 7029 |
| 2023-04-03 | 19.82 | $20.47 | 21200 |
| 2023-03-31 | 19.79 | $20.25 | 5600 |
| 2023-03-30 | 19.78 | $20.25 | 7723 |
| 2023-03-29 | 19.78 | $19.59 | 4800 |
| 2023-03-28 | 19.85 | $19.23 | 6000 |
| 2023-03-27 | 19.97 | $19.11 | 9800 |
| 2023-03-24 | 20.11 | $18.89 | 7607 |
| 2023-03-23 | 20.28 | $19.66 | 8200 |
| 2023-03-22 | 20.38 | $19.74 | 11009 |
| 2023-03-21 | 20.48 | $20.12 | 5000 |
| 2023-03-20 | 20.55 | $19.53 | 7400 |
| 2023-03-17 | 20.68 | $19.26 | 6747 |
| 2023-03-16 | 20.85 | $19.46 | 7814 |
| 2023-03-15 | 21.01 | $19.52 | 37522 |
| 2023-03-14 | 21.18 | $20.75 | 25600 |
| 2023-03-13 | 21.22 | $20.39 | 12925 |
| 2023-03-10 | 21.31 | $20.90 | 14300 |
| 2023-03-09 | 21.35 | $21.03 | 19400 |
| 2023-03-08 | 21.37 | $21.49 | 50003 |
| 2023-03-07 | 21.36 | $21.40 | 10617 |
| 2023-03-06 | 21.34 | $21.72 | 11600 |
| 2023-03-03 | 21.29 | $21.71 | 4400 |
| 2023-03-02 | 21.24 | $21.54 | 12722 |
| 2023-03-01 | 21.21 | $21.43 | 32423 |
| 2023-02-28 | 21.18 | $21.44 | 5830 |
| 2023-02-27 | 21.16 | $21.23 | 9700 |
| 2023-02-24 | 21.15 | $20.87 | 3800 |
| 2023-02-23 | 21.17 | $21.12 | 3000 |
| 2023-02-22 | 21.17 | $20.94 | 12300 |
| 2023-02-21 | 21.19 | $21.19 | 6939 |
| 2023-02-17 | 21.18 | $21.45 | 4734 |
| 2023-02-16 | 21.14 | $21.30 | 19510 |
| 2023-02-15 | 21.11 | $21.28 | 3516 |
| 2023-02-14 | 21.08 | $21.36 | 11100 |
| 2023-02-13 | 21.04 | $21.21 | 5840 |
| 2023-02-10 | 21.01 | $21.11 | 8000 |
| 2023-02-09 | 20.99 | $21.29 | 11800 |
| 2023-02-08 | 20.95 | $21.19 | 32721 |
| 2023-02-07 | 20.90 | $20.98 | 5400 |
| 2023-02-06 | 20.88 | $20.68 | 3237 |
| 2023-02-03 | 20.88 | $20.87 | 8101 |
| 2023-02-02 | 20.85 | $21.27 | 14316 |
| 2023-02-01 | 20.78 | $21.42 | 29913 |
| 2023-01-31 | 20.68 | $21.18 | 17900 |
| 2023-01-30 | 20.59 | $20.83 | 8800 |
| 2023-01-27 | 20.53 | $20.98 | 32400 |
| 2023-01-26 | 20.45 | $20.94 | 10000 |
| 2023-01-25 | 20.36 | $20.94 | 8126 |
| 2023-01-24 | 20.26 | $20.81 | 25400 |
| 2023-01-23 | 20.16 | $20.79 | 19200 |
| 2023-01-20 | 20.06 | $20.68 | 11731 |
| 2023-01-19 | 19.96 | $20.50 | 14900 |
| 2023-01-18 | 19.86 | $20.64 | 7315 |
| 2023-01-17 | 19.74 | $20.39 | 23434 |
| 2023-01-13 | 19.64 | $20.57 | 16239 |
| 2023-01-12 | 19.52 | $20.48 | 13700 |
| 2023-01-11 | 19.39 | $20.10 | 5619 |
| 2023-01-10 | 19.30 | $19.96 | 6100 |
| 2023-01-09 | 19.22 | $19.98 | 28510 |
| 2023-01-06 | 19.13 | $19.91 | 2900 |
| 2023-01-05 | 19.05 | $19.48 | 4221 |
| 2023-01-04 | 19.01 | $19.45 | 12238 |
| 2023-01-03 | 18.97 | $19.26 | 43600 |
| 2022-12-30 | 18.96 | $19.00 | 14800 |
| 2022-12-29 | 18.97 | $19.09 | 6500 |
| 2022-12-28 | 18.98 | $18.82 | 4722 |
| 2022-12-27 | 19.01 | $19.05 | 6811 |
| 2022-12-23 | 19.03 | $19.04 | 27400 |
| 2022-12-22 | 19.05 | $18.86 | 11600 |
| 2022-12-21 | 19.09 | $18.86 | 4900 |
| 2022-12-20 | 19.14 | $18.58 | 9500 |
| 2022-12-19 | 19.21 | $18.54 | 4813 |
| 2022-12-16 | 19.30 | $18.56 | 9243 |
| 2022-12-15 | 19.39 | $18.69 | 29267 |
| 2022-12-14 | 19.47 | $19.05 | 2623 |
| 2022-12-13 | 19.51 | $19.08 | 25213 |
| 2022-12-12 | 19.56 | $19.34 | 15100 |
| 2022-12-09 | 19.58 | $19.39 | 6430 |
| 2022-12-08 | 19.59 | $19.50 | 8900 |
| 2022-12-07 | 19.59 | $19.43 | 6714 |
| 2022-12-06 | 19.60 | $19.50 | 15442 |
| 2022-12-05 | 19.59 | $19.66 | 2605 |
| 2022-12-02 | 19.56 | $19.79 | 3600 |
| 2022-12-01 | 19.50 | $19.83 | 12114 |
| 2022-11-30 | 19.43 | $19.81 | 2930 |
| 2022-11-29 | 19.34 | $19.54 | 3611 |
| 2022-11-28 | 19.27 | $19.31 | 7037 |
| 2022-11-25 | 19.21 | $19.89 | 57710 |
| 2022-11-23 | 19.09 | $19.74 | 5500 |
| 2022-11-22 | 18.96 | $19.74 | 13900 |
| 2022-11-21 | 18.82 | $19.35 | 2016 |
| 2022-11-18 | 18.70 | $19.53 | 10932 |
| 2022-11-17 | 18.55 | $19.36 | 29200 |
| 2022-11-16 | 18.40 | $19.42 | 18421 |
| 2022-11-15 | 18.23 | $19.51 | 12207 |
| 2022-11-14 | 18.04 | $19.45 | 25316 |
| 2022-11-11 | 17.83 | $19.60 | 17117 |
| 2022-11-10 | 17.60 | $19.11 | 9200 |
| 2022-11-09 | 17.39 | $18.42 | 4000 |
| 2022-11-08 | 17.23 | $18.64 | 35700 |
| 2022-11-07 | 17.04 | $18.47 | 13800 |
| 2022-11-04 | 16.86 | $18.12 | 21200 |
| 2022-11-03 | 16.69 | $16.93 | 15603 |
| 2022-11-02 | 16.64 | $17.12 | 11000 |
| 2022-11-01 | 16.56 | $17.17 | 13415 |
| 2022-10-31 | 16.48 | $17.15 | 14822 |
| 2022-10-28 | 16.39 | $17.33 | 28800 |
| 2022-10-27 | 16.28 | $16.91 | 31503 |
| 2022-10-26 | 16.20 | $16.98 | 40100 |
| 2022-10-25 | 16.11 | $16.77 | 43500 |
| 2022-10-24 | 16.03 | $16.42 | 10100 |
| 2022-10-21 | 15.98 | $16.35 | 9314 |
| 2022-10-20 | 15.94 | $16.02 | 12019 |
| 2022-10-19 | 15.93 | $16.03 | 3000 |
| 2022-10-18 | 15.92 | $16.26 | 8213 |
| 2022-10-17 | 15.90 | $16.18 | 39936 |
| 2022-10-14 | 15.88 | $15.67 | 6700 |
| 2022-10-13 | 15.93 | $16.00 | 34525 |
| 2022-10-12 | 15.95 | $15.39 | 20931 |
| 2022-10-11 | 16.04 | $15.56 | 47011 |
| 2022-10-10 | 16.12 | $15.80 | 17413 |
| 2022-10-07 | 16.20 | $15.90 | 8019 |
| 2022-10-06 | 16.27 | $16.14 | 8604 |
| 2022-10-05 | 16.32 | $16.47 | 8600 |
| 2022-10-04 | 16.35 | $16.60 | 39043 |
| 2022-10-03 | 16.37 | $15.97 | 15900 |
| 2022-09-30 | 16.46 | $15.51 | 12200 |
| 2022-09-29 | 16.59 | $15.49 | 29116 |
| 2022-09-28 | 16.73 | $15.78 | 17224 |
| 2022-09-27 | 16.86 | $15.52 | 10000 |
| 2022-09-26 | 17.01 | $15.59 | 29200 |
| 2022-09-23 | 17.17 | $15.85 | 22317 |
| 2022-09-22 | 17.32 | $16.64 | 18800 |
| 2022-09-21 | 17.40 | $16.68 | 13200 |
| 2022-09-20 | 17.48 | $16.99 | 7930 |
| 2022-09-19 | 17.53 | $17.54 | 10715 |
| 2022-09-16 | 17.53 | $17.41 | 7300 |
| 2022-09-15 | 17.55 | $17.52 | 6134 |
| 2022-09-14 | 17.56 | $17.66 | 1.4M |
| 2022-09-13 | 17.57 | $17.71 | 2704 |
| 2022-09-12 | 17.57 | $18.35 | 22500 |
| 2022-09-09 | 17.52 | $17.86 | 19818 |
| 2022-09-08 | 17.52 | $17.53 | 8709 |
| 2022-09-07 | 17.56 | $17.49 | 5107 |
| 2022-09-06 | 17.61 | $16.80 | 6537 |
| 2022-09-02 | 17.73 | $16.81 | 25400 |
| 2022-09-01 | 17.86 | $16.94 | 9537 |
| 2022-08-31 | 17.98 | $17.41 | 7318 |
| 2022-08-30 | 18.06 | $17.31 | 6700 |
| 2022-08-29 | 18.16 | $17.45 | 7233 |
| 2022-08-26 | 18.25 | $17.55 | 2430 |
| 2022-08-25 | 18.33 | $17.98 | 10946 |
| 2022-08-24 | 18.38 | $17.90 | 6913 |
| 2022-08-23 | 18.43 | $17.83 | 5043 |
| 2022-08-22 | 18.50 | $17.53 | 21600 |
| 2022-08-19 | 18.59 | $18.06 | 13200 |
| 2022-08-18 | 18.63 | $18.38 | 10500 |
| 2022-08-17 | 18.64 | $18.57 | 21600 |
| 2022-08-16 | 18.63 | $18.90 | 14309 |
| 2022-08-15 | 18.59 | $18.82 | 19300 |
| 2022-08-12 | 18.54 | $19.09 | 141100 |
| 2022-08-11 | 18.47 | $18.95 | 11900 |
| 2022-08-10 | 18.39 | $18.92 | 43200 |
| 2022-08-09 | 18.32 | $18.49 | 8900 |
| 2022-08-08 | 18.27 | $18.56 | 71700 |
| 2022-08-05 | 18.22 | $18.54 | 19800 |
| 2022-08-04 | 18.16 | $18.57 | 4917 |
| 2022-08-03 | 18.09 | $18.39 | 2900 |
| 2022-08-02 | 18.03 | $18.20 | 2813 |
| 2022-08-01 | 17.99 | $18.48 | 3905 |
| 2022-07-29 | 17.92 | $18.57 | 6127 |
| 2022-07-28 | 17.83 | $18.16 | 3630 |
| 2022-07-27 | 17.79 | $18.49 | 3100 |
| 2022-07-26 | 17.71 | $17.92 | 3711 |
| 2022-07-25 | 17.70 | $18.22 | 27236 |
| 2022-07-22 | 17.66 | $17.91 | 10410 |
| 2022-07-21 | 17.65 | $18.14 | 2900 |
| 2022-07-20 | 17.62 | $17.94 | 21600 |
| 2022-07-19 | 17.61 | $18.20 | 5900 |
| 2022-07-18 | 17.59 | $17.58 | 6410 |
| 2022-07-15 | 17.63 | $17.36 | 10500 |
| 2022-07-14 | 17.70 | $17.09 | 143700 |
| 2022-07-13 | 17.81 | $17.25 | 12700 |
| 2022-07-12 | 17.91 | $17.14 | 6400 |
| 2022-07-11 | 18.04 | $17.31 | 7733 |
| 2022-07-08 | 18.16 | $17.64 | 69300 |
| 2022-07-07 | 18.27 | $17.13 | 25500 |
| 2022-07-06 | 18.46 | $16.96 | 22800 |
| 2022-07-05 | 18.68 | $17.25 | 48603 |
| 2022-07-01 | 18.89 | $18.05 | 12707 |
| 2022-06-30 | 19.05 | $18.06 | 16608 |
| 2022-06-29 | 19.23 | $18.33 | 13200 |
| 2022-06-28 | 19.39 | $18.66 | 34041 |
| 2022-06-27 | 19.53 | $18.85 | 7812 |
| 2022-06-24 | 19.67 | $18.76 | 49613 |
| 2022-06-23 | 19.83 | $18.42 | 7707 |
| 2022-06-22 | 20.04 | $18.88 | 9900 |
| 2022-06-21 | 20.21 | $19.19 | 18904 |
| 2022-06-17 | 20.36 | $18.84 | 30600 |
| 2022-06-16 | 20.54 | $18.81 | 20938 |
| 2022-06-15 | 20.74 | $19.62 | 23723 |
| 2022-06-14 | 20.86 | $19.12 | 80300 |
| 2022-06-13 | 21.04 | $19.32 | 66100 |
| 2022-06-10 | 21.19 | $19.88 | 22400 |
| 2022-06-09 | 21.28 | $20.63 | 12612 |
| 2022-06-08 | 21.30 | $21.60 | 14100 |
| 2022-06-07 | 21.21 | $21.79 | 19000 |
| 2022-06-06 | 21.09 | $21.88 | 7115 |
| 2022-06-03 | 20.96 | $21.84 | 6415 |
| 2022-06-02 | 20.81 | $21.76 | 12800 |
| 2022-06-01 | 20.68 | $21.22 | 435748 |
| 2022-05-31 | 20.59 | $21.54 | 8400 |
| 2022-05-27 | 20.46 | $21.55 | 4900 |
| 2022-05-26 | 20.33 | $21.50 | 7230 |
| 2022-05-25 | 20.20 | $21.40 | 10442 |
| 2022-05-24 | 20.07 | $21.21 | 18200 |
| 2022-05-23 | 19.96 | $21.02 | 12500 |
| 2022-05-20 | 19.86 | $20.37 | 16005 |
| 2022-05-19 | 19.83 | $20.34 | 20502 |
| 2022-05-18 | 19.81 | $19.82 | 25916 |
| 2022-05-17 | 19.84 | $20.27 | 13700 |
| 2022-05-16 | 19.84 | $19.65 | 6705 |
| 2022-05-13 | 19.90 | $19.34 | 40509 |
| 2022-05-12 | 20.00 | $18.81 | 179801 |
| 2022-05-11 | 20.15 | $19.11 | 12000 |
| 2022-05-10 | 20.29 | $19.26 | 19100 |
| 2022-05-09 | 20.42 | $19.05 | 17500 |
| 2022-05-06 | 20.57 | $19.74 | 14100 |
| 2022-05-05 | 20.67 | $19.84 | 187300 |
| 2022-05-04 | 20.76 | $21.05 | 15900 |
| 2022-05-03 | 20.73 | $20.76 | 43809 |
| 2022-05-02 | 20.74 | $20.42 | 28600 |
| 2022-04-29 | 20.79 | $20.40 | 33812 |
| 2022-04-28 | 20.84 | $20.71 | 11239 |
| 2022-04-27 | 20.87 | $20.38 | 10100 |
| 2022-04-26 | 20.94 | $20.23 | 30500 |
| 2022-04-25 | 21.04 | $20.81 | 18727 |
| 2022-04-22 | 21.07 | $21.06 | 19400 |
| 2022-04-21 | 21.09 | $21.23 | 45706 |
| 2022-04-20 | 21.09 | $21.32 | 42635 |
| 2022-04-19 | 21.09 | $21.10 | 37734 |
| 2022-04-18 | 21.11 | $20.87 | 996200 |
| 2022-04-14 | 21.16 | $20.92 | 28900 |
| 2022-04-13 | 21.20 | $21.06 | 580400 |
| 2022-04-12 | 21.24 | $20.55 | 25137 |
| 2022-04-11 | 21.33 | $20.65 | 62834 |
| 2022-04-08 | 21.40 | $20.84 | 12043 |
| 2022-04-07 | 21.46 | $20.65 | 73100 |
| 2022-04-06 | 21.54 | $20.65 | 30326 |
| 2022-04-05 | 21.61 | $21.11 | 21132 |
| 2022-04-04 | 21.64 | $21.70 | 29800 |
| 2022-04-01 | 21.59 | $21.95 | 523130 |
| 2022-03-31 | 21.51 | $21.60 | 39800 |
| 2022-03-30 | 21.46 | $22.03 | 12424 |
| 2022-03-29 | 21.36 | $22.28 | 23400 |
| 2022-03-28 | 21.23 | $21.32 | 33546 |
| 2022-03-25 | 21.19 | $21.36 | 10048 |
| 2022-03-24 | 21.16 | $21.27 | 12500 |
| 2022-03-23 | 21.15 | $21.50 | 23300 |
| 2022-03-22 | 21.13 | $22.22 | 23200 |
| 2022-03-21 | 21.05 | $21.80 | 17146 |
| 2022-03-18 | 21.02 | $22.02 | 23505 |
| 2022-03-17 | 20.99 | $21.77 | 39648 |
| 2022-03-16 | 21.01 | $21.66 | 81045 |
| 2022-03-15 | 21.06 | $20.79 | 23135 |
| 2022-03-14 | 21.21 | $20.86 | 9000 |
| 2022-03-11 | 21.39 | $20.40 | 26700 |
| 2022-03-10 | 21.63 | $20.34 | 23900 |
| 2022-03-09 | 21.92 | $20.85 | 49503 |
| 2022-03-08 | 22.18 | $19.51 | 94344 |
| 2022-03-07 | 22.60 | $18.63 | 108800 |
| 2022-03-04 | 23.15 | $19.78 | 443442 |
| 2022-03-03 | 23.61 | $20.70 | 201000 |
| 2022-03-02 | 24.01 | $20.74 | 96647 |
| 2022-03-01 | 24.43 | $20.75 | 128100 |
| 2022-02-28 | 24.87 | $22.17 | 420600 |
| 2022-02-25 | 25.18 | $23.51 | 35402 |
| 2022-02-24 | 25.38 | $22.74 | 80833 |
| 2022-02-23 | 25.66 | $23.87 | 211923 |
| 2022-02-22 | 25.84 | $24.39 | 38527 |
| 2022-02-18 | 25.97 | $25.35 | 152050 |
| 2022-02-17 | 26.01 | $25.72 | 102600 |
| 2022-02-16 | 26.01 | $26.25 | 9536 |
| 2022-02-15 | 25.96 | $26.14 | 15443 |
| 2022-02-14 | 25.92 | $25.54 | 23300 |
| 2022-02-11 | 25.95 | $26.19 | 82100 |
| 2022-02-10 | 25.91 | $26.75 | 84000 |
| 2022-02-09 | 25.82 | $27.07 | 40441 |
| 2022-02-08 | 25.69 | $26.42 | 13200 |
| 2022-02-07 | 25.63 | $26.11 | 39500 |
| 2022-02-04 | 25.59 | $26.14 | 23000 |
| 2022-02-03 | 25.55 | $26.03 | 143300 |
| 2022-02-02 | 25.52 | $25.94 | 24300 |
| 2022-02-01 | 25.50 | $25.67 | 7023 |
| 2022-01-31 | 25.50 | $25.41 | 77114 |
| 2022-01-28 | 25.53 | $25.02 | 16000 |
| 2022-01-27 | 25.60 | $24.86 | 15500 |
| 2022-01-26 | 25.68 | $24.97 | 15402 |
| 2022-01-25 | 25.76 | $24.69 | 54721 |
| 2022-01-24 | 25.87 | $24.72 | 102400 |
| 2022-01-21 | 25.98 | $25.24 | 94400 |
| 2022-01-20 | 26.04 | $25.77 | 33029 |
| 2022-01-19 | 26.05 | $26.19 | 8100 |
| 2022-01-18 | 26.00 | $26.28 | 30400 |
| 2022-01-14 | 25.95 | $26.42 | 85700 |
| 2022-01-13 | 25.87 | $26.32 | 27500 |
| 2022-01-12 | 25.79 | $26.49 | 114000 |
| 2022-01-11 | 25.69 | $26.25 | 18924 |
| 2022-01-10 | 25.61 | $25.94 | 19847 |
| 2022-01-07 | 25.55 | $26.21 | 7000 |
| 2022-01-06 | 25.46 | $25.96 | 31332 |
| 2022-01-05 | 25.39 | $25.79 | 45900 |
| 2022-01-04 | 25.34 | $26.03 | 9200 |
| 2022-01-03 | 25.26 | $25.49 | 261600 |
| 2021-12-31 | 25.23 | $25.45 | 39017 |
| 2021-12-30 | 25.20 | $25.36 | 37613 |
| 2021-12-29 | 25.17 | $25.62 | 31300 |
| 2021-12-28 | 25.12 | $25.43 | 10300 |
| 2021-12-27 | 25.07 | $25.57 | 15800 |
| 2021-12-23 | 25.01 | $25.49 | 20403 |
| 2021-12-22 | 24.95 | $25.56 | 22425 |
| 2021-12-21 | 24.88 | $25.12 | 29800 |
| 2021-12-20 | 24.85 | $24.54 | 68300 |
| 2021-12-17 | 24.88 | $24.56 | 9544 |
| 2021-12-16 | 24.91 | $24.92 | 3000 |
| 2021-12-15 | 24.91 | $24.75 | 123400 |
| 2021-12-14 | 24.93 | $24.55 | 6200 |
| 2021-12-13 | 24.97 | $24.64 | 11500 |
| 2021-12-10 | 25.02 | $25.40 | 18300 |
| 2021-12-09 | 25.00 | $25.41 | 15908 |
| 2021-12-08 | 24.98 | $25.66 | 3100 |
| 2021-12-07 | 24.94 | $25.51 | 22300 |
| 2021-12-06 | 24.92 | $24.96 | 14027 |
| 2021-12-03 | 24.96 | $24.70 | 13000 |
| 2021-12-02 | 25.03 | $24.75 | 19600 |
| 2021-12-01 | 25.11 | $24.32 | 101900 |
| 2021-11-30 | 25.23 | $24.41 | 44510 |
| 2021-11-29 | 25.35 | $24.41 | 36200 |
| 2021-11-26 | 25.47 | $24.18 | 10546 |
| 2021-11-24 | 25.63 | $24.92 | 37800 |
| 2021-11-23 | 25.72 | $24.88 | 10428 |
| 2021-11-22 | 25.82 | $24.79 | 21836 |
| 2021-11-19 | 25.93 | $24.63 | 62327 |
| 2021-11-18 | 26.07 | $25.69 | 18300 |
| 2021-11-17 | 26.10 | $25.87 | 78535 |
| 2021-11-16 | 26.12 | $25.94 | 15310 |
| 2021-11-15 | 26.13 | $25.88 | 9428 |
| 2021-11-12 | 26.15 | $26.07 | 17800 |
| 2021-11-11 | 26.15 | $26.38 | 2846 |
| 2021-11-10 | 26.12 | $26.07 | 16200 |
| 2021-11-09 | 26.11 | $26.58 | 12300 |
| 2021-11-08 | 26.05 | $26.71 | 15739 |
| 2021-11-05 | 25.97 | $26.41 | 8000 |
| 2021-11-04 | 25.92 | $26.15 | 209415 |
| 2021-11-03 | 25.88 | $26.26 | 7615 |
| 2021-11-02 | 25.83 | $25.80 | 5814 |
| 2021-11-01 | 25.82 | $25.93 | 51304 |
| 2021-10-29 | 25.80 | $25.47 | 56100 |
| 2021-10-28 | 25.82 | $25.87 | 6300 |
| 2021-10-27 | 25.79 | $25.79 | 14406 |
| 2021-10-26 | 25.77 | $26.09 | 31329 |
| 2021-10-25 | 25.72 | $25.95 | 11246 |
| 2021-10-22 | 25.68 | $25.97 | 28907 |
| 2021-10-21 | 25.63 | $25.89 | 42049 |
| 2021-10-20 | 25.59 | $26.13 | 14649 |
| 2021-10-19 | 25.51 | $26.02 | 10500 |
| 2021-10-18 | 25.45 | $25.98 | 12008 |
| 2021-10-15 | 25.38 | $25.94 | 26900 |
| 2021-10-14 | 25.31 | $25.74 | 6125 |
| 2021-10-13 | 25.26 | $25.59 | 4038 |
| 2021-10-12 | 25.22 | $25.46 | 10542 |
| 2021-10-11 | 25.19 | $25.33 | 7016 |
| 2021-10-08 | 25.18 | $25.22 | 18600 |
| 2021-10-07 | 25.18 | $25.09 | 5844 |
| 2021-10-06 | 25.19 | $25.27 | 33104 |
| 2021-10-05 | 25.19 | $25.55 | 12543 |
| 2021-10-04 | 25.16 | $25.16 | 6100 |
| 2021-10-01 | 25.17 | $25.21 | 51200 |
| 2021-09-30 | 25.18 | $24.87 | 61009 |
| 2021-09-29 | 25.22 | $25.02 | 9409 |
| 2021-09-28 | 25.25 | $25.04 | 24537 |
| 2021-09-27 | 25.28 | $25.50 | 22001 |
| 2021-09-24 | 25.26 | $25.25 | 17600 |
| 2021-09-23 | 25.27 | $25.43 | 27232 |
| 2021-09-22 | 25.25 | $25.10 | 20317 |
| 2021-09-21 | 25.27 | $24.66 | 17300 |
| 2021-09-20 | 25.33 | $24.48 | 14900 |
| 2021-09-17 | 25.41 | $25.07 | 32347 |
| 2021-09-16 | 25.43 | $25.45 | 34100 |
| 2021-09-15 | 25.41 | $25.65 | 4700 |
| 2021-09-14 | 25.37 | $25.52 | 29400 |
| 2021-09-13 | 25.34 | $25.61 | 10129 |
| 2021-09-10 | 25.30 | $25.21 | 5415 |
| 2021-09-09 | 25.30 | $25.44 | 4300 |
| 2021-09-08 | 25.27 | $25.51 | 8400 |
| 2021-09-07 | 25.23 | $25.64 | 8000 |
| 2021-09-03 | 25.18 | $25.71 | 65700 |
| 2021-09-02 | 25.12 | $25.68 | 13700 |
| 2021-09-01 | 25.05 | $25.46 | 58100 |
| 2021-08-31 | 25.00 | $25.30 | 45700 |
| 2021-08-30 | 24.96 | $25.14 | 6138 |
| 2021-08-27 | 24.94 | $25.15 | 4700 |
| 2021-08-26 | 24.91 | $24.94 | 4700 |
| 2021-08-25 | 24.90 | $25.16 | 11300 |
| 2021-08-24 | 24.86 | $25.02 | 11900 |
| 2021-08-23 | 24.84 | $24.88 | 19600 |
| 2021-08-20 | 24.82 | $24.55 | 10149 |
| 2021-08-19 | 24.84 | $24.54 | 17826 |
| 2021-08-18 | 24.85 | $25.04 | 5900 |
| 2021-08-17 | 24.81 | $24.72 | 33337 |
| 2021-08-16 | 24.79 | $25.12 | 13835 |
| 2021-08-13 | 24.73 | $25.30 | 40236 |
| 2021-08-12 | 24.64 | $25.18 | 15625 |
| 2021-08-11 | 24.55 | $25.17 | 6749 |
| 2021-08-10 | 24.46 | $24.86 | 12300 |
| 2021-08-09 | 24.40 | $24.72 | 10300 |
| 2021-08-06 | 24.35 | $24.74 | 3234 |
| 2021-08-05 | 24.29 | $24.72 | 10546 |
| 2021-08-04 | 24.23 | $24.63 | 31200 |
| 2021-08-03 | 24.17 | $24.66 | 24338 |
| 2021-08-02 | 24.11 | $24.52 | 7844 |
| 2021-07-30 | 24.06 | $24.35 | 13714 |
| 2021-07-29 | 24.03 | $24.65 | 182116 |
| 2021-07-28 | 23.97 | $24.45 | 15100 |
| 2021-07-27 | 23.93 | $24.32 | 12000 |
| 2021-07-26 | 23.89 | $24.37 | 7119 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.42
2026-07-22
Close Price
$42.53
Vol: 32900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.57
Average
24.69
Maximum
42.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.42 | $42.53 | 32900 |
| 2026-07-21 | 42.37 | $42.50 | 17847 |
| 2026-07-20 | 42.30 | $41.51 | 53218 |
| 2026-07-17 | 42.44 | $41.72 | 202660 |
| 2026-07-16 | 42.55 | $42.14 | 458735 |
| 2026-07-15 | 42.58 | $42.28 | 8800 |
| 2026-07-14 | 42.59 | $42.34 | 8808 |
| 2026-07-13 | 42.59 | $41.82 | 130500 |
| 2026-07-10 | 42.69 | $42.43 | 12622 |
| 2026-07-09 | 42.68 | $42.46 | 40542 |
| 2026-07-08 | 42.65 | $42.04 | 19600 |
| 2026-07-07 | 42.71 | $42.40 | 33200 |
| 2026-07-06 | 42.69 | $43.00 | 56519 |
| 2026-07-02 | 42.55 | $42.64 | 66510 |
| 2026-07-01 | 42.44 | $41.77 | 31711 |
| 2026-06-30 | 42.51 | $42.33 | 14305 |
| 2026-06-29 | 42.46 | $41.71 | 47242 |
| 2026-06-26 | 42.52 | $41.58 | 22327 |
| 2026-06-25 | 42.63 | $42.25 | 58400 |
| 2026-06-24 | 42.60 | $42.00 | 14300 |
| 2026-06-23 | 42.61 | $42.51 | 22800 |
| 2026-06-22 | 42.51 | $43.14 | 16200 |
| 2026-06-18 | 42.26 | $43.03 | 22500 |
| 2026-06-17 | 41.99 | $42.85 | 52000 |
| 2026-06-16 | 41.70 | $42.52 | 24300 |
| 2026-06-15 | 41.43 | $42.65 | 61217 |
| 2026-06-12 | 41.09 | $42.05 | 15823 |
| 2026-06-11 | 40.82 | $41.48 | 14813 |
| 2026-06-10 | 40.62 | $39.73 | 8620 |
| 2026-06-09 | 40.75 | $40.24 | 30500 |
| 2026-06-08 | 40.79 | $39.96 | 15231 |
| 2026-06-05 | 40.90 | $40.07 | 18300 |
| 2026-06-04 | 40.99 | $40.93 | 6018 |
| 2026-06-03 | 40.92 | $40.62 | 20000 |
| 2026-06-02 | 40.89 | $41.36 | 47100 |
| 2026-06-01 | 40.70 | $40.93 | 166000 |
| 2026-05-29 | 40.57 | $41.19 | 50400 |
| 2026-05-28 | 40.35 | $40.39 | 12086 |
| 2026-05-27 | 40.26 | $40.81 | 17710 |
| 2026-05-26 | 40.07 | $40.93 | 15426 |
| 2026-05-22 | 39.82 | $39.93 | 5833 |
| 2026-05-21 | 39.74 | $39.75 | 10340 |
| 2026-05-20 | 39.67 | $39.58 | 15200 |
| 2026-05-19 | 39.63 | $38.76 | 13653 |
| 2026-05-18 | 39.75 | $39.32 | 17739 |
| 2026-05-15 | 39.77 | $38.95 | 25011 |
| 2026-05-14 | 39.87 | $39.39 | 14300 |
| 2026-05-13 | 39.89 | $39.55 | 14428 |
| 2026-05-12 | 39.87 | $39.51 | 15000 |
| 2026-05-11 | 39.85 | $40.07 | 9136 |
| 2026-05-08 | 39.71 | $39.91 | 8600 |
| 2026-05-07 | 39.57 | $39.50 | 15610 |
| 2026-05-06 | 39.49 | $40.24 | 14400 |
| 2026-05-05 | 39.24 | $38.91 | 8747 |
| 2026-05-04 | 39.22 | $38.46 | 26721 |
| 2026-05-01 | 39.29 | $39.02 | 75400 |
| 2026-04-30 | 39.25 | $39.03 | 7624 |
| 2026-04-29 | 39.20 | $38.74 | 2645 |
| 2026-04-28 | 39.19 | $38.79 | 6900 |
| 2026-04-27 | 39.17 | $38.89 | 9621 |
| 2026-04-24 | 39.12 | $38.89 | 88227 |
| 2026-04-23 | 39.05 | $38.52 | 28230 |
| 2026-04-22 | 39.04 | $38.75 | 13900 |
| 2026-04-21 | 38.98 | $38.96 | 30612 |
| 2026-04-20 | 38.86 | $39.54 | 36640 |
| 2026-04-17 | 38.58 | $40.01 | 45771 |
| 2026-04-16 | 38.16 | $39.32 | 21800 |
| 2026-04-15 | 37.82 | $39.58 | 31219 |
| 2026-04-14 | 37.35 | $39.58 | 29700 |
| 2026-04-13 | 36.81 | $38.75 | 24842 |
| 2026-04-10 | 36.36 | $38.44 | 109000 |
| 2026-04-09 | 35.89 | $37.61 | 14700 |
| 2026-04-08 | 35.53 | $37.49 | 14000 |
| 2026-04-07 | 35.13 | $36.15 | 27200 |
| 2026-04-06 | 34.95 | $36.17 | 21307 |
| 2026-04-02 | 34.75 | $35.75 | 20108 |
| 2026-04-01 | 34.60 | $36.03 | 35700 |
| 2026-03-31 | 34.37 | $35.45 | 20500 |
| 2026-03-30 | 34.23 | $34.32 | 31715 |
| 2026-03-27 | 34.32 | $34.30 | 25000 |
| 2026-03-26 | 34.43 | $34.83 | 11808 |
| 2026-03-25 | 34.44 | $35.24 | 11100 |
| 2026-03-24 | 34.38 | $34.38 | 11904 |
| 2026-03-23 | 34.50 | $34.64 | 123143 |
| 2026-03-20 | 34.58 | $33.71 | 130536 |
| 2026-03-19 | 34.88 | $34.79 | 49400 |
| 2026-03-18 | 35.01 | $34.91 | 12900 |
| 2026-03-17 | 35.14 | $34.87 | 160039 |
| 2026-03-16 | 35.30 | $34.52 | 29100 |
| 2026-03-13 | 35.57 | $33.91 | 22000 |
| 2026-03-12 | 36.01 | $34.75 | 23600 |
| 2026-03-11 | 36.35 | $35.62 | 138232 |
| 2026-03-10 | 36.57 | $35.78 | 22400 |
| 2026-03-09 | 36.79 | $35.35 | 78700 |
| 2026-03-06 | 37.13 | $35.47 | 13610 |
| 2026-03-05 | 37.51 | $35.89 | 137317 |
| 2026-03-04 | 37.86 | $36.27 | 18048 |
| 2026-03-03 | 38.19 | $35.87 | 153100 |
| 2026-03-02 | 38.66 | $37.23 | 68900 |
| 2026-02-27 | 38.91 | $37.89 | 68100 |
| 2026-02-26 | 39.05 | $38.46 | 78443 |
| 2026-02-25 | 39.10 | $38.63 | 43108 |
| 2026-02-24 | 39.11 | $38.25 | 44925 |
| 2026-02-23 | 39.20 | $39.02 | 29100 |
| 2026-02-20 | 39.14 | $39.01 | 41900 |
| 2026-02-19 | 39.07 | $38.85 | 39700 |
| 2026-02-18 | 39.01 | $38.77 | 34417 |
| 2026-02-17 | 38.96 | $38.59 | 43233 |
| 2026-02-13 | 38.93 | $38.07 | 98900 |
| 2026-02-12 | 39.00 | $38.56 | 40400 |
| 2026-02-11 | 38.97 | $39.23 | 91442 |
| 2026-02-10 | 38.79 | $38.79 | 55400 |
| 2026-02-09 | 38.66 | $39.18 | 69000 |
| 2026-02-06 | 38.43 | $38.33 | 36157 |
| 2026-02-05 | 38.33 | $37.73 | 53506 |
| 2026-02-04 | 38.34 | $38.56 | 43435 |
| 2026-02-03 | 38.17 | $38.50 | 54648 |
| 2026-02-02 | 37.98 | $37.83 | 148819 |
| 2026-01-30 | 37.89 | $37.57 | 42312 |
| 2026-01-29 | 37.84 | $38.22 | 41900 |
| 2026-01-28 | 37.63 | $38.29 | 68200 |
| 2026-01-27 | 37.37 | $38.42 | 81833 |
| 2026-01-26 | 37.04 | $37.38 | 35800 |
| 2026-01-23 | 36.86 | $37.15 | 94700 |
| 2026-01-22 | 36.70 | $37.15 | 70718 |
| 2026-01-21 | 36.51 | $36.37 | 51735 |
| 2026-01-20 | 36.45 | $35.74 | 44126 |
| 2026-01-16 | 36.51 | $36.30 | 145629 |
| 2026-01-15 | 36.46 | $36.19 | 33200 |
| 2026-01-14 | 36.41 | $36.15 | 33100 |
| 2026-01-13 | 36.36 | $35.99 | 38331 |
| 2026-01-12 | 36.34 | $36.25 | 63006 |
| 2026-01-09 | 36.24 | $36.00 | 49403 |
| 2026-01-08 | 36.18 | $36.07 | 19200 |
| 2026-01-07 | 36.09 | $36.03 | 62510 |
| 2026-01-06 | 35.98 | $36.13 | 88600 |
| 2026-01-05 | 35.84 | $36.08 | 84700 |
| 2026-01-02 | 35.67 | $35.78 | 277200 |
| 2025-12-31 | 35.53 | $35.47 | 90100 |
| 2025-12-30 | 35.44 | $35.48 | 36900 |
| 2025-12-29 | 35.32 | $35.06 | 25200 |
| 2025-12-26 | 35.26 | $35.29 | 15131 |
| 2025-12-24 | 35.14 | $35.24 | 31500 |
| 2025-12-23 | 35.00 | $35.11 | 19624 |
| 2025-12-22 | 34.86 | $35.14 | 44300 |
| 2025-12-19 | 34.69 | $34.88 | 35044 |
| 2025-12-18 | 34.54 | $34.53 | 12800 |
| 2025-12-17 | 34.44 | $34.56 | 11836 |
| 2025-12-16 | 34.31 | $34.62 | 348600 |
| 2025-12-15 | 34.14 | $34.46 | 27022 |
| 2025-12-12 | 33.97 | $33.99 | 19924 |
| 2025-12-11 | 33.86 | $34.49 | 18952 |
| 2025-12-10 | 33.63 | $34.09 | 13153 |
| 2025-12-09 | 33.44 | $33.80 | 53804 |
| 2025-12-08 | 33.28 | $33.54 | 19418 |
| 2025-12-05 | 33.15 | $33.55 | 21900 |
| 2025-12-04 | 32.98 | $33.66 | 14900 |
| 2025-12-03 | 32.76 | $33.49 | 13500 |
| 2025-12-02 | 32.54 | $33.45 | 14738 |
| 2025-12-01 | 32.29 | $33.06 | 117900 |
| 2025-11-28 | 32.08 | $33.00 | 24917 |
| 2025-11-26 | 31.85 | $32.82 | 14743 |
| 2025-11-25 | 31.62 | $32.53 | 46400 |
| 2025-11-24 | 31.40 | $31.54 | 25700 |
| 2025-11-21 | 31.36 | $31.12 | 25137 |
| 2025-11-20 | 31.41 | $30.91 | 15531 |
| 2025-11-19 | 31.50 | $31.28 | 7235 |
| 2025-11-18 | 31.53 | $30.81 | 17737 |
| 2025-11-17 | 31.66 | $31.20 | 19749 |
| 2025-11-14 | 31.73 | $31.72 | 12900 |
| 2025-11-13 | 31.70 | $32.11 | 96711 |
| 2025-11-12 | 31.59 | $32.31 | 17607 |
| 2025-11-11 | 31.41 | $31.93 | 5600 |
| 2025-11-10 | 31.28 | $31.72 | 9300 |
| 2025-11-07 | 31.17 | $31.30 | 10913 |
| 2025-11-06 | 31.13 | $31.15 | 7700 |
| 2025-11-05 | 31.12 | $31.12 | 6400 |
| 2025-11-04 | 31.11 | $31.08 | 59700 |
| 2025-11-03 | 31.11 | $31.64 | 150500 |
| 2025-10-31 | 31.00 | $31.45 | 24761 |
| 2025-10-30 | 30.90 | $31.12 | 11116 |
| 2025-10-29 | 30.86 | $30.89 | 11622 |
| 2025-10-28 | 30.85 | $31.03 | 10649 |
| 2025-10-27 | 30.82 | $31.03 | 10800 |
| 2025-10-24 | 30.79 | $30.80 | 12327 |
| 2025-10-23 | 30.79 | $30.86 | 9400 |
| 2025-10-22 | 30.79 | $30.55 | 19300 |
| 2025-10-21 | 30.85 | $30.48 | 13700 |
| 2025-10-20 | 30.94 | $30.63 | 10221 |
| 2025-10-17 | 31.01 | $30.57 | 15346 |
| 2025-10-16 | 31.10 | $30.96 | 25700 |
| 2025-10-15 | 31.12 | $30.90 | 19836 |
| 2025-10-14 | 31.17 | $31.16 | 6730 |
| 2025-10-13 | 31.16 | $31.08 | 39700 |
| 2025-10-10 | 31.17 | $30.71 | 13447 |
| 2025-10-09 | 31.25 | $31.06 | 38803 |
| 2025-10-08 | 31.28 | $31.08 | 6009 |
| 2025-10-07 | 31.31 | $31.18 | 9019 |
| 2025-10-06 | 31.32 | $31.51 | 27100 |
| 2025-10-03 | 31.26 | $31.72 | 26504 |
| 2025-10-02 | 31.14 | $31.38 | 32007 |
| 2025-10-01 | 31.08 | $31.46 | 31404 |
| 2025-09-30 | 30.99 | $30.99 | 45900 |
| 2025-09-29 | 30.98 | $30.98 | 9235 |
| 2025-09-26 | 30.97 | $31.00 | 4130 |
| 2025-09-25 | 30.96 | $30.85 | 11838 |
| 2025-09-24 | 30.98 | $31.02 | 4810 |
| 2025-09-23 | 30.97 | $31.10 | 16400 |
| 2025-09-22 | 30.93 | $30.94 | 73215 |
| 2025-09-19 | 30.93 | $31.00 | 8733 |
| 2025-09-18 | 30.91 | $30.95 | 4718 |
| 2025-09-17 | 30.90 | $30.71 | 20215 |
| 2025-09-16 | 30.93 | $30.77 | 40500 |
| 2025-09-15 | 30.96 | $30.94 | 20600 |
| 2025-09-12 | 30.96 | $30.88 | 20000 |
| 2025-09-11 | 30.97 | $30.89 | 21912 |
| 2025-09-10 | 30.98 | $30.61 | 27727 |
| 2025-09-09 | 31.04 | $31.02 | 33800 |
| 2025-09-08 | 31.04 | $30.86 | 34320 |
| 2025-09-05 | 31.06 | $30.54 | 12000 |
| 2025-09-04 | 31.15 | $30.51 | 11900 |
| 2025-09-03 | 31.27 | $30.40 | 25418 |
| 2025-09-02 | 31.42 | $30.45 | 92800 |
| 2025-08-29 | 31.59 | $30.81 | 33343 |
| 2025-08-28 | 31.71 | $30.97 | 18178 |
| 2025-08-27 | 31.80 | $30.82 | 103647 |
| 2025-08-26 | 31.94 | $31.37 | 59032 |
| 2025-08-25 | 31.99 | $31.50 | 38243 |
| 2025-08-22 | 32.01 | $31.93 | 13526 |
| 2025-08-21 | 31.94 | $31.71 | 20200 |
| 2025-08-20 | 31.90 | $31.99 | 22909 |
| 2025-08-19 | 31.79 | $32.16 | 21615 |
| 2025-08-18 | 31.62 | $31.83 | 54900 |
| 2025-08-15 | 31.49 | $32.37 | 24000 |
| 2025-08-14 | 31.22 | $31.78 | 19306 |
| 2025-08-13 | 31.02 | $31.56 | 14109 |
| 2025-08-12 | 30.84 | $31.37 | 28130 |
| 2025-08-11 | 30.67 | $31.30 | 25700 |
| 2025-08-08 | 30.48 | $31.43 | 13000 |
| 2025-08-07 | 30.23 | $31.08 | 53000 |
| 2025-08-06 | 30.01 | $30.34 | 59900 |
| 2025-08-05 | 29.91 | $29.79 | 33719 |
| 2025-08-04 | 29.91 | $29.84 | 69565 |
| 2025-08-01 | 29.90 | $29.32 | 137219 |
| 2025-07-31 | 30.00 | $29.40 | 40732 |
| 2025-07-30 | 30.09 | $29.57 | 35700 |
| 2025-07-29 | 30.16 | $29.81 | 125700 |
| 2025-07-28 | 30.18 | $29.96 | 60146 |
| 2025-07-25 | 30.18 | $30.55 | 58142 |
| 2025-07-24 | 30.05 | $30.40 | 20700 |
| 2025-07-23 | 29.92 | $30.43 | 42000 |
| 2025-07-22 | 29.77 | $29.96 | 61244 |
| 2025-07-21 | 29.69 | $29.77 | 27431 |
| 2025-07-18 | 29.64 | $29.48 | 18300 |
| 2025-07-17 | 29.64 | $29.54 | 52615 |
| 2025-07-16 | 29.62 | $29.48 | 22528 |
| 2025-07-15 | 29.61 | $29.38 | 24845 |
| 2025-07-14 | 29.62 | $29.74 | 145450 |
| 2025-07-11 | 29.55 | $29.69 | 16100 |
| 2025-07-10 | 29.48 | $29.80 | 12518 |
| 2025-07-09 | 29.37 | $29.88 | 35424 |
| 2025-07-08 | 29.23 | $29.33 | 35039 |
| 2025-07-07 | 29.18 | $28.99 | 119624 |
| 2025-07-03 | 29.18 | $29.27 | 15500 |
| 2025-07-02 | 29.13 | $29.29 | 19100 |
| 2025-07-01 | 29.07 | $29.16 | 156822 |
| 2025-06-30 | 29.02 | $29.40 | 247100 |
| 2025-06-27 | 28.91 | $29.05 | 28900 |
| 2025-06-26 | 28.86 | $28.76 | 27900 |
| 2025-06-25 | 28.86 | $28.58 | 117514 |
| 2025-06-24 | 28.89 | $28.66 | 19025 |
| 2025-06-23 | 28.92 | $28.11 | 214647 |
| 2025-06-20 | 29.06 | $28.00 | 43100 |
| 2025-06-18 | 29.24 | $28.19 | 54500 |
| 2025-06-17 | 29.41 | $28.20 | 163138 |
| 2025-06-16 | 29.60 | $28.70 | 39108 |
| 2025-06-13 | 29.72 | $29.19 | 57637 |
| 2025-06-12 | 29.74 | $29.66 | 24831 |
| 2025-06-11 | 29.67 | $29.36 | 96800 |
| 2025-06-10 | 29.64 | $29.28 | 59307 |
| 2025-06-09 | 29.63 | $29.45 | 35446 |
| 2025-06-06 | 29.56 | $29.45 | 83900 |
| 2025-06-05 | 29.49 | $29.27 | 92402 |
| 2025-06-04 | 29.43 | $29.19 | 86200 |
| 2025-06-03 | 29.37 | $29.11 | 102818 |
| 2025-06-02 | 29.32 | $29.46 | 236907 |
| 2025-05-30 | 29.18 | $29.02 | 24343 |
| 2025-05-29 | 29.10 | $29.03 | 39439 |
| 2025-05-28 | 29.01 | $28.93 | 37937 |
| 2025-05-27 | 28.91 | $29.09 | 51548 |
| 2025-05-23 | 28.76 | $28.52 | 22200 |
| 2025-05-22 | 28.71 | $28.55 | 39519 |
| 2025-05-21 | 28.62 | $28.44 | 387935 |
| 2025-05-20 | 28.55 | $28.86 | 69800 |
| 2025-05-19 | 28.36 | $28.58 | 40900 |
| 2025-05-16 | 28.21 | $28.39 | 138600 |
| 2025-05-15 | 28.05 | $28.23 | 60021 |
| 2025-05-14 | 27.91 | $28.31 | 138400 |
| 2025-05-13 | 27.72 | $28.16 | 87400 |
| 2025-05-12 | 27.52 | $28.00 | 84329 |
| 2025-05-09 | 27.32 | $27.85 | 73600 |
| 2025-05-08 | 27.12 | $27.55 | 50645 |
| 2025-05-07 | 26.94 | $27.56 | 36900 |
| 2025-05-06 | 26.73 | $27.28 | 48200 |
| 2025-05-05 | 26.53 | $27.08 | 105800 |
| 2025-05-02 | 26.35 | $26.70 | 33150 |
| 2025-05-01 | 26.21 | $26.48 | 19700 |
| 2025-04-30 | 26.10 | $26.37 | 31115 |
| 2025-04-29 | 25.98 | $26.67 | 30500 |
| 2025-04-28 | 25.79 | $26.52 | 32500 |
| 2025-04-25 | 25.59 | $26.59 | 47400 |
| 2025-04-24 | 25.34 | $26.14 | 23900 |
| 2025-04-23 | 25.14 | $25.85 | 32497 |
| 2025-04-22 | 24.98 | $25.70 | 43100 |
| 2025-04-21 | 24.82 | $25.31 | 37033 |
| 2025-04-17 | 24.71 | $25.45 | 101100 |
| 2025-04-16 | 24.56 | $25.19 | 57600 |
| 2025-04-15 | 24.44 | $25.20 | 20843 |
| 2025-04-14 | 24.29 | $24.85 | 35100 |
| 2025-04-11 | 24.20 | $24.43 | 162700 |
| 2025-04-10 | 24.19 | $23.87 | 63100 |
| 2025-04-09 | 24.29 | $24.27 | 142025 |
| 2025-04-08 | 24.33 | $22.32 | 290631 |
| 2025-04-07 | 24.79 | $22.45 | 398200 |
| 2025-04-04 | 25.29 | $22.67 | 477600 |
| 2025-04-03 | 25.83 | $24.81 | 175200 |
| 2025-04-02 | 25.99 | $25.17 | 134979 |
| 2025-04-01 | 26.11 | $25.18 | 432165 |
| 2025-03-31 | 26.24 | $25.12 | 956800 |
| 2025-03-28 | 26.40 | $25.49 | 340420 |
| 2025-03-27 | 26.51 | $25.95 | 41142 |
| 2025-03-26 | 26.53 | $25.91 | 87000 |
| 2025-03-25 | 26.55 | $25.95 | 42900 |
| 2025-03-24 | 26.57 | $26.16 | 27600 |
| 2025-03-21 | 26.54 | $25.93 | 17900 |
| 2025-03-20 | 26.54 | $26.10 | 203500 |
| 2025-03-19 | 26.51 | $26.66 | 169400 |
| 2025-03-18 | 26.34 | $26.81 | 80917 |
| 2025-03-17 | 26.11 | $26.66 | 80408 |
| 2025-03-14 | 25.87 | $26.36 | 39300 |
| 2025-03-13 | 25.64 | $25.39 | 21748 |
| 2025-03-12 | 25.58 | $25.53 | 15346 |
| 2025-03-11 | 25.47 | $25.49 | 187696 |
| 2025-03-10 | 25.35 | $25.26 | 146886 |
| 2025-03-07 | 25.25 | $26.18 | 91100 |
| 2025-03-06 | 24.94 | $25.86 | 324602 |
| 2025-03-05 | 24.63 | $25.67 | 35800 |
| 2025-03-04 | 24.31 | $24.28 | 65249 |
| 2025-03-03 | 24.23 | $24.13 | 34600 |
| 2025-02-28 | 24.17 | $23.91 | 57935 |
| 2025-02-27 | 24.13 | $24.41 | 19031 |
| 2025-02-26 | 23.98 | $24.53 | 71700 |
| 2025-02-25 | 23.77 | $24.12 | 101200 |
| 2025-02-24 | 23.62 | $23.70 | 20900 |
| 2025-02-21 | 23.52 | $23.49 | 20900 |
| 2025-02-20 | 23.45 | $23.63 | 7800 |
| 2025-02-19 | 23.33 | $23.64 | 58700 |
| 2025-02-18 | 23.19 | $24.16 | 21600 |
| 2025-02-14 | 22.92 | $23.75 | 19800 |
| 2025-02-13 | 22.68 | $23.30 | 34241 |
| 2025-02-12 | 22.49 | $23.00 | 15407 |
| 2025-02-11 | 22.34 | $22.64 | 21945 |
| 2025-02-10 | 22.24 | $22.34 | 20823 |
| 2025-02-07 | 22.18 | $22.19 | 9600 |
| 2025-02-06 | 22.14 | $22.55 | 101021 |
| 2025-02-05 | 22.01 | $21.91 | 12900 |
| 2025-02-04 | 22.01 | $21.79 | 6200 |
| 2025-02-03 | 22.02 | $21.58 | 12315 |
| 2025-01-31 | 22.08 | $22.15 | 8436 |
| 2025-01-30 | 22.02 | $22.22 | 3400 |
| 2025-01-29 | 21.94 | $22.13 | 6700 |
| 2025-01-28 | 21.86 | $22.04 | 6900 |
| 2025-01-27 | 21.79 | $22.32 | 252100 |
| 2025-01-24 | 21.64 | $22.36 | 13600 |
| 2025-01-23 | 21.47 | $22.23 | 18300 |
| 2025-01-22 | 21.29 | $21.91 | 7800 |
| 2025-01-21 | 21.15 | $21.90 | 4013 |
| 2025-01-17 | 20.98 | $21.42 | 12302 |
| 2025-01-16 | 20.90 | $21.16 | 4300 |
| 2025-01-15 | 20.85 | $21.09 | 18428 |
| 2025-01-14 | 20.81 | $21.02 | 10435 |
| 2025-01-13 | 20.78 | $20.82 | 13248 |
| 2025-01-10 | 20.79 | $20.80 | 36500 |
| 2025-01-08 | 20.81 | $20.68 | 89541 |
| 2025-01-07 | 20.85 | $20.88 | 102600 |
| 2025-01-06 | 20.86 | $21.04 | 3300 |
| 2025-01-03 | 20.84 | $20.82 | 6442 |
| 2025-01-02 | 20.87 | $20.67 | 14400 |
| 2024-12-31 | 20.93 | $20.97 | 9249 |
| 2024-12-30 | 20.93 | $21.03 | 11644 |
| 2024-12-27 | 20.93 | $20.94 | 6241 |
| 2024-12-26 | 20.95 | $20.95 | 10420 |
| 2024-12-24 | 20.97 | $20.88 | 5327 |
| 2024-12-23 | 21.00 | $20.86 | 8123 |
| 2024-12-20 | 21.05 | $20.71 | 5800 |
| 2024-12-19 | 21.13 | $20.63 | 3831 |
| 2024-12-18 | 21.25 | $20.47 | 8334 |
| 2024-12-17 | 21.42 | $20.95 | 12941 |
| 2024-12-16 | 21.52 | $21.73 | 7400 |
| 2024-12-13 | 21.47 | $21.88 | 8932 |
| 2024-12-12 | 21.38 | $21.72 | 20200 |
| 2024-12-11 | 21.31 | $21.73 | 15538 |
| 2024-12-10 | 21.22 | $21.66 | 15900 |
| 2024-12-09 | 21.13 | $21.61 | 19000 |
| 2024-12-06 | 21.05 | $21.48 | 2914 |
| 2024-12-05 | 20.97 | $21.47 | 3823 |
| 2024-12-04 | 20.89 | $21.18 | 1420 |
| 2024-12-03 | 20.86 | $21.11 | 3926 |
| 2024-12-02 | 20.84 | $21.03 | 3724 |
| 2024-11-29 | 20.83 | $21.10 | 7336 |
| 2024-11-27 | 20.81 | $20.95 | 4101 |
| 2024-11-26 | 20.82 | $20.79 | 7405 |
| 2024-11-25 | 20.87 | $20.84 | 21500 |
| 2024-11-22 | 20.91 | $20.82 | 281309 |
| 2024-11-21 | 20.97 | $20.89 | 8619 |
| 2024-11-20 | 21.03 | $20.95 | 5223 |
| 2024-11-19 | 21.08 | $20.96 | 222300 |
| 2024-11-18 | 21.15 | $21.33 | 7230 |
| 2024-11-15 | 21.14 | $21.20 | 18923 |
| 2024-11-14 | 21.17 | $21.06 | 9700 |
| 2024-11-13 | 21.23 | $20.72 | 21100 |
| 2024-11-12 | 21.38 | $21.03 | 6349 |
| 2024-11-11 | 21.48 | $21.45 | 221533 |
| 2024-11-08 | 21.52 | $21.50 | 9110 |
| 2024-11-07 | 21.55 | $21.72 | 7616 |
| 2024-11-06 | 21.54 | $21.32 | 3500 |
| 2024-11-05 | 21.61 | $21.87 | 3238 |
| 2024-11-04 | 21.59 | $21.63 | 3100 |
| 2024-11-01 | 21.61 | $21.45 | 7107 |
| 2024-10-31 | 21.67 | $21.59 | 4700 |
| 2024-10-30 | 21.71 | $21.55 | 2205 |
| 2024-10-29 | 21.78 | $21.78 | 3236 |
| 2024-10-28 | 21.80 | $21.89 | 1700 |
| 2024-10-25 | 21.81 | $21.75 | 3600 |
| 2024-10-24 | 21.85 | $21.64 | 3800 |
| 2024-10-23 | 21.92 | $21.56 | 3500 |
| 2024-10-22 | 22.02 | $21.84 | 13642 |
| 2024-10-21 | 22.08 | $21.95 | 9541 |
| 2024-10-18 | 22.12 | $22.23 | 5900 |
| 2024-10-17 | 22.12 | $22.01 | 3500 |
| 2024-10-16 | 22.16 | $22.18 | 1600 |
| 2024-10-15 | 22.17 | $21.98 | 2100 |
| 2024-10-14 | 22.22 | $22.15 | 6000 |
| 2024-10-11 | 22.25 | $22.24 | 2100 |
| 2024-10-10 | 22.27 | $22.16 | 3046 |
| 2024-10-09 | 22.31 | $22.19 | 1000 |
| 2024-10-08 | 22.34 | $22.09 | 2700 |
| 2024-10-07 | 22.41 | $22.22 | 4300 |
| 2024-10-04 | 22.46 | $22.34 | 6144 |
| 2024-10-03 | 22.49 | $22.21 | 5600 |
| 2024-10-02 | 22.55 | $22.37 | 2700 |
| 2024-10-01 | 22.59 | $22.43 | 312816 |
| 2024-09-30 | 22.62 | $22.83 | 9629 |
| 2024-09-27 | 22.58 | $22.77 | 7014 |
| 2024-09-26 | 22.54 | $22.60 | 149100 |
| 2024-09-25 | 22.53 | $22.33 | 4500 |
| 2024-09-24 | 22.58 | $22.50 | 4000 |
| 2024-09-23 | 22.59 | $22.50 | 8500 |
| 2024-09-20 | 22.61 | $22.65 | 2400 |
| 2024-09-19 | 22.60 | $22.89 | 8000 |
| 2024-09-18 | 22.54 | $22.51 | 12125 |
| 2024-09-17 | 22.55 | $22.45 | 7520 |
| 2024-09-16 | 22.58 | $22.67 | 1243 |
| 2024-09-13 | 22.56 | $22.45 | 1505 |
| 2024-09-12 | 22.58 | $22.34 | 2500 |
| 2024-09-11 | 22.64 | $22.29 | 18209 |
| 2024-09-10 | 22.71 | $22.24 | 2000 |
| 2024-09-09 | 22.80 | $22.46 | 3400 |
| 2024-09-06 | 22.86 | $22.30 | 1825 |
| 2024-09-05 | 22.97 | $22.65 | 6907 |
| 2024-09-04 | 23.01 | $22.62 | 6700 |
| 2024-09-03 | 23.07 | $22.59 | 6031 |
| 2024-08-30 | 23.14 | $23.29 | 1800 |
| 2024-08-29 | 23.08 | $23.11 | 506 |
| 2024-08-28 | 23.04 | $23.21 | 2809 |
| 2024-08-27 | 22.97 | $23.39 | 10542 |
| 2024-08-26 | 22.85 | $23.28 | 4400 |
| 2024-08-23 | 22.74 | $23.26 | 3000 |
| 2024-08-22 | 22.61 | $22.83 | 6200 |
| 2024-08-21 | 22.55 | $23.10 | 6504 |
| 2024-08-20 | 22.42 | $22.85 | 2242 |
| 2024-08-19 | 22.32 | $22.94 | 3624 |
| 2024-08-16 | 22.19 | $22.58 | 4222 |
| 2024-08-15 | 22.11 | $22.52 | 6500 |
| 2024-08-14 | 22.04 | $22.42 | 8900 |
| 2024-08-13 | 21.97 | $22.23 | 14037 |
| 2024-08-12 | 21.94 | $22.06 | 3126 |
| 2024-08-09 | 21.93 | $22.02 | 3861 |
| 2024-08-08 | 21.93 | $21.91 | 3212 |
| 2024-08-07 | 21.96 | $21.77 | 4029 |
| 2024-08-06 | 22.03 | $21.48 | 12636 |
| 2024-08-05 | 22.16 | $21.37 | 5800 |
| 2024-08-02 | 22.34 | $21.83 | 15000 |
| 2024-08-01 | 22.46 | $22.12 | 73600 |
| 2024-07-31 | 22.53 | $22.59 | 3300 |
| 2024-07-30 | 22.51 | $22.56 | 14528 |
| 2024-07-29 | 22.50 | $22.41 | 4700 |
| 2024-07-26 | 22.52 | $22.50 | 3900 |
| 2024-07-25 | 22.52 | $22.41 | 2844 |
| 2024-07-24 | 22.54 | $22.39 | 4101 |
| 2024-07-23 | 22.57 | $22.47 | 7407 |
| 2024-07-22 | 22.58 | $22.76 | 7500 |
| 2024-07-19 | 22.54 | $22.53 | 1000 |
| 2024-07-18 | 22.54 | $22.62 | 13706 |
| 2024-07-17 | 22.51 | $22.71 | 7000 |
| 2024-07-16 | 22.47 | $22.75 | 1300 |
| 2024-07-15 | 22.41 | $22.67 | 17626 |
| 2024-07-12 | 22.35 | $22.79 | 1400 |
| 2024-07-11 | 22.26 | $22.60 | 3100 |
| 2024-07-10 | 22.20 | $22.45 | 11600 |
| 2024-07-09 | 22.16 | $22.31 | 49341 |
| 2024-07-08 | 22.15 | $22.62 | 26600 |
| 2024-07-05 | 22.06 | $22.71 | 6900 |
| 2024-07-03 | 21.95 | $22.47 | 4813 |
| 2024-07-02 | 21.87 | $22.19 | 2948 |
| 2024-07-01 | 21.83 | $22.17 | 17539 |
| 2024-06-28 | 21.80 | $21.85 | 9500 |
| 2024-06-27 | 21.83 | $21.82 | 5700 |
| 2024-06-26 | 21.88 | $21.71 | 25914 |
| 2024-06-25 | 21.96 | $21.88 | 45300 |
| 2024-06-24 | 22.02 | $21.94 | 32636 |
| 2024-06-21 | 22.07 | $21.64 | 21645 |
| 2024-06-20 | 22.20 | $21.92 | 68310 |
| 2024-06-18 | 22.29 | $21.71 | 27002 |
| 2024-06-17 | 22.45 | $21.68 | 23924 |
| 2024-06-14 | 22.63 | $21.35 | 20500 |
| 2024-06-13 | 22.92 | $21.89 | 15000 |
| 2024-06-12 | 23.14 | $22.31 | 19131 |
| 2024-06-11 | 23.30 | $21.94 | 25649 |
| 2024-06-10 | 23.57 | $23.18 | 22535 |
| 2024-06-07 | 23.62 | $23.22 | 16120 |
| 2024-06-06 | 23.67 | $23.61 | 20100 |
| 2024-06-05 | 23.64 | $23.49 | 2444 |
| 2024-06-04 | 23.63 | $23.22 | 35700 |
| 2024-06-03 | 23.67 | $23.60 | 39613 |
| 2024-05-31 | 23.63 | $23.48 | 4745 |
| 2024-05-30 | 23.61 | $23.19 | 9313 |
| 2024-05-29 | 23.65 | $23.09 | 17100 |
| 2024-05-28 | 23.71 | $23.57 | 39700 |
| 2024-05-24 | 23.68 | $23.52 | 7811 |
| 2024-05-23 | 23.64 | $23.48 | 10119 |
| 2024-05-22 | 23.61 | $23.59 | 8500 |
| 2024-05-21 | 23.55 | $23.76 | 40100 |
| 2024-05-20 | 23.44 | $23.71 | 9800 |
| 2024-05-17 | 23.32 | $23.69 | 10900 |
| 2024-05-16 | 23.17 | $23.47 | 6842 |
| 2024-05-15 | 23.05 | $23.42 | 8648 |
| 2024-05-14 | 22.92 | $23.41 | 15500 |
| 2024-05-13 | 22.77 | $23.05 | 5431 |
| 2024-05-10 | 22.66 | $23.04 | 2800 |
| 2024-05-09 | 22.54 | $23.00 | 24000 |
| 2024-05-08 | 22.40 | $22.68 | 5800 |
| 2024-05-07 | 22.31 | $22.66 | 9600 |
| 2024-05-06 | 22.21 | $22.45 | 6331 |
| 2024-05-03 | 22.13 | $22.37 | 27036 |
| 2024-05-02 | 22.05 | $22.22 | 124600 |
| 2024-05-01 | 22.00 | $21.86 | 5421 |
| 2024-04-30 | 22.01 | $21.90 | 6600 |
| 2024-04-29 | 22.01 | $22.02 | 2741 |
| 2024-04-26 | 21.99 | $21.97 | 6023 |
| 2024-04-25 | 21.97 | $22.07 | 1200 |
| 2024-04-24 | 21.92 | $22.11 | 700 |
| 2024-04-23 | 21.86 | $22.11 | 5400 |
| 2024-04-22 | 21.79 | $21.85 | 11100 |
| 2024-04-19 | 21.77 | $21.62 | 4030 |
| 2024-04-18 | 21.78 | $21.57 | 400 |
| 2024-04-17 | 21.81 | $21.49 | 2300 |
| 2024-04-16 | 21.86 | $21.40 | 4200 |
| 2024-04-15 | 21.93 | $21.43 | 14412 |
| 2024-04-12 | 22.01 | $21.68 | 5400 |
| 2024-04-11 | 22.04 | $21.98 | 17814 |
| 2024-04-10 | 22.02 | $21.99 | 5941 |
| 2024-04-09 | 21.99 | $22.23 | 2441 |
| 2024-04-08 | 21.90 | $22.21 | 3333 |
| 2024-04-05 | 21.80 | $21.97 | 3129 |
| 2024-04-04 | 21.73 | $21.83 | 11915 |
| 2024-04-03 | 21.68 | $21.85 | 11729 |
| 2024-04-02 | 21.61 | $21.70 | 4500 |
| 2024-04-01 | 21.57 | $21.68 | 46100 |
| 2024-03-28 | 21.52 | $21.72 | 3209 |
| 2024-03-27 | 21.45 | $21.79 | 7131 |
| 2024-03-26 | 21.36 | $21.58 | 5000 |
| 2024-03-25 | 21.29 | $21.54 | 2226 |
| 2024-03-22 | 21.22 | $21.45 | 2600 |
| 2024-03-21 | 21.16 | $21.41 | 5400 |
| 2024-03-20 | 21.10 | $21.48 | 2037 |
| 2024-03-19 | 21.01 | $21.20 | 10542 |
| 2024-03-18 | 20.96 | $21.09 | 11817 |
| 2024-03-15 | 20.93 | $21.03 | 5100 |
| 2024-03-14 | 20.91 | $20.95 | 7200 |
| 2024-03-13 | 20.91 | $21.15 | 12900 |
| 2024-03-12 | 20.85 | $20.92 | 1744 |
| 2024-03-11 | 20.84 | $20.85 | 2700 |
| 2024-03-08 | 20.85 | $20.93 | 2800 |
| 2024-03-07 | 20.83 | $21.08 | 14200 |
| 2024-03-06 | 20.79 | $21.01 | 1645 |
| 2024-03-05 | 20.75 | $20.76 | 32300 |
| 2024-03-04 | 20.75 | $20.72 | 31235 |
| 2024-03-01 | 20.77 | $20.79 | 45000 |
| 2024-02-29 | 20.78 | $20.64 | 4223 |
| 2024-02-28 | 20.82 | $20.83 | 5207 |
| 2024-02-27 | 20.83 | $20.96 | 7620 |
| 2024-02-26 | 20.81 | $20.87 | 18514 |
| 2024-02-23 | 20.80 | $20.85 | 28300 |
| 2024-02-22 | 20.80 | $21.07 | 18800 |
| 2024-02-21 | 20.76 | $20.98 | 1800 |
| 2024-02-20 | 20.73 | $20.88 | 1300 |
| 2024-02-16 | 20.71 | $20.86 | 6800 |
| 2024-02-15 | 20.70 | $20.73 | 4304 |
| 2024-02-14 | 20.71 | $20.56 | 4631 |
| 2024-02-13 | 20.77 | $20.44 | 4800 |
| 2024-02-12 | 20.85 | $20.77 | 2439 |
| 2024-02-09 | 20.89 | $20.66 | 3300 |
| 2024-02-08 | 20.95 | $20.58 | 63700 |
| 2024-02-07 | 21.04 | $20.67 | 17346 |
| 2024-02-06 | 21.13 | $20.96 | 22304 |
| 2024-02-05 | 21.17 | $20.90 | 10800 |
| 2024-02-02 | 21.22 | $21.15 | 7433 |
| 2024-02-01 | 21.24 | $21.37 | 181415 |
| 2024-01-31 | 21.21 | $21.18 | 5200 |
| 2024-01-30 | 21.21 | $21.33 | 1800 |
| 2024-01-29 | 21.19 | $21.30 | 7700 |
| 2024-01-26 | 21.16 | $21.35 | 9900 |
| 2024-01-25 | 21.13 | $21.25 | 11603 |
| 2024-01-24 | 21.10 | $21.22 | 2800 |
| 2024-01-23 | 21.08 | $20.95 | 4900 |
| 2024-01-22 | 21.12 | $20.88 | 3900 |
| 2024-01-19 | 21.17 | $20.89 | 6100 |
| 2024-01-18 | 21.24 | $20.83 | 40044 |
| 2024-01-17 | 21.32 | $20.71 | 7713 |
| 2024-01-16 | 21.45 | $20.97 | 5642 |
| 2024-01-12 | 21.53 | $21.33 | 16947 |
| 2024-01-11 | 21.56 | $21.44 | 16000 |
| 2024-01-10 | 21.56 | $21.52 | 3116 |
| 2024-01-09 | 21.55 | $21.40 | 4900 |
| 2024-01-08 | 21.56 | $21.52 | 4100 |
| 2024-01-05 | 21.55 | $21.43 | 17900 |
| 2024-01-04 | 21.55 | $21.37 | 137915 |
| 2024-01-03 | 21.56 | $21.04 | 48916 |
| 2024-01-02 | 21.65 | $21.29 | 274042 |
| 2023-12-29 | 21.69 | $21.61 | 5437 |
| 2023-12-28 | 21.67 | $21.57 | 5100 |
| 2023-12-27 | 21.66 | $21.77 | 10300 |
| 2023-12-26 | 21.59 | $21.55 | 8300 |
| 2023-12-22 | 21.56 | $21.39 | 566422 |
| 2023-12-21 | 21.56 | $21.36 | 3900 |
| 2023-12-20 | 21.57 | $21.11 | 26700 |
| 2023-12-19 | 21.62 | $21.85 | 52407 |
| 2023-12-18 | 21.52 | $21.60 | 14513 |
| 2023-12-15 | 21.46 | $21.61 | 15544 |
| 2023-12-14 | 21.39 | $21.75 | 18910 |
| 2023-12-13 | 21.27 | $21.30 | 3412 |
| 2023-12-12 | 21.23 | $21.02 | 2900 |
| 2023-12-11 | 21.23 | $20.93 | 6324 |
| 2023-12-08 | 21.26 | $21.10 | 8733 |
| 2023-12-07 | 21.25 | $20.93 | 8700 |
| 2023-12-06 | 21.27 | $20.91 | 13600 |
| 2023-12-05 | 21.30 | $21.10 | 25038 |
| 2023-12-04 | 21.29 | $21.18 | 9900 |
| 2023-12-01 | 21.25 | $21.32 | 20533 |
| 2023-11-30 | 21.18 | $21.15 | 8828 |
| 2023-11-29 | 21.14 | $21.23 | 21200 |
| 2023-11-28 | 21.06 | $21.15 | 7433 |
| 2023-11-27 | 20.99 | $20.99 | 30537 |
| 2023-11-24 | 20.93 | $21.02 | 6726 |
| 2023-11-22 | 20.86 | $20.86 | 9223 |
| 2023-11-21 | 20.81 | $20.92 | 15505 |
| 2023-11-20 | 20.73 | $21.16 | 39702 |
| 2023-11-17 | 20.59 | $21.03 | 5640 |
| 2023-11-16 | 20.45 | $20.90 | 2500 |
| 2023-11-15 | 20.31 | $20.93 | 12100 |
| 2023-11-14 | 20.15 | $20.84 | 21717 |
| 2023-11-13 | 19.97 | $20.37 | 9342 |
| 2023-11-10 | 19.86 | $20.28 | 10000 |
| 2023-11-09 | 19.76 | $20.07 | 111300 |
| 2023-11-08 | 19.68 | $20.01 | 5332 |
| 2023-11-07 | 19.60 | $19.96 | 25700 |
| 2023-11-06 | 19.52 | $20.22 | 49300 |
| 2023-11-03 | 19.37 | $20.22 | 73601 |
| 2023-11-02 | 19.19 | $19.77 | 36009 |
| 2023-11-01 | 19.09 | $19.32 | 147746 |
| 2023-10-31 | 19.06 | $19.36 | 689500 |
| 2023-10-30 | 19.02 | $19.34 | 46538 |
| 2023-10-27 | 18.98 | $18.86 | 11320 |
| 2023-10-26 | 19.04 | $18.80 | 9318 |
| 2023-10-25 | 19.12 | $18.92 | 1900 |
| 2023-10-24 | 19.18 | $19.06 | 7016 |
| 2023-10-23 | 19.24 | $19.10 | 10039 |
| 2023-10-20 | 19.29 | $19.04 | 14400 |
| 2023-10-19 | 19.36 | $19.20 | 8600 |
| 2023-10-18 | 19.42 | $19.33 | 17900 |
| 2023-10-17 | 19.45 | $19.64 | 6600 |
| 2023-10-16 | 19.43 | $19.70 | 32800 |
| 2023-10-13 | 19.39 | $19.50 | 67338 |
| 2023-10-12 | 19.39 | $19.59 | 18100 |
| 2023-10-11 | 19.37 | $19.79 | 126700 |
| 2023-10-10 | 19.31 | $19.54 | 72800 |
| 2023-10-09 | 19.29 | $19.33 | 3132 |
| 2023-10-06 | 19.31 | $19.50 | 37623 |
| 2023-10-05 | 19.30 | $19.24 | 8416 |
| 2023-10-04 | 19.35 | $19.18 | 13440 |
| 2023-10-03 | 19.42 | $19.15 | 228536 |
| 2023-10-02 | 19.51 | $19.32 | 78925 |
| 2023-09-29 | 19.58 | $19.65 | 65018 |
| 2023-09-28 | 19.59 | $19.57 | 24705 |
| 2023-09-27 | 19.62 | $19.28 | 6700 |
| 2023-09-26 | 19.72 | $19.38 | 1900 |
| 2023-09-25 | 19.82 | $19.57 | 8800 |
| 2023-09-22 | 19.89 | $19.78 | 25419 |
| 2023-09-21 | 19.93 | $19.77 | 33625 |
| 2023-09-20 | 19.99 | $20.10 | 86743 |
| 2023-09-19 | 19.98 | $20.05 | 15600 |
| 2023-09-18 | 19.98 | $19.95 | 2800 |
| 2023-09-15 | 20.00 | $20.02 | 2400 |
| 2023-09-14 | 20.01 | $20.17 | 2500 |
| 2023-09-13 | 19.99 | $19.99 | 4000 |
| 2023-09-12 | 20.01 | $20.04 | 13949 |
| 2023-09-11 | 20.02 | $20.00 | 71500 |
| 2023-09-08 | 20.05 | $19.87 | 7100 |
| 2023-09-07 | 20.10 | $19.94 | 11617 |
| 2023-09-06 | 20.15 | $20.16 | 16200 |
| 2023-09-05 | 20.16 | $20.21 | 6500 |
| 2023-09-01 | 20.17 | $20.27 | 1900 |
| 2023-08-31 | 20.16 | $20.23 | 20132 |
| 2023-08-30 | 20.16 | $20.47 | 1100 |
| 2023-08-29 | 20.12 | $20.41 | 12528 |
| 2023-08-28 | 20.07 | $20.06 | 22100 |
| 2023-08-25 | 20.10 | $19.92 | 1400 |
| 2023-08-24 | 20.16 | $19.78 | 13821 |
| 2023-08-23 | 20.27 | $20.03 | 1419 |
| 2023-08-22 | 20.33 | $20.18 | 2000 |
| 2023-08-21 | 20.38 | $20.25 | 3900 |
| 2023-08-18 | 20.42 | $20.18 | 1000 |
| 2023-08-17 | 20.48 | $20.15 | 1824 |
| 2023-08-16 | 20.56 | $20.21 | 2641 |
| 2023-08-15 | 20.64 | $20.25 | 15200 |
| 2023-08-14 | 20.72 | $20.43 | 8108 |
| 2023-08-11 | 20.78 | $20.45 | 17000 |
| 2023-08-10 | 20.84 | $20.66 | 7100 |
| 2023-08-09 | 20.87 | $20.72 | 3900 |
| 2023-08-08 | 20.89 | $20.67 | 1138 |
| 2023-08-07 | 20.93 | $20.86 | 6600 |
| 2023-08-04 | 20.92 | $20.68 | 12325 |
| 2023-08-03 | 20.96 | $20.66 | 10100 |
| 2023-08-02 | 21.00 | $20.55 | 10700 |
| 2023-08-01 | 21.08 | $20.91 | 20900 |
| 2023-07-31 | 21.08 | $21.12 | 4939 |
| 2023-07-28 | 21.04 | $21.00 | 16849 |
| 2023-07-27 | 21.02 | $20.77 | 46200 |
| 2023-07-26 | 21.05 | $20.98 | 7000 |
| 2023-07-25 | 21.03 | $21.07 | 3132 |
| 2023-07-24 | 20.99 | $21.16 | 3000 |
| 2023-07-21 | 20.92 | $21.13 | 11200 |
| 2023-07-20 | 20.85 | $21.02 | 13800 |
| 2023-07-19 | 20.78 | $21.12 | 1500 |
| 2023-07-18 | 20.68 | $21.09 | 5700 |
| 2023-07-17 | 20.57 | $20.95 | 800 |
| 2023-07-14 | 20.48 | $20.94 | 1700 |
| 2023-07-13 | 20.36 | $21.01 | 5641 |
| 2023-07-12 | 20.22 | $20.75 | 5322 |
| 2023-07-11 | 20.10 | $20.24 | 10800 |
| 2023-07-10 | 20.08 | $20.12 | 6300 |
| 2023-07-07 | 20.08 | $20.19 | 9000 |
| 2023-07-06 | 20.06 | $19.97 | 3300 |
| 2023-07-05 | 20.09 | $20.23 | 8700 |
| 2023-07-03 | 20.06 | $20.45 | 11102 |
| 2023-06-30 | 19.99 | $20.30 | 171700 |
| 2023-06-29 | 19.93 | $19.95 | 25900 |
| 2023-06-28 | 19.95 | $19.88 | 12100 |
| 2023-06-27 | 19.97 | $19.93 | 46900 |
| 2023-06-26 | 20.00 | $19.84 | 4121 |
| 2023-06-23 | 20.05 | $19.65 | 3526 |
| 2023-06-22 | 20.14 | $20.04 | 7226 |
| 2023-06-21 | 20.17 | $20.29 | 4716 |
| 2023-06-20 | 20.16 | $20.21 | 5202 |
| 2023-06-16 | 20.16 | $20.44 | 13600 |
| 2023-06-15 | 20.10 | $20.51 | 2916 |
| 2023-06-14 | 20.03 | $20.36 | 3300 |
| 2023-06-13 | 19.98 | $20.25 | 10055 |
| 2023-06-12 | 19.94 | $20.10 | 5400 |
| 2023-06-09 | 19.93 | $19.93 | 7400 |
| 2023-06-08 | 19.96 | $19.97 | 3400 |
| 2023-06-07 | 19.98 | $19.72 | 8900 |
| 2023-06-06 | 20.06 | $20.32 | 6000 |
| 2023-06-05 | 20.03 | $20.27 | 24906 |
| 2023-06-02 | 20.00 | $20.14 | 26705 |
| 2023-06-01 | 20.00 | $19.88 | 7613 |
| 2023-05-31 | 20.06 | $19.65 | 9200 |
| 2023-05-30 | 20.17 | $19.82 | 2409 |
| 2023-05-26 | 20.27 | $19.92 | 4200 |
| 2023-05-25 | 20.36 | $19.93 | 7424 |
| 2023-05-24 | 20.47 | $20.06 | 93200 |
| 2023-05-23 | 20.56 | $20.45 | 12726 |
| 2023-05-22 | 20.59 | $20.67 | 3800 |
| 2023-05-19 | 20.58 | $20.46 | 1500 |
| 2023-05-18 | 20.62 | $20.43 | 2600 |
| 2023-05-17 | 20.66 | $20.51 | 8700 |
| 2023-05-16 | 20.69 | $20.29 | 8449 |
| 2023-05-15 | 20.78 | $20.48 | 4300 |
| 2023-05-12 | 20.84 | $20.41 | 3200 |
| 2023-05-11 | 20.92 | $20.61 | 2800 |
| 2023-05-10 | 20.98 | $20.77 | 2123 |
| 2023-05-09 | 21.01 | $20.97 | 4500 |
| 2023-05-08 | 21.00 | $21.18 | 14308 |
| 2023-05-05 | 20.94 | $20.99 | 1604 |
| 2023-05-04 | 20.92 | $20.55 | 15700 |
| 2023-05-03 | 20.98 | $20.65 | 4300 |
| 2023-05-02 | 21.03 | $20.69 | 9300 |
| 2023-05-01 | 21.08 | $21.14 | 22029 |
| 2023-04-28 | 21.04 | $21.14 | 9224 |
| 2023-04-27 | 20.99 | $21.21 | 2300 |
| 2023-04-26 | 20.92 | $20.95 | 4000 |
| 2023-04-25 | 20.89 | $20.71 | 33800 |
| 2023-04-24 | 20.91 | $21.04 | 9100 |
| 2023-04-21 | 20.85 | $20.99 | 10700 |
| 2023-04-20 | 20.80 | $20.95 | 2500 |
| 2023-04-19 | 20.75 | $20.97 | 3400 |
| 2023-04-18 | 20.69 | $21.12 | 7100 |
| 2023-04-17 | 20.58 | $20.97 | 4706 |
| 2023-04-14 | 20.48 | $21.02 | 3300 |
| 2023-04-13 | 20.36 | $20.90 | 3900 |
| 2023-04-12 | 20.25 | $20.77 | 9100 |
| 2023-04-11 | 20.14 | $20.63 | 9022 |
| 2023-04-10 | 20.05 | $20.49 | 9239 |
| 2023-04-06 | 19.97 | $20.44 | 178600 |
| 2023-04-05 | 19.90 | $20.30 | 4219 |
| 2023-04-04 | 19.84 | $20.49 | 7029 |
| 2023-04-03 | 19.73 | $20.47 | 21200 |
| 2023-03-31 | 19.61 | $20.25 | 5600 |
| 2023-03-30 | 19.52 | $20.25 | 7723 |
| 2023-03-29 | 19.42 | $19.59 | 4800 |
| 2023-03-28 | 19.44 | $19.23 | 6000 |
| 2023-03-27 | 19.55 | $19.11 | 9800 |
| 2023-03-24 | 19.70 | $18.89 | 7607 |
| 2023-03-23 | 19.93 | $19.66 | 8200 |
| 2023-03-22 | 20.03 | $19.74 | 11009 |
| 2023-03-21 | 20.14 | $20.12 | 5000 |
| 2023-03-20 | 20.18 | $19.53 | 7400 |
| 2023-03-17 | 20.36 | $19.26 | 6747 |
| 2023-03-16 | 20.62 | $19.46 | 7814 |
| 2023-03-15 | 20.88 | $19.52 | 37522 |
| 2023-03-14 | 21.18 | $20.75 | 25600 |
| 2023-03-13 | 21.26 | $20.39 | 12925 |
| 2023-03-10 | 21.43 | $20.90 | 14300 |
| 2023-03-09 | 21.52 | $21.03 | 19400 |
| 2023-03-08 | 21.60 | $21.49 | 50003 |
| 2023-03-07 | 21.59 | $21.40 | 10617 |
| 2023-03-06 | 21.60 | $21.72 | 11600 |
| 2023-03-03 | 21.53 | $21.71 | 4400 |
| 2023-03-02 | 21.46 | $21.54 | 12722 |
| 2023-03-01 | 21.41 | $21.43 | 32423 |
| 2023-02-28 | 21.38 | $21.44 | 5830 |
| 2023-02-27 | 21.33 | $21.23 | 9700 |
| 2023-02-24 | 21.32 | $20.87 | 3800 |
| 2023-02-23 | 21.38 | $21.12 | 3000 |
| 2023-02-22 | 21.40 | $20.94 | 12300 |
| 2023-02-21 | 21.46 | $21.19 | 6939 |
| 2023-02-17 | 21.47 | $21.45 | 4734 |
| 2023-02-16 | 21.43 | $21.30 | 19510 |
| 2023-02-15 | 21.40 | $21.28 | 3516 |
| 2023-02-14 | 21.38 | $21.36 | 11100 |
| 2023-02-13 | 21.33 | $21.21 | 5840 |
| 2023-02-10 | 21.31 | $21.11 | 8000 |
| 2023-02-09 | 21.29 | $21.29 | 11800 |
| 2023-02-08 | 21.24 | $21.19 | 32721 |
| 2023-02-07 | 21.19 | $20.98 | 5400 |
| 2023-02-06 | 21.18 | $20.68 | 3237 |
| 2023-02-03 | 21.23 | $20.87 | 8101 |
| 2023-02-02 | 21.24 | $21.27 | 14316 |
| 2023-02-01 | 21.17 | $21.42 | 29913 |
| 2023-01-31 | 21.05 | $21.18 | 17900 |
| 2023-01-30 | 20.96 | $20.83 | 8800 |
| 2023-01-27 | 20.92 | $20.98 | 32400 |
| 2023-01-26 | 20.84 | $20.94 | 10000 |
| 2023-01-25 | 20.76 | $20.94 | 8126 |
| 2023-01-24 | 20.66 | $20.81 | 25400 |
| 2023-01-23 | 20.56 | $20.79 | 19200 |
| 2023-01-20 | 20.46 | $20.68 | 11731 |
| 2023-01-19 | 20.35 | $20.50 | 14900 |
| 2023-01-18 | 20.27 | $20.64 | 7315 |
| 2023-01-17 | 20.14 | $20.39 | 23434 |
| 2023-01-13 | 20.03 | $20.57 | 16239 |
| 2023-01-12 | 19.88 | $20.48 | 13700 |
| 2023-01-11 | 19.71 | $20.10 | 5619 |
| 2023-01-10 | 19.59 | $19.96 | 6100 |
| 2023-01-09 | 19.49 | $19.98 | 28510 |
| 2023-01-06 | 19.36 | $19.91 | 2900 |
| 2023-01-05 | 19.23 | $19.48 | 4221 |
| 2023-01-04 | 19.16 | $19.45 | 12238 |
| 2023-01-03 | 19.09 | $19.26 | 43600 |
| 2022-12-30 | 19.05 | $19.00 | 14800 |
| 2022-12-29 | 19.05 | $19.09 | 6500 |
| 2022-12-28 | 19.04 | $18.82 | 4722 |
| 2022-12-27 | 19.08 | $19.05 | 6811 |
| 2022-12-23 | 19.07 | $19.04 | 27400 |
| 2022-12-22 | 19.07 | $18.86 | 11600 |
| 2022-12-21 | 19.11 | $18.86 | 4900 |
| 2022-12-20 | 19.15 | $18.58 | 9500 |
| 2022-12-19 | 19.26 | $18.54 | 4813 |
| 2022-12-16 | 19.39 | $18.56 | 9243 |
| 2022-12-15 | 19.54 | $18.69 | 29267 |
| 2022-12-14 | 19.68 | $19.05 | 2623 |
| 2022-12-13 | 19.77 | $19.08 | 25213 |
| 2022-12-12 | 19.86 | $19.34 | 15100 |
| 2022-12-09 | 19.91 | $19.39 | 6430 |
| 2022-12-08 | 19.95 | $19.50 | 8900 |
| 2022-12-07 | 19.98 | $19.43 | 6714 |
| 2022-12-06 | 20.02 | $19.50 | 15442 |
| 2022-12-05 | 20.04 | $19.66 | 2605 |
| 2022-12-02 | 20.03 | $19.79 | 3600 |
| 2022-12-01 | 19.99 | $19.83 | 12114 |
| 2022-11-30 | 19.93 | $19.81 | 2930 |
| 2022-11-29 | 19.85 | $19.54 | 3611 |
| 2022-11-28 | 19.82 | $19.31 | 7037 |
| 2022-11-25 | 19.82 | $19.89 | 57710 |
| 2022-11-23 | 19.70 | $19.74 | 5500 |
| 2022-11-22 | 19.59 | $19.74 | 13900 |
| 2022-11-21 | 19.45 | $19.35 | 2016 |
| 2022-11-18 | 19.36 | $19.53 | 10932 |
| 2022-11-17 | 19.22 | $19.36 | 29200 |
| 2022-11-16 | 19.08 | $19.42 | 18421 |
| 2022-11-15 | 18.91 | $19.51 | 12207 |
| 2022-11-14 | 18.68 | $19.45 | 25316 |
| 2022-11-11 | 18.43 | $19.60 | 17117 |
| 2022-11-10 | 18.10 | $19.11 | 9200 |
| 2022-11-09 | 17.82 | $18.42 | 4000 |
| 2022-11-08 | 17.63 | $18.64 | 35700 |
| 2022-11-07 | 17.36 | $18.47 | 13800 |
| 2022-11-04 | 17.09 | $18.12 | 21200 |
| 2022-11-03 | 16.84 | $16.93 | 15603 |
| 2022-11-02 | 16.80 | $17.12 | 11000 |
| 2022-11-01 | 16.72 | $17.17 | 13415 |
| 2022-10-31 | 16.61 | $17.15 | 14822 |
| 2022-10-28 | 16.49 | $17.33 | 28800 |
| 2022-10-27 | 16.30 | $16.91 | 31503 |
| 2022-10-26 | 16.18 | $16.98 | 40100 |
| 2022-10-25 | 16.03 | $16.77 | 43500 |
| 2022-10-24 | 15.90 | $16.42 | 10100 |
| 2022-10-21 | 15.82 | $16.35 | 9314 |
| 2022-10-20 | 15.74 | $16.02 | 12019 |
| 2022-10-19 | 15.72 | $16.03 | 3000 |
| 2022-10-18 | 15.70 | $16.26 | 8213 |
| 2022-10-17 | 15.63 | $16.18 | 39936 |
| 2022-10-14 | 15.57 | $15.67 | 6700 |
| 2022-10-13 | 15.61 | $16.00 | 34525 |
| 2022-10-12 | 15.59 | $15.39 | 20931 |
| 2022-10-11 | 15.70 | $15.56 | 47011 |
| 2022-10-10 | 15.80 | $15.80 | 17413 |
| 2022-10-07 | 15.86 | $15.90 | 8019 |
| 2022-10-06 | 15.91 | $16.14 | 8604 |
| 2022-10-05 | 15.93 | $16.47 | 8600 |
| 2022-10-04 | 15.88 | $16.60 | 39043 |
| 2022-10-03 | 15.79 | $15.97 | 15900 |
| 2022-09-30 | 15.84 | $15.51 | 12200 |
| 2022-09-29 | 15.99 | $15.49 | 29116 |
| 2022-09-28 | 16.17 | $15.78 | 17224 |
| 2022-09-27 | 16.32 | $15.52 | 10000 |
| 2022-09-26 | 16.56 | $15.59 | 29200 |
| 2022-09-23 | 16.82 | $15.85 | 22317 |
| 2022-09-22 | 17.08 | $16.64 | 18800 |
| 2022-09-21 | 17.21 | $16.68 | 13200 |
| 2022-09-20 | 17.35 | $16.99 | 7930 |
| 2022-09-19 | 17.45 | $17.54 | 10715 |
| 2022-09-16 | 17.46 | $17.41 | 7300 |
| 2022-09-15 | 17.49 | $17.52 | 6134 |
| 2022-09-14 | 17.51 | $17.66 | 1.4M |
| 2022-09-13 | 17.50 | $17.71 | 2704 |
| 2022-09-12 | 17.48 | $18.35 | 22500 |
| 2022-09-09 | 17.33 | $17.86 | 19818 |
| 2022-09-08 | 17.25 | $17.53 | 8709 |
| 2022-09-07 | 17.24 | $17.49 | 5107 |
| 2022-09-06 | 17.23 | $16.80 | 6537 |
| 2022-09-02 | 17.37 | $16.81 | 25400 |
| 2022-09-01 | 17.53 | $16.94 | 9537 |
| 2022-08-31 | 17.70 | $17.41 | 7318 |
| 2022-08-30 | 17.79 | $17.31 | 6700 |
| 2022-08-29 | 17.91 | $17.45 | 7233 |
| 2022-08-26 | 18.04 | $17.55 | 2430 |
| 2022-08-25 | 18.15 | $17.98 | 10946 |
| 2022-08-24 | 18.20 | $17.90 | 6913 |
| 2022-08-23 | 18.28 | $17.83 | 5043 |
| 2022-08-22 | 18.38 | $17.53 | 21600 |
| 2022-08-19 | 18.56 | $18.06 | 13200 |
| 2022-08-18 | 18.66 | $18.38 | 10500 |
| 2022-08-17 | 18.70 | $18.57 | 21600 |
| 2022-08-16 | 18.71 | $18.90 | 14309 |
| 2022-08-15 | 18.66 | $18.82 | 19300 |
| 2022-08-12 | 18.61 | $19.09 | 141100 |
| 2022-08-11 | 18.49 | $18.95 | 11900 |
| 2022-08-10 | 18.39 | $18.92 | 43200 |
| 2022-08-09 | 18.27 | $18.49 | 8900 |
| 2022-08-08 | 18.23 | $18.56 | 71700 |
| 2022-08-05 | 18.17 | $18.54 | 19800 |
| 2022-08-04 | 18.10 | $18.57 | 4917 |
| 2022-08-03 | 18.01 | $18.39 | 2900 |
| 2022-08-02 | 17.95 | $18.20 | 2813 |
| 2022-08-01 | 17.92 | $18.48 | 3905 |
| 2022-07-29 | 17.82 | $18.57 | 6127 |
| 2022-07-28 | 17.70 | $18.16 | 3630 |
| 2022-07-27 | 17.64 | $18.49 | 3100 |
| 2022-07-26 | 17.51 | $17.92 | 3711 |
| 2022-07-25 | 17.47 | $18.22 | 27236 |
| 2022-07-22 | 17.38 | $17.91 | 10410 |
| 2022-07-21 | 17.33 | $18.14 | 2900 |
| 2022-07-20 | 17.23 | $17.94 | 21600 |
| 2022-07-19 | 17.17 | $18.20 | 5900 |
| 2022-07-18 | 17.04 | $17.58 | 6410 |
| 2022-07-15 | 17.02 | $17.36 | 10500 |
| 2022-07-14 | 17.06 | $17.09 | 143700 |
| 2022-07-13 | 17.16 | $17.25 | 12700 |
| 2022-07-12 | 17.26 | $17.14 | 6400 |
| 2022-07-11 | 17.39 | $17.31 | 7733 |
| 2022-07-08 | 17.52 | $17.64 | 69300 |
| 2022-07-07 | 17.61 | $17.13 | 25500 |
| 2022-07-06 | 17.82 | $16.96 | 22800 |
| 2022-07-05 | 18.11 | $17.25 | 48603 |
| 2022-07-01 | 18.38 | $18.05 | 12707 |
| 2022-06-30 | 18.54 | $18.06 | 16608 |
| 2022-06-29 | 18.72 | $18.33 | 13200 |
| 2022-06-28 | 18.88 | $18.66 | 34041 |
| 2022-06-27 | 19.00 | $18.85 | 7812 |
| 2022-06-24 | 19.11 | $18.76 | 49613 |
| 2022-06-23 | 19.25 | $18.42 | 7707 |
| 2022-06-22 | 19.49 | $18.88 | 9900 |
| 2022-06-21 | 19.67 | $19.19 | 18904 |
| 2022-06-17 | 19.82 | $18.84 | 30600 |
| 2022-06-16 | 20.07 | $18.81 | 20938 |
| 2022-06-15 | 20.37 | $19.62 | 23723 |
| 2022-06-14 | 20.55 | $19.12 | 80300 |
| 2022-06-13 | 20.86 | $19.32 | 66100 |
| 2022-06-10 | 21.19 | $19.88 | 22400 |
| 2022-06-09 | 21.44 | $20.63 | 12612 |
| 2022-06-08 | 21.57 | $21.60 | 14100 |
| 2022-06-07 | 21.52 | $21.79 | 19000 |
| 2022-06-06 | 21.42 | $21.88 | 7115 |
| 2022-06-03 | 21.28 | $21.84 | 6415 |
| 2022-06-02 | 21.12 | $21.76 | 12800 |
| 2022-06-01 | 20.96 | $21.22 | 435748 |
| 2022-05-31 | 20.88 | $21.54 | 8400 |
| 2022-05-27 | 20.72 | $21.55 | 4900 |
| 2022-05-26 | 20.53 | $21.50 | 7230 |
| 2022-05-25 | 20.32 | $21.40 | 10442 |
| 2022-05-24 | 20.10 | $21.21 | 18200 |
| 2022-05-23 | 19.88 | $21.02 | 12500 |
| 2022-05-20 | 19.68 | $20.37 | 16005 |
| 2022-05-19 | 19.57 | $20.34 | 20502 |
| 2022-05-18 | 19.46 | $19.82 | 25916 |
| 2022-05-17 | 19.45 | $20.27 | 13700 |
| 2022-05-16 | 19.34 | $19.65 | 6705 |
| 2022-05-13 | 19.34 | $19.34 | 40509 |
| 2022-05-12 | 19.42 | $18.81 | 179801 |
| 2022-05-11 | 19.63 | $19.11 | 12000 |
| 2022-05-10 | 19.80 | $19.26 | 19100 |
| 2022-05-09 | 19.98 | $19.05 | 17500 |
| 2022-05-06 | 20.24 | $19.74 | 14100 |
| 2022-05-05 | 20.39 | $19.84 | 187300 |
| 2022-05-04 | 20.54 | $21.05 | 15900 |
| 2022-05-03 | 20.47 | $20.76 | 43809 |
| 2022-05-02 | 20.45 | $20.42 | 28600 |
| 2022-04-29 | 20.50 | $20.40 | 33812 |
| 2022-04-28 | 20.57 | $20.71 | 11239 |
| 2022-04-27 | 20.58 | $20.38 | 10100 |
| 2022-04-26 | 20.67 | $20.23 | 30500 |
| 2022-04-25 | 20.81 | $20.81 | 18727 |
| 2022-04-22 | 20.84 | $21.06 | 19400 |
| 2022-04-21 | 20.83 | $21.23 | 45706 |
| 2022-04-20 | 20.79 | $21.32 | 42635 |
| 2022-04-19 | 20.72 | $21.10 | 37734 |
| 2022-04-18 | 20.69 | $20.87 | 996200 |
| 2022-04-14 | 20.71 | $20.92 | 28900 |
| 2022-04-13 | 20.72 | $21.06 | 580400 |
| 2022-04-12 | 20.71 | $20.55 | 25137 |
| 2022-04-11 | 20.80 | $20.65 | 62834 |
| 2022-04-08 | 20.90 | $20.84 | 12043 |
| 2022-04-07 | 20.97 | $20.65 | 73100 |
| 2022-04-06 | 21.09 | $20.65 | 30326 |
| 2022-04-05 | 21.24 | $21.11 | 21132 |
| 2022-04-04 | 21.32 | $21.70 | 29800 |
| 2022-04-01 | 21.28 | $21.95 | 523130 |
| 2022-03-31 | 21.19 | $21.60 | 39800 |
| 2022-03-30 | 21.17 | $22.03 | 12424 |
| 2022-03-29 | 21.05 | $22.28 | 23400 |
| 2022-03-28 | 20.87 | $21.32 | 33546 |
| 2022-03-25 | 20.86 | $21.36 | 10048 |
| 2022-03-24 | 20.85 | $21.27 | 12500 |
| 2022-03-23 | 20.86 | $21.50 | 23300 |
| 2022-03-22 | 20.83 | $22.22 | 23200 |
| 2022-03-21 | 20.65 | $21.80 | 17146 |
| 2022-03-18 | 20.53 | $22.02 | 23505 |
| 2022-03-17 | 20.35 | $21.77 | 39648 |
| 2022-03-16 | 20.21 | $21.66 | 81045 |
| 2022-03-15 | 20.07 | $20.79 | 23135 |
| 2022-03-14 | 20.11 | $20.86 | 9000 |
| 2022-03-11 | 20.15 | $20.40 | 26700 |
| 2022-03-10 | 20.30 | $20.34 | 23900 |
| 2022-03-09 | 20.49 | $20.85 | 49503 |
| 2022-03-08 | 20.62 | $19.51 | 94344 |
| 2022-03-07 | 21.07 | $18.63 | 108800 |
| 2022-03-04 | 21.78 | $19.78 | 443442 |
| 2022-03-03 | 22.37 | $20.70 | 201000 |
| 2022-03-02 | 22.87 | $20.74 | 96647 |
| 2022-03-01 | 23.45 | $20.75 | 128100 |
| 2022-02-28 | 24.12 | $22.17 | 420600 |
| 2022-02-25 | 24.61 | $23.51 | 35402 |
| 2022-02-24 | 24.89 | $22.74 | 80833 |
| 2022-02-23 | 25.39 | $23.87 | 211923 |
| 2022-02-22 | 25.73 | $24.39 | 38527 |
| 2022-02-18 | 26.01 | $25.35 | 152050 |
| 2022-02-17 | 26.14 | $25.72 | 102600 |
| 2022-02-16 | 26.21 | $26.25 | 9536 |
| 2022-02-15 | 26.18 | $26.14 | 15443 |
| 2022-02-14 | 26.16 | $25.54 | 23300 |
| 2022-02-11 | 26.27 | $26.19 | 82100 |
| 2022-02-10 | 26.25 | $26.75 | 84000 |
| 2022-02-09 | 26.12 | $27.07 | 40441 |
| 2022-02-08 | 25.89 | $26.42 | 13200 |
| 2022-02-07 | 25.76 | $26.11 | 39500 |
| 2022-02-04 | 25.68 | $26.14 | 23000 |
| 2022-02-03 | 25.57 | $26.03 | 143300 |
| 2022-02-02 | 25.47 | $25.94 | 24300 |
| 2022-02-01 | 25.38 | $25.67 | 7023 |
| 2022-01-31 | 25.33 | $25.41 | 77114 |
| 2022-01-28 | 25.32 | $25.02 | 16000 |
| 2022-01-27 | 25.40 | $24.86 | 15500 |
| 2022-01-26 | 25.52 | $24.97 | 15402 |
| 2022-01-25 | 25.64 | $24.69 | 54721 |
| 2022-01-24 | 25.84 | $24.72 | 102400 |
| 2022-01-21 | 26.06 | $25.24 | 94400 |
| 2022-01-20 | 26.21 | $25.77 | 33029 |
| 2022-01-19 | 26.27 | $26.19 | 8100 |
| 2022-01-18 | 26.25 | $26.28 | 30400 |
| 2022-01-14 | 26.20 | $26.42 | 85700 |
| 2022-01-13 | 26.12 | $26.32 | 27500 |
| 2022-01-12 | 26.03 | $26.49 | 114000 |
| 2022-01-11 | 25.90 | $26.25 | 18924 |
| 2022-01-10 | 25.80 | $25.94 | 19847 |
| 2022-01-07 | 25.74 | $26.21 | 7000 |
| 2022-01-06 | 25.62 | $25.96 | 31332 |
| 2022-01-05 | 25.53 | $25.79 | 45900 |
| 2022-01-04 | 25.46 | $26.03 | 9200 |
| 2022-01-03 | 25.33 | $25.49 | 261600 |
| 2021-12-31 | 25.28 | $25.45 | 39017 |
| 2021-12-30 | 25.24 | $25.36 | 37613 |
| 2021-12-29 | 25.22 | $25.62 | 31300 |
| 2021-12-28 | 25.13 | $25.43 | 10300 |
| 2021-12-27 | 25.07 | $25.57 | 15800 |
| 2021-12-23 | 24.97 | $25.49 | 20403 |
| 2021-12-22 | 24.87 | $25.56 | 22425 |
| 2021-12-21 | 24.74 | $25.12 | 29800 |
| 2021-12-20 | 24.69 | $24.54 | 68300 |
| 2021-12-17 | 24.75 | $24.56 | 9544 |
| 2021-12-16 | 24.82 | $24.92 | 3000 |
| 2021-12-15 | 24.82 | $24.75 | 123400 |
| 2021-12-14 | 24.86 | $24.55 | 6200 |
| 2021-12-13 | 24.95 | $24.64 | 11500 |
| 2021-12-10 | 25.04 | $25.40 | 18300 |
| 2021-12-09 | 24.98 | $25.41 | 15908 |
| 2021-12-08 | 24.92 | $25.66 | 3100 |
| 2021-12-07 | 24.79 | $25.51 | 22300 |
| 2021-12-06 | 24.67 | $24.96 | 14027 |
| 2021-12-03 | 24.65 | $24.70 | 13000 |
| 2021-12-02 | 24.69 | $24.75 | 19600 |
| 2021-12-01 | 24.72 | $24.32 | 101900 |
| 2021-11-30 | 24.86 | $24.41 | 44510 |
| 2021-11-29 | 24.99 | $24.41 | 36200 |
| 2021-11-26 | 25.16 | $24.18 | 10546 |
| 2021-11-24 | 25.39 | $24.92 | 37800 |
| 2021-11-23 | 25.51 | $24.88 | 10428 |
| 2021-11-22 | 25.66 | $24.79 | 21836 |
| 2021-11-19 | 25.86 | $24.63 | 62327 |
| 2021-11-18 | 26.11 | $25.69 | 18300 |
| 2021-11-17 | 26.19 | $25.87 | 78535 |
| 2021-11-16 | 26.24 | $25.94 | 15310 |
| 2021-11-15 | 26.28 | $25.88 | 9428 |
| 2021-11-12 | 26.34 | $26.07 | 17800 |
| 2021-11-11 | 26.36 | $26.38 | 2846 |
| 2021-11-10 | 26.33 | $26.07 | 16200 |
| 2021-11-09 | 26.35 | $26.58 | 12300 |
| 2021-11-08 | 26.26 | $26.71 | 15739 |
| 2021-11-05 | 26.14 | $26.41 | 8000 |
| 2021-11-04 | 26.05 | $26.15 | 209415 |
| 2021-11-03 | 26.00 | $26.26 | 7615 |
| 2021-11-02 | 25.93 | $25.80 | 5814 |
| 2021-11-01 | 25.93 | $25.93 | 51304 |
| 2021-10-29 | 25.91 | $25.47 | 56100 |
| 2021-10-28 | 25.98 | $25.87 | 6300 |
| 2021-10-27 | 25.97 | $25.79 | 14406 |
| 2021-10-26 | 25.98 | $26.09 | 31329 |
| 2021-10-25 | 25.93 | $25.95 | 11246 |
| 2021-10-22 | 25.89 | $25.97 | 28907 |
| 2021-10-21 | 25.85 | $25.89 | 42049 |
| 2021-10-20 | 25.81 | $26.13 | 14649 |
| 2021-10-19 | 25.72 | $26.02 | 10500 |
| 2021-10-18 | 25.63 | $25.98 | 12008 |
| 2021-10-15 | 25.54 | $25.94 | 26900 |
| 2021-10-14 | 25.43 | $25.74 | 6125 |
| 2021-10-13 | 25.36 | $25.59 | 4038 |
| 2021-10-12 | 25.30 | $25.46 | 10542 |
| 2021-10-11 | 25.26 | $25.33 | 7016 |
| 2021-10-08 | 25.24 | $25.22 | 18600 |
| 2021-10-07 | 25.23 | $25.09 | 5844 |
| 2021-10-06 | 25.26 | $25.27 | 33104 |
| 2021-10-05 | 25.25 | $25.55 | 12543 |
| 2021-10-04 | 25.18 | $25.16 | 6100 |
| 2021-10-01 | 25.19 | $25.21 | 51200 |
| 2021-09-30 | 25.18 | $24.87 | 61009 |
| 2021-09-29 | 25.24 | $25.02 | 9409 |
| 2021-09-28 | 25.28 | $25.04 | 24537 |
| 2021-09-27 | 25.32 | $25.50 | 22001 |
| 2021-09-24 | 25.28 | $25.25 | 17600 |
| 2021-09-23 | 25.27 | $25.43 | 27232 |
| 2021-09-22 | 25.23 | $25.10 | 20317 |
| 2021-09-21 | 25.25 | $24.66 | 17300 |
| 2021-09-20 | 25.37 | $24.48 | 14900 |
| 2021-09-17 | 25.54 | $25.07 | 32347 |
| 2021-09-16 | 25.61 | $25.45 | 34100 |
| 2021-09-15 | 25.61 | $25.65 | 4700 |
| 2021-09-14 | 25.57 | $25.52 | 29400 |
| 2021-09-13 | 25.55 | $25.61 | 10129 |
| 2021-09-10 | 25.50 | $25.21 | 5415 |
| 2021-09-09 | 25.53 | $25.44 | 4300 |
| 2021-09-08 | 25.52 | $25.51 | 8400 |
| 2021-09-07 | 25.49 | $25.64 | 8000 |
| 2021-09-03 | 25.42 | $25.71 | 65700 |
| 2021-09-02 | 25.32 | $25.68 | 13700 |
| 2021-09-01 | 25.21 | $25.46 | 58100 |
| 2021-08-31 | 25.14 | $25.30 | 45700 |
| 2021-08-30 | 25.08 | $25.14 | 6138 |
| 2021-08-27 | 25.04 | $25.15 | 4700 |
| 2021-08-26 | 24.99 | $24.94 | 4700 |
| 2021-08-25 | 24.99 | $25.16 | 11300 |
| 2021-08-24 | 24.93 | $25.02 | 11900 |
| 2021-08-23 | 24.89 | $24.88 | 19600 |
| 2021-08-20 | 24.87 | $24.55 | 10149 |
| 2021-08-19 | 24.92 | $24.54 | 17826 |
| 2021-08-18 | 24.98 | $25.04 | 5900 |
| 2021-08-17 | 24.94 | $24.72 | 33337 |
| 2021-08-16 | 24.96 | $25.12 | 13835 |
| 2021-08-13 | 24.90 | $25.30 | 40236 |
| 2021-08-12 | 24.79 | $25.18 | 15625 |
| 2021-08-11 | 24.68 | $25.17 | 6749 |
| 2021-08-10 | 24.56 | $24.86 | 12300 |
| 2021-08-09 | 24.49 | $24.72 | 10300 |
| 2021-08-06 | 24.43 | $24.74 | 3234 |
| 2021-08-05 | 24.36 | $24.72 | 10546 |
| 2021-08-04 | 24.28 | $24.63 | 31200 |
| 2021-08-03 | 24.21 | $24.66 | 24338 |
| 2021-08-02 | 24.12 | $24.52 | 7844 |
| 2021-07-30 | 24.05 | $24.35 | 13714 |
| 2021-07-29 | 24.00 | $24.65 | 182116 |
| 2021-07-28 | 23.88 | $24.45 | 15100 |
| 2021-07-27 | 23.79 | $24.32 | 12000 |
| 2021-07-26 | 23.70 | $24.37 | 7119 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.17
2026-07-22
Close Price
$42.53
Vol: 32900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.51
Average
24.70
Maximum
42.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.17 | $42.53 | 32900 |
| 2026-07-21 | 42.08 | $42.50 | 17847 |
| 2026-07-20 | 41.97 | $41.51 | 53218 |
| 2026-07-17 | 42.15 | $41.72 | 202660 |
| 2026-07-16 | 42.31 | $42.14 | 458735 |
| 2026-07-15 | 42.36 | $42.28 | 8800 |
| 2026-07-14 | 42.38 | $42.34 | 8808 |
| 2026-07-13 | 42.38 | $41.82 | 130500 |
| 2026-07-10 | 42.54 | $42.43 | 12622 |
| 2026-07-09 | 42.54 | $42.46 | 40542 |
| 2026-07-08 | 42.53 | $42.04 | 19600 |
| 2026-07-07 | 42.63 | $42.40 | 33200 |
| 2026-07-06 | 42.64 | $43.00 | 56519 |
| 2026-07-02 | 42.45 | $42.64 | 66510 |
| 2026-07-01 | 42.33 | $41.77 | 31711 |
| 2026-06-30 | 42.46 | $42.33 | 14305 |
| 2026-06-29 | 42.42 | $41.71 | 47242 |
| 2026-06-26 | 42.56 | $41.58 | 22327 |
| 2026-06-25 | 42.77 | $42.25 | 58400 |
| 2026-06-24 | 42.79 | $42.00 | 14300 |
| 2026-06-23 | 42.89 | $42.51 | 22800 |
| 2026-06-22 | 42.83 | $43.14 | 16200 |
| 2026-06-18 | 42.55 | $43.03 | 22500 |
| 2026-06-17 | 42.22 | $42.85 | 52000 |
| 2026-06-16 | 41.87 | $42.52 | 24300 |
| 2026-06-15 | 41.53 | $42.65 | 61217 |
| 2026-06-12 | 41.08 | $42.05 | 15823 |
| 2026-06-11 | 40.70 | $41.48 | 14813 |
| 2026-06-10 | 40.42 | $39.73 | 8620 |
| 2026-06-09 | 40.62 | $40.24 | 30500 |
| 2026-06-08 | 40.70 | $39.96 | 15231 |
| 2026-06-05 | 40.89 | $40.07 | 18300 |
| 2026-06-04 | 41.07 | $40.93 | 6018 |
| 2026-06-03 | 41.01 | $40.62 | 20000 |
| 2026-06-02 | 41.02 | $41.36 | 47100 |
| 2026-06-01 | 40.80 | $40.93 | 166000 |
| 2026-05-29 | 40.65 | $41.19 | 50400 |
| 2026-05-28 | 40.37 | $40.39 | 12086 |
| 2026-05-27 | 40.29 | $40.81 | 17710 |
| 2026-05-26 | 40.04 | $40.93 | 15426 |
| 2026-05-22 | 39.69 | $39.93 | 5833 |
| 2026-05-21 | 39.58 | $39.75 | 10340 |
| 2026-05-20 | 39.50 | $39.58 | 15200 |
| 2026-05-19 | 39.45 | $38.76 | 13653 |
| 2026-05-18 | 39.65 | $39.32 | 17739 |
| 2026-05-15 | 39.70 | $38.95 | 25011 |
| 2026-05-14 | 39.88 | $39.39 | 14300 |
| 2026-05-13 | 39.95 | $39.55 | 14428 |
| 2026-05-12 | 39.97 | $39.51 | 15000 |
| 2026-05-11 | 40.00 | $40.07 | 9136 |
| 2026-05-08 | 39.85 | $39.91 | 8600 |
| 2026-05-07 | 39.71 | $39.50 | 15610 |
| 2026-05-06 | 39.65 | $40.24 | 14400 |
| 2026-05-05 | 39.34 | $38.91 | 8747 |
| 2026-05-04 | 39.36 | $38.46 | 26721 |
| 2026-05-01 | 39.53 | $39.02 | 75400 |
| 2026-04-30 | 39.54 | $39.03 | 7624 |
| 2026-04-29 | 39.55 | $38.74 | 2645 |
| 2026-04-28 | 39.62 | $38.79 | 6900 |
| 2026-04-27 | 39.69 | $38.89 | 9621 |
| 2026-04-24 | 39.72 | $38.89 | 88227 |
| 2026-04-23 | 39.74 | $38.52 | 28230 |
| 2026-04-22 | 39.86 | $38.75 | 13900 |
| 2026-04-21 | 39.91 | $38.96 | 30612 |
| 2026-04-20 | 39.89 | $39.54 | 36640 |
| 2026-04-17 | 39.65 | $40.01 | 45771 |
| 2026-04-16 | 39.20 | $39.32 | 21800 |
| 2026-04-15 | 38.84 | $39.58 | 31219 |
| 2026-04-14 | 38.30 | $39.58 | 29700 |
| 2026-04-13 | 37.62 | $38.75 | 24842 |
| 2026-04-10 | 37.04 | $38.44 | 109000 |
| 2026-04-09 | 36.43 | $37.61 | 14700 |
| 2026-04-08 | 35.95 | $37.49 | 14000 |
| 2026-04-07 | 35.39 | $36.15 | 27200 |
| 2026-04-06 | 35.13 | $36.17 | 21307 |
| 2026-04-02 | 34.81 | $35.75 | 20108 |
| 2026-04-01 | 34.57 | $36.03 | 35700 |
| 2026-03-31 | 34.18 | $35.45 | 20500 |
| 2026-03-30 | 33.91 | $34.32 | 31715 |
| 2026-03-27 | 33.95 | $34.30 | 25000 |
| 2026-03-26 | 34.02 | $34.83 | 11808 |
| 2026-03-25 | 33.96 | $35.24 | 11100 |
| 2026-03-24 | 33.76 | $34.38 | 11904 |
| 2026-03-23 | 33.81 | $34.64 | 123143 |
| 2026-03-20 | 33.81 | $33.71 | 130536 |
| 2026-03-19 | 34.12 | $34.79 | 49400 |
| 2026-03-18 | 34.18 | $34.91 | 12900 |
| 2026-03-17 | 34.23 | $34.87 | 160039 |
| 2026-03-16 | 34.32 | $34.52 | 29100 |
| 2026-03-13 | 34.57 | $33.91 | 22000 |
| 2026-03-12 | 35.08 | $34.75 | 23600 |
| 2026-03-11 | 35.46 | $35.62 | 138232 |
| 2026-03-10 | 35.66 | $35.78 | 22400 |
| 2026-03-09 | 35.86 | $35.35 | 78700 |
| 2026-03-06 | 36.26 | $35.47 | 13610 |
| 2026-03-05 | 36.73 | $35.89 | 137317 |
| 2026-03-04 | 37.17 | $36.27 | 18048 |
| 2026-03-03 | 37.59 | $35.87 | 153100 |
| 2026-03-02 | 38.23 | $37.23 | 68900 |
| 2026-02-27 | 38.59 | $37.89 | 68100 |
| 2026-02-26 | 38.81 | $38.46 | 78443 |
| 2026-02-25 | 38.89 | $38.63 | 43108 |
| 2026-02-24 | 38.93 | $38.25 | 44925 |
| 2026-02-23 | 39.10 | $39.02 | 29100 |
| 2026-02-20 | 39.04 | $39.01 | 41900 |
| 2026-02-19 | 38.97 | $38.85 | 39700 |
| 2026-02-18 | 38.93 | $38.77 | 34417 |
| 2026-02-17 | 38.89 | $38.59 | 43233 |
| 2026-02-13 | 38.89 | $38.07 | 98900 |
| 2026-02-12 | 39.05 | $38.56 | 40400 |
| 2026-02-11 | 39.07 | $39.23 | 91442 |
| 2026-02-10 | 38.87 | $38.79 | 55400 |
| 2026-02-09 | 38.76 | $39.18 | 69000 |
| 2026-02-06 | 38.48 | $38.33 | 36157 |
| 2026-02-05 | 38.40 | $37.73 | 53506 |
| 2026-02-04 | 38.48 | $38.56 | 43435 |
| 2026-02-03 | 38.30 | $38.50 | 54648 |
| 2026-02-02 | 38.08 | $37.83 | 148819 |
| 2026-01-30 | 38.02 | $37.57 | 42312 |
| 2026-01-29 | 38.02 | $38.22 | 41900 |
| 2026-01-28 | 37.79 | $38.29 | 68200 |
| 2026-01-27 | 37.48 | $38.42 | 81833 |
| 2026-01-26 | 37.04 | $37.38 | 35800 |
| 2026-01-23 | 36.83 | $37.15 | 94700 |
| 2026-01-22 | 36.64 | $37.15 | 70718 |
| 2026-01-21 | 36.40 | $36.37 | 51735 |
| 2026-01-20 | 36.34 | $35.74 | 44126 |
| 2026-01-16 | 36.47 | $36.30 | 145629 |
| 2026-01-15 | 36.43 | $36.19 | 33200 |
| 2026-01-14 | 36.41 | $36.15 | 33100 |
| 2026-01-13 | 36.39 | $35.99 | 38331 |
| 2026-01-12 | 36.40 | $36.25 | 63006 |
| 2026-01-09 | 36.32 | $36.00 | 49403 |
| 2026-01-08 | 36.29 | $36.07 | 19200 |
| 2026-01-07 | 36.23 | $36.03 | 62510 |
| 2026-01-06 | 36.14 | $36.13 | 88600 |
| 2026-01-05 | 36.00 | $36.08 | 84700 |
| 2026-01-02 | 35.82 | $35.78 | 277200 |
| 2025-12-31 | 35.69 | $35.47 | 90100 |
| 2025-12-30 | 35.61 | $35.48 | 36900 |
| 2025-12-29 | 35.51 | $35.06 | 25200 |
| 2025-12-26 | 35.50 | $35.29 | 15131 |
| 2025-12-24 | 35.40 | $35.24 | 31500 |
| 2025-12-23 | 35.28 | $35.11 | 19624 |
| 2025-12-22 | 35.16 | $35.14 | 44300 |
| 2025-12-19 | 34.99 | $34.88 | 35044 |
| 2025-12-18 | 34.85 | $34.53 | 12800 |
| 2025-12-17 | 34.78 | $34.56 | 11836 |
| 2025-12-16 | 34.67 | $34.62 | 348600 |
| 2025-12-15 | 34.51 | $34.46 | 27022 |
| 2025-12-12 | 34.34 | $33.99 | 19924 |
| 2025-12-11 | 34.27 | $34.49 | 18952 |
| 2025-12-10 | 34.02 | $34.09 | 13153 |
| 2025-12-09 | 33.83 | $33.80 | 53804 |
| 2025-12-08 | 33.67 | $33.54 | 19418 |
| 2025-12-05 | 33.55 | $33.55 | 21900 |
| 2025-12-04 | 33.38 | $33.66 | 14900 |
| 2025-12-03 | 33.13 | $33.49 | 13500 |
| 2025-12-02 | 32.88 | $33.45 | 14738 |
| 2025-12-01 | 32.57 | $33.06 | 117900 |
| 2025-11-28 | 32.30 | $33.00 | 24917 |
| 2025-11-26 | 32.00 | $32.82 | 14743 |
| 2025-11-25 | 31.67 | $32.53 | 46400 |
| 2025-11-24 | 31.37 | $31.54 | 25700 |
| 2025-11-21 | 31.31 | $31.12 | 25137 |
| 2025-11-20 | 31.38 | $30.91 | 15531 |
| 2025-11-19 | 31.52 | $31.28 | 7235 |
| 2025-11-18 | 31.58 | $30.81 | 17737 |
| 2025-11-17 | 31.79 | $31.20 | 19749 |
| 2025-11-14 | 31.92 | $31.72 | 12900 |
| 2025-11-13 | 31.91 | $32.11 | 96711 |
| 2025-11-12 | 31.78 | $32.31 | 17607 |
| 2025-11-11 | 31.54 | $31.93 | 5600 |
| 2025-11-10 | 31.37 | $31.72 | 9300 |
| 2025-11-07 | 31.22 | $31.30 | 10913 |
| 2025-11-06 | 31.18 | $31.15 | 7700 |
| 2025-11-05 | 31.17 | $31.12 | 6400 |
| 2025-11-04 | 31.17 | $31.08 | 59700 |
| 2025-11-03 | 31.18 | $31.64 | 150500 |
| 2025-10-31 | 31.01 | $31.45 | 24761 |
| 2025-10-30 | 30.87 | $31.12 | 11116 |
| 2025-10-29 | 30.80 | $30.89 | 11622 |
| 2025-10-28 | 30.79 | $31.03 | 10649 |
| 2025-10-27 | 30.73 | $31.03 | 10800 |
| 2025-10-24 | 30.66 | $30.80 | 12327 |
| 2025-10-23 | 30.66 | $30.86 | 9400 |
| 2025-10-22 | 30.63 | $30.55 | 19300 |
| 2025-10-21 | 30.70 | $30.48 | 13700 |
| 2025-10-20 | 30.81 | $30.63 | 10221 |
| 2025-10-17 | 30.90 | $30.57 | 15346 |
| 2025-10-16 | 31.02 | $30.96 | 25700 |
| 2025-10-15 | 31.06 | $30.90 | 19836 |
| 2025-10-14 | 31.11 | $31.16 | 6730 |
| 2025-10-13 | 31.10 | $31.08 | 39700 |
| 2025-10-10 | 31.11 | $30.71 | 13447 |
| 2025-10-09 | 31.24 | $31.06 | 38803 |
| 2025-10-08 | 31.29 | $31.08 | 6009 |
| 2025-10-07 | 31.34 | $31.18 | 9019 |
| 2025-10-06 | 31.36 | $31.51 | 27100 |
| 2025-10-03 | 31.29 | $31.72 | 26504 |
| 2025-10-02 | 31.13 | $31.38 | 32007 |
| 2025-10-01 | 31.04 | $31.46 | 31404 |
| 2025-09-30 | 30.90 | $30.99 | 45900 |
| 2025-09-29 | 30.89 | $30.98 | 9235 |
| 2025-09-26 | 30.87 | $31.00 | 4130 |
| 2025-09-25 | 30.85 | $30.85 | 11838 |
| 2025-09-24 | 30.87 | $31.02 | 4810 |
| 2025-09-23 | 30.83 | $31.10 | 16400 |
| 2025-09-22 | 30.77 | $30.94 | 73215 |
| 2025-09-19 | 30.75 | $31.00 | 8733 |
| 2025-09-18 | 30.70 | $30.95 | 4718 |
| 2025-09-17 | 30.67 | $30.71 | 20215 |
| 2025-09-16 | 30.70 | $30.77 | 40500 |
| 2025-09-15 | 30.72 | $30.94 | 20600 |
| 2025-09-12 | 30.69 | $30.88 | 20000 |
| 2025-09-11 | 30.68 | $30.89 | 21912 |
| 2025-09-10 | 30.67 | $30.61 | 27727 |
| 2025-09-09 | 30.74 | $31.02 | 33800 |
| 2025-09-08 | 30.70 | $30.86 | 34320 |
| 2025-09-05 | 30.71 | $30.54 | 12000 |
| 2025-09-04 | 30.82 | $30.51 | 11900 |
| 2025-09-03 | 30.97 | $30.40 | 25418 |
| 2025-09-02 | 31.19 | $30.45 | 92800 |
| 2025-08-29 | 31.43 | $30.81 | 33343 |
| 2025-08-28 | 31.61 | $30.97 | 18178 |
| 2025-08-27 | 31.78 | $30.82 | 103647 |
| 2025-08-26 | 32.02 | $31.37 | 59032 |
| 2025-08-25 | 32.13 | $31.50 | 38243 |
| 2025-08-22 | 32.22 | $31.93 | 13526 |
| 2025-08-21 | 32.18 | $31.71 | 20200 |
| 2025-08-20 | 32.18 | $31.99 | 22909 |
| 2025-08-19 | 32.09 | $32.16 | 21615 |
| 2025-08-18 | 31.92 | $31.83 | 54900 |
| 2025-08-15 | 31.80 | $32.37 | 24000 |
| 2025-08-14 | 31.47 | $31.78 | 19306 |
| 2025-08-13 | 31.24 | $31.56 | 14109 |
| 2025-08-12 | 31.02 | $31.37 | 28130 |
| 2025-08-11 | 30.81 | $31.30 | 25700 |
| 2025-08-08 | 30.57 | $31.43 | 13000 |
| 2025-08-07 | 30.23 | $31.08 | 53000 |
| 2025-08-06 | 29.93 | $30.34 | 59900 |
| 2025-08-05 | 29.79 | $29.79 | 33719 |
| 2025-08-04 | 29.79 | $29.84 | 69565 |
| 2025-08-01 | 29.77 | $29.32 | 137219 |
| 2025-07-31 | 29.91 | $29.40 | 40732 |
| 2025-07-30 | 30.05 | $29.57 | 35700 |
| 2025-07-29 | 30.17 | $29.81 | 125700 |
| 2025-07-28 | 30.24 | $29.96 | 60146 |
| 2025-07-25 | 30.26 | $30.55 | 58142 |
| 2025-07-24 | 30.10 | $30.40 | 20700 |
| 2025-07-23 | 29.95 | $30.43 | 42000 |
| 2025-07-22 | 29.75 | $29.96 | 61244 |
| 2025-07-21 | 29.65 | $29.77 | 27431 |
| 2025-07-18 | 29.58 | $29.48 | 18300 |
| 2025-07-17 | 29.59 | $29.54 | 52615 |
| 2025-07-16 | 29.58 | $29.48 | 22528 |
| 2025-07-15 | 29.58 | $29.38 | 24845 |
| 2025-07-14 | 29.60 | $29.74 | 145450 |
| 2025-07-11 | 29.52 | $29.69 | 16100 |
| 2025-07-10 | 29.43 | $29.80 | 12518 |
| 2025-07-09 | 29.29 | $29.88 | 35424 |
| 2025-07-08 | 29.08 | $29.33 | 35039 |
| 2025-07-07 | 29.00 | $28.99 | 119624 |
| 2025-07-03 | 29.01 | $29.27 | 15500 |
| 2025-07-02 | 28.93 | $29.29 | 19100 |
| 2025-07-01 | 28.83 | $29.16 | 156822 |
| 2025-06-30 | 28.75 | $29.40 | 247100 |
| 2025-06-27 | 28.57 | $29.05 | 28900 |
| 2025-06-26 | 28.47 | $28.76 | 27900 |
| 2025-06-25 | 28.44 | $28.58 | 117514 |
| 2025-06-24 | 28.46 | $28.66 | 19025 |
| 2025-06-23 | 28.46 | $28.11 | 214647 |
| 2025-06-20 | 28.63 | $28.00 | 43100 |
| 2025-06-18 | 28.88 | $28.19 | 54500 |
| 2025-06-17 | 29.13 | $28.20 | 163138 |
| 2025-06-16 | 29.42 | $28.70 | 39108 |
| 2025-06-13 | 29.61 | $29.19 | 57637 |
| 2025-06-12 | 29.68 | $29.66 | 24831 |
| 2025-06-11 | 29.61 | $29.36 | 96800 |
| 2025-06-10 | 29.61 | $29.28 | 59307 |
| 2025-06-09 | 29.62 | $29.45 | 35446 |
| 2025-06-06 | 29.58 | $29.45 | 83900 |
| 2025-06-05 | 29.51 | $29.27 | 92402 |
| 2025-06-04 | 29.48 | $29.19 | 86200 |
| 2025-06-03 | 29.46 | $29.11 | 102818 |
| 2025-06-02 | 29.44 | $29.46 | 236907 |
| 2025-05-30 | 29.30 | $29.02 | 24343 |
| 2025-05-29 | 29.25 | $29.03 | 39439 |
| 2025-05-28 | 29.18 | $28.93 | 37937 |
| 2025-05-27 | 29.11 | $29.09 | 51548 |
| 2025-05-23 | 28.96 | $28.52 | 22200 |
| 2025-05-22 | 28.95 | $28.55 | 39519 |
| 2025-05-21 | 28.91 | $28.44 | 387935 |
| 2025-05-20 | 28.88 | $28.86 | 69800 |
| 2025-05-19 | 28.70 | $28.58 | 40900 |
| 2025-05-16 | 28.56 | $28.39 | 138600 |
| 2025-05-15 | 28.42 | $28.23 | 60021 |
| 2025-05-14 | 28.30 | $28.31 | 138400 |
| 2025-05-13 | 28.11 | $28.16 | 87400 |
| 2025-05-12 | 27.90 | $28.00 | 84329 |
| 2025-05-09 | 27.69 | $27.85 | 73600 |
| 2025-05-08 | 27.47 | $27.55 | 50645 |
| 2025-05-07 | 27.29 | $27.56 | 36900 |
| 2025-05-06 | 27.05 | $27.28 | 48200 |
| 2025-05-05 | 26.83 | $27.08 | 105800 |
| 2025-05-02 | 26.62 | $26.70 | 33150 |
| 2025-05-01 | 26.47 | $26.48 | 19700 |
| 2025-04-30 | 26.36 | $26.37 | 31115 |
| 2025-04-29 | 26.24 | $26.67 | 30500 |
| 2025-04-28 | 26.00 | $26.52 | 32500 |
| 2025-04-25 | 25.75 | $26.59 | 47400 |
| 2025-04-24 | 25.41 | $26.14 | 23900 |
| 2025-04-23 | 25.14 | $25.85 | 32497 |
| 2025-04-22 | 24.89 | $25.70 | 43100 |
| 2025-04-21 | 24.65 | $25.31 | 37033 |
| 2025-04-17 | 24.47 | $25.45 | 101100 |
| 2025-04-16 | 24.22 | $25.19 | 57600 |
| 2025-04-15 | 23.99 | $25.20 | 20843 |
| 2025-04-14 | 23.72 | $24.85 | 35100 |
| 2025-04-11 | 23.52 | $24.43 | 162700 |
| 2025-04-10 | 23.41 | $23.87 | 63100 |
| 2025-04-09 | 23.46 | $24.27 | 142025 |
| 2025-04-08 | 23.41 | $22.32 | 290631 |
| 2025-04-07 | 23.99 | $22.45 | 398200 |
| 2025-04-04 | 24.65 | $22.67 | 477600 |
| 2025-04-03 | 25.39 | $24.81 | 175200 |
| 2025-04-02 | 25.62 | $25.17 | 134979 |
| 2025-04-01 | 25.79 | $25.18 | 432165 |
| 2025-03-31 | 25.98 | $25.12 | 956800 |
| 2025-03-28 | 26.24 | $25.49 | 340420 |
| 2025-03-27 | 26.42 | $25.95 | 41142 |
| 2025-03-26 | 26.49 | $25.91 | 87000 |
| 2025-03-25 | 26.57 | $25.95 | 42900 |
| 2025-03-24 | 26.66 | $26.16 | 27600 |
| 2025-03-21 | 26.68 | $25.93 | 17900 |
| 2025-03-20 | 26.76 | $26.10 | 203500 |
| 2025-03-19 | 26.79 | $26.66 | 169400 |
| 2025-03-18 | 26.64 | $26.81 | 80917 |
| 2025-03-17 | 26.39 | $26.66 | 80408 |
| 2025-03-14 | 26.12 | $26.36 | 39300 |
| 2025-03-13 | 25.87 | $25.39 | 21748 |
| 2025-03-12 | 25.86 | $25.53 | 15346 |
| 2025-03-11 | 25.79 | $25.49 | 187696 |
| 2025-03-10 | 25.70 | $25.26 | 146886 |
| 2025-03-07 | 25.64 | $26.18 | 91100 |
| 2025-03-06 | 25.27 | $25.86 | 324602 |
| 2025-03-05 | 24.91 | $25.67 | 35800 |
| 2025-03-04 | 24.51 | $24.28 | 65249 |
| 2025-03-03 | 24.45 | $24.13 | 34600 |
| 2025-02-28 | 24.42 | $23.91 | 57935 |
| 2025-02-27 | 24.44 | $24.41 | 19031 |
| 2025-02-26 | 24.29 | $24.53 | 71700 |
| 2025-02-25 | 24.06 | $24.12 | 101200 |
| 2025-02-24 | 23.90 | $23.70 | 20900 |
| 2025-02-21 | 23.82 | $23.49 | 20900 |
| 2025-02-20 | 23.78 | $23.63 | 7800 |
| 2025-02-19 | 23.68 | $23.64 | 58700 |
| 2025-02-18 | 23.55 | $24.16 | 21600 |
| 2025-02-14 | 23.21 | $23.75 | 19800 |
| 2025-02-13 | 22.91 | $23.30 | 34241 |
| 2025-02-12 | 22.68 | $23.00 | 15407 |
| 2025-02-11 | 22.50 | $22.64 | 21945 |
| 2025-02-10 | 22.38 | $22.34 | 20823 |
| 2025-02-07 | 22.32 | $22.19 | 9600 |
| 2025-02-06 | 22.30 | $22.55 | 101021 |
| 2025-02-05 | 22.15 | $21.91 | 12900 |
| 2025-02-04 | 22.17 | $21.79 | 6200 |
| 2025-02-03 | 22.22 | $21.58 | 12315 |
| 2025-01-31 | 22.34 | $22.15 | 8436 |
| 2025-01-30 | 22.31 | $22.22 | 3400 |
| 2025-01-29 | 22.23 | $22.13 | 6700 |
| 2025-01-28 | 22.17 | $22.04 | 6900 |
| 2025-01-27 | 22.11 | $22.32 | 252100 |
| 2025-01-24 | 21.94 | $22.36 | 13600 |
| 2025-01-23 | 21.72 | $22.23 | 18300 |
| 2025-01-22 | 21.49 | $21.91 | 7800 |
| 2025-01-21 | 21.30 | $21.90 | 4013 |
| 2025-01-17 | 21.08 | $21.42 | 12302 |
| 2025-01-16 | 20.95 | $21.16 | 4300 |
| 2025-01-15 | 20.88 | $21.09 | 18428 |
| 2025-01-14 | 20.82 | $21.02 | 10435 |
| 2025-01-13 | 20.77 | $20.82 | 13248 |
| 2025-01-10 | 20.78 | $20.80 | 36500 |
| 2025-01-08 | 20.79 | $20.68 | 89541 |
| 2025-01-07 | 20.85 | $20.88 | 102600 |
| 2025-01-06 | 20.86 | $21.04 | 3300 |
| 2025-01-03 | 20.82 | $20.82 | 6442 |
| 2025-01-02 | 20.84 | $20.67 | 14400 |
| 2024-12-31 | 20.92 | $20.97 | 9249 |
| 2024-12-30 | 20.92 | $21.03 | 11644 |
| 2024-12-27 | 20.91 | $20.94 | 6241 |
| 2024-12-26 | 20.92 | $20.95 | 10420 |
| 2024-12-24 | 20.94 | $20.88 | 5327 |
| 2024-12-23 | 20.98 | $20.86 | 8123 |
| 2024-12-20 | 21.04 | $20.71 | 5800 |
| 2024-12-19 | 21.16 | $20.63 | 3831 |
| 2024-12-18 | 21.33 | $20.47 | 8334 |
| 2024-12-17 | 21.59 | $20.95 | 12941 |
| 2024-12-16 | 21.76 | $21.73 | 7400 |
| 2024-12-13 | 21.71 | $21.88 | 8932 |
| 2024-12-12 | 21.60 | $21.72 | 20200 |
| 2024-12-11 | 21.51 | $21.73 | 15538 |
| 2024-12-10 | 21.41 | $21.66 | 15900 |
| 2024-12-09 | 21.29 | $21.61 | 19000 |
| 2024-12-06 | 21.17 | $21.48 | 2914 |
| 2024-12-05 | 21.07 | $21.47 | 3823 |
| 2024-12-04 | 20.94 | $21.18 | 1420 |
| 2024-12-03 | 20.88 | $21.11 | 3926 |
| 2024-12-02 | 20.84 | $21.03 | 3724 |
| 2024-11-29 | 20.81 | $21.10 | 7336 |
| 2024-11-27 | 20.76 | $20.95 | 4101 |
| 2024-11-26 | 20.75 | $20.79 | 7405 |
| 2024-11-25 | 20.79 | $20.84 | 21500 |
| 2024-11-22 | 20.84 | $20.82 | 281309 |
| 2024-11-21 | 20.90 | $20.89 | 8619 |
| 2024-11-20 | 20.95 | $20.95 | 5223 |
| 2024-11-19 | 21.01 | $20.96 | 222300 |
| 2024-11-18 | 21.08 | $21.33 | 7230 |
| 2024-11-15 | 21.05 | $21.20 | 18923 |
| 2024-11-14 | 21.06 | $21.06 | 9700 |
| 2024-11-13 | 21.12 | $20.72 | 21100 |
| 2024-11-12 | 21.31 | $21.03 | 6349 |
| 2024-11-11 | 21.44 | $21.45 | 221533 |
| 2024-11-08 | 21.47 | $21.50 | 9110 |
| 2024-11-07 | 21.50 | $21.72 | 7616 |
| 2024-11-06 | 21.47 | $21.32 | 3500 |
| 2024-11-05 | 21.56 | $21.87 | 3238 |
| 2024-11-04 | 21.50 | $21.63 | 3100 |
| 2024-11-01 | 21.51 | $21.45 | 7107 |
| 2024-10-31 | 21.58 | $21.59 | 4700 |
| 2024-10-30 | 21.62 | $21.55 | 2205 |
| 2024-10-29 | 21.69 | $21.78 | 3236 |
| 2024-10-28 | 21.71 | $21.89 | 1700 |
| 2024-10-25 | 21.70 | $21.75 | 3600 |
| 2024-10-24 | 21.73 | $21.64 | 3800 |
| 2024-10-23 | 21.81 | $21.56 | 3500 |
| 2024-10-22 | 21.93 | $21.84 | 13642 |
| 2024-10-21 | 22.00 | $21.95 | 9541 |
| 2024-10-18 | 22.05 | $22.23 | 5900 |
| 2024-10-17 | 22.03 | $22.01 | 3500 |
| 2024-10-16 | 22.07 | $22.18 | 1600 |
| 2024-10-15 | 22.07 | $21.98 | 2100 |
| 2024-10-14 | 22.13 | $22.15 | 6000 |
| 2024-10-11 | 22.16 | $22.24 | 2100 |
| 2024-10-10 | 22.17 | $22.16 | 3046 |
| 2024-10-09 | 22.21 | $22.19 | 1000 |
| 2024-10-08 | 22.25 | $22.09 | 2700 |
| 2024-10-07 | 22.33 | $22.22 | 4300 |
| 2024-10-04 | 22.39 | $22.34 | 6144 |
| 2024-10-03 | 22.43 | $22.21 | 5600 |
| 2024-10-02 | 22.51 | $22.37 | 2700 |
| 2024-10-01 | 22.57 | $22.43 | 312816 |
| 2024-09-30 | 22.62 | $22.83 | 9629 |
| 2024-09-27 | 22.55 | $22.77 | 7014 |
| 2024-09-26 | 22.49 | $22.60 | 149100 |
| 2024-09-25 | 22.46 | $22.33 | 4500 |
| 2024-09-24 | 22.52 | $22.50 | 4000 |
| 2024-09-23 | 22.54 | $22.50 | 8500 |
| 2024-09-20 | 22.57 | $22.65 | 2400 |
| 2024-09-19 | 22.55 | $22.89 | 8000 |
| 2024-09-18 | 22.45 | $22.51 | 12125 |
| 2024-09-17 | 22.46 | $22.45 | 7520 |
| 2024-09-16 | 22.48 | $22.67 | 1243 |
| 2024-09-13 | 22.45 | $22.45 | 1505 |
| 2024-09-12 | 22.47 | $22.34 | 2500 |
| 2024-09-11 | 22.54 | $22.29 | 18209 |
| 2024-09-10 | 22.63 | $22.24 | 2000 |
| 2024-09-09 | 22.77 | $22.46 | 3400 |
| 2024-09-06 | 22.86 | $22.30 | 1825 |
| 2024-09-05 | 23.03 | $22.65 | 6907 |
| 2024-09-04 | 23.11 | $22.62 | 6700 |
| 2024-09-03 | 23.22 | $22.59 | 6031 |
| 2024-08-30 | 23.36 | $23.29 | 1800 |
| 2024-08-29 | 23.30 | $23.11 | 506 |
| 2024-08-28 | 23.28 | $23.21 | 2809 |
| 2024-08-27 | 23.22 | $23.39 | 10542 |
| 2024-08-26 | 23.09 | $23.28 | 4400 |
| 2024-08-23 | 22.95 | $23.26 | 3000 |
| 2024-08-22 | 22.79 | $22.83 | 6200 |
| 2024-08-21 | 22.72 | $23.10 | 6504 |
| 2024-08-20 | 22.56 | $22.85 | 2242 |
| 2024-08-19 | 22.43 | $22.94 | 3624 |
| 2024-08-16 | 22.24 | $22.58 | 4222 |
| 2024-08-15 | 22.13 | $22.52 | 6500 |
| 2024-08-14 | 22.01 | $22.42 | 8900 |
| 2024-08-13 | 21.91 | $22.23 | 14037 |
| 2024-08-12 | 21.83 | $22.06 | 3126 |
| 2024-08-09 | 21.81 | $22.02 | 3861 |
| 2024-08-08 | 21.79 | $21.91 | 3212 |
| 2024-08-07 | 21.80 | $21.77 | 4029 |
| 2024-08-06 | 21.87 | $21.48 | 12636 |
| 2024-08-05 | 22.05 | $21.37 | 5800 |
| 2024-08-02 | 22.30 | $21.83 | 15000 |
| 2024-08-01 | 22.46 | $22.12 | 73600 |
| 2024-07-31 | 22.57 | $22.59 | 3300 |
| 2024-07-30 | 22.55 | $22.56 | 14528 |
| 2024-07-29 | 22.54 | $22.41 | 4700 |
| 2024-07-26 | 22.57 | $22.50 | 3900 |
| 2024-07-25 | 22.58 | $22.41 | 2844 |
| 2024-07-24 | 22.62 | $22.39 | 4101 |
| 2024-07-23 | 22.67 | $22.47 | 7407 |
| 2024-07-22 | 22.71 | $22.76 | 7500 |
| 2024-07-19 | 22.66 | $22.53 | 1000 |
| 2024-07-18 | 22.67 | $22.62 | 13706 |
| 2024-07-17 | 22.65 | $22.71 | 7000 |
| 2024-07-16 | 22.60 | $22.75 | 1300 |
| 2024-07-15 | 22.52 | $22.67 | 17626 |
| 2024-07-12 | 22.45 | $22.79 | 1400 |
| 2024-07-11 | 22.33 | $22.60 | 3100 |
| 2024-07-10 | 22.24 | $22.45 | 11600 |
| 2024-07-09 | 22.18 | $22.31 | 49341 |
| 2024-07-08 | 22.15 | $22.62 | 26600 |
| 2024-07-05 | 22.01 | $22.71 | 6900 |
| 2024-07-03 | 21.83 | $22.47 | 4813 |
| 2024-07-02 | 21.68 | $22.19 | 2948 |
| 2024-07-01 | 21.59 | $22.17 | 17539 |
| 2024-06-28 | 21.50 | $21.85 | 9500 |
| 2024-06-27 | 21.49 | $21.82 | 5700 |
| 2024-06-26 | 21.50 | $21.71 | 25914 |
| 2024-06-25 | 21.56 | $21.88 | 45300 |
| 2024-06-24 | 21.58 | $21.94 | 32636 |
| 2024-06-21 | 21.60 | $21.64 | 21645 |
| 2024-06-20 | 21.73 | $21.92 | 68310 |
| 2024-06-18 | 21.80 | $21.71 | 27002 |
| 2024-06-17 | 21.96 | $21.68 | 23924 |
| 2024-06-14 | 22.18 | $21.35 | 20500 |
| 2024-06-13 | 22.55 | $21.89 | 15000 |
| 2024-06-12 | 22.84 | $22.31 | 19131 |
| 2024-06-11 | 23.06 | $21.94 | 25649 |
| 2024-06-10 | 23.45 | $23.18 | 22535 |
| 2024-06-07 | 23.53 | $23.22 | 16120 |
| 2024-06-06 | 23.61 | $23.61 | 20100 |
| 2024-06-05 | 23.58 | $23.49 | 2444 |
| 2024-06-04 | 23.57 | $23.22 | 35700 |
| 2024-06-03 | 23.65 | $23.60 | 39613 |
| 2024-05-31 | 23.62 | $23.48 | 4745 |
| 2024-05-30 | 23.62 | $23.19 | 9313 |
| 2024-05-29 | 23.70 | $23.09 | 17100 |
| 2024-05-28 | 23.83 | $23.57 | 39700 |
| 2024-05-24 | 23.82 | $23.52 | 7811 |
| 2024-05-23 | 23.82 | $23.48 | 10119 |
| 2024-05-22 | 23.82 | $23.59 | 8500 |
| 2024-05-21 | 23.79 | $23.76 | 40100 |
| 2024-05-20 | 23.68 | $23.71 | 9800 |
| 2024-05-17 | 23.55 | $23.69 | 10900 |
| 2024-05-16 | 23.39 | $23.47 | 6842 |
| 2024-05-15 | 23.26 | $23.42 | 8648 |
| 2024-05-14 | 23.11 | $23.41 | 15500 |
| 2024-05-13 | 22.93 | $23.05 | 5431 |
| 2024-05-10 | 22.81 | $23.04 | 2800 |
| 2024-05-09 | 22.66 | $23.00 | 24000 |
| 2024-05-08 | 22.49 | $22.68 | 5800 |
| 2024-05-07 | 22.38 | $22.66 | 9600 |
| 2024-05-06 | 22.25 | $22.45 | 6331 |
| 2024-05-03 | 22.15 | $22.37 | 27036 |
| 2024-05-02 | 22.05 | $22.22 | 124600 |
| 2024-05-01 | 21.98 | $21.86 | 5421 |
| 2024-04-30 | 22.00 | $21.90 | 6600 |
| 2024-04-29 | 22.01 | $22.02 | 2741 |
| 2024-04-26 | 21.99 | $21.97 | 6023 |
| 2024-04-25 | 21.97 | $22.07 | 1200 |
| 2024-04-24 | 21.92 | $22.11 | 700 |
| 2024-04-23 | 21.84 | $22.11 | 5400 |
| 2024-04-22 | 21.74 | $21.85 | 11100 |
| 2024-04-19 | 21.70 | $21.62 | 4030 |
| 2024-04-18 | 21.73 | $21.57 | 400 |
| 2024-04-17 | 21.77 | $21.49 | 2300 |
| 2024-04-16 | 21.85 | $21.40 | 4200 |
| 2024-04-15 | 21.97 | $21.43 | 14412 |
| 2024-04-12 | 22.10 | $21.68 | 5400 |
| 2024-04-11 | 22.18 | $21.98 | 17814 |
| 2024-04-10 | 22.18 | $21.99 | 5941 |
| 2024-04-09 | 22.17 | $22.23 | 2441 |
| 2024-04-08 | 22.07 | $22.21 | 3333 |
| 2024-04-05 | 21.95 | $21.97 | 3129 |
| 2024-04-04 | 21.88 | $21.83 | 11915 |
| 2024-04-03 | 21.84 | $21.85 | 11729 |
| 2024-04-02 | 21.77 | $21.70 | 4500 |
| 2024-04-01 | 21.73 | $21.68 | 46100 |
| 2024-03-28 | 21.69 | $21.72 | 3209 |
| 2024-03-27 | 21.62 | $21.79 | 7131 |
| 2024-03-26 | 21.51 | $21.58 | 5000 |
| 2024-03-25 | 21.43 | $21.54 | 2226 |
| 2024-03-22 | 21.35 | $21.45 | 2600 |
| 2024-03-21 | 21.28 | $21.41 | 5400 |
| 2024-03-20 | 21.21 | $21.48 | 2037 |
| 2024-03-19 | 21.09 | $21.20 | 10542 |
| 2024-03-18 | 21.03 | $21.09 | 11817 |
| 2024-03-15 | 20.99 | $21.03 | 5100 |
| 2024-03-14 | 20.97 | $20.95 | 7200 |
| 2024-03-13 | 20.96 | $21.15 | 12900 |
| 2024-03-12 | 20.89 | $20.92 | 1744 |
| 2024-03-11 | 20.88 | $20.85 | 2700 |
| 2024-03-08 | 20.89 | $20.93 | 2800 |
| 2024-03-07 | 20.87 | $21.08 | 14200 |
| 2024-03-06 | 20.80 | $21.01 | 1645 |
| 2024-03-05 | 20.74 | $20.76 | 32300 |
| 2024-03-04 | 20.74 | $20.72 | 31235 |
| 2024-03-01 | 20.77 | $20.79 | 45000 |
| 2024-02-29 | 20.77 | $20.64 | 4223 |
| 2024-02-28 | 20.82 | $20.83 | 5207 |
| 2024-02-27 | 20.83 | $20.96 | 7620 |
| 2024-02-26 | 20.79 | $20.87 | 18514 |
| 2024-02-23 | 20.78 | $20.85 | 28300 |
| 2024-02-22 | 20.78 | $21.07 | 18800 |
| 2024-02-21 | 20.70 | $20.98 | 1800 |
| 2024-02-20 | 20.64 | $20.88 | 1300 |
| 2024-02-16 | 20.60 | $20.86 | 6800 |
| 2024-02-15 | 20.56 | $20.73 | 4304 |
| 2024-02-14 | 20.56 | $20.56 | 4631 |
| 2024-02-13 | 20.61 | $20.44 | 4800 |
| 2024-02-12 | 20.72 | $20.77 | 2439 |
| 2024-02-09 | 20.74 | $20.66 | 3300 |
| 2024-02-08 | 20.81 | $20.58 | 63700 |
| 2024-02-07 | 20.93 | $20.67 | 17346 |
| 2024-02-06 | 21.04 | $20.96 | 22304 |
| 2024-02-05 | 21.09 | $20.90 | 10800 |
| 2024-02-02 | 21.17 | $21.15 | 7433 |
| 2024-02-01 | 21.18 | $21.37 | 181415 |
| 2024-01-31 | 21.13 | $21.18 | 5200 |
| 2024-01-30 | 21.13 | $21.33 | 1800 |
| 2024-01-29 | 21.09 | $21.30 | 7700 |
| 2024-01-26 | 21.04 | $21.35 | 9900 |
| 2024-01-25 | 20.97 | $21.25 | 11603 |
| 2024-01-24 | 20.92 | $21.22 | 2800 |
| 2024-01-23 | 20.87 | $20.95 | 4900 |
| 2024-01-22 | 20.90 | $20.88 | 3900 |
| 2024-01-19 | 20.95 | $20.89 | 6100 |
| 2024-01-18 | 21.02 | $20.83 | 40044 |
| 2024-01-17 | 21.13 | $20.71 | 7713 |
| 2024-01-16 | 21.30 | $20.97 | 5642 |
| 2024-01-12 | 21.42 | $21.33 | 16947 |
| 2024-01-11 | 21.45 | $21.44 | 16000 |
| 2024-01-10 | 21.46 | $21.52 | 3116 |
| 2024-01-09 | 21.44 | $21.40 | 4900 |
| 2024-01-08 | 21.46 | $21.52 | 4100 |
| 2024-01-05 | 21.44 | $21.43 | 17900 |
| 2024-01-04 | 21.44 | $21.37 | 137915 |
| 2024-01-03 | 21.46 | $21.04 | 48916 |
| 2024-01-02 | 21.59 | $21.29 | 274042 |
| 2023-12-29 | 21.66 | $21.61 | 5437 |
| 2023-12-28 | 21.65 | $21.57 | 5100 |
| 2023-12-27 | 21.64 | $21.77 | 10300 |
| 2023-12-26 | 21.56 | $21.55 | 8300 |
| 2023-12-22 | 21.53 | $21.39 | 566422 |
| 2023-12-21 | 21.55 | $21.36 | 3900 |
| 2023-12-20 | 21.57 | $21.11 | 26700 |
| 2023-12-19 | 21.67 | $21.85 | 52407 |
| 2023-12-18 | 21.56 | $21.60 | 14513 |
| 2023-12-15 | 21.49 | $21.61 | 15544 |
| 2023-12-14 | 21.41 | $21.75 | 18910 |
| 2023-12-13 | 21.25 | $21.30 | 3412 |
| 2023-12-12 | 21.20 | $21.02 | 2900 |
| 2023-12-11 | 21.23 | $20.93 | 6324 |
| 2023-12-08 | 21.28 | $21.10 | 8733 |
| 2023-12-07 | 21.29 | $20.93 | 8700 |
| 2023-12-06 | 21.35 | $20.91 | 13600 |
| 2023-12-05 | 21.43 | $21.10 | 25038 |
| 2023-12-04 | 21.45 | $21.18 | 9900 |
| 2023-12-01 | 21.45 | $21.32 | 20533 |
| 2023-11-30 | 21.39 | $21.15 | 8828 |
| 2023-11-29 | 21.37 | $21.23 | 21200 |
| 2023-11-28 | 21.30 | $21.15 | 7433 |
| 2023-11-27 | 21.25 | $20.99 | 30537 |
| 2023-11-24 | 21.22 | $21.02 | 6726 |
| 2023-11-22 | 21.17 | $20.86 | 9223 |
| 2023-11-21 | 21.15 | $20.92 | 15505 |
| 2023-11-20 | 21.10 | $21.16 | 39702 |
| 2023-11-17 | 20.95 | $21.03 | 5640 |
| 2023-11-16 | 20.80 | $20.90 | 2500 |
| 2023-11-15 | 20.65 | $20.93 | 12100 |
| 2023-11-14 | 20.46 | $20.84 | 21717 |
| 2023-11-13 | 20.24 | $20.37 | 9342 |
| 2023-11-10 | 20.12 | $20.28 | 10000 |
| 2023-11-09 | 20.00 | $20.07 | 111300 |
| 2023-11-08 | 19.91 | $20.01 | 5332 |
| 2023-11-07 | 19.82 | $19.96 | 25700 |
| 2023-11-06 | 19.72 | $20.22 | 49300 |
| 2023-11-03 | 19.52 | $20.22 | 73601 |
| 2023-11-02 | 19.27 | $19.77 | 36009 |
| 2023-11-01 | 19.11 | $19.32 | 147746 |
| 2023-10-31 | 19.07 | $19.36 | 689500 |
| 2023-10-30 | 19.00 | $19.34 | 46538 |
| 2023-10-27 | 18.92 | $18.86 | 11320 |
| 2023-10-26 | 18.98 | $18.80 | 9318 |
| 2023-10-25 | 19.08 | $18.92 | 1900 |
| 2023-10-24 | 19.17 | $19.06 | 7016 |
| 2023-10-23 | 19.23 | $19.10 | 10039 |
| 2023-10-20 | 19.29 | $19.04 | 14400 |
| 2023-10-19 | 19.39 | $19.20 | 8600 |
| 2023-10-18 | 19.47 | $19.33 | 17900 |
| 2023-10-17 | 19.52 | $19.64 | 6600 |
| 2023-10-16 | 19.48 | $19.70 | 32800 |
| 2023-10-13 | 19.42 | $19.50 | 67338 |
| 2023-10-12 | 19.41 | $19.59 | 18100 |
| 2023-10-11 | 19.37 | $19.79 | 126700 |
| 2023-10-10 | 19.27 | $19.54 | 72800 |
| 2023-10-09 | 19.22 | $19.33 | 3132 |
| 2023-10-06 | 19.23 | $19.50 | 37623 |
| 2023-10-05 | 19.19 | $19.24 | 8416 |
| 2023-10-04 | 19.24 | $19.18 | 13440 |
| 2023-10-03 | 19.31 | $19.15 | 228536 |
| 2023-10-02 | 19.42 | $19.32 | 78925 |
| 2023-09-29 | 19.50 | $19.65 | 65018 |
| 2023-09-28 | 19.50 | $19.57 | 24705 |
| 2023-09-27 | 19.52 | $19.28 | 6700 |
| 2023-09-26 | 19.65 | $19.38 | 1900 |
| 2023-09-25 | 19.77 | $19.57 | 8800 |
| 2023-09-22 | 19.87 | $19.78 | 25419 |
| 2023-09-21 | 19.92 | $19.77 | 33625 |
| 2023-09-20 | 19.98 | $20.10 | 86743 |
| 2023-09-19 | 19.96 | $20.05 | 15600 |
| 2023-09-18 | 19.95 | $19.95 | 2800 |
| 2023-09-15 | 19.97 | $20.02 | 2400 |
| 2023-09-14 | 19.98 | $20.17 | 2500 |
| 2023-09-13 | 19.94 | $19.99 | 4000 |
| 2023-09-12 | 19.96 | $20.04 | 13949 |
| 2023-09-11 | 19.96 | $20.00 | 71500 |
| 2023-09-08 | 19.98 | $19.87 | 7100 |
| 2023-09-07 | 20.05 | $19.94 | 11617 |
| 2023-09-06 | 20.11 | $20.16 | 16200 |
| 2023-09-05 | 20.11 | $20.21 | 6500 |
| 2023-09-01 | 20.11 | $20.27 | 1900 |
| 2023-08-31 | 20.08 | $20.23 | 20132 |
| 2023-08-30 | 20.07 | $20.47 | 1100 |
| 2023-08-29 | 19.98 | $20.41 | 12528 |
| 2023-08-28 | 19.90 | $20.06 | 22100 |
| 2023-08-25 | 19.90 | $19.92 | 1400 |
| 2023-08-24 | 19.96 | $19.78 | 13821 |
| 2023-08-23 | 20.09 | $20.03 | 1419 |
| 2023-08-22 | 20.16 | $20.18 | 2000 |
| 2023-08-21 | 20.20 | $20.25 | 3900 |
| 2023-08-18 | 20.24 | $20.18 | 1000 |
| 2023-08-17 | 20.31 | $20.15 | 1824 |
| 2023-08-16 | 20.40 | $20.21 | 2641 |
| 2023-08-15 | 20.50 | $20.25 | 15200 |
| 2023-08-14 | 20.61 | $20.43 | 8108 |
| 2023-08-11 | 20.69 | $20.45 | 17000 |
| 2023-08-10 | 20.78 | $20.66 | 7100 |
| 2023-08-09 | 20.82 | $20.72 | 3900 |
| 2023-08-08 | 20.85 | $20.67 | 1138 |
| 2023-08-07 | 20.90 | $20.86 | 6600 |
| 2023-08-04 | 20.90 | $20.68 | 12325 |
| 2023-08-03 | 20.96 | $20.66 | 10100 |
| 2023-08-02 | 21.04 | $20.55 | 10700 |
| 2023-08-01 | 21.16 | $20.91 | 20900 |
| 2023-07-31 | 21.19 | $21.12 | 4939 |
| 2023-07-28 | 21.16 | $21.00 | 16849 |
| 2023-07-27 | 21.16 | $20.77 | 46200 |
| 2023-07-26 | 21.23 | $20.98 | 7000 |
| 2023-07-25 | 21.24 | $21.07 | 3132 |
| 2023-07-24 | 21.21 | $21.16 | 3000 |
| 2023-07-21 | 21.15 | $21.13 | 11200 |
| 2023-07-20 | 21.07 | $21.02 | 13800 |
| 2023-07-19 | 21.01 | $21.12 | 1500 |
| 2023-07-18 | 20.91 | $21.09 | 5700 |
| 2023-07-17 | 20.78 | $20.95 | 800 |
| 2023-07-14 | 20.66 | $20.94 | 1700 |
| 2023-07-13 | 20.52 | $21.01 | 5641 |
| 2023-07-12 | 20.32 | $20.75 | 5322 |
| 2023-07-11 | 20.16 | $20.24 | 10800 |
| 2023-07-10 | 20.13 | $20.12 | 6300 |
| 2023-07-07 | 20.13 | $20.19 | 9000 |
| 2023-07-06 | 20.11 | $19.97 | 3300 |
| 2023-07-05 | 20.15 | $20.23 | 8700 |
| 2023-07-03 | 20.11 | $20.45 | 11102 |
| 2023-06-30 | 20.00 | $20.30 | 171700 |
| 2023-06-29 | 19.92 | $19.95 | 25900 |
| 2023-06-28 | 19.93 | $19.88 | 12100 |
| 2023-06-27 | 19.96 | $19.93 | 46900 |
| 2023-06-26 | 19.99 | $19.84 | 4121 |
| 2023-06-23 | 20.06 | $19.65 | 3526 |
| 2023-06-22 | 20.19 | $20.04 | 7226 |
| 2023-06-21 | 20.24 | $20.29 | 4716 |
| 2023-06-20 | 20.22 | $20.21 | 5202 |
| 2023-06-16 | 20.22 | $20.44 | 13600 |
| 2023-06-15 | 20.14 | $20.51 | 2916 |
| 2023-06-14 | 20.03 | $20.36 | 3300 |
| 2023-06-13 | 19.94 | $20.25 | 10055 |
| 2023-06-12 | 19.88 | $20.10 | 5400 |
| 2023-06-09 | 19.84 | $19.93 | 7400 |
| 2023-06-08 | 19.86 | $19.97 | 3400 |
| 2023-06-07 | 19.87 | $19.72 | 8900 |
| 2023-06-06 | 19.96 | $20.32 | 6000 |
| 2023-06-05 | 19.89 | $20.27 | 24906 |
| 2023-06-02 | 19.83 | $20.14 | 26705 |
| 2023-06-01 | 19.80 | $19.88 | 7613 |
| 2023-05-31 | 19.84 | $19.65 | 9200 |
| 2023-05-30 | 19.98 | $19.82 | 2409 |
| 2023-05-26 | 20.09 | $19.92 | 4200 |
| 2023-05-25 | 20.20 | $19.93 | 7424 |
| 2023-05-24 | 20.33 | $20.06 | 93200 |
| 2023-05-23 | 20.46 | $20.45 | 12726 |
| 2023-05-22 | 20.49 | $20.67 | 3800 |
| 2023-05-19 | 20.46 | $20.46 | 1500 |
| 2023-05-18 | 20.50 | $20.43 | 2600 |
| 2023-05-17 | 20.55 | $20.51 | 8700 |
| 2023-05-16 | 20.58 | $20.29 | 8449 |
| 2023-05-15 | 20.70 | $20.48 | 4300 |
| 2023-05-12 | 20.78 | $20.41 | 3200 |
| 2023-05-11 | 20.91 | $20.61 | 2800 |
| 2023-05-10 | 20.99 | $20.77 | 2123 |
| 2023-05-09 | 21.05 | $20.97 | 4500 |
| 2023-05-08 | 21.04 | $21.18 | 14308 |
| 2023-05-05 | 20.97 | $20.99 | 1604 |
| 2023-05-04 | 20.95 | $20.55 | 15700 |
| 2023-05-03 | 21.05 | $20.65 | 4300 |
| 2023-05-02 | 21.14 | $20.69 | 9300 |
| 2023-05-01 | 21.24 | $21.14 | 22029 |
| 2023-04-28 | 21.21 | $21.14 | 9224 |
| 2023-04-27 | 21.17 | $21.21 | 2300 |
| 2023-04-26 | 21.10 | $20.95 | 4000 |
| 2023-04-25 | 21.08 | $20.71 | 33800 |
| 2023-04-24 | 21.14 | $21.04 | 9100 |
| 2023-04-21 | 21.10 | $20.99 | 10700 |
| 2023-04-20 | 21.06 | $20.95 | 2500 |
| 2023-04-19 | 21.02 | $20.97 | 3400 |
| 2023-04-18 | 20.95 | $21.12 | 7100 |
| 2023-04-17 | 20.83 | $20.97 | 4706 |
| 2023-04-14 | 20.72 | $21.02 | 3300 |
| 2023-04-13 | 20.57 | $20.90 | 3900 |
| 2023-04-12 | 20.42 | $20.77 | 9100 |
| 2023-04-11 | 20.28 | $20.63 | 9022 |
| 2023-04-10 | 20.15 | $20.49 | 9239 |
| 2023-04-06 | 20.03 | $20.44 | 178600 |
| 2023-04-05 | 19.91 | $20.30 | 4219 |
| 2023-04-04 | 19.81 | $20.49 | 7029 |
| 2023-04-03 | 19.63 | $20.47 | 21200 |
| 2023-03-31 | 19.42 | $20.25 | 5600 |
| 2023-03-30 | 19.25 | $20.25 | 7723 |
| 2023-03-29 | 19.04 | $19.59 | 4800 |
| 2023-03-28 | 19.01 | $19.23 | 6000 |
| 2023-03-27 | 19.09 | $19.11 | 9800 |
| 2023-03-24 | 19.24 | $18.89 | 7607 |
| 2023-03-23 | 19.50 | $19.66 | 8200 |
| 2023-03-22 | 19.59 | $19.74 | 11009 |
| 2023-03-21 | 19.68 | $20.12 | 5000 |
| 2023-03-20 | 19.68 | $19.53 | 7400 |
| 2023-03-17 | 19.87 | $19.26 | 6747 |
| 2023-03-16 | 20.20 | $19.46 | 7814 |
| 2023-03-15 | 20.54 | $19.52 | 37522 |
| 2023-03-14 | 20.94 | $20.75 | 25600 |
| 2023-03-13 | 21.05 | $20.39 | 12925 |
| 2023-03-10 | 21.29 | $20.90 | 14300 |
| 2023-03-09 | 21.42 | $21.03 | 19400 |
| 2023-03-08 | 21.53 | $21.49 | 50003 |
| 2023-03-07 | 21.53 | $21.40 | 10617 |
| 2023-03-06 | 21.55 | $21.72 | 11600 |
| 2023-03-03 | 21.47 | $21.71 | 4400 |
| 2023-03-02 | 21.37 | $21.54 | 12722 |
| 2023-03-01 | 21.30 | $21.43 | 32423 |
| 2023-02-28 | 21.25 | $21.44 | 5830 |
| 2023-02-27 | 21.19 | $21.23 | 9700 |
| 2023-02-24 | 21.17 | $20.87 | 3800 |
| 2023-02-23 | 21.27 | $21.12 | 3000 |
| 2023-02-22 | 21.30 | $20.94 | 12300 |
| 2023-02-21 | 21.40 | $21.19 | 6939 |
| 2023-02-17 | 21.43 | $21.45 | 4734 |
| 2023-02-16 | 21.38 | $21.30 | 19510 |
| 2023-02-15 | 21.37 | $21.28 | 3516 |
| 2023-02-14 | 21.35 | $21.36 | 11100 |
| 2023-02-13 | 21.31 | $21.21 | 5840 |
| 2023-02-10 | 21.29 | $21.11 | 8000 |
| 2023-02-09 | 21.30 | $21.29 | 11800 |
| 2023-02-08 | 21.24 | $21.19 | 32721 |
| 2023-02-07 | 21.20 | $20.98 | 5400 |
| 2023-02-06 | 21.22 | $20.68 | 3237 |
| 2023-02-03 | 21.32 | $20.87 | 8101 |
| 2023-02-02 | 21.38 | $21.27 | 14316 |
| 2023-02-01 | 21.32 | $21.42 | 29913 |
| 2023-01-31 | 21.19 | $21.18 | 17900 |
| 2023-01-30 | 21.09 | $20.83 | 8800 |
| 2023-01-27 | 21.09 | $20.98 | 32400 |
| 2023-01-26 | 21.02 | $20.94 | 10000 |
| 2023-01-25 | 20.94 | $20.94 | 8126 |
| 2023-01-24 | 20.84 | $20.81 | 25400 |
| 2023-01-23 | 20.75 | $20.79 | 19200 |
| 2023-01-20 | 20.64 | $20.68 | 11731 |
| 2023-01-19 | 20.53 | $20.50 | 14900 |
| 2023-01-18 | 20.45 | $20.64 | 7315 |
| 2023-01-17 | 20.30 | $20.39 | 23434 |
| 2023-01-13 | 20.19 | $20.57 | 16239 |
| 2023-01-12 | 19.99 | $20.48 | 13700 |
| 2023-01-11 | 19.77 | $20.10 | 5619 |
| 2023-01-10 | 19.62 | $19.96 | 6100 |
| 2023-01-09 | 19.48 | $19.98 | 28510 |
| 2023-01-06 | 19.30 | $19.91 | 2900 |
| 2023-01-05 | 19.10 | $19.48 | 4221 |
| 2023-01-04 | 19.00 | $19.45 | 12238 |
| 2023-01-03 | 18.88 | $19.26 | 43600 |
| 2022-12-30 | 18.80 | $19.00 | 14800 |
| 2022-12-29 | 18.78 | $19.09 | 6500 |
| 2022-12-28 | 18.73 | $18.82 | 4722 |
| 2022-12-27 | 18.76 | $19.05 | 6811 |
| 2022-12-23 | 18.73 | $19.04 | 27400 |
| 2022-12-22 | 18.70 | $18.86 | 11600 |
| 2022-12-21 | 18.72 | $18.86 | 4900 |
| 2022-12-20 | 18.75 | $18.58 | 9500 |
| 2022-12-19 | 18.87 | $18.54 | 4813 |
| 2022-12-16 | 19.04 | $18.56 | 9243 |
| 2022-12-15 | 19.24 | $18.69 | 29267 |
| 2022-12-14 | 19.44 | $19.05 | 2623 |
| 2022-12-13 | 19.57 | $19.08 | 25213 |
| 2022-12-12 | 19.71 | $19.34 | 15100 |
| 2022-12-09 | 19.80 | $19.39 | 6430 |
| 2022-12-08 | 19.88 | $19.50 | 8900 |
| 2022-12-07 | 19.95 | $19.43 | 6714 |
| 2022-12-06 | 20.04 | $19.50 | 15442 |
| 2022-12-05 | 20.12 | $19.66 | 2605 |
| 2022-12-02 | 20.16 | $19.79 | 3600 |
| 2022-12-01 | 20.15 | $19.83 | 12114 |
| 2022-11-30 | 20.13 | $19.81 | 2930 |
| 2022-11-29 | 20.09 | $19.54 | 3611 |
| 2022-11-28 | 20.11 | $19.31 | 7037 |
| 2022-11-25 | 20.20 | $19.89 | 57710 |
| 2022-11-23 | 20.11 | $19.74 | 5500 |
| 2022-11-22 | 20.03 | $19.74 | 13900 |
| 2022-11-21 | 19.92 | $19.35 | 2016 |
| 2022-11-18 | 19.90 | $19.53 | 10932 |
| 2022-11-17 | 19.79 | $19.36 | 29200 |
| 2022-11-16 | 19.71 | $19.42 | 18421 |
| 2022-11-15 | 19.56 | $19.51 | 12207 |
| 2022-11-14 | 19.34 | $19.45 | 25316 |
| 2022-11-11 | 19.08 | $19.60 | 17117 |
| 2022-11-10 | 18.69 | $19.11 | 9200 |
| 2022-11-09 | 18.36 | $18.42 | 4000 |
| 2022-11-08 | 18.17 | $18.64 | 35700 |
| 2022-11-07 | 17.85 | $18.47 | 13800 |
| 2022-11-04 | 17.51 | $18.12 | 21200 |
| 2022-11-03 | 17.20 | $16.93 | 15603 |
| 2022-11-02 | 17.19 | $17.12 | 11000 |
| 2022-11-01 | 17.11 | $17.17 | 13415 |
| 2022-10-31 | 17.00 | $17.15 | 14822 |
| 2022-10-28 | 16.86 | $17.33 | 28800 |
| 2022-10-27 | 16.63 | $16.91 | 31503 |
| 2022-10-26 | 16.48 | $16.98 | 40100 |
| 2022-10-25 | 16.27 | $16.77 | 43500 |
| 2022-10-24 | 16.09 | $16.42 | 10100 |
| 2022-10-21 | 15.97 | $16.35 | 9314 |
| 2022-10-20 | 15.86 | $16.02 | 12019 |
| 2022-10-19 | 15.82 | $16.03 | 3000 |
| 2022-10-18 | 15.78 | $16.26 | 8213 |
| 2022-10-17 | 15.66 | $16.18 | 39936 |
| 2022-10-14 | 15.55 | $15.67 | 6700 |
| 2022-10-13 | 15.57 | $16.00 | 34525 |
| 2022-10-12 | 15.51 | $15.39 | 20931 |
| 2022-10-11 | 15.63 | $15.56 | 47011 |
| 2022-10-10 | 15.73 | $15.80 | 17413 |
| 2022-10-07 | 15.79 | $15.90 | 8019 |
| 2022-10-06 | 15.83 | $16.14 | 8604 |
| 2022-10-05 | 15.81 | $16.47 | 8600 |
| 2022-10-04 | 15.69 | $16.60 | 39043 |
| 2022-10-03 | 15.51 | $15.97 | 15900 |
| 2022-09-30 | 15.51 | $15.51 | 12200 |
| 2022-09-29 | 15.66 | $15.49 | 29116 |
| 2022-09-28 | 15.86 | $15.78 | 17224 |
| 2022-09-27 | 16.02 | $15.52 | 10000 |
| 2022-09-26 | 16.31 | $15.59 | 29200 |
| 2022-09-23 | 16.65 | $15.85 | 22317 |
| 2022-09-22 | 16.99 | $16.64 | 18800 |
| 2022-09-21 | 17.15 | $16.68 | 13200 |
| 2022-09-20 | 17.34 | $16.99 | 7930 |
| 2022-09-19 | 17.48 | $17.54 | 10715 |
| 2022-09-16 | 17.48 | $17.41 | 7300 |
| 2022-09-15 | 17.53 | $17.52 | 6134 |
| 2022-09-14 | 17.54 | $17.66 | 1.4M |
| 2022-09-13 | 17.52 | $17.71 | 2704 |
| 2022-09-12 | 17.48 | $18.35 | 22500 |
| 2022-09-09 | 17.24 | $17.86 | 19818 |
| 2022-09-08 | 17.10 | $17.53 | 8709 |
| 2022-09-07 | 17.04 | $17.49 | 5107 |
| 2022-09-06 | 16.98 | $16.80 | 6537 |
| 2022-09-02 | 17.14 | $16.81 | 25400 |
| 2022-09-01 | 17.34 | $16.94 | 9537 |
| 2022-08-31 | 17.54 | $17.41 | 7318 |
| 2022-08-30 | 17.65 | $17.31 | 6700 |
| 2022-08-29 | 17.81 | $17.45 | 7233 |
| 2022-08-26 | 17.97 | $17.55 | 2430 |
| 2022-08-25 | 18.13 | $17.98 | 10946 |
| 2022-08-24 | 18.20 | $17.90 | 6913 |
| 2022-08-23 | 18.31 | $17.83 | 5043 |
| 2022-08-22 | 18.46 | $17.53 | 21600 |
| 2022-08-19 | 18.73 | $18.06 | 13200 |
| 2022-08-18 | 18.90 | $18.38 | 10500 |
| 2022-08-17 | 19.00 | $18.57 | 21600 |
| 2022-08-16 | 19.06 | $18.90 | 14309 |
| 2022-08-15 | 19.02 | $18.82 | 19300 |
| 2022-08-12 | 18.99 | $19.09 | 141100 |
| 2022-08-11 | 18.87 | $18.95 | 11900 |
| 2022-08-10 | 18.76 | $18.92 | 43200 |
| 2022-08-09 | 18.62 | $18.49 | 8900 |
| 2022-08-08 | 18.59 | $18.56 | 71700 |
| 2022-08-05 | 18.53 | $18.54 | 19800 |
| 2022-08-04 | 18.46 | $18.57 | 4917 |
| 2022-08-03 | 18.37 | $18.39 | 2900 |
| 2022-08-02 | 18.30 | $18.20 | 2813 |
| 2022-08-01 | 18.28 | $18.48 | 3905 |
| 2022-07-29 | 18.17 | $18.57 | 6127 |
| 2022-07-28 | 18.00 | $18.16 | 3630 |
| 2022-07-27 | 17.92 | $18.49 | 3100 |
| 2022-07-26 | 17.73 | $17.92 | 3711 |
| 2022-07-25 | 17.68 | $18.22 | 27236 |
| 2022-07-22 | 17.52 | $17.91 | 10410 |
| 2022-07-21 | 17.44 | $18.14 | 2900 |
| 2022-07-20 | 17.26 | $17.94 | 21600 |
| 2022-07-19 | 17.13 | $18.20 | 5900 |
| 2022-07-18 | 16.88 | $17.58 | 6410 |
| 2022-07-15 | 16.80 | $17.36 | 10500 |
| 2022-07-14 | 16.77 | $17.09 | 143700 |
| 2022-07-13 | 16.85 | $17.25 | 12700 |
| 2022-07-12 | 16.90 | $17.14 | 6400 |
| 2022-07-11 | 17.01 | $17.31 | 7733 |
| 2022-07-08 | 17.10 | $17.64 | 69300 |
| 2022-07-07 | 17.13 | $17.13 | 25500 |
| 2022-07-06 | 17.34 | $16.96 | 22800 |
| 2022-07-05 | 17.67 | $17.25 | 48603 |
| 2022-07-01 | 17.99 | $18.05 | 12707 |
| 2022-06-30 | 18.14 | $18.06 | 16608 |
| 2022-06-29 | 18.33 | $18.33 | 13200 |
| 2022-06-28 | 18.50 | $18.66 | 34041 |
| 2022-06-27 | 18.60 | $18.85 | 7812 |
| 2022-06-24 | 18.68 | $18.76 | 49613 |
| 2022-06-23 | 18.81 | $18.42 | 7707 |
| 2022-06-22 | 19.09 | $18.88 | 9900 |
| 2022-06-21 | 19.30 | $19.19 | 18904 |
| 2022-06-17 | 19.46 | $18.84 | 30600 |
| 2022-06-16 | 19.77 | $18.81 | 20938 |
| 2022-06-15 | 20.18 | $19.62 | 23723 |
| 2022-06-14 | 20.41 | $19.12 | 80300 |
| 2022-06-13 | 20.86 | $19.32 | 66100 |
| 2022-06-10 | 21.34 | $19.88 | 22400 |
| 2022-06-09 | 21.75 | $20.63 | 12612 |
| 2022-06-08 | 22.00 | $21.60 | 14100 |
| 2022-06-07 | 21.99 | $21.79 | 19000 |
| 2022-06-06 | 21.91 | $21.88 | 7115 |
| 2022-06-03 | 21.77 | $21.84 | 6415 |
| 2022-06-02 | 21.61 | $21.76 | 12800 |
| 2022-06-01 | 21.43 | $21.22 | 435748 |
| 2022-05-31 | 21.37 | $21.54 | 8400 |
| 2022-05-27 | 21.20 | $21.55 | 4900 |
| 2022-05-26 | 20.97 | $21.50 | 7230 |
| 2022-05-25 | 20.70 | $21.40 | 10442 |
| 2022-05-24 | 20.41 | $21.21 | 18200 |
| 2022-05-23 | 20.11 | $21.02 | 12500 |
| 2022-05-20 | 19.81 | $20.37 | 16005 |
| 2022-05-19 | 19.65 | $20.34 | 20502 |
| 2022-05-18 | 19.46 | $19.82 | 25916 |
| 2022-05-17 | 19.41 | $20.27 | 13700 |
| 2022-05-16 | 19.21 | $19.65 | 6705 |
| 2022-05-13 | 19.17 | $19.34 | 40509 |
| 2022-05-12 | 19.23 | $18.81 | 179801 |
| 2022-05-11 | 19.48 | $19.11 | 12000 |
| 2022-05-10 | 19.69 | $19.26 | 19100 |
| 2022-05-09 | 19.92 | $19.05 | 17500 |
| 2022-05-06 | 20.26 | $19.74 | 14100 |
| 2022-05-05 | 20.47 | $19.84 | 187300 |
| 2022-05-04 | 20.69 | $21.05 | 15900 |
| 2022-05-03 | 20.58 | $20.76 | 43809 |
| 2022-05-02 | 20.54 | $20.42 | 28600 |
| 2022-04-29 | 20.61 | $20.40 | 33812 |
| 2022-04-28 | 20.69 | $20.71 | 11239 |
| 2022-04-27 | 20.70 | $20.38 | 10100 |
| 2022-04-26 | 20.83 | $20.23 | 30500 |
| 2022-04-25 | 21.02 | $20.81 | 18727 |
| 2022-04-22 | 21.08 | $21.06 | 19400 |
| 2022-04-21 | 21.08 | $21.23 | 45706 |
| 2022-04-20 | 21.02 | $21.32 | 42635 |
| 2022-04-19 | 20.92 | $21.10 | 37734 |
| 2022-04-18 | 20.87 | $20.87 | 996200 |
| 2022-04-14 | 20.88 | $20.92 | 28900 |
| 2022-04-13 | 20.89 | $21.06 | 580400 |
| 2022-04-12 | 20.86 | $20.55 | 25137 |
| 2022-04-11 | 20.99 | $20.65 | 62834 |
| 2022-04-08 | 21.12 | $20.84 | 12043 |
| 2022-04-07 | 21.22 | $20.65 | 73100 |
| 2022-04-06 | 21.40 | $20.65 | 30326 |
| 2022-04-05 | 21.63 | $21.11 | 21132 |
| 2022-04-04 | 21.76 | $21.70 | 29800 |
| 2022-04-01 | 21.73 | $21.95 | 523130 |
| 2022-03-31 | 21.62 | $21.60 | 39800 |
| 2022-03-30 | 21.60 | $22.03 | 12424 |
| 2022-03-29 | 21.43 | $22.28 | 23400 |
| 2022-03-28 | 21.16 | $21.32 | 33546 |
| 2022-03-25 | 21.14 | $21.36 | 10048 |
| 2022-03-24 | 21.10 | $21.27 | 12500 |
| 2022-03-23 | 21.10 | $21.50 | 23300 |
| 2022-03-22 | 21.02 | $22.22 | 23200 |
| 2022-03-21 | 20.71 | $21.80 | 17146 |
| 2022-03-18 | 20.48 | $22.02 | 23505 |
| 2022-03-17 | 20.14 | $21.77 | 39648 |
| 2022-03-16 | 19.83 | $21.66 | 81045 |
| 2022-03-15 | 19.50 | $20.79 | 23135 |
| 2022-03-14 | 19.40 | $20.86 | 9000 |
| 2022-03-11 | 19.28 | $20.40 | 26700 |
| 2022-03-10 | 19.31 | $20.34 | 23900 |
| 2022-03-09 | 19.40 | $20.85 | 49503 |
| 2022-03-08 | 19.38 | $19.51 | 94344 |
| 2022-03-07 | 19.81 | $18.63 | 108800 |
| 2022-03-04 | 20.64 | $19.78 | 443442 |
| 2022-03-03 | 21.33 | $20.70 | 201000 |
| 2022-03-02 | 21.89 | $20.74 | 96647 |
| 2022-03-01 | 22.59 | $20.75 | 128100 |
| 2022-02-28 | 23.46 | $22.17 | 420600 |
| 2022-02-25 | 24.08 | $23.51 | 35402 |
| 2022-02-24 | 24.43 | $22.74 | 80833 |
| 2022-02-23 | 25.10 | $23.87 | 211923 |
| 2022-02-22 | 25.57 | $24.39 | 38527 |
| 2022-02-18 | 25.98 | $25.35 | 152050 |
| 2022-02-17 | 26.18 | $25.72 | 102600 |
| 2022-02-16 | 26.29 | $26.25 | 9536 |
| 2022-02-15 | 26.26 | $26.14 | 15443 |
| 2022-02-14 | 26.26 | $25.54 | 23300 |
| 2022-02-11 | 26.44 | $26.19 | 82100 |
| 2022-02-10 | 26.45 | $26.75 | 84000 |
| 2022-02-09 | 26.29 | $27.07 | 40441 |
| 2022-02-08 | 25.98 | $26.42 | 13200 |
| 2022-02-07 | 25.80 | $26.11 | 39500 |
| 2022-02-04 | 25.68 | $26.14 | 23000 |
| 2022-02-03 | 25.53 | $26.03 | 143300 |
| 2022-02-02 | 25.38 | $25.94 | 24300 |
| 2022-02-01 | 25.23 | $25.67 | 7023 |
| 2022-01-31 | 25.13 | $25.41 | 77114 |
| 2022-01-28 | 25.10 | $25.02 | 16000 |
| 2022-01-27 | 25.18 | $24.86 | 15500 |
| 2022-01-26 | 25.34 | $24.97 | 15402 |
| 2022-01-25 | 25.50 | $24.69 | 54721 |
| 2022-01-24 | 25.78 | $24.72 | 102400 |
| 2022-01-21 | 26.12 | $25.24 | 94400 |
| 2022-01-20 | 26.36 | $25.77 | 33029 |
| 2022-01-19 | 26.48 | $26.19 | 8100 |
| 2022-01-18 | 26.48 | $26.28 | 30400 |
| 2022-01-14 | 26.46 | $26.42 | 85700 |
| 2022-01-13 | 26.38 | $26.32 | 27500 |
| 2022-01-12 | 26.30 | $26.49 | 114000 |
| 2022-01-11 | 26.15 | $26.25 | 18924 |
| 2022-01-10 | 26.04 | $25.94 | 19847 |
| 2022-01-07 | 25.99 | $26.21 | 7000 |
| 2022-01-06 | 25.84 | $25.96 | 31332 |
| 2022-01-05 | 25.74 | $25.79 | 45900 |
| 2022-01-04 | 25.66 | $26.03 | 9200 |
| 2022-01-03 | 25.49 | $25.49 | 261600 |
| 2021-12-31 | 25.45 | $25.45 | 39017 |
| 2021-12-30 | 25.41 | $25.36 | 37613 |
| 2021-12-29 | 25.39 | $25.62 | 31300 |
| 2021-12-28 | 25.28 | $25.43 | 10300 |
| 2021-12-27 | 25.20 | $25.57 | 15800 |
| 2021-12-23 | 25.06 | $25.49 | 20403 |
| 2021-12-22 | 24.92 | $25.56 | 22425 |
| 2021-12-21 | 24.72 | $25.12 | 29800 |
| 2021-12-20 | 24.63 | $24.54 | 68300 |
| 2021-12-17 | 24.70 | $24.56 | 9544 |
| 2021-12-16 | 24.78 | $24.92 | 3000 |
| 2021-12-15 | 24.76 | $24.75 | 123400 |
| 2021-12-14 | 24.81 | $24.55 | 6200 |
| 2021-12-13 | 24.93 | $24.64 | 11500 |
| 2021-12-10 | 25.04 | $25.40 | 18300 |
| 2021-12-09 | 24.95 | $25.41 | 15908 |
| 2021-12-08 | 24.83 | $25.66 | 3100 |
| 2021-12-07 | 24.62 | $25.51 | 22300 |
| 2021-12-06 | 24.41 | $24.96 | 14027 |
| 2021-12-03 | 24.33 | $24.70 | 13000 |
| 2021-12-02 | 24.33 | $24.75 | 19600 |
| 2021-12-01 | 24.32 | $24.32 | 101900 |
| 2021-11-30 | 24.45 | $24.41 | 44510 |
| 2021-11-29 | 24.59 | $24.41 | 36200 |
| 2021-11-26 | 24.77 | $24.18 | 10546 |
| 2021-11-24 | 25.07 | $24.92 | 37800 |
| 2021-11-23 | 25.21 | $24.88 | 10428 |
| 2021-11-22 | 25.40 | $24.79 | 21836 |
| 2021-11-19 | 25.65 | $24.63 | 62327 |
| 2021-11-18 | 26.02 | $25.69 | 18300 |
| 2021-11-17 | 26.13 | $25.87 | 78535 |
| 2021-11-16 | 26.20 | $25.94 | 15310 |
| 2021-11-15 | 26.27 | $25.88 | 9428 |
| 2021-11-12 | 26.37 | $26.07 | 17800 |
| 2021-11-11 | 26.43 | $26.38 | 2846 |
| 2021-11-10 | 26.40 | $26.07 | 16200 |
| 2021-11-09 | 26.45 | $26.58 | 12300 |
| 2021-11-08 | 26.36 | $26.71 | 15739 |
| 2021-11-05 | 26.19 | $26.41 | 8000 |
| 2021-11-04 | 26.08 | $26.15 | 209415 |
| 2021-11-03 | 26.03 | $26.26 | 7615 |
| 2021-11-02 | 25.93 | $25.80 | 5814 |
| 2021-11-01 | 25.94 | $25.93 | 51304 |
| 2021-10-29 | 25.92 | $25.47 | 56100 |
| 2021-10-28 | 26.04 | $25.87 | 6300 |
| 2021-10-27 | 26.05 | $25.79 | 14406 |
| 2021-10-26 | 26.09 | $26.09 | 31329 |
| 2021-10-25 | 26.04 | $25.95 | 11246 |
| 2021-10-22 | 26.01 | $25.97 | 28907 |
| 2021-10-21 | 25.97 | $25.89 | 42049 |
| 2021-10-20 | 25.94 | $26.13 | 14649 |
| 2021-10-19 | 25.83 | $26.02 | 10500 |
| 2021-10-18 | 25.72 | $25.98 | 12008 |
| 2021-10-15 | 25.60 | $25.94 | 26900 |
| 2021-10-14 | 25.46 | $25.74 | 6125 |
| 2021-10-13 | 25.35 | $25.59 | 4038 |
| 2021-10-12 | 25.27 | $25.46 | 10542 |
| 2021-10-11 | 25.21 | $25.33 | 7016 |
| 2021-10-08 | 25.18 | $25.22 | 18600 |
| 2021-10-07 | 25.17 | $25.09 | 5844 |
| 2021-10-06 | 25.20 | $25.27 | 33104 |
| 2021-10-05 | 25.19 | $25.55 | 12543 |
| 2021-10-04 | 25.08 | $25.16 | 6100 |
| 2021-10-01 | 25.08 | $25.21 | 51200 |
| 2021-09-30 | 25.06 | $24.87 | 61009 |
| 2021-09-29 | 25.14 | $25.02 | 9409 |
| 2021-09-28 | 25.19 | $25.04 | 24537 |
| 2021-09-27 | 25.25 | $25.50 | 22001 |
| 2021-09-24 | 25.17 | $25.25 | 17600 |
| 2021-09-23 | 25.16 | $25.43 | 27232 |
| 2021-09-22 | 25.09 | $25.10 | 20317 |
| 2021-09-21 | 25.11 | $24.66 | 17300 |
| 2021-09-20 | 25.27 | $24.48 | 14900 |
| 2021-09-17 | 25.53 | $25.07 | 32347 |
| 2021-09-16 | 25.65 | $25.45 | 34100 |
| 2021-09-15 | 25.67 | $25.65 | 4700 |
| 2021-09-14 | 25.63 | $25.52 | 29400 |
| 2021-09-13 | 25.62 | $25.61 | 10129 |
| 2021-09-10 | 25.58 | $25.21 | 5415 |
| 2021-09-09 | 25.65 | $25.44 | 4300 |
| 2021-09-08 | 25.66 | $25.51 | 8400 |
| 2021-09-07 | 25.64 | $25.64 | 8000 |
| 2021-09-03 | 25.57 | $25.71 | 65700 |
| 2021-09-02 | 25.46 | $25.68 | 13700 |
| 2021-09-01 | 25.33 | $25.46 | 58100 |
| 2021-08-31 | 25.24 | $25.30 | 45700 |
| 2021-08-30 | 25.17 | $25.14 | 6138 |
| 2021-08-27 | 25.14 | $25.15 | 4700 |
| 2021-08-26 | 25.09 | $24.94 | 4700 |
| 2021-08-25 | 25.10 | $25.16 | 11300 |
| 2021-08-24 | 25.03 | $25.02 | 11900 |
| 2021-08-23 | 25.00 | $24.88 | 19600 |
| 2021-08-20 | 24.99 | $24.55 | 10149 |
| 2021-08-19 | 25.09 | $24.54 | 17826 |
| 2021-08-18 | 25.20 | $25.04 | 5900 |
| 2021-08-17 | 25.18 | $24.72 | 33337 |
| 2021-08-16 | 25.25 | $25.12 | 13835 |
| 2021-08-13 | 25.20 | $25.30 | 40236 |
| 2021-08-12 | 25.08 | $25.18 | 15625 |
| 2021-08-11 | 24.97 | $25.17 | 6749 |
| 2021-08-10 | 24.83 | $24.86 | 12300 |
| 2021-08-09 | 24.75 | $24.72 | 10300 |
| 2021-08-06 | 24.70 | $24.74 | 3234 |
| 2021-08-05 | 24.62 | $24.72 | 10546 |
| 2021-08-04 | 24.53 | $24.63 | 31200 |
| 2021-08-03 | 24.45 | $24.66 | 24338 |
| 2021-08-02 | 24.34 | $24.52 | 7844 |
| 2021-07-30 | 24.25 | $24.35 | 13714 |
| 2021-07-29 | 24.19 | $24.65 | 182116 |
| 2021-07-28 | 24.02 | $24.45 | 15100 |
| 2021-07-27 | 23.88 | $24.32 | 12000 |
| 2021-07-26 | 23.75 | $24.37 | 7119 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.83
2026-07-22
Close Price
$42.53
Vol: 32900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.17
Average
53.13
Maximum
79.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 55.83 | $42.53 | 32900 |
| 2026-07-21 | 55.67 | $42.50 | 17847 |
| 2026-07-20 | 50.11 | $41.51 | 53218 |
| 2026-07-17 | 51.41 | $41.72 | 202660 |
| 2026-07-16 | 54.07 | $42.14 | 458735 |
| 2026-07-15 | 54.97 | $42.28 | 8800 |
| 2026-07-14 | 55.35 | $42.34 | 8808 |
| 2026-07-13 | 52.68 | $41.82 | 130500 |
| 2026-07-10 | 56.44 | $42.43 | 12622 |
| 2026-07-09 | 56.63 | $42.46 | 40542 |
| 2026-07-08 | 54.61 | $42.04 | 19600 |
| 2026-07-07 | 56.76 | $42.40 | 33200 |
| 2026-07-06 | 60.53 | $43.00 | 56519 |
| 2026-07-02 | 58.98 | $42.64 | 66510 |
| 2026-07-01 | 54.90 | $41.77 | 31711 |
| 2026-06-30 | 58.45 | $42.33 | 14305 |
| 2026-06-29 | 55.42 | $41.71 | 47242 |
| 2026-06-26 | 54.76 | $41.58 | 22327 |
| 2026-06-25 | 59.03 | $42.25 | 58400 |
| 2026-06-24 | 57.86 | $42.00 | 14300 |
| 2026-06-23 | 61.23 | $42.51 | 22800 |
| 2026-06-22 | 65.73 | $43.14 | 16200 |
| 2026-06-18 | 65.30 | $43.03 | 22500 |
| 2026-06-17 | 64.63 | $42.85 | 52000 |
| 2026-06-16 | 63.38 | $42.52 | 24300 |
| 2026-06-15 | 64.23 | $42.65 | 61217 |
| 2026-06-12 | 62.00 | $42.05 | 15823 |
| 2026-06-11 | 59.74 | $41.48 | 14813 |
| 2026-06-10 | 51.30 | $39.73 | 8620 |
| 2026-06-09 | 54.46 | $40.24 | 30500 |
| 2026-06-08 | 52.95 | $39.96 | 15231 |
| 2026-06-05 | 53.62 | $40.07 | 18300 |
| 2026-06-04 | 59.13 | $40.93 | 6018 |
| 2026-06-03 | 57.64 | $40.62 | 20000 |
| 2026-06-02 | 62.84 | $41.36 | 47100 |
| 2026-06-01 | 60.89 | $40.93 | 166000 |
| 2026-05-29 | 62.78 | $41.19 | 50400 |
| 2026-05-28 | 59.07 | $40.39 | 12086 |
| 2026-05-27 | 62.16 | $40.81 | 17710 |
| 2026-05-26 | 63.06 | $40.93 | 15426 |
| 2026-05-22 | 58.30 | $39.93 | 5833 |
| 2026-05-21 | 57.35 | $39.75 | 10340 |
| 2026-05-20 | 56.47 | $39.58 | 15200 |
| 2026-05-19 | 51.93 | $38.76 | 13653 |
| 2026-05-18 | 55.70 | $39.32 | 17739 |
| 2026-05-15 | 53.58 | $38.95 | 25011 |
| 2026-05-14 | 56.64 | $39.39 | 14300 |
| 2026-05-13 | 57.78 | $39.55 | 14428 |
| 2026-05-12 | 57.58 | $39.51 | 15000 |
| 2026-05-11 | 61.51 | $40.07 | 9136 |
| 2026-05-08 | 60.79 | $39.91 | 8600 |
| 2026-05-07 | 58.90 | $39.50 | 15610 |
| 2026-05-06 | 64.20 | $40.24 | 14400 |
| 2026-05-05 | 57.70 | $38.91 | 8747 |
| 2026-05-04 | 55.07 | $38.46 | 26721 |
| 2026-05-01 | 59.43 | $39.02 | 75400 |
| 2026-04-30 | 59.51 | $39.03 | 7624 |
| 2026-04-29 | 57.95 | $38.74 | 2645 |
| 2026-04-28 | 58.32 | $38.79 | 6900 |
| 2026-04-27 | 59.03 | $38.89 | 9621 |
| 2026-04-24 | 59.03 | $38.89 | 88227 |
| 2026-04-23 | 57.29 | $38.52 | 28230 |
| 2026-04-22 | 58.77 | $38.75 | 13900 |
| 2026-04-21 | 60.10 | $38.96 | 30612 |
| 2026-04-20 | 63.93 | $39.54 | 36640 |
| 2026-04-17 | 67.22 | $40.01 | 45771 |
| 2026-04-16 | 64.68 | $39.32 | 21800 |
| 2026-04-15 | 66.52 | $39.58 | 31219 |
| 2026-04-14 | 66.52 | $39.58 | 29700 |
| 2026-04-13 | 63.53 | $38.75 | 24842 |
| 2026-04-10 | 62.34 | $38.44 | 109000 |
| 2026-04-09 | 58.92 | $37.61 | 14700 |
| 2026-04-08 | 58.40 | $37.49 | 14000 |
| 2026-04-07 | 51.95 | $36.15 | 27200 |
| 2026-04-06 | 52.07 | $36.17 | 21307 |
| 2026-04-02 | 49.87 | $35.75 | 20108 |
| 2026-04-01 | 51.36 | $36.03 | 35700 |
| 2026-03-31 | 48.32 | $35.45 | 20500 |
| 2026-03-30 | 41.54 | $34.32 | 31715 |
| 2026-03-27 | 41.41 | $34.30 | 25000 |
| 2026-03-26 | 43.85 | $34.83 | 11808 |
| 2026-03-25 | 45.83 | $35.24 | 11100 |
| 2026-03-24 | 40.46 | $34.38 | 11904 |
| 2026-03-23 | 41.65 | $34.64 | 123143 |
| 2026-03-20 | 35.20 | $33.71 | 130536 |
| 2026-03-19 | 40.09 | $34.79 | 49400 |
| 2026-03-18 | 40.69 | $34.91 | 12900 |
| 2026-03-17 | 40.40 | $34.87 | 160039 |
| 2026-03-16 | 37.96 | $34.52 | 29100 |
| 2026-03-13 | 33.45 | $33.91 | 22000 |
| 2026-03-12 | 36.97 | $34.75 | 23600 |
| 2026-03-11 | 41.24 | $35.62 | 138232 |
| 2026-03-10 | 42.09 | $35.78 | 22400 |
| 2026-03-09 | 38.87 | $35.35 | 78700 |
| 2026-03-06 | 39.45 | $35.47 | 13610 |
| 2026-03-05 | 41.51 | $35.89 | 137317 |
| 2026-03-04 | 43.46 | $36.27 | 18048 |
| 2026-03-03 | 40.68 | $35.87 | 153100 |
| 2026-03-02 | 48.38 | $37.23 | 68900 |
| 2026-02-27 | 53.01 | $37.89 | 68100 |
| 2026-02-26 | 57.53 | $38.46 | 78443 |
| 2026-02-25 | 58.96 | $38.63 | 43108 |
| 2026-02-24 | 56.68 | $38.25 | 44925 |
| 2026-02-23 | 63.45 | $39.02 | 29100 |
| 2026-02-20 | 63.40 | $39.01 | 41900 |
| 2026-02-19 | 62.56 | $38.85 | 39700 |
| 2026-02-18 | 62.15 | $38.77 | 34417 |
| 2026-02-17 | 61.23 | $38.59 | 43233 |
| 2026-02-13 | 58.48 | $38.07 | 98900 |
| 2026-02-12 | 62.45 | $38.56 | 40400 |
| 2026-02-11 | 68.48 | $39.23 | 91442 |
| 2026-02-10 | 66.46 | $38.79 | 55400 |
| 2026-02-09 | 70.25 | $39.18 | 69000 |
| 2026-02-06 | 66.27 | $38.33 | 36157 |
| 2026-02-05 | 62.93 | $37.73 | 53506 |
| 2026-02-04 | 72.32 | $38.56 | 43435 |
| 2026-02-03 | 72.04 | $38.50 | 54648 |
| 2026-02-02 | 68.59 | $37.83 | 148819 |
| 2026-01-30 | 67.09 | $37.57 | 42312 |
| 2026-01-29 | 75.65 | $38.22 | 41900 |
| 2026-01-28 | 76.65 | $38.29 | 68200 |
| 2026-01-27 | 78.48 | $38.42 | 81833 |
| 2026-01-26 | 73.71 | $37.38 | 35800 |
| 2026-01-23 | 72.42 | $37.15 | 94700 |
| 2026-01-22 | 72.42 | $37.15 | 70718 |
| 2026-01-21 | 67.57 | $36.37 | 51735 |
| 2026-01-20 | 62.51 | $35.74 | 44126 |
| 2026-01-16 | 72.00 | $36.30 | 145629 |
| 2026-01-15 | 71.18 | $36.19 | 33200 |
| 2026-01-14 | 70.89 | $36.15 | 33100 |
| 2026-01-13 | 69.72 | $35.99 | 38331 |
| 2026-01-12 | 74.33 | $36.25 | 63006 |
| 2026-01-09 | 72.68 | $36.00 | 49403 |
| 2026-01-08 | 73.95 | $36.07 | 19200 |
| 2026-01-07 | 73.70 | $36.03 | 62510 |
| 2026-01-06 | 75.41 | $36.13 | 88600 |
| 2026-01-05 | 75.13 | $36.08 | 84700 |
| 2026-01-02 | 73.45 | $35.78 | 277200 |
| 2025-12-31 | 71.55 | $35.47 | 90100 |
| 2025-12-30 | 71.71 | $35.48 | 36900 |
| 2025-12-29 | 69.00 | $35.06 | 25200 |
| 2025-12-26 | 72.62 | $35.29 | 15131 |
| 2025-12-24 | 72.32 | $35.24 | 31500 |
| 2025-12-23 | 71.55 | $35.11 | 19624 |
| 2025-12-22 | 71.99 | $35.14 | 44300 |
| 2025-12-19 | 70.50 | $34.88 | 35044 |
| 2025-12-18 | 68.35 | $34.53 | 12800 |
| 2025-12-17 | 68.76 | $34.56 | 11836 |
| 2025-12-16 | 69.55 | $34.62 | 348600 |
| 2025-12-15 | 68.64 | $34.46 | 27022 |
| 2025-12-12 | 65.78 | $33.99 | 19924 |
| 2025-12-11 | 72.45 | $34.49 | 18952 |
| 2025-12-10 | 70.15 | $34.09 | 13153 |
| 2025-12-09 | 68.33 | $33.80 | 53804 |
| 2025-12-08 | 66.59 | $33.54 | 19418 |
| 2025-12-05 | 66.72 | $33.55 | 21900 |
| 2025-12-04 | 68.15 | $33.66 | 14900 |
| 2025-12-03 | 67.12 | $33.49 | 13500 |
| 2025-12-02 | 66.88 | $33.45 | 14738 |
| 2025-12-01 | 64.47 | $33.06 | 117900 |
| 2025-11-28 | 64.08 | $33.00 | 24917 |
| 2025-11-26 | 62.95 | $32.82 | 14743 |
| 2025-11-25 | 61.07 | $32.53 | 46400 |
| 2025-11-24 | 53.38 | $31.54 | 25700 |
| 2025-11-21 | 49.36 | $31.12 | 25137 |
| 2025-11-20 | 47.19 | $30.91 | 15531 |
| 2025-11-19 | 50.83 | $31.28 | 7235 |
| 2025-11-18 | 45.78 | $30.81 | 17737 |
| 2025-11-17 | 49.81 | $31.20 | 19749 |
| 2025-11-14 | 56.07 | $31.72 | 12900 |
| 2025-11-13 | 61.58 | $32.11 | 96711 |
| 2025-11-12 | 64.67 | $32.31 | 17607 |
| 2025-11-11 | 61.15 | $31.93 | 5600 |
| 2025-11-10 | 59.00 | $31.72 | 9300 |
| 2025-11-07 | 54.18 | $31.30 | 10913 |
| 2025-11-06 | 52.28 | $31.15 | 7700 |
| 2025-11-05 | 51.90 | $31.12 | 6400 |
| 2025-11-04 | 51.41 | $31.08 | 59700 |
| 2025-11-03 | 59.45 | $31.64 | 150500 |
| 2025-10-31 | 57.30 | $31.45 | 24761 |
| 2025-10-30 | 53.20 | $31.12 | 11116 |
| 2025-10-29 | 50.03 | $30.89 | 11622 |
| 2025-10-28 | 52.07 | $31.03 | 10649 |
| 2025-10-27 | 52.07 | $31.03 | 10800 |
| 2025-10-24 | 48.98 | $30.80 | 12327 |
| 2025-10-23 | 49.78 | $30.86 | 9400 |
| 2025-10-22 | 45.43 | $30.55 | 19300 |
| 2025-10-21 | 44.40 | $30.48 | 13700 |
| 2025-10-20 | 46.18 | $30.63 | 10221 |
| 2025-10-17 | 45.34 | $30.57 | 15346 |
| 2025-10-16 | 50.13 | $30.96 | 25700 |
| 2025-10-15 | 49.35 | $30.90 | 19836 |
| 2025-10-14 | 52.75 | $31.16 | 6730 |
| 2025-10-13 | 51.78 | $31.08 | 39700 |
| 2025-10-10 | 46.99 | $30.71 | 13447 |
| 2025-10-09 | 51.59 | $31.06 | 38803 |
| 2025-10-08 | 51.87 | $31.08 | 6009 |
| 2025-10-07 | 53.22 | $31.18 | 9019 |
| 2025-10-06 | 57.96 | $31.51 | 27100 |
| 2025-10-03 | 61.26 | $31.72 | 26504 |
| 2025-10-02 | 57.54 | $31.38 | 32007 |
| 2025-10-01 | 58.80 | $31.46 | 31404 |
| 2025-09-30 | 53.07 | $30.99 | 45900 |
| 2025-09-29 | 52.93 | $30.98 | 9235 |
| 2025-09-26 | 53.22 | $31.00 | 4130 |
| 2025-09-25 | 51.35 | $30.85 | 11838 |
| 2025-09-24 | 53.66 | $31.02 | 4810 |
| 2025-09-23 | 54.76 | $31.10 | 16400 |
| 2025-09-22 | 52.93 | $30.94 | 73215 |
| 2025-09-19 | 53.70 | $31.00 | 8733 |
| 2025-09-18 | 53.16 | $30.95 | 4718 |
| 2025-09-17 | 50.51 | $30.71 | 20215 |
| 2025-09-16 | 51.20 | $30.77 | 40500 |
| 2025-09-15 | 53.14 | $30.94 | 20600 |
| 2025-09-12 | 52.54 | $30.88 | 20000 |
| 2025-09-11 | 52.65 | $30.89 | 21912 |
| 2025-09-10 | 49.92 | $30.61 | 27727 |
| 2025-09-09 | 54.27 | $31.02 | 33800 |
| 2025-09-08 | 52.74 | $30.86 | 34320 |
| 2025-09-05 | 49.54 | $30.54 | 12000 |
| 2025-09-04 | 49.23 | $30.51 | 11900 |
| 2025-09-03 | 48.13 | $30.40 | 25418 |
| 2025-09-02 | 48.59 | $30.45 | 92800 |
| 2025-08-29 | 51.93 | $30.81 | 33343 |
| 2025-08-28 | 53.49 | $30.97 | 18178 |
| 2025-08-27 | 52.21 | $30.82 | 103647 |
| 2025-08-26 | 57.73 | $31.37 | 59032 |
| 2025-08-25 | 59.13 | $31.50 | 38243 |
| 2025-08-22 | 64.01 | $31.93 | 13526 |
| 2025-08-21 | 62.50 | $31.71 | 20200 |
| 2025-08-20 | 65.83 | $31.99 | 22909 |
| 2025-08-19 | 67.92 | $32.16 | 21615 |
| 2025-08-18 | 65.93 | $31.83 | 54900 |
| 2025-08-15 | 72.97 | $32.37 | 24000 |
| 2025-08-14 | 69.60 | $31.78 | 19306 |
| 2025-08-13 | 68.19 | $31.56 | 14109 |
| 2025-08-12 | 66.94 | $31.37 | 28130 |
| 2025-08-11 | 66.48 | $31.30 | 25700 |
| 2025-08-08 | 68.16 | $31.43 | 13000 |
| 2025-08-07 | 65.96 | $31.08 | 53000 |
| 2025-08-06 | 60.47 | $30.34 | 59900 |
| 2025-08-05 | 55.39 | $29.79 | 33719 |
| 2025-08-04 | 56.01 | $29.84 | 69565 |
| 2025-08-01 | 50.52 | $29.32 | 137219 |
| 2025-07-31 | 51.46 | $29.40 | 40732 |
| 2025-07-30 | 53.46 | $29.57 | 35700 |
| 2025-07-29 | 56.41 | $29.81 | 125700 |
| 2025-07-28 | 58.32 | $29.96 | 60146 |
| 2025-07-25 | 66.76 | $30.55 | 58142 |
| 2025-07-24 | 65.55 | $30.40 | 20700 |
| 2025-07-23 | 66.01 | $30.43 | 42000 |
| 2025-07-22 | 62.10 | $29.96 | 61244 |
| 2025-07-21 | 60.35 | $29.77 | 27431 |
| 2025-07-18 | 57.50 | $29.48 | 18300 |
| 2025-07-17 | 58.32 | $29.54 | 52615 |
| 2025-07-16 | 57.75 | $29.48 | 22528 |
| 2025-07-15 | 56.80 | $29.38 | 24845 |
| 2025-07-14 | 61.50 | $29.74 | 145450 |
| 2025-07-11 | 61.07 | $29.69 | 16100 |
| 2025-07-10 | 62.51 | $29.80 | 12518 |
| 2025-07-09 | 63.55 | $29.88 | 35424 |
| 2025-07-08 | 59.13 | $29.33 | 35039 |
| 2025-07-07 | 55.99 | $28.99 | 119624 |
| 2025-07-03 | 59.57 | $29.27 | 15500 |
| 2025-07-02 | 59.83 | $29.29 | 19100 |
| 2025-07-01 | 58.72 | $29.16 | 156822 |
| 2025-06-30 | 61.70 | $29.40 | 247100 |
| 2025-06-27 | 58.80 | $29.05 | 28900 |
| 2025-06-26 | 56.19 | $28.76 | 27900 |
| 2025-06-25 | 54.48 | $28.58 | 117514 |
| 2025-06-24 | 55.39 | $28.66 | 19025 |
| 2025-06-23 | 49.93 | $28.11 | 214647 |
| 2025-06-20 | 48.74 | $28.00 | 43100 |
| 2025-06-18 | 50.72 | $28.19 | 54500 |
| 2025-06-17 | 50.83 | $28.20 | 163138 |
| 2025-06-16 | 56.27 | $28.70 | 39108 |
| 2025-06-13 | 62.50 | $29.19 | 57637 |
| 2025-06-12 | 69.51 | $29.66 | 24831 |
| 2025-06-11 | 67.29 | $29.36 | 96800 |
| 2025-06-10 | 66.67 | $29.28 | 59307 |
| 2025-06-09 | 69.31 | $29.45 | 35446 |
| 2025-06-06 | 69.31 | $29.45 | 83900 |
| 2025-06-05 | 68.10 | $29.27 | 92402 |
| 2025-06-04 | 67.56 | $29.19 | 86200 |
| 2025-06-03 | 67.04 | $29.11 | 102818 |
| 2025-06-02 | 71.90 | $29.46 | 236907 |
| 2025-05-30 | 69.23 | $29.02 | 24343 |
| 2025-05-29 | 69.38 | $29.03 | 39439 |
| 2025-05-28 | 68.77 | $28.93 | 37937 |
| 2025-05-27 | 70.91 | $29.09 | 51548 |
| 2025-05-23 | 67.48 | $28.52 | 22200 |
| 2025-05-22 | 67.88 | $28.55 | 39519 |
| 2025-05-21 | 67.20 | $28.44 | 387935 |
| 2025-05-20 | 72.77 | $28.86 | 69800 |
| 2025-05-19 | 71.26 | $28.58 | 40900 |
| 2025-05-16 | 70.20 | $28.39 | 138600 |
| 2025-05-15 | 69.29 | $28.23 | 60021 |
| 2025-05-14 | 70.31 | $28.31 | 138400 |
| 2025-05-13 | 69.51 | $28.16 | 87400 |
| 2025-05-12 | 68.65 | $28.00 | 84329 |
| 2025-05-09 | 67.85 | $27.85 | 73600 |
| 2025-05-08 | 66.21 | $27.55 | 50645 |
| 2025-05-07 | 66.31 | $27.56 | 36900 |
| 2025-05-06 | 64.79 | $27.28 | 48200 |
| 2025-05-05 | 63.68 | $27.08 | 105800 |
| 2025-05-02 | 61.48 | $26.70 | 33150 |
| 2025-05-01 | 60.16 | $26.48 | 19700 |
| 2025-04-30 | 59.50 | $26.37 | 31115 |
| 2025-04-29 | 62.17 | $26.67 | 30500 |
| 2025-04-28 | 61.35 | $26.52 | 32500 |
| 2025-04-25 | 61.95 | $26.59 | 47400 |
| 2025-04-24 | 59.53 | $26.14 | 23900 |
| 2025-04-23 | 57.89 | $25.85 | 32497 |
| 2025-04-22 | 57.04 | $25.70 | 43100 |
| 2025-04-21 | 54.78 | $25.31 | 37033 |
| 2025-04-17 | 55.78 | $25.45 | 101100 |
| 2025-04-16 | 54.30 | $25.19 | 57600 |
| 2025-04-15 | 54.37 | $25.20 | 20843 |
| 2025-04-14 | 52.44 | $24.85 | 35100 |
| 2025-04-11 | 50.03 | $24.43 | 162700 |
| 2025-04-10 | 46.60 | $23.87 | 63100 |
| 2025-04-09 | 48.88 | $24.27 | 142025 |
| 2025-04-08 | 33.94 | $22.32 | 290631 |
| 2025-04-07 | 34.58 | $22.45 | 398200 |
| 2025-04-04 | 35.66 | $22.67 | 477600 |
| 2025-04-03 | 50.14 | $24.81 | 175200 |
| 2025-04-02 | 53.62 | $25.17 | 134979 |
| 2025-04-01 | 53.72 | $25.18 | 432165 |
| 2025-03-31 | 53.23 | $25.12 | 956800 |
| 2025-03-28 | 56.75 | $25.49 | 340420 |
| 2025-03-27 | 61.54 | $25.95 | 41142 |
| 2025-03-26 | 61.27 | $25.91 | 87000 |
| 2025-03-25 | 61.69 | $25.95 | 42900 |
| 2025-03-24 | 63.83 | $26.16 | 27600 |
| 2025-03-21 | 62.47 | $25.93 | 17900 |
| 2025-03-20 | 64.16 | $26.10 | 203500 |
| 2025-03-19 | 70.09 | $26.66 | 169400 |
| 2025-03-18 | 71.78 | $26.81 | 80917 |
| 2025-03-17 | 71.12 | $26.66 | 80408 |
| 2025-03-14 | 69.77 | $26.36 | 39300 |
| 2025-03-13 | 64.73 | $25.39 | 21748 |
| 2025-03-12 | 66.24 | $25.53 | 15346 |
| 2025-03-11 | 66.03 | $25.49 | 187696 |
| 2025-03-10 | 64.80 | $25.26 | 146886 |
| 2025-03-07 | 75.13 | $26.18 | 91100 |
| 2025-03-06 | 73.75 | $25.86 | 324602 |
| 2025-03-05 | 72.90 | $25.67 | 35800 |
| 2025-03-04 | 65.02 | $24.28 | 65249 |
| 2025-03-03 | 63.95 | $24.13 | 34600 |
| 2025-02-28 | 62.34 | $23.91 | 57935 |
| 2025-02-27 | 69.00 | $24.41 | 19031 |
| 2025-02-26 | 70.72 | $24.53 | 71700 |
| 2025-02-25 | 68.14 | $24.12 | 101200 |
| 2025-02-24 | 65.15 | $23.70 | 20900 |
| 2025-02-21 | 63.52 | $23.49 | 20900 |
| 2025-02-20 | 65.46 | $23.63 | 7800 |
| 2025-02-19 | 65.59 | $23.64 | 58700 |
| 2025-02-18 | 73.06 | $24.16 | 21600 |
| 2025-02-14 | 70.55 | $23.75 | 19800 |
| 2025-02-13 | 67.38 | $23.30 | 34241 |
| 2025-02-12 | 64.99 | $23.00 | 15407 |
| 2025-02-11 | 61.80 | $22.64 | 21945 |
| 2025-02-10 | 58.83 | $22.34 | 20823 |
| 2025-02-07 | 57.25 | $22.19 | 9600 |
| 2025-02-06 | 62.74 | $22.55 | 101021 |
| 2025-02-05 | 55.54 | $21.91 | 12900 |
| 2025-02-04 | 53.96 | $21.79 | 6200 |
| 2025-02-03 | 51.07 | $21.58 | 12315 |
| 2025-01-31 | 60.95 | $22.15 | 8436 |
| 2025-01-30 | 62.36 | $22.22 | 3400 |
| 2025-01-29 | 61.27 | $22.13 | 6700 |
| 2025-01-28 | 60.17 | $22.04 | 6900 |
| 2025-01-27 | 65.68 | $22.32 | 252100 |
| 2025-01-24 | 66.50 | $22.36 | 13600 |
| 2025-01-23 | 65.15 | $22.23 | 18300 |
| 2025-01-22 | 61.51 | $21.91 | 7800 |
| 2025-01-21 | 61.39 | $21.90 | 4013 |
| 2025-01-17 | 55.02 | $21.42 | 12302 |
| 2025-01-16 | 50.84 | $21.16 | 4300 |
| 2025-01-15 | 49.64 | $21.09 | 18428 |
| 2025-01-14 | 48.45 | $21.02 | 10435 |
| 2025-01-13 | 44.91 | $20.82 | 13248 |
| 2025-01-10 | 44.55 | $20.80 | 36500 |
| 2025-01-08 | 42.40 | $20.68 | 89541 |
| 2025-01-07 | 45.18 | $20.88 | 102600 |
| 2025-01-06 | 47.55 | $21.04 | 3300 |
| 2025-01-03 | 43.69 | $20.82 | 6442 |
| 2025-01-02 | 40.87 | $20.67 | 14400 |
| 2024-12-31 | 45.17 | $20.97 | 9249 |
| 2024-12-30 | 46.08 | $21.03 | 11644 |
| 2024-12-27 | 44.47 | $20.94 | 6241 |
| 2024-12-26 | 44.61 | $20.95 | 10420 |
| 2024-12-24 | 43.42 | $20.88 | 5327 |
| 2024-12-23 | 43.09 | $20.86 | 8123 |
| 2024-12-20 | 40.61 | $20.71 | 5800 |
| 2024-12-19 | 39.27 | $20.63 | 3831 |
| 2024-12-18 | 36.54 | $20.47 | 8334 |
| 2024-12-17 | 41.90 | $20.95 | 12941 |
| 2024-12-16 | 54.16 | $21.73 | 7400 |
| 2024-12-13 | 57.22 | $21.88 | 8932 |
| 2024-12-12 | 54.62 | $21.72 | 20200 |
| 2024-12-11 | 54.82 | $21.73 | 15538 |
| 2024-12-10 | 53.71 | $21.66 | 15900 |
| 2024-12-09 | 52.92 | $21.61 | 19000 |
| 2024-12-06 | 50.86 | $21.48 | 2914 |
| 2024-12-05 | 50.70 | $21.47 | 3823 |
| 2024-12-04 | 45.91 | $21.18 | 1420 |
| 2024-12-03 | 44.67 | $21.11 | 3926 |
| 2024-12-02 | 43.27 | $21.03 | 3724 |
| 2024-11-29 | 44.20 | $21.10 | 7336 |
| 2024-11-27 | 41.64 | $20.95 | 4101 |
| 2024-11-26 | 38.79 | $20.79 | 7405 |
| 2024-11-25 | 39.36 | $20.84 | 21500 |
| 2024-11-22 | 39.02 | $20.82 | 281309 |
| 2024-11-21 | 39.77 | $20.89 | 8619 |
| 2024-11-20 | 40.39 | $20.95 | 5223 |
| 2024-11-19 | 40.49 | $20.96 | 222300 |
| 2024-11-18 | 44.39 | $21.33 | 7230 |
| 2024-11-15 | 42.54 | $21.20 | 18923 |
| 2024-11-14 | 40.52 | $21.06 | 9700 |
| 2024-11-13 | 35.28 | $20.72 | 21100 |
| 2024-11-12 | 38.19 | $21.03 | 6349 |
| 2024-11-11 | 42.75 | $21.45 | 221533 |
| 2024-11-08 | 43.33 | $21.50 | 9110 |
| 2024-11-07 | 45.96 | $21.72 | 7616 |
| 2024-11-06 | 39.64 | $21.32 | 3500 |
| 2024-11-05 | 46.78 | $21.87 | 3238 |
| 2024-11-04 | 42.49 | $21.63 | 3100 |
| 2024-11-01 | 38.98 | $21.45 | 7107 |
| 2024-10-31 | 40.82 | $21.59 | 4700 |
| 2024-10-30 | 40.05 | $21.55 | 2205 |
| 2024-10-29 | 43.11 | $21.78 | 3236 |
| 2024-10-28 | 44.66 | $21.89 | 1700 |
| 2024-10-25 | 42.14 | $21.75 | 3600 |
| 2024-10-24 | 40.11 | $21.64 | 3800 |
| 2024-10-23 | 38.62 | $21.56 | 3500 |
| 2024-10-22 | 42.10 | $21.84 | 13642 |
| 2024-10-21 | 43.57 | $21.95 | 9541 |
| 2024-10-18 | 47.57 | $22.23 | 5900 |
| 2024-10-17 | 43.71 | $22.01 | 3500 |
| 2024-10-16 | 46.20 | $22.18 | 1600 |
| 2024-10-15 | 42.54 | $21.98 | 2100 |
| 2024-10-14 | 45.01 | $22.15 | 6000 |
| 2024-10-11 | 46.37 | $22.24 | 2100 |
| 2024-10-10 | 44.97 | $22.16 | 3046 |
| 2024-10-09 | 45.39 | $22.19 | 1000 |
| 2024-10-08 | 43.72 | $22.09 | 2700 |
| 2024-10-07 | 45.44 | $22.22 | 4300 |
| 2024-10-04 | 47.06 | $22.34 | 6144 |
| 2024-10-03 | 45.04 | $22.21 | 5600 |
| 2024-10-02 | 47.15 | $22.37 | 2700 |
| 2024-10-01 | 47.95 | $22.43 | 312816 |
| 2024-09-30 | 53.71 | $22.83 | 9629 |
| 2024-09-27 | 52.91 | $22.77 | 7014 |
| 2024-09-26 | 50.59 | $22.60 | 149100 |
| 2024-09-25 | 46.62 | $22.33 | 4500 |
| 2024-09-24 | 48.97 | $22.50 | 4000 |
| 2024-09-23 | 48.97 | $22.50 | 8500 |
| 2024-09-20 | 51.02 | $22.65 | 2400 |
| 2024-09-19 | 54.49 | $22.89 | 8000 |
| 2024-09-18 | 49.31 | $22.51 | 12125 |
| 2024-09-17 | 48.43 | $22.45 | 7520 |
| 2024-09-16 | 51.55 | $22.67 | 1243 |
| 2024-09-13 | 48.39 | $22.45 | 1505 |
| 2024-09-12 | 46.74 | $22.34 | 2500 |
| 2024-09-11 | 46.00 | $22.29 | 18209 |
| 2024-09-10 | 45.27 | $22.24 | 2000 |
| 2024-09-09 | 47.97 | $22.46 | 3400 |
| 2024-09-06 | 45.73 | $22.30 | 1825 |
| 2024-09-05 | 50.22 | $22.65 | 6907 |
| 2024-09-04 | 49.82 | $22.62 | 6700 |
| 2024-09-03 | 49.43 | $22.59 | 6031 |
| 2024-08-30 | 59.61 | $23.29 | 1800 |
| 2024-08-29 | 57.47 | $23.11 | 506 |
| 2024-08-28 | 59.13 | $23.21 | 2809 |
| 2024-08-27 | 62.18 | $23.39 | 10542 |
| 2024-08-26 | 61.01 | $23.28 | 4400 |
| 2024-08-23 | 60.80 | $23.26 | 3000 |
| 2024-08-22 | 55.97 | $22.83 | 6200 |
| 2024-08-21 | 60.41 | $23.10 | 6504 |
| 2024-08-20 | 57.44 | $22.85 | 2242 |
| 2024-08-19 | 58.95 | $22.94 | 3624 |
| 2024-08-16 | 54.38 | $22.58 | 4222 |
| 2024-08-15 | 53.56 | $22.52 | 6500 |
| 2024-08-14 | 52.21 | $22.42 | 8900 |
| 2024-08-13 | 49.54 | $22.23 | 14037 |
| 2024-08-12 | 47.03 | $22.06 | 3126 |
| 2024-08-09 | 46.44 | $22.02 | 3861 |
| 2024-08-08 | 44.82 | $21.91 | 3212 |
| 2024-08-07 | 42.72 | $21.77 | 4029 |
| 2024-08-06 | 38.10 | $21.48 | 12636 |
| 2024-08-05 | 36.24 | $21.37 | 5800 |
| 2024-08-02 | 41.14 | $21.83 | 15000 |
| 2024-08-01 | 44.76 | $22.12 | 73600 |
| 2024-07-31 | 51.79 | $22.59 | 3300 |
| 2024-07-30 | 51.32 | $22.56 | 14528 |
| 2024-07-29 | 49.00 | $22.41 | 4700 |
| 2024-07-26 | 50.37 | $22.50 | 3900 |
| 2024-07-25 | 49.01 | $22.41 | 2844 |
| 2024-07-24 | 48.72 | $22.39 | 4101 |
| 2024-07-23 | 49.81 | $22.47 | 7407 |
| 2024-07-22 | 54.01 | $22.76 | 7500 |
| 2024-07-19 | 50.89 | $22.53 | 1000 |
| 2024-07-18 | 52.21 | $22.62 | 13706 |
| 2024-07-17 | 53.52 | $22.71 | 7000 |
| 2024-07-16 | 54.10 | $22.75 | 1300 |
| 2024-07-15 | 53.14 | $22.67 | 17626 |
| 2024-07-12 | 54.77 | $22.79 | 1400 |
| 2024-07-11 | 52.59 | $22.60 | 3100 |
| 2024-07-10 | 50.81 | $22.45 | 11600 |
| 2024-07-09 | 49.11 | $22.31 | 49341 |
| 2024-07-08 | 52.95 | $22.62 | 26600 |
| 2024-07-05 | 54.11 | $22.71 | 6900 |
| 2024-07-03 | 51.40 | $22.47 | 4813 |
| 2024-07-02 | 48.00 | $22.19 | 2948 |
| 2024-07-01 | 47.75 | $22.17 | 17539 |
| 2024-06-28 | 43.66 | $21.85 | 9500 |
| 2024-06-27 | 43.27 | $21.82 | 5700 |
| 2024-06-26 | 41.85 | $21.71 | 25914 |
| 2024-06-25 | 43.44 | $21.88 | 45300 |
| 2024-06-24 | 44.01 | $21.94 | 32636 |
| 2024-06-21 | 40.33 | $21.64 | 21645 |
| 2024-06-20 | 42.82 | $21.92 | 68310 |
| 2024-06-18 | 40.19 | $21.71 | 27002 |
| 2024-06-17 | 39.81 | $21.68 | 23924 |
| 2024-06-14 | 35.57 | $21.35 | 20500 |
| 2024-06-13 | 39.95 | $21.89 | 15000 |
| 2024-06-12 | 43.94 | $22.31 | 19131 |
| 2024-06-11 | 38.82 | $21.94 | 25649 |
| 2024-06-10 | 54.71 | $23.18 | 22535 |
| 2024-06-07 | 55.40 | $23.22 | 16120 |
| 2024-06-06 | 62.79 | $23.61 | 20100 |
| 2024-06-05 | 61.28 | $23.49 | 2444 |
| 2024-06-04 | 57.61 | $23.22 | 35700 |
| 2024-06-03 | 65.98 | $23.60 | 39613 |
| 2024-05-31 | 64.43 | $23.48 | 4745 |
| 2024-05-30 | 60.27 | $23.19 | 9313 |
| 2024-05-29 | 58.69 | $23.09 | 17100 |
| 2024-05-28 | 71.71 | $23.57 | 39700 |
| 2024-05-24 | 71.07 | $23.52 | 7811 |
| 2024-05-23 | 70.57 | $23.48 | 10119 |
| 2024-05-22 | 73.92 | $23.59 | 8500 |
| 2024-05-21 | 79.46 | $23.76 | 40100 |
| 2024-05-20 | 79.02 | $23.71 | 9800 |
| 2024-05-17 | 78.85 | $23.69 | 10900 |
| 2024-05-16 | 76.87 | $23.47 | 6842 |
| 2024-05-15 | 76.39 | $23.42 | 8648 |
| 2024-05-14 | 76.30 | $23.41 | 15500 |
| 2024-05-13 | 72.61 | $23.05 | 5431 |
| 2024-05-10 | 72.50 | $23.04 | 2800 |
| 2024-05-09 | 72.06 | $23.00 | 24000 |
| 2024-05-08 | 68.22 | $22.68 | 5800 |
| 2024-05-07 | 67.96 | $22.66 | 9600 |
| 2024-05-06 | 65.09 | $22.45 | 6331 |
| 2024-05-03 | 63.92 | $22.37 | 27036 |
| 2024-05-02 | 61.63 | $22.22 | 124600 |
| 2024-05-01 | 55.14 | $21.86 | 5421 |
| 2024-04-30 | 56.15 | $21.90 | 6600 |
| 2024-04-29 | 59.21 | $22.02 | 2741 |
| 2024-04-26 | 58.31 | $21.97 | 6023 |
| 2024-04-25 | 60.86 | $22.07 | 1200 |
| 2024-04-24 | 61.90 | $22.11 | 700 |
| 2024-04-23 | 61.90 | $22.11 | 5400 |
| 2024-04-22 | 57.69 | $21.85 | 11100 |
| 2024-04-19 | 53.37 | $21.62 | 4030 |
| 2024-04-18 | 52.37 | $21.57 | 400 |
| 2024-04-17 | 50.75 | $21.49 | 2300 |
| 2024-04-16 | 48.91 | $21.40 | 4200 |
| 2024-04-15 | 49.49 | $21.43 | 14412 |
| 2024-04-12 | 54.71 | $21.68 | 5400 |
| 2024-04-11 | 62.17 | $21.98 | 17814 |
| 2024-04-10 | 62.44 | $21.99 | 5941 |
| 2024-04-09 | 69.29 | $22.23 | 2441 |
| 2024-04-08 | 69.02 | $22.21 | 3333 |
| 2024-04-05 | 65.58 | $21.97 | 3129 |
| 2024-04-04 | 63.33 | $21.83 | 11915 |
| 2024-04-03 | 63.89 | $21.85 | 11729 |
| 2024-04-02 | 61.43 | $21.70 | 4500 |
| 2024-04-01 | 61.09 | $21.68 | 46100 |
| 2024-03-28 | 62.12 | $21.72 | 3209 |
| 2024-03-27 | 63.91 | $21.79 | 7131 |
| 2024-03-26 | 60.68 | $21.58 | 5000 |
| 2024-03-25 | 60.03 | $21.54 | 2226 |
| 2024-03-22 | 58.57 | $21.45 | 2600 |
| 2024-03-21 | 57.92 | $21.41 | 5400 |
| 2024-03-20 | 59.47 | $21.48 | 2037 |
| 2024-03-19 | 54.89 | $21.20 | 10542 |
| 2024-03-18 | 52.90 | $21.09 | 11817 |
| 2024-03-15 | 51.80 | $21.03 | 5100 |
| 2024-03-14 | 50.33 | $20.95 | 7200 |
| 2024-03-13 | 54.26 | $21.15 | 12900 |
| 2024-03-12 | 50.00 | $20.92 | 1744 |
| 2024-03-11 | 48.61 | $20.85 | 2700 |
| 2024-03-08 | 50.12 | $20.93 | 2800 |
| 2024-03-07 | 53.05 | $21.08 | 14200 |
| 2024-03-06 | 51.80 | $21.01 | 1645 |
| 2024-03-05 | 47.01 | $20.76 | 32300 |
| 2024-03-04 | 46.20 | $20.72 | 31235 |
| 2024-03-01 | 47.41 | $20.79 | 45000 |
| 2024-02-29 | 44.45 | $20.64 | 4223 |
| 2024-02-28 | 47.68 | $20.83 | 5207 |
| 2024-02-27 | 50.04 | $20.96 | 7620 |
| 2024-02-26 | 48.36 | $20.87 | 18514 |
| 2024-02-23 | 47.99 | $20.85 | 28300 |
| 2024-02-22 | 51.86 | $21.07 | 18800 |
| 2024-02-21 | 50.30 | $20.98 | 1800 |
| 2024-02-20 | 48.54 | $20.88 | 1300 |
| 2024-02-16 | 48.20 | $20.86 | 6800 |
| 2024-02-15 | 45.93 | $20.73 | 4304 |
| 2024-02-14 | 42.83 | $20.56 | 4631 |
| 2024-02-13 | 40.55 | $20.44 | 4800 |
| 2024-02-12 | 45.28 | $20.77 | 2439 |
| 2024-02-09 | 43.18 | $20.66 | 3300 |
| 2024-02-08 | 41.63 | $20.58 | 63700 |
| 2024-02-07 | 42.88 | $20.67 | 17346 |
| 2024-02-06 | 47.21 | $20.96 | 22304 |
| 2024-02-05 | 46.14 | $20.90 | 10800 |
| 2024-02-02 | 50.16 | $21.15 | 7433 |
| 2024-02-01 | 54.11 | $21.37 | 181415 |
| 2024-01-31 | 50.94 | $21.18 | 5200 |
| 2024-01-30 | 53.72 | $21.33 | 1800 |
| 2024-01-29 | 53.24 | $21.30 | 7700 |
| 2024-01-26 | 54.14 | $21.35 | 9900 |
| 2024-01-25 | 52.62 | $21.25 | 11603 |
| 2024-01-24 | 52.17 | $21.22 | 2800 |
| 2024-01-23 | 47.93 | $20.95 | 4900 |
| 2024-01-22 | 46.77 | $20.88 | 3900 |
| 2024-01-19 | 46.91 | $20.89 | 6100 |
| 2024-01-18 | 45.97 | $20.83 | 40044 |
| 2024-01-17 | 44.10 | $20.71 | 7713 |
| 2024-01-16 | 47.49 | $20.97 | 5642 |
| 2024-01-12 | 52.82 | $21.33 | 16947 |
| 2024-01-11 | 54.60 | $21.44 | 16000 |
| 2024-01-10 | 55.90 | $21.52 | 3116 |
| 2024-01-09 | 54.35 | $21.40 | 4900 |
| 2024-01-08 | 56.23 | $21.52 | 4100 |
| 2024-01-05 | 55.13 | $21.43 | 17900 |
| 2024-01-04 | 54.40 | $21.37 | 137915 |
| 2024-01-03 | 50.16 | $21.04 | 48916 |
| 2024-01-02 | 53.76 | $21.29 | 274042 |
| 2023-12-29 | 58.88 | $21.61 | 5437 |
| 2023-12-28 | 58.41 | $21.57 | 5100 |
| 2023-12-27 | 61.77 | $21.77 | 10300 |
| 2023-12-26 | 59.33 | $21.55 | 8300 |
| 2023-12-22 | 57.44 | $21.39 | 566422 |
| 2023-12-21 | 57.09 | $21.36 | 3900 |
| 2023-12-20 | 54.07 | $21.11 | 26700 |
| 2023-12-19 | 67.41 | $21.85 | 52407 |
| 2023-12-18 | 64.61 | $21.60 | 14513 |
| 2023-12-15 | 64.82 | $21.61 | 15544 |
| 2023-12-14 | 67.78 | $21.75 | 18910 |
| 2023-12-13 | 62.56 | $21.30 | 3412 |
| 2023-12-12 | 58.61 | $21.02 | 2900 |
| 2023-12-11 | 57.23 | $20.93 | 6324 |
| 2023-12-08 | 60.87 | $21.10 | 8733 |
| 2023-12-07 | 58.35 | $20.93 | 8700 |
| 2023-12-06 | 58.05 | $20.91 | 13600 |
| 2023-12-05 | 62.11 | $21.10 | 25038 |
| 2023-12-04 | 63.90 | $21.18 | 9900 |
| 2023-12-01 | 67.11 | $21.32 | 20533 |
| 2023-11-30 | 65.09 | $21.15 | 8828 |
| 2023-11-29 | 66.93 | $21.23 | 21200 |
| 2023-11-28 | 66.02 | $21.15 | 7433 |
| 2023-11-27 | 64.13 | $20.99 | 30537 |
| 2023-11-24 | 64.77 | $21.02 | 6726 |
| 2023-11-22 | 62.90 | $20.86 | 9223 |
| 2023-11-21 | 64.11 | $20.92 | 15505 |
| 2023-11-20 | 69.19 | $21.16 | 39702 |
| 2023-11-17 | 67.88 | $21.03 | 5640 |
| 2023-11-16 | 66.53 | $20.90 | 2500 |
| 2023-11-15 | 67.15 | $20.93 | 12100 |
| 2023-11-14 | 66.25 | $20.84 | 21717 |
| 2023-11-13 | 60.98 | $20.37 | 9342 |
| 2023-11-10 | 59.84 | $20.28 | 10000 |
| 2023-11-09 | 57.05 | $20.07 | 111300 |
| 2023-11-08 | 56.23 | $20.01 | 5332 |
| 2023-11-07 | 55.55 | $19.96 | 25700 |
| 2023-11-06 | 60.14 | $20.22 | 49300 |
| 2023-11-03 | 60.14 | $20.22 | 73601 |
| 2023-11-02 | 54.24 | $19.77 | 36009 |
| 2023-11-01 | 46.76 | $19.32 | 147746 |
| 2023-10-31 | 47.41 | $19.36 | 689500 |
| 2023-10-30 | 47.06 | $19.34 | 46538 |
| 2023-10-27 | 37.53 | $18.86 | 11320 |
| 2023-10-26 | 36.16 | $18.80 | 9318 |
| 2023-10-25 | 37.73 | $18.92 | 1900 |
| 2023-10-24 | 39.63 | $19.06 | 7016 |
| 2023-10-23 | 40.18 | $19.10 | 10039 |
| 2023-10-20 | 38.97 | $19.04 | 14400 |
| 2023-10-19 | 41.07 | $19.20 | 8600 |
| 2023-10-18 | 42.86 | $19.33 | 17900 |
| 2023-10-17 | 47.53 | $19.64 | 6600 |
| 2023-10-16 | 48.50 | $19.70 | 32800 |
| 2023-10-13 | 44.93 | $19.50 | 67338 |
| 2023-10-12 | 46.31 | $19.59 | 18100 |
| 2023-10-11 | 49.49 | $19.79 | 126700 |
| 2023-10-10 | 45.00 | $19.54 | 72800 |
| 2023-10-09 | 40.79 | $19.33 | 3132 |
| 2023-10-06 | 43.34 | $19.50 | 37623 |
| 2023-10-05 | 37.68 | $19.24 | 8416 |
| 2023-10-04 | 36.29 | $19.18 | 13440 |
| 2023-10-03 | 35.60 | $19.15 | 228536 |
| 2023-10-02 | 37.79 | $19.32 | 78925 |
| 2023-09-29 | 42.61 | $19.65 | 65018 |
| 2023-09-28 | 40.87 | $19.57 | 24705 |
| 2023-09-27 | 33.98 | $19.28 | 6700 |
| 2023-09-26 | 35.33 | $19.38 | 1900 |
| 2023-09-25 | 38.06 | $19.57 | 8800 |
| 2023-09-22 | 41.41 | $19.78 | 25419 |
| 2023-09-21 | 41.18 | $19.77 | 33625 |
| 2023-09-20 | 47.09 | $20.10 | 86743 |
| 2023-09-19 | 45.97 | $20.05 | 15600 |
| 2023-09-18 | 43.72 | $19.95 | 2800 |
| 2023-09-15 | 44.96 | $20.02 | 2400 |
| 2023-09-14 | 47.74 | $20.17 | 2500 |
| 2023-09-13 | 43.78 | $19.99 | 4000 |
| 2023-09-12 | 44.68 | $20.04 | 13949 |
| 2023-09-11 | 43.81 | $20.00 | 71500 |
| 2023-09-08 | 40.94 | $19.87 | 7100 |
| 2023-09-07 | 42.04 | $19.94 | 11617 |
| 2023-09-06 | 45.69 | $20.16 | 16200 |
| 2023-09-05 | 46.57 | $20.21 | 6500 |
| 2023-09-01 | 47.61 | $20.27 | 1900 |
| 2023-08-31 | 46.86 | $20.23 | 20132 |
| 2023-08-30 | 51.03 | $20.47 | 1100 |
| 2023-08-29 | 49.97 | $20.41 | 12528 |
| 2023-08-28 | 43.17 | $20.06 | 22100 |
| 2023-08-25 | 40.07 | $19.92 | 1400 |
| 2023-08-24 | 36.80 | $19.78 | 13821 |
| 2023-08-23 | 40.56 | $20.03 | 1419 |
| 2023-08-22 | 43.06 | $20.18 | 2000 |
| 2023-08-21 | 44.27 | $20.25 | 3900 |
| 2023-08-18 | 42.74 | $20.18 | 1000 |
| 2023-08-17 | 42.10 | $20.15 | 1824 |
| 2023-08-16 | 43.02 | $20.21 | 2641 |
| 2023-08-15 | 43.63 | $20.25 | 15200 |
| 2023-08-14 | 46.43 | $20.43 | 8108 |
| 2023-08-11 | 46.74 | $20.45 | 17000 |
| 2023-08-10 | 50.16 | $20.66 | 7100 |
| 2023-08-09 | 51.17 | $20.72 | 3900 |
| 2023-08-08 | 50.38 | $20.67 | 1138 |
| 2023-08-07 | 53.52 | $20.86 | 6600 |
| 2023-08-04 | 50.75 | $20.68 | 12325 |
| 2023-08-03 | 50.44 | $20.66 | 10100 |
| 2023-08-02 | 48.75 | $20.55 | 10700 |
| 2023-08-01 | 54.54 | $20.91 | 20900 |
| 2023-07-31 | 58.38 | $21.12 | 4939 |
| 2023-07-28 | 56.72 | $21.00 | 16849 |
| 2023-07-27 | 53.35 | $20.77 | 46200 |
| 2023-07-26 | 57.22 | $20.98 | 7000 |
| 2023-07-25 | 58.96 | $21.07 | 3132 |
| 2023-07-24 | 60.72 | $21.16 | 3000 |
| 2023-07-21 | 60.35 | $21.13 | 11200 |
| 2023-07-20 | 58.98 | $21.02 | 13800 |
| 2023-07-19 | 60.79 | $21.12 | 1500 |
| 2023-07-18 | 60.44 | $21.09 | 5700 |
| 2023-07-17 | 58.84 | $20.95 | 800 |
| 2023-07-14 | 58.73 | $20.94 | 1700 |
| 2023-07-13 | 59.82 | $21.01 | 5641 |
| 2023-07-12 | 56.99 | $20.75 | 5322 |
| 2023-07-11 | 50.48 | $20.24 | 10800 |
| 2023-07-10 | 48.75 | $20.12 | 6300 |
| 2023-07-07 | 49.71 | $20.19 | 9000 |
| 2023-07-06 | 46.55 | $19.97 | 3300 |
| 2023-07-05 | 50.08 | $20.23 | 8700 |
| 2023-07-03 | 53.34 | $20.45 | 11102 |
| 2023-06-30 | 51.29 | $20.30 | 171700 |
| 2023-06-29 | 46.04 | $19.95 | 25900 |
| 2023-06-28 | 44.91 | $19.88 | 12100 |
| 2023-06-27 | 45.56 | $19.93 | 46900 |
| 2023-06-26 | 44.18 | $19.84 | 4121 |
| 2023-06-23 | 41.21 | $19.65 | 3526 |
| 2023-06-22 | 45.99 | $20.04 | 7226 |
| 2023-06-21 | 49.48 | $20.29 | 4716 |
| 2023-06-20 | 48.29 | $20.21 | 5202 |
| 2023-06-16 | 51.62 | $20.44 | 13600 |
| 2023-06-15 | 52.67 | $20.51 | 2916 |
| 2023-06-14 | 50.62 | $20.36 | 3300 |
| 2023-06-13 | 49.09 | $20.25 | 10055 |
| 2023-06-12 | 46.95 | $20.10 | 5400 |
| 2023-06-09 | 44.44 | $19.93 | 7400 |
| 2023-06-08 | 44.92 | $19.97 | 3400 |
| 2023-06-07 | 41.19 | $19.72 | 8900 |
| 2023-06-06 | 48.71 | $20.32 | 6000 |
| 2023-06-05 | 47.96 | $20.27 | 24906 |
| 2023-06-02 | 46.00 | $20.14 | 26705 |
| 2023-06-01 | 41.85 | $19.88 | 7613 |
| 2023-05-31 | 37.83 | $19.65 | 9200 |
| 2023-05-30 | 39.76 | $19.82 | 2409 |
| 2023-05-26 | 40.92 | $19.92 | 4200 |
| 2023-05-25 | 41.04 | $19.93 | 7424 |
| 2023-05-24 | 42.51 | $20.06 | 93200 |
| 2023-05-23 | 47.33 | $20.45 | 12726 |
| 2023-05-22 | 50.40 | $20.67 | 3800 |
| 2023-05-19 | 47.30 | $20.46 | 1500 |
| 2023-05-18 | 46.85 | $20.43 | 2600 |
| 2023-05-17 | 47.89 | $20.51 | 8700 |
| 2023-05-16 | 44.69 | $20.29 | 8449 |
| 2023-05-15 | 47.06 | $20.48 | 4300 |
| 2023-05-12 | 46.06 | $20.41 | 3200 |
| 2023-05-11 | 48.55 | $20.61 | 2800 |
| 2023-05-10 | 50.63 | $20.77 | 2123 |
| 2023-05-09 | 53.34 | $20.97 | 4500 |
| 2023-05-08 | 56.35 | $21.18 | 14308 |
| 2023-05-05 | 54.13 | $20.99 | 1604 |
| 2023-05-04 | 48.33 | $20.55 | 15700 |
| 2023-05-03 | 49.68 | $20.65 | 4300 |
| 2023-05-02 | 50.22 | $20.69 | 9300 |
| 2023-05-01 | 56.76 | $21.14 | 22029 |
| 2023-04-28 | 56.76 | $21.14 | 9224 |
| 2023-04-27 | 57.82 | $21.21 | 2300 |
| 2023-04-26 | 54.85 | $20.95 | 4000 |
| 2023-04-25 | 51.88 | $20.71 | 33800 |
| 2023-04-24 | 56.75 | $21.04 | 9100 |
| 2023-04-21 | 56.16 | $20.99 | 10700 |
| 2023-04-20 | 55.70 | $20.95 | 2500 |
| 2023-04-19 | 55.98 | $20.97 | 3400 |
| 2023-04-18 | 58.06 | $21.12 | 7100 |
| 2023-04-17 | 56.52 | $20.97 | 4706 |
| 2023-04-14 | 57.19 | $21.02 | 3300 |
| 2023-04-13 | 56.01 | $20.90 | 3900 |
| 2023-04-12 | 54.73 | $20.77 | 9100 |
| 2023-04-11 | 53.35 | $20.63 | 9022 |
| 2023-04-10 | 51.95 | $20.49 | 9239 |
| 2023-04-06 | 51.45 | $20.44 | 178600 |
| 2023-04-05 | 50.09 | $20.30 | 4219 |
| 2023-04-04 | 51.97 | $20.49 | 7029 |
| 2023-04-03 | 51.79 | $20.47 | 21200 |
| 2023-03-31 | 49.81 | $20.25 | 5600 |
| 2023-03-30 | 49.81 | $20.25 | 7723 |
| 2023-03-29 | 43.54 | $19.59 | 4800 |
| 2023-03-28 | 39.62 | $19.23 | 6000 |
| 2023-03-27 | 38.27 | $19.11 | 9800 |
| 2023-03-24 | 35.76 | $18.89 | 7607 |
| 2023-03-23 | 41.35 | $19.66 | 8200 |
| 2023-03-22 | 42.00 | $19.74 | 11009 |
| 2023-03-21 | 45.20 | $20.12 | 5000 |
| 2023-03-20 | 38.27 | $19.53 | 7400 |
| 2023-03-17 | 34.67 | $19.26 | 6747 |
| 2023-03-16 | 36.15 | $19.46 | 7814 |
| 2023-03-15 | 36.60 | $19.52 | 37522 |
| 2023-03-14 | 48.15 | $20.75 | 25600 |
| 2023-03-13 | 43.16 | $20.39 | 12925 |
| 2023-03-10 | 49.57 | $20.90 | 14300 |
| 2023-03-09 | 51.43 | $21.03 | 19400 |
| 2023-03-08 | 58.81 | $21.49 | 50003 |
| 2023-03-07 | 57.68 | $21.40 | 10617 |
| 2023-03-06 | 63.56 | $21.72 | 11600 |
| 2023-03-03 | 63.45 | $21.71 | 4400 |
| 2023-03-02 | 61.56 | $21.54 | 12722 |
| 2023-03-01 | 60.31 | $21.43 | 32423 |
| 2023-02-28 | 60.48 | $21.44 | 5830 |
| 2023-02-27 | 58.11 | $21.23 | 9700 |
| 2023-02-24 | 53.57 | $20.87 | 3800 |
| 2023-02-23 | 57.69 | $21.12 | 3000 |
| 2023-02-22 | 55.34 | $20.94 | 12300 |
| 2023-02-21 | 59.72 | $21.19 | 6939 |
| 2023-02-17 | 64.78 | $21.45 | 4734 |
| 2023-02-16 | 63.06 | $21.30 | 19510 |
| 2023-02-15 | 62.83 | $21.28 | 3516 |
| 2023-02-14 | 64.35 | $21.36 | 11100 |
| 2023-02-13 | 62.75 | $21.21 | 5840 |
| 2023-02-10 | 61.66 | $21.11 | 8000 |
| 2023-02-09 | 64.91 | $21.29 | 11800 |
| 2023-02-08 | 63.90 | $21.19 | 32721 |
| 2023-02-07 | 61.72 | $20.98 | 5400 |
| 2023-02-06 | 58.28 | $20.68 | 3237 |
| 2023-02-03 | 61.61 | $20.87 | 8101 |
| 2023-02-02 | 69.54 | $21.27 | 14316 |
| 2023-02-01 | 72.88 | $21.42 | 29913 |
| 2023-01-31 | 70.74 | $21.18 | 17900 |
| 2023-01-30 | 67.16 | $20.83 | 8800 |
| 2023-01-27 | 70.68 | $20.98 | 32400 |
| 2023-01-26 | 70.29 | $20.94 | 10000 |
| 2023-01-25 | 70.29 | $20.94 | 8126 |
| 2023-01-24 | 69.06 | $20.81 | 25400 |
| 2023-01-23 | 68.88 | $20.79 | 19200 |
| 2023-01-20 | 67.86 | $20.68 | 11731 |
| 2023-01-19 | 66.14 | $20.50 | 14900 |
| 2023-01-18 | 68.86 | $20.64 | 7315 |
| 2023-01-17 | 66.52 | $20.39 | 23434 |
| 2023-01-13 | 70.13 | $20.57 | 16239 |
| 2023-01-12 | 69.34 | $20.48 | 13700 |
| 2023-01-11 | 65.71 | $20.10 | 5619 |
| 2023-01-10 | 64.22 | $19.96 | 6100 |
| 2023-01-09 | 64.60 | $19.98 | 28510 |
| 2023-01-06 | 63.89 | $19.91 | 2900 |
| 2023-01-05 | 59.12 | $19.48 | 4221 |
| 2023-01-04 | 58.76 | $19.45 | 12238 |
| 2023-01-03 | 56.44 | $19.26 | 43600 |
| 2022-12-30 | 53.00 | $19.00 | 14800 |
| 2022-12-29 | 54.41 | $19.09 | 6500 |
| 2022-12-28 | 50.67 | $18.82 | 4722 |
| 2022-12-27 | 54.28 | $19.05 | 6811 |
| 2022-12-23 | 54.14 | $19.04 | 27400 |
| 2022-12-22 | 51.71 | $18.86 | 11600 |
| 2022-12-21 | 51.71 | $18.86 | 4900 |
| 2022-12-20 | 47.82 | $18.58 | 9500 |
| 2022-12-19 | 47.25 | $18.54 | 4813 |
| 2022-12-16 | 47.50 | $18.56 | 9243 |
| 2022-12-15 | 49.09 | $18.69 | 29267 |
| 2022-12-14 | 53.87 | $19.05 | 2623 |
| 2022-12-13 | 54.28 | $19.08 | 25213 |
| 2022-12-12 | 57.99 | $19.34 | 15100 |
| 2022-12-09 | 58.72 | $19.39 | 6430 |
| 2022-12-08 | 60.31 | $19.50 | 8900 |
| 2022-12-07 | 59.65 | $19.43 | 6714 |
| 2022-12-06 | 60.60 | $19.50 | 15442 |
| 2022-12-05 | 62.79 | $19.66 | 2605 |
| 2022-12-02 | 64.60 | $19.79 | 3600 |
| 2022-12-01 | 65.14 | $19.83 | 12114 |
| 2022-11-30 | 65.00 | $19.81 | 2930 |
| 2022-11-29 | 63.09 | $19.54 | 3611 |
| 2022-11-28 | 61.39 | $19.31 | 7037 |
| 2022-11-25 | 69.03 | $19.89 | 57710 |
| 2022-11-23 | 68.05 | $19.74 | 5500 |
| 2022-11-22 | 68.05 | $19.74 | 13900 |
| 2022-11-21 | 65.50 | $19.35 | 2016 |
| 2022-11-18 | 67.88 | $19.53 | 10932 |
| 2022-11-17 | 66.79 | $19.36 | 29200 |
| 2022-11-16 | 67.56 | $19.42 | 18421 |
| 2022-11-15 | 68.68 | $19.51 | 12207 |
| 2022-11-14 | 68.34 | $19.45 | 25316 |
| 2022-11-11 | 70.11 | $19.60 | 17117 |
| 2022-11-10 | 67.51 | $19.11 | 9200 |
| 2022-11-09 | 63.22 | $18.42 | 4000 |
| 2022-11-08 | 65.85 | $18.64 | 35700 |
| 2022-11-07 | 64.78 | $18.47 | 13800 |
| 2022-11-04 | 62.46 | $18.12 | 21200 |
| 2022-11-03 | 52.37 | $16.93 | 15603 |
| 2022-11-02 | 54.60 | $17.12 | 11000 |
| 2022-11-01 | 55.18 | $17.17 | 13415 |
| 2022-10-31 | 55.00 | $17.15 | 14822 |
| 2022-10-28 | 57.00 | $17.33 | 28800 |
| 2022-10-27 | 53.23 | $16.91 | 31503 |
| 2022-10-26 | 53.98 | $16.98 | 40100 |
| 2022-10-25 | 52.06 | $16.77 | 43500 |
| 2022-10-24 | 48.66 | $16.42 | 10100 |
| 2022-10-21 | 47.96 | $16.35 | 9314 |
| 2022-10-20 | 44.58 | $16.02 | 12019 |
| 2022-10-19 | 44.66 | $16.03 | 3000 |
| 2022-10-18 | 46.57 | $16.26 | 8213 |
| 2022-10-17 | 45.80 | $16.18 | 39936 |
| 2022-10-14 | 40.66 | $15.67 | 6700 |
| 2022-10-13 | 43.18 | $16.00 | 34525 |
| 2022-10-12 | 36.23 | $15.39 | 20931 |
| 2022-10-11 | 37.44 | $15.56 | 47011 |
| 2022-10-10 | 39.20 | $15.80 | 17413 |
| 2022-10-07 | 39.94 | $15.90 | 8019 |
| 2022-10-06 | 41.75 | $16.14 | 8604 |
| 2022-10-05 | 44.36 | $16.47 | 8600 |
| 2022-10-04 | 45.43 | $16.60 | 39043 |
| 2022-10-03 | 38.65 | $15.97 | 15900 |
| 2022-09-30 | 32.86 | $15.51 | 12200 |
| 2022-09-29 | 32.60 | $15.49 | 29116 |
| 2022-09-28 | 34.45 | $15.78 | 17224 |
| 2022-09-27 | 31.11 | $15.52 | 10000 |
| 2022-09-26 | 31.52 | $15.59 | 29200 |
| 2022-09-23 | 33.06 | $15.85 | 22317 |
| 2022-09-22 | 38.50 | $16.64 | 18800 |
| 2022-09-21 | 38.80 | $16.68 | 13200 |
| 2022-09-20 | 41.22 | $16.99 | 7930 |
| 2022-09-19 | 46.06 | $17.54 | 10715 |
| 2022-09-16 | 44.60 | $17.41 | 7300 |
| 2022-09-15 | 45.59 | $17.52 | 6134 |
| 2022-09-14 | 46.85 | $17.66 | 1.4M |
| 2022-09-13 | 47.29 | $17.71 | 2704 |
| 2022-09-12 | 53.44 | $18.35 | 22500 |
| 2022-09-09 | 48.58 | $17.86 | 19818 |
| 2022-09-08 | 44.89 | $17.53 | 8709 |
| 2022-09-07 | 44.44 | $17.49 | 5107 |
| 2022-09-06 | 35.67 | $16.80 | 6537 |
| 2022-09-02 | 35.75 | $16.81 | 25400 |
| 2022-09-01 | 36.74 | $16.94 | 9537 |
| 2022-08-31 | 40.59 | $17.41 | 7318 |
| 2022-08-30 | 39.30 | $17.31 | 6700 |
| 2022-08-29 | 40.47 | $17.45 | 7233 |
| 2022-08-26 | 41.30 | $17.55 | 2430 |
| 2022-08-25 | 45.08 | $17.98 | 10946 |
| 2022-08-24 | 44.17 | $17.90 | 6913 |
| 2022-08-23 | 43.40 | $17.83 | 5043 |
| 2022-08-22 | 40.02 | $17.53 | 21600 |
| 2022-08-19 | 44.48 | $18.06 | 13200 |
| 2022-08-18 | 47.52 | $18.38 | 10500 |
| 2022-08-17 | 49.43 | $18.57 | 21600 |
| 2022-08-16 | 52.93 | $18.90 | 14309 |
| 2022-08-15 | 52.15 | $18.82 | 19300 |
| 2022-08-12 | 55.08 | $19.09 | 141100 |
| 2022-08-11 | 53.80 | $18.95 | 11900 |
| 2022-08-10 | 53.53 | $18.92 | 43200 |
| 2022-08-09 | 49.53 | $18.49 | 8900 |
| 2022-08-08 | 50.19 | $18.56 | 71700 |
| 2022-08-05 | 50.01 | $18.54 | 19800 |
| 2022-08-04 | 50.28 | $18.57 | 4917 |
| 2022-08-03 | 48.73 | $18.39 | 2900 |
| 2022-08-02 | 47.09 | $18.20 | 2813 |
| 2022-08-01 | 49.30 | $18.48 | 3905 |
| 2022-07-29 | 50.02 | $18.57 | 6127 |
| 2022-07-28 | 46.66 | $18.16 | 3630 |
| 2022-07-27 | 49.19 | $18.49 | 3100 |
| 2022-07-26 | 44.23 | $17.92 | 3711 |
| 2022-07-25 | 46.50 | $18.22 | 27236 |
| 2022-07-22 | 43.66 | $17.91 | 10410 |
| 2022-07-21 | 45.35 | $18.14 | 2900 |
| 2022-07-20 | 43.54 | $17.94 | 21600 |
| 2022-07-19 | 45.40 | $18.20 | 5900 |
| 2022-07-18 | 39.55 | $17.58 | 6410 |
| 2022-07-15 | 37.29 | $17.36 | 10500 |
| 2022-07-14 | 34.42 | $17.09 | 143700 |
| 2022-07-13 | 35.33 | $17.25 | 12700 |
| 2022-07-12 | 34.19 | $17.14 | 6400 |
| 2022-07-11 | 35.10 | $17.31 | 7733 |
| 2022-07-08 | 36.90 | $17.64 | 69300 |
| 2022-07-07 | 31.76 | $17.13 | 25500 |
| 2022-07-06 | 29.96 | $16.96 | 22800 |
| 2022-07-05 | 31.30 | $17.25 | 48603 |
| 2022-07-01 | 35.46 | $18.05 | 12707 |
| 2022-06-30 | 35.52 | $18.06 | 16608 |
| 2022-06-29 | 37.02 | $18.33 | 13200 |
| 2022-06-28 | 38.93 | $18.66 | 34041 |
| 2022-06-27 | 40.06 | $18.85 | 7812 |
| 2022-06-24 | 39.27 | $18.76 | 49613 |
| 2022-06-23 | 36.24 | $18.42 | 7707 |
| 2022-06-22 | 38.72 | $18.88 | 9900 |
| 2022-06-21 | 40.50 | $19.19 | 18904 |
| 2022-06-17 | 37.42 | $18.84 | 30600 |
| 2022-06-16 | 37.15 | $18.81 | 20938 |
| 2022-06-15 | 41.68 | $19.62 | 23723 |
| 2022-06-14 | 37.19 | $19.12 | 80300 |
| 2022-06-13 | 38.31 | $19.32 | 66100 |
| 2022-06-10 | 41.65 | $19.88 | 22400 |
| 2022-06-09 | 46.84 | $20.63 | 12612 |
| 2022-06-08 | 55.32 | $21.60 | 14100 |
| 2022-06-07 | 57.25 | $21.79 | 19000 |
| 2022-06-06 | 58.16 | $21.88 | 7115 |
| 2022-06-03 | 57.88 | $21.84 | 6415 |
| 2022-06-02 | 57.33 | $21.76 | 12800 |
| 2022-06-01 | 53.44 | $21.22 | 435748 |
| 2022-05-31 | 56.33 | $21.54 | 8400 |
| 2022-05-27 | 56.42 | $21.55 | 4900 |
| 2022-05-26 | 56.09 | $21.50 | 7230 |
| 2022-05-25 | 55.44 | $21.40 | 10442 |
| 2022-05-24 | 54.21 | $21.21 | 18200 |
| 2022-05-23 | 52.98 | $21.02 | 12500 |
| 2022-05-20 | 48.47 | $20.37 | 16005 |
| 2022-05-19 | 48.26 | $20.34 | 20502 |
| 2022-05-18 | 44.40 | $19.82 | 25916 |
| 2022-05-17 | 47.30 | $20.27 | 13700 |
| 2022-05-16 | 42.37 | $19.65 | 6705 |
| 2022-05-13 | 39.69 | $19.34 | 40509 |
| 2022-05-12 | 34.76 | $18.81 | 179801 |
| 2022-05-11 | 36.36 | $19.11 | 12000 |
| 2022-05-10 | 37.17 | $19.26 | 19100 |
| 2022-05-09 | 35.25 | $19.05 | 17500 |
| 2022-05-06 | 38.97 | $19.74 | 14100 |
| 2022-05-05 | 39.54 | $19.84 | 187300 |
| 2022-05-04 | 47.61 | $21.05 | 15900 |
| 2022-05-03 | 45.06 | $20.76 | 43809 |
| 2022-05-02 | 41.91 | $20.42 | 28600 |
| 2022-04-29 | 41.72 | $20.40 | 33812 |
| 2022-04-28 | 43.79 | $20.71 | 11239 |
| 2022-04-27 | 40.82 | $20.38 | 10100 |
| 2022-04-26 | 39.44 | $20.23 | 30500 |
| 2022-04-25 | 43.14 | $20.81 | 18727 |
| 2022-04-22 | 44.87 | $21.06 | 19400 |
| 2022-04-21 | 46.06 | $21.23 | 45706 |
| 2022-04-20 | 46.68 | $21.32 | 42635 |
| 2022-04-19 | 44.95 | $21.10 | 37734 |
| 2022-04-18 | 43.12 | $20.87 | 996200 |
| 2022-04-14 | 43.42 | $20.92 | 28900 |
| 2022-04-13 | 44.23 | $21.06 | 580400 |
| 2022-04-12 | 40.36 | $20.55 | 25137 |
| 2022-04-11 | 40.89 | $20.65 | 62834 |
| 2022-04-08 | 41.88 | $20.84 | 12043 |
| 2022-04-07 | 40.51 | $20.65 | 73100 |
| 2022-04-06 | 40.51 | $20.65 | 30326 |
| 2022-04-05 | 42.71 | $21.11 | 21132 |
| 2022-04-04 | 45.73 | $21.70 | 29800 |
| 2022-04-01 | 47.07 | $21.95 | 523130 |
| 2022-03-31 | 44.93 | $21.60 | 39800 |
| 2022-03-30 | 47.16 | $22.03 | 12424 |
| 2022-03-29 | 48.49 | $22.28 | 23400 |
| 2022-03-28 | 42.58 | $21.32 | 33546 |
| 2022-03-25 | 42.77 | $21.36 | 10048 |
| 2022-03-24 | 42.21 | $21.27 | 12500 |
| 2022-03-23 | 43.24 | $21.50 | 23300 |
| 2022-03-22 | 46.64 | $22.22 | 23200 |
| 2022-03-21 | 44.21 | $21.80 | 17146 |
| 2022-03-18 | 45.24 | $22.02 | 23505 |
| 2022-03-17 | 43.83 | $21.77 | 39648 |
| 2022-03-16 | 43.22 | $21.66 | 81045 |
| 2022-03-15 | 38.17 | $20.79 | 23135 |
| 2022-03-14 | 38.44 | $20.86 | 9000 |
| 2022-03-11 | 35.69 | $20.40 | 26700 |
| 2022-03-10 | 35.33 | $20.34 | 23900 |
| 2022-03-09 | 36.99 | $20.85 | 49503 |
| 2022-03-08 | 28.62 | $19.51 | 94344 |
| 2022-03-07 | 22.17 | $18.63 | 108800 |
| 2022-03-04 | 24.98 | $19.78 | 443442 |
| 2022-03-03 | 27.63 | $20.70 | 201000 |
| 2022-03-02 | 27.75 | $20.74 | 96647 |
| 2022-03-01 | 27.78 | $20.75 | 128100 |
| 2022-02-28 | 32.35 | $22.17 | 420600 |
| 2022-02-25 | 37.95 | $23.51 | 35402 |
| 2022-02-24 | 31.48 | $22.74 | 80833 |
| 2022-02-23 | 36.84 | $23.87 | 211923 |
| 2022-02-22 | 39.80 | $24.39 | 38527 |
| 2022-02-18 | 46.33 | $25.35 | 152050 |
| 2022-02-17 | 49.30 | $25.72 | 102600 |
| 2022-02-16 | 54.00 | $26.25 | 9536 |
| 2022-02-15 | 53.12 | $26.14 | 15443 |
| 2022-02-14 | 47.95 | $25.54 | 23300 |
| 2022-02-11 | 54.09 | $26.19 | 82100 |
| 2022-02-10 | 60.41 | $26.75 | 84000 |
| 2022-02-09 | 64.51 | $27.07 | 40441 |
| 2022-02-08 | 59.17 | $26.42 | 13200 |
| 2022-02-07 | 56.18 | $26.11 | 39500 |
| 2022-02-04 | 56.56 | $26.14 | 23000 |
| 2022-02-03 | 55.51 | $26.03 | 143300 |
| 2022-02-02 | 54.66 | $25.94 | 24300 |
| 2022-02-01 | 52.04 | $25.67 | 7023 |
| 2022-01-31 | 49.36 | $25.41 | 77114 |
| 2022-01-28 | 44.99 | $25.02 | 16000 |
| 2022-01-27 | 43.08 | $24.86 | 15500 |
| 2022-01-26 | 44.08 | $24.97 | 15402 |
| 2022-01-25 | 40.75 | $24.69 | 54721 |
| 2022-01-24 | 40.99 | $24.72 | 102400 |
| 2022-01-21 | 45.58 | $25.24 | 94400 |
| 2022-01-20 | 51.11 | $25.77 | 33029 |
| 2022-01-19 | 56.25 | $26.19 | 8100 |
| 2022-01-18 | 57.42 | $26.28 | 30400 |
| 2022-01-14 | 59.25 | $26.42 | 85700 |
| 2022-01-13 | 58.35 | $26.32 | 27500 |
| 2022-01-12 | 60.51 | $26.49 | 114000 |
| 2022-01-11 | 58.45 | $26.25 | 18924 |
| 2022-01-10 | 55.60 | $25.94 | 19847 |
| 2022-01-07 | 58.94 | $26.21 | 7000 |
| 2022-01-06 | 56.65 | $25.96 | 31332 |
| 2022-01-05 | 55.03 | $25.79 | 45900 |
| 2022-01-04 | 57.93 | $26.03 | 9200 |
| 2022-01-03 | 52.59 | $25.49 | 261600 |
| 2021-12-31 | 52.16 | $25.45 | 39017 |
| 2021-12-30 | 51.22 | $25.36 | 37613 |
| 2021-12-29 | 54.14 | $25.62 | 31300 |
| 2021-12-28 | 52.25 | $25.43 | 10300 |
| 2021-12-27 | 53.80 | $25.57 | 15800 |
| 2021-12-23 | 53.04 | $25.49 | 20403 |
| 2021-12-22 | 53.78 | $25.56 | 22425 |
| 2021-12-21 | 49.61 | $25.12 | 29800 |
| 2021-12-20 | 43.21 | $24.54 | 68300 |
| 2021-12-17 | 43.39 | $24.56 | 9544 |
| 2021-12-16 | 46.73 | $24.92 | 3000 |
| 2021-12-15 | 44.83 | $24.75 | 123400 |
| 2021-12-14 | 42.53 | $24.55 | 6200 |
| 2021-12-13 | 43.30 | $24.64 | 11500 |
| 2021-12-10 | 50.67 | $25.40 | 18300 |
| 2021-12-09 | 50.78 | $25.41 | 15908 |
| 2021-12-08 | 53.48 | $25.66 | 3100 |
| 2021-12-07 | 52.03 | $25.51 | 22300 |
| 2021-12-06 | 46.14 | $24.96 | 14027 |
| 2021-12-03 | 43.00 | $24.70 | 13000 |
| 2021-12-02 | 43.47 | $24.75 | 19600 |
| 2021-12-01 | 38.02 | $24.32 | 101900 |
| 2021-11-30 | 38.76 | $24.41 | 44510 |
| 2021-11-29 | 38.76 | $24.41 | 36200 |
| 2021-11-26 | 35.87 | $24.18 | 10546 |
| 2021-11-24 | 41.92 | $24.92 | 37800 |
| 2021-11-23 | 41.41 | $24.88 | 10428 |
| 2021-11-22 | 40.29 | $24.79 | 21836 |
| 2021-11-19 | 38.31 | $24.63 | 62327 |
| 2021-11-18 | 48.43 | $25.69 | 18300 |
| 2021-11-17 | 50.59 | $25.87 | 78535 |
| 2021-11-16 | 51.43 | $25.94 | 15310 |
| 2021-11-15 | 50.76 | $25.88 | 9428 |
| 2021-11-12 | 52.96 | $26.07 | 17800 |
| 2021-11-11 | 56.77 | $26.38 | 2846 |
| 2021-11-10 | 53.60 | $26.07 | 16200 |
| 2021-11-09 | 60.54 | $26.58 | 12300 |
| 2021-11-08 | 62.50 | $26.71 | 15739 |
| 2021-11-05 | 59.64 | $26.41 | 8000 |
| 2021-11-04 | 56.93 | $26.15 | 209415 |
| 2021-11-03 | 58.50 | $26.26 | 7615 |
| 2021-11-02 | 53.37 | $25.80 | 5814 |
| 2021-11-01 | 55.20 | $25.93 | 51304 |
| 2021-10-29 | 49.35 | $25.47 | 56100 |
| 2021-10-28 | 55.32 | $25.87 | 6300 |
| 2021-10-27 | 54.27 | $25.79 | 14406 |
| 2021-10-26 | 59.24 | $26.09 | 31329 |
| 2021-10-25 | 57.51 | $25.95 | 11246 |
| 2021-10-22 | 57.84 | $25.97 | 28907 |
| 2021-10-21 | 56.90 | $25.89 | 42049 |
| 2021-10-20 | 60.78 | $26.13 | 14649 |
| 2021-10-19 | 59.58 | $26.02 | 10500 |
| 2021-10-18 | 59.15 | $25.98 | 12008 |
| 2021-10-15 | 58.73 | $25.94 | 26900 |
| 2021-10-14 | 56.61 | $25.74 | 6125 |
| 2021-10-13 | 54.97 | $25.59 | 4038 |
| 2021-10-12 | 53.52 | $25.46 | 10542 |
| 2021-10-11 | 52.05 | $25.33 | 7016 |
| 2021-10-08 | 50.80 | $25.22 | 18600 |
| 2021-10-07 | 49.31 | $25.09 | 5844 |
| 2021-10-06 | 51.35 | $25.27 | 33104 |
| 2021-10-05 | 54.69 | $25.55 | 12543 |
| 2021-10-04 | 50.42 | $25.16 | 6100 |
| 2021-10-01 | 51.01 | $25.21 | 51200 |
| 2021-09-30 | 47.05 | $24.87 | 61009 |
| 2021-09-29 | 48.70 | $25.02 | 9409 |
| 2021-09-28 | 48.91 | $25.04 | 24537 |
| 2021-09-27 | 54.20 | $25.50 | 22001 |
| 2021-09-24 | 51.49 | $25.25 | 17600 |
| 2021-09-23 | 53.66 | $25.43 | 27232 |
| 2021-09-22 | 49.99 | $25.10 | 20317 |
| 2021-09-21 | 44.42 | $24.66 | 17300 |
| 2021-09-20 | 41.90 | $24.48 | 14900 |
| 2021-09-17 | 48.78 | $25.07 | 32347 |
| 2021-09-16 | 54.23 | $25.45 | 34100 |
| 2021-09-15 | 57.44 | $25.65 | 4700 |
| 2021-09-14 | 55.83 | $25.52 | 29400 |
| 2021-09-13 | 57.25 | $25.61 | 10129 |
| 2021-09-10 | 52.08 | $25.21 | 5415 |
| 2021-09-09 | 55.77 | $25.44 | 4300 |
| 2021-09-08 | 56.93 | $25.51 | 8400 |
| 2021-09-07 | 59.11 | $25.64 | 8000 |
| 2021-09-03 | 60.30 | $25.71 | 65700 |
| 2021-09-02 | 59.97 | $25.68 | 13700 |
| 2021-09-01 | 57.54 | $25.46 | 58100 |
| 2021-08-31 | 55.69 | $25.30 | 45700 |
| 2021-08-30 | 53.77 | $25.14 | 6138 |
| 2021-08-27 | 53.91 | $25.15 | 4700 |
| 2021-08-26 | 51.41 | $24.94 | 4700 |
| 2021-08-25 | 54.34 | $25.16 | 11300 |
| 2021-08-24 | 52.71 | $25.02 | 11900 |
| 2021-08-23 | 51.05 | $24.88 | 19600 |
| 2021-08-20 | 46.87 | $24.55 | 10149 |
| 2021-08-19 | 46.74 | $24.54 | 17826 |
| 2021-08-18 | 52.93 | $25.04 | 5900 |
| 2021-08-17 | 48.81 | $24.72 | 33337 |
| 2021-08-16 | 54.48 | $25.12 | 13835 |
| 2021-08-13 | 57.33 | $25.30 | 40236 |
| 2021-08-12 | 55.86 | $25.18 | 15625 |
| 2021-08-11 | 55.74 | $25.17 | 6749 |
| 2021-08-10 | 51.89 | $24.86 | 12300 |
| 2021-08-09 | 50.03 | $24.72 | 10300 |
| 2021-08-06 | 50.29 | $24.74 | 3234 |
| 2021-08-05 | 50.04 | $24.72 | 10546 |
| 2021-08-04 | 48.94 | $24.63 | 31200 |
| 2021-08-03 | 49.29 | $24.66 | 24338 |
| 2021-08-02 | 47.65 | $24.52 | 7844 |
| 2021-07-30 | 45.63 | $24.35 | 13714 |
| 2021-07-29 | 48.79 | $24.65 | 182116 |
| 2021-07-28 | 46.44 | $24.45 | 15100 |
| 2021-07-27 | 44.88 | $24.32 | 12000 |
| 2021-07-26 | 45.37 | $24.37 | 7119 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.37
2026-07-22
Close Price
$42.53
Vol: 32900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -27.37 | $42.53 | 32900 |
| 2026-07-21 | -28.95 | $42.50 | 17847 |
| 2026-07-20 | -84.35 | $41.51 | 53218 |
| 2026-07-17 | -75.22 | $41.72 | 202660 |
| 2026-07-16 | -65.47 | $42.14 | 458735 |
| 2026-07-15 | -59.19 | $42.28 | 8800 |
| 2026-07-14 | -56.50 | $42.34 | 8808 |
| 2026-07-13 | -79.82 | $41.82 | 130500 |
| 2026-07-10 | -35.35 | $42.43 | 12622 |
| 2026-07-09 | -28.93 | $42.46 | 40542 |
| 2026-07-08 | -39.59 | $42.04 | 19600 |
| 2026-07-07 | -30.46 | $42.40 | 33200 |
| 2026-07-06 | -15.23 | $43.00 | 56519 |
| 2026-07-02 | -24.37 | $42.64 | 66510 |
| 2026-07-01 | -46.45 | $41.77 | 31711 |
| 2026-06-30 | -32.23 | $42.33 | 14305 |
| 2026-06-29 | -47.97 | $41.71 | 47242 |
| 2026-06-26 | -51.27 | $41.58 | 22327 |
| 2026-06-25 | -34.26 | $42.25 | 58400 |
| 2026-06-24 | -40.61 | $42.00 | 14300 |
| 2026-06-23 | -27.67 | $42.51 | 22800 |
| 2026-06-22 | -11.68 | $43.14 | 16200 |
| 2026-06-18 | -13.48 | $43.03 | 22500 |
| 2026-06-17 | -16.34 | $42.85 | 52000 |
| 2026-06-16 | -6.23 | $42.52 | 24300 |
| 2026-06-15 | -2.99 | $42.65 | 61217 |
| 2026-06-12 | -2.66 | $42.05 | 15823 |
| 2026-06-11 | -1.81 | $41.48 | 14813 |
| 2026-06-10 | -64.98 | $39.73 | 8620 |
| 2026-06-09 | -46.57 | $40.24 | 30500 |
| 2026-06-08 | -56.68 | $39.96 | 15231 |
| 2026-06-05 | -52.71 | $40.07 | 18300 |
| 2026-06-04 | -21.66 | $40.93 | 6018 |
| 2026-06-03 | -32.85 | $40.62 | 20000 |
| 2026-06-02 | -5.80 | $41.36 | 47100 |
| 2026-06-01 | -17.91 | $40.93 | 166000 |
| 2026-05-29 | -10.15 | $41.19 | 50400 |
| 2026-05-28 | -29.39 | $40.39 | 12086 |
| 2026-05-27 | -15.97 | $40.81 | 17710 |
| 2026-05-26 | -12.14 | $40.93 | 15426 |
| 2026-05-22 | -15.87 | $39.93 | 5833 |
| 2026-05-21 | -24.52 | $39.75 | 10340 |
| 2026-05-20 | -32.69 | $39.58 | 15200 |
| 2026-05-19 | -72.12 | $38.76 | 13653 |
| 2026-05-18 | -45.19 | $39.32 | 17739 |
| 2026-05-15 | -62.98 | $38.95 | 25011 |
| 2026-05-14 | -44.75 | $39.39 | 14300 |
| 2026-05-13 | -37.44 | $39.55 | 14428 |
| 2026-05-12 | -39.27 | $39.51 | 15000 |
| 2026-05-11 | -13.70 | $40.07 | 9136 |
| 2026-05-08 | -19.83 | $39.91 | 8600 |
| 2026-05-07 | -37.50 | $39.50 | 15610 |
| 2026-05-06 | -4.14 | $40.24 | 14400 |
| 2026-05-05 | -46.50 | $38.91 | 8747 |
| 2026-05-04 | -40.47 | $38.46 | 26721 |
| 2026-05-01 | -28.60 | $39.02 | 75400 |
| 2026-04-30 | -25.72 | $39.03 | 7624 |
| 2026-04-29 | -31.29 | $38.74 | 2645 |
| 2026-04-28 | -28.57 | $38.79 | 6900 |
| 2026-04-27 | -23.76 | $38.89 | 9621 |
| 2026-04-24 | -23.76 | $38.89 | 88227 |
| 2026-04-23 | -29.70 | $38.52 | 28230 |
| 2026-04-22 | -26.00 | $38.75 | 13900 |
| 2026-04-21 | -22.35 | $38.96 | 30612 |
| 2026-04-20 | -13.15 | $39.54 | 36640 |
| 2026-04-17 | -5.27 | $40.01 | 45771 |
| 2026-04-16 | -6.77 | $39.32 | 21800 |
| 2026-04-15 | -2.58 | $39.58 | 31219 |
| 2026-04-14 | -0.49 | $39.58 | 29700 |
| 2026-04-13 | -1.51 | $38.75 | 24842 |
| 2026-04-10 | -5.77 | $38.44 | 109000 |
| 2026-04-09 | -5.13 | $37.61 | 14700 |
| 2026-04-08 | -4.36 | $37.49 | 14000 |
| 2026-04-07 | -5.43 | $36.15 | 27200 |
| 2026-04-06 | -4.71 | $36.17 | 21307 |
| 2026-04-02 | -19.93 | $35.75 | 20108 |
| 2026-04-01 | -9.78 | $36.03 | 35700 |
| 2026-03-31 | -33.91 | $35.45 | 20500 |
| 2026-03-30 | -73.01 | $34.32 | 31715 |
| 2026-03-27 | -80.05 | $34.30 | 25000 |
| 2026-03-26 | -73.35 | $34.83 | 11808 |
| 2026-03-25 | -65.73 | $35.24 | 11100 |
| 2026-03-24 | -83.53 | $34.38 | 11904 |
| 2026-03-23 | -78.43 | $34.64 | 123143 |
| 2026-03-20 | -97.02 | $33.71 | 130536 |
| 2026-03-19 | -83.05 | $34.79 | 49400 |
| 2026-03-18 | -80.82 | $34.91 | 12900 |
| 2026-03-17 | -81.56 | $34.87 | 160039 |
| 2026-03-16 | -88.08 | $34.52 | 29100 |
| 2026-03-13 | -99.44 | $33.91 | 22000 |
| 2026-03-12 | -93.56 | $34.75 | 23600 |
| 2026-03-11 | -76.21 | $35.62 | 138232 |
| 2026-03-10 | -72.98 | $35.78 | 22400 |
| 2026-03-09 | -81.65 | $35.35 | 78700 |
| 2026-03-06 | -86.00 | $35.47 | 13610 |
| 2026-03-05 | -76.81 | $35.89 | 137317 |
| 2026-03-04 | -68.49 | $36.27 | 18048 |
| 2026-03-03 | -77.24 | $35.87 | 153100 |
| 2026-03-02 | -86.80 | $37.23 | 68900 |
| 2026-02-27 | -81.62 | $37.89 | 68100 |
| 2026-02-26 | -50.81 | $38.46 | 78443 |
| 2026-02-25 | -41.62 | $38.63 | 43108 |
| 2026-02-24 | -62.16 | $38.25 | 44925 |
| 2026-02-23 | -18.72 | $39.02 | 29100 |
| 2026-02-20 | -15.98 | $39.01 | 41900 |
| 2026-02-19 | -22.09 | $38.85 | 39700 |
| 2026-02-18 | -17.45 | $38.77 | 34417 |
| 2026-02-17 | -21.72 | $38.59 | 43233 |
| 2026-02-13 | -35.66 | $38.07 | 98900 |
| 2026-02-12 | -22.52 | $38.56 | 40400 |
| 2026-02-11 | -4.56 | $39.23 | 91442 |
| 2026-02-10 | -15.45 | $38.79 | 55400 |
| 2026-02-09 | -4.88 | $39.18 | 69000 |
| 2026-02-06 | -15.02 | $38.33 | 36157 |
| 2026-02-05 | -34.19 | $37.73 | 53506 |
| 2026-02-04 | -7.67 | $38.56 | 43435 |
| 2026-02-03 | -1.39 | $38.50 | 54648 |
| 2026-02-02 | -24.74 | $37.83 | 148819 |
| 2026-01-30 | -32.99 | $37.57 | 42312 |
| 2026-01-29 | -10.16 | $38.22 | 41900 |
| 2026-01-28 | -7.94 | $38.29 | 68200 |
| 2026-01-27 | -3.35 | $38.42 | 81833 |
| 2026-01-26 | -6.92 | $37.38 | 35800 |
| 2026-01-23 | -5.19 | $37.15 | 94700 |
| 2026-01-22 | -3.10 | $37.15 | 70718 |
| 2026-01-21 | -7.10 | $36.37 | 51735 |
| 2026-01-20 | -33.53 | $35.74 | 44126 |
| 2026-01-16 | 0.00 | $36.30 | 145629 |
| 2026-01-15 | -3.76 | $36.19 | 33200 |
| 2026-01-14 | -5.41 | $36.15 | 33100 |
| 2026-01-13 | -12.94 | $35.99 | 38331 |
| 2026-01-12 | 0.00 | $36.25 | 63006 |
| 2026-01-09 | -6.47 | $36.00 | 49403 |
| 2026-01-08 | -3.10 | $36.07 | 19200 |
| 2026-01-07 | -4.65 | $36.03 | 62510 |
| 2026-01-06 | -0.73 | $36.13 | 88600 |
| 2026-01-05 | 0.00 | $36.08 | 84700 |
| 2026-01-02 | -2.46 | $35.78 | 277200 |
| 2025-12-31 | -7.20 | $35.47 | 90100 |
| 2025-12-30 | -6.67 | $35.48 | 36900 |
| 2025-12-29 | -14.05 | $35.06 | 25200 |
| 2025-12-26 | -4.18 | $35.29 | 15131 |
| 2025-12-24 | 0.00 | $35.24 | 31500 |
| 2025-12-23 | -3.16 | $35.11 | 19624 |
| 2025-12-22 | -1.80 | $35.14 | 44300 |
| 2025-12-19 | -0.93 | $34.88 | 35044 |
| 2025-12-18 | -6.89 | $34.53 | 12800 |
| 2025-12-17 | -6.18 | $34.56 | 11836 |
| 2025-12-16 | -4.75 | $34.62 | 348600 |
| 2025-12-15 | -3.51 | $34.46 | 27022 |
| 2025-12-12 | -15.29 | $33.99 | 19924 |
| 2025-12-11 | 0.00 | $34.49 | 18952 |
| 2025-12-10 | 0.00 | $34.09 | 13153 |
| 2025-12-09 | -3.04 | $33.80 | 53804 |
| 2025-12-08 | -8.72 | $33.54 | 19418 |
| 2025-12-05 | -8.41 | $33.55 | 21900 |
| 2025-12-04 | -0.65 | $33.66 | 14900 |
| 2025-12-03 | -0.35 | $33.49 | 13500 |
| 2025-12-02 | -1.73 | $33.45 | 14738 |
| 2025-12-01 | -9.26 | $33.06 | 117900 |
| 2025-11-28 | 0.00 | $33.00 | 24917 |
| 2025-11-26 | -1.78 | $32.82 | 14743 |
| 2025-11-25 | 0.00 | $32.53 | 46400 |
| 2025-11-24 | -45.29 | $31.54 | 25700 |
| 2025-11-21 | -70.00 | $31.12 | 25137 |
| 2025-11-20 | -86.96 | $30.91 | 15531 |
| 2025-11-19 | -63.19 | $31.28 | 7235 |
| 2025-11-18 | -80.21 | $30.81 | 17737 |
| 2025-11-17 | -59.36 | $31.20 | 19749 |
| 2025-11-14 | -31.55 | $31.72 | 12900 |
| 2025-11-13 | -10.26 | $32.11 | 96711 |
| 2025-11-12 | 0.00 | $32.31 | 17607 |
| 2025-11-11 | 0.00 | $31.93 | 5600 |
| 2025-11-10 | -4.23 | $31.72 | 9300 |
| 2025-11-07 | -33.80 | $31.30 | 10913 |
| 2025-11-06 | -44.37 | $31.15 | 7700 |
| 2025-11-05 | -46.48 | $31.12 | 6400 |
| 2025-11-04 | -49.30 | $31.08 | 59700 |
| 2025-11-03 | -9.86 | $31.64 | 150500 |
| 2025-10-31 | -14.17 | $31.45 | 24761 |
| 2025-10-30 | -44.53 | $31.12 | 11116 |
| 2025-10-29 | -61.31 | $30.89 | 11622 |
| 2025-10-28 | -51.09 | $31.03 | 10649 |
| 2025-10-27 | -51.09 | $31.03 | 10800 |
| 2025-10-24 | -67.88 | $30.80 | 12327 |
| 2025-10-23 | -63.50 | $30.86 | 9400 |
| 2025-10-22 | -86.13 | $30.55 | 19300 |
| 2025-10-21 | -91.24 | $30.48 | 13700 |
| 2025-10-20 | -80.29 | $30.63 | 10221 |
| 2025-10-17 | -84.67 | $30.57 | 15346 |
| 2025-10-16 | -70.00 | $30.96 | 25700 |
| 2025-10-15 | -75.45 | $30.90 | 19836 |
| 2025-10-14 | -51.82 | $31.16 | 6730 |
| 2025-10-13 | -57.52 | $31.08 | 39700 |
| 2025-10-10 | -90.27 | $30.71 | 13447 |
| 2025-10-09 | -58.77 | $31.06 | 38803 |
| 2025-10-08 | -57.02 | $31.08 | 6009 |
| 2025-10-07 | -46.61 | $31.18 | 9019 |
| 2025-10-06 | -18.64 | $31.51 | 27100 |
| 2025-10-03 | -0.85 | $31.72 | 26504 |
| 2025-10-02 | -12.96 | $31.38 | 32007 |
| 2025-10-01 | -5.56 | $31.46 | 31404 |
| 2025-09-30 | -18.28 | $30.99 | 45900 |
| 2025-09-29 | -19.15 | $30.98 | 9235 |
| 2025-09-26 | -17.02 | $31.00 | 4130 |
| 2025-09-25 | -32.98 | $30.85 | 11838 |
| 2025-09-24 | -14.89 | $31.02 | 4810 |
| 2025-09-23 | -27.87 | $31.10 | 16400 |
| 2025-09-22 | -59.55 | $30.94 | 73215 |
| 2025-09-19 | -56.18 | $31.00 | 8733 |
| 2025-09-18 | -58.99 | $30.95 | 4718 |
| 2025-09-17 | -73.51 | $30.71 | 20215 |
| 2025-09-16 | -73.81 | $30.77 | 40500 |
| 2025-09-15 | -65.71 | $30.94 | 20600 |
| 2025-09-12 | -69.72 | $30.88 | 20000 |
| 2025-09-11 | -69.27 | $30.89 | 21912 |
| 2025-09-10 | -82.11 | $30.61 | 27727 |
| 2025-09-09 | -63.30 | $31.02 | 33800 |
| 2025-09-08 | -70.64 | $30.86 | 34320 |
| 2025-09-05 | -85.32 | $30.54 | 12000 |
| 2025-09-04 | -86.70 | $30.51 | 11900 |
| 2025-09-03 | -83.68 | $30.40 | 25418 |
| 2025-09-02 | -71.69 | $30.45 | 92800 |
| 2025-08-29 | -57.82 | $30.81 | 33343 |
| 2025-08-28 | -43.07 | $30.97 | 18178 |
| 2025-08-27 | -47.59 | $30.82 | 103647 |
| 2025-08-26 | -31.02 | $31.37 | 59032 |
| 2025-08-25 | -27.11 | $31.50 | 38243 |
| 2025-08-22 | -14.16 | $31.93 | 13526 |
| 2025-08-21 | -20.78 | $31.71 | 20200 |
| 2025-08-20 | -12.35 | $31.99 | 22909 |
| 2025-08-19 | -7.23 | $32.16 | 21615 |
| 2025-08-18 | -17.17 | $31.83 | 54900 |
| 2025-08-15 | -0.90 | $32.37 | 24000 |
| 2025-08-14 | 0.00 | $31.78 | 19306 |
| 2025-08-13 | -1.20 | $31.56 | 14109 |
| 2025-08-12 | -3.78 | $31.37 | 28130 |
| 2025-08-11 | -5.93 | $31.30 | 25700 |
| 2025-08-08 | -0.42 | $31.43 | 13000 |
| 2025-08-07 | -6.10 | $31.08 | 53000 |
| 2025-08-06 | -16.56 | $30.34 | 59900 |
| 2025-08-05 | -52.98 | $29.79 | 33719 |
| 2025-08-04 | -49.67 | $29.84 | 69565 |
| 2025-08-01 | -72.57 | $29.32 | 137219 |
| 2025-07-31 | -68.00 | $29.40 | 40732 |
| 2025-07-30 | -58.29 | $29.57 | 35700 |
| 2025-07-29 | -44.57 | $29.81 | 125700 |
| 2025-07-28 | -36.00 | $29.96 | 60146 |
| 2025-07-25 | -2.29 | $30.55 | 58142 |
| 2025-07-24 | -7.10 | $30.40 | 20700 |
| 2025-07-23 | 0.00 | $30.43 | 42000 |
| 2025-07-22 | -0.60 | $29.96 | 61244 |
| 2025-07-21 | -8.30 | $29.77 | 27431 |
| 2025-07-18 | -17.95 | $29.48 | 18300 |
| 2025-07-17 | -15.38 | $29.54 | 52615 |
| 2025-07-16 | -17.95 | $29.48 | 22528 |
| 2025-07-15 | -22.22 | $29.38 | 24845 |
| 2025-07-14 | -6.84 | $29.74 | 145450 |
| 2025-07-11 | -8.97 | $29.69 | 16100 |
| 2025-07-10 | -4.27 | $29.80 | 12518 |
| 2025-07-09 | -0.85 | $29.88 | 35424 |
| 2025-07-08 | -19.18 | $29.33 | 35039 |
| 2025-07-07 | -34.70 | $28.99 | 119624 |
| 2025-07-03 | -21.92 | $29.27 | 15500 |
| 2025-07-02 | -21.00 | $29.29 | 19100 |
| 2025-07-01 | -26.94 | $29.16 | 156822 |
| 2025-06-30 | -15.98 | $29.40 | 247100 |
| 2025-06-27 | -31.96 | $29.05 | 28900 |
| 2025-06-26 | -45.21 | $28.76 | 27900 |
| 2025-06-25 | -53.42 | $28.58 | 117514 |
| 2025-06-24 | -49.77 | $28.66 | 19025 |
| 2025-06-23 | -74.89 | $28.11 | 214647 |
| 2025-06-20 | -100.00 | $28.00 | 43100 |
| 2025-06-18 | -91.76 | $28.19 | 54500 |
| 2025-06-17 | -96.88 | $28.20 | 163138 |
| 2025-06-16 | -67.74 | $28.70 | 39108 |
| 2025-06-13 | -36.13 | $29.19 | 57637 |
| 2025-06-12 | -5.42 | $29.66 | 24831 |
| 2025-06-11 | -13.61 | $29.36 | 96800 |
| 2025-06-10 | -15.91 | $29.28 | 59307 |
| 2025-06-09 | -6.25 | $29.45 | 35446 |
| 2025-06-06 | -6.18 | $29.45 | 83900 |
| 2025-06-05 | -9.95 | $29.27 | 92402 |
| 2025-06-04 | -13.37 | $29.19 | 86200 |
| 2025-06-03 | -13.41 | $29.11 | 102818 |
| 2025-06-02 | 0.00 | $29.46 | 236907 |
| 2025-05-30 | -13.38 | $29.02 | 24343 |
| 2025-05-29 | -12.01 | $29.03 | 39439 |
| 2025-05-28 | -13.82 | $28.93 | 37937 |
| 2025-05-27 | -9.12 | $29.09 | 51548 |
| 2025-05-23 | -16.83 | $28.52 | 22200 |
| 2025-05-22 | -15.84 | $28.55 | 39519 |
| 2025-05-21 | -18.97 | $28.44 | 387935 |
| 2025-05-20 | -0.98 | $28.86 | 69800 |
| 2025-05-19 | -2.45 | $28.58 | 40900 |
| 2025-05-16 | -4.99 | $28.39 | 138600 |
| 2025-05-15 | -8.61 | $28.23 | 60021 |
| 2025-05-14 | -6.14 | $28.31 | 138400 |
| 2025-05-13 | -2.81 | $28.16 | 87400 |
| 2025-05-12 | -6.89 | $28.00 | 84329 |
| 2025-05-09 | -4.72 | $27.85 | 73600 |
| 2025-05-08 | -9.13 | $27.55 | 50645 |
| 2025-05-07 | -2.12 | $27.56 | 36900 |
| 2025-05-06 | -0.19 | $27.28 | 48200 |
| 2025-05-05 | -1.55 | $27.08 | 105800 |
| 2025-05-02 | -1.88 | $26.70 | 33150 |
| 2025-05-01 | -4.69 | $26.48 | 19700 |
| 2025-04-30 | -7.04 | $26.37 | 31115 |
| 2025-04-29 | -0.64 | $26.67 | 30500 |
| 2025-04-28 | -1.53 | $26.52 | 32500 |
| 2025-04-25 | 0.00 | $26.59 | 47400 |
| 2025-04-24 | -4.62 | $26.14 | 23900 |
| 2025-04-23 | -10.07 | $25.85 | 32497 |
| 2025-04-22 | -10.87 | $25.70 | 43100 |
| 2025-04-21 | -21.99 | $25.31 | 37033 |
| 2025-04-17 | -18.68 | $25.45 | 101100 |
| 2025-04-16 | -24.82 | $25.19 | 57600 |
| 2025-04-15 | -32.42 | $25.20 | 20843 |
| 2025-04-14 | -41.08 | $24.85 | 35100 |
| 2025-04-11 | -49.79 | $24.43 | 162700 |
| 2025-04-10 | -61.41 | $23.87 | 63100 |
| 2025-04-09 | -53.11 | $24.27 | 142025 |
| 2025-04-08 | -93.57 | $22.32 | 290631 |
| 2025-04-07 | -90.87 | $22.45 | 398200 |
| 2025-04-04 | -98.81 | $22.67 | 477600 |
| 2025-04-03 | -100.00 | $24.81 | 175200 |
| 2025-04-02 | -82.59 | $25.17 | 134979 |
| 2025-04-01 | -82.09 | $25.18 | 432165 |
| 2025-03-31 | -52.29 | $25.12 | 956800 |
| 2025-03-28 | -40.98 | $25.49 | 340420 |
| 2025-03-27 | -26.91 | $25.95 | 41142 |
| 2025-03-26 | -28.13 | $25.91 | 87000 |
| 2025-03-25 | -26.91 | $25.95 | 42900 |
| 2025-03-24 | -20.49 | $26.16 | 27600 |
| 2025-03-21 | -27.52 | $25.93 | 17900 |
| 2025-03-20 | -21.86 | $26.10 | 203500 |
| 2025-03-19 | -5.09 | $26.66 | 169400 |
| 2025-03-18 | -0.60 | $26.81 | 80917 |
| 2025-03-17 | -0.63 | $26.66 | 80408 |
| 2025-03-14 | 0.00 | $26.36 | 39300 |
| 2025-03-13 | -25.80 | $25.39 | 21748 |
| 2025-03-12 | -19.42 | $25.53 | 15346 |
| 2025-03-11 | -18.54 | $25.49 | 187696 |
| 2025-03-10 | -23.74 | $25.26 | 146886 |
| 2025-03-07 | -0.49 | $26.18 | 91100 |
| 2025-03-06 | -5.60 | $25.86 | 324602 |
| 2025-03-05 | -0.77 | $25.67 | 35800 |
| 2025-03-04 | -15.56 | $24.28 | 65249 |
| 2025-03-03 | -17.97 | $24.13 | 34600 |
| 2025-02-28 | -24.35 | $23.91 | 57935 |
| 2025-02-27 | -9.86 | $24.41 | 19031 |
| 2025-02-26 | -6.38 | $24.53 | 71700 |
| 2025-02-25 | -7.84 | $24.12 | 101200 |
| 2025-02-24 | -16.38 | $23.70 | 20900 |
| 2025-02-21 | -23.69 | $23.49 | 20900 |
| 2025-02-20 | -18.82 | $23.63 | 7800 |
| 2025-02-19 | -18.47 | $23.64 | 58700 |
| 2025-02-18 | -0.35 | $24.16 | 21600 |
| 2025-02-14 | -2.39 | $23.75 | 19800 |
| 2025-02-13 | -2.70 | $23.30 | 34241 |
| 2025-02-12 | 0.00 | $23.00 | 15407 |
| 2025-02-11 | 0.00 | $22.64 | 21945 |
| 2025-02-10 | -12.00 | $22.34 | 20823 |
| 2025-02-07 | -19.50 | $22.19 | 9600 |
| 2025-02-06 | -1.50 | $22.55 | 101021 |
| 2025-02-05 | -28.88 | $21.91 | 12900 |
| 2025-02-04 | -35.29 | $21.79 | 6200 |
| 2025-02-03 | -46.52 | $21.58 | 12315 |
| 2025-01-31 | -16.04 | $22.15 | 8436 |
| 2025-01-30 | -12.30 | $22.22 | 3400 |
| 2025-01-29 | -17.11 | $22.13 | 6700 |
| 2025-01-28 | -21.93 | $22.04 | 6900 |
| 2025-01-27 | -6.95 | $22.32 | 252100 |
| 2025-01-24 | -4.81 | $22.36 | 13600 |
| 2025-01-23 | 0.00 | $22.23 | 18300 |
| 2025-01-22 | -4.52 | $21.91 | 7800 |
| 2025-01-21 | -0.68 | $21.90 | 4013 |
| 2025-01-17 | -2.94 | $21.42 | 12302 |
| 2025-01-16 | -14.12 | $21.16 | 4300 |
| 2025-01-15 | -51.47 | $21.09 | 18428 |
| 2025-01-14 | -60.14 | $21.02 | 10435 |
| 2025-01-13 | -73.65 | $20.82 | 13248 |
| 2025-01-10 | -75.00 | $20.80 | 36500 |
| 2025-01-08 | -83.11 | $20.68 | 89541 |
| 2025-01-07 | -69.59 | $20.88 | 102600 |
| 2025-01-06 | -58.78 | $21.04 | 3300 |
| 2025-01-03 | -73.65 | $20.82 | 6442 |
| 2025-01-02 | -83.78 | $20.67 | 14400 |
| 2024-12-31 | -63.51 | $20.97 | 9249 |
| 2024-12-30 | -59.46 | $21.03 | 11644 |
| 2024-12-27 | -65.54 | $20.94 | 6241 |
| 2024-12-26 | -64.86 | $20.95 | 10420 |
| 2024-12-24 | -69.59 | $20.88 | 5327 |
| 2024-12-23 | -70.95 | $20.86 | 8123 |
| 2024-12-20 | -81.08 | $20.71 | 5800 |
| 2024-12-19 | -87.07 | $20.63 | 3831 |
| 2024-12-18 | -97.96 | $20.47 | 8334 |
| 2024-12-17 | -79.34 | $20.95 | 12941 |
| 2024-12-16 | -14.88 | $21.73 | 7400 |
| 2024-12-13 | -2.48 | $21.88 | 8932 |
| 2024-12-12 | -15.00 | $21.72 | 20200 |
| 2024-12-11 | -6.09 | $21.73 | 15538 |
| 2024-12-10 | -10.62 | $21.66 | 15900 |
| 2024-12-09 | -15.04 | $21.61 | 19000 |
| 2024-12-06 | -7.78 | $21.48 | 2914 |
| 2024-12-05 | -31.67 | $21.47 | 3823 |
| 2024-12-04 | -55.83 | $21.18 | 1420 |
| 2024-12-03 | -63.49 | $21.11 | 3926 |
| 2024-12-02 | -69.84 | $21.03 | 3724 |
| 2024-11-29 | -64.29 | $21.10 | 7336 |
| 2024-11-27 | -76.19 | $20.95 | 4101 |
| 2024-11-26 | -88.89 | $20.79 | 7405 |
| 2024-11-25 | -84.92 | $20.84 | 21500 |
| 2024-11-22 | -86.72 | $20.82 | 281309 |
| 2024-11-21 | -81.25 | $20.89 | 8619 |
| 2024-11-20 | -76.56 | $20.95 | 5223 |
| 2024-11-19 | -75.78 | $20.96 | 222300 |
| 2024-11-18 | -46.88 | $21.33 | 7230 |
| 2024-11-15 | -62.59 | $21.20 | 18923 |
| 2024-11-14 | -74.69 | $21.06 | 9700 |
| 2024-11-13 | -95.68 | $20.72 | 21100 |
| 2024-11-12 | -93.94 | $21.03 | 6349 |
| 2024-11-11 | -84.54 | $21.45 | 221533 |
| 2024-11-08 | -79.38 | $21.50 | 9110 |
| 2024-11-07 | -57.58 | $21.72 | 7616 |
| 2024-11-06 | -97.98 | $21.32 | 3500 |
| 2024-11-05 | -48.84 | $21.87 | 3238 |
| 2024-11-04 | -76.74 | $21.63 | 3100 |
| 2024-11-01 | -97.85 | $21.45 | 7107 |
| 2024-10-31 | -89.66 | $21.59 | 4700 |
| 2024-10-30 | -94.25 | $21.55 | 2205 |
| 2024-10-29 | -69.89 | $21.78 | 3236 |
| 2024-10-28 | -66.95 | $21.89 | 1700 |
| 2024-10-25 | -82.01 | $21.75 | 3600 |
| 2024-10-24 | -89.93 | $21.64 | 3800 |
| 2024-10-23 | -95.68 | $21.56 | 3500 |
| 2024-10-22 | -92.92 | $21.84 | 13642 |
| 2024-10-21 | -96.91 | $21.95 | 9541 |
| 2024-10-18 | -70.21 | $22.23 | 5900 |
| 2024-10-17 | -93.62 | $22.01 | 3500 |
| 2024-10-16 | -76.29 | $22.18 | 1600 |
| 2024-10-15 | -96.91 | $21.98 | 2100 |
| 2024-10-14 | -82.80 | $22.15 | 6000 |
| 2024-10-11 | -79.07 | $22.24 | 2100 |
| 2024-10-10 | -88.37 | $22.16 | 3046 |
| 2024-10-09 | -84.88 | $22.19 | 1000 |
| 2024-10-08 | -96.51 | $22.09 | 2700 |
| 2024-10-07 | -86.42 | $22.22 | 4300 |
| 2024-10-04 | -71.60 | $22.34 | 6144 |
| 2024-10-03 | -87.65 | $22.21 | 5600 |
| 2024-10-02 | -67.90 | $22.37 | 2700 |
| 2024-10-01 | -60.49 | $22.43 | 312816 |
| 2024-09-30 | -23.40 | $22.83 | 9629 |
| 2024-09-27 | -47.20 | $22.77 | 7014 |
| 2024-09-26 | -60.80 | $22.60 | 149100 |
| 2024-09-25 | -82.40 | $22.33 | 4500 |
| 2024-09-24 | -70.23 | $22.50 | 4000 |
| 2024-09-23 | -70.23 | $22.50 | 8500 |
| 2024-09-20 | -58.78 | $22.65 | 2400 |
| 2024-09-19 | -40.46 | $22.89 | 8000 |
| 2024-09-18 | -69.47 | $22.51 | 12125 |
| 2024-09-17 | -74.05 | $22.45 | 7520 |
| 2024-09-16 | -57.25 | $22.67 | 1243 |
| 2024-09-13 | -74.05 | $22.45 | 1505 |
| 2024-09-12 | -82.44 | $22.34 | 2500 |
| 2024-09-11 | -86.26 | $22.29 | 18209 |
| 2024-09-10 | -82.52 | $22.24 | 2000 |
| 2024-09-09 | -67.13 | $22.46 | 3400 |
| 2024-09-06 | -74.17 | $22.30 | 1825 |
| 2024-09-05 | -48.13 | $22.65 | 6907 |
| 2024-09-04 | -47.34 | $22.62 | 6700 |
| 2024-09-03 | -40.69 | $22.59 | 6031 |
| 2024-08-30 | -6.05 | $23.29 | 1800 |
| 2024-08-29 | -14.42 | $23.11 | 506 |
| 2024-08-28 | -9.77 | $23.21 | 2809 |
| 2024-08-27 | -1.40 | $23.39 | 10542 |
| 2024-08-26 | -3.37 | $23.28 | 4400 |
| 2024-08-23 | -0.50 | $23.26 | 3000 |
| 2024-08-22 | -14.75 | $22.83 | 6200 |
| 2024-08-21 | 0.00 | $23.10 | 6504 |
| 2024-08-20 | -5.39 | $22.85 | 2242 |
| 2024-08-19 | 0.00 | $22.94 | 3624 |
| 2024-08-16 | -12.08 | $22.58 | 4222 |
| 2024-08-15 | -16.11 | $22.52 | 6500 |
| 2024-08-14 | -22.82 | $22.42 | 8900 |
| 2024-08-13 | -38.06 | $22.23 | 14037 |
| 2024-08-12 | -49.03 | $22.06 | 3126 |
| 2024-08-09 | -51.61 | $22.02 | 3861 |
| 2024-08-08 | -60.74 | $21.91 | 3212 |
| 2024-08-07 | -69.33 | $21.77 | 4029 |
| 2024-08-06 | -87.12 | $21.48 | 12636 |
| 2024-08-05 | -93.87 | $21.37 | 5800 |
| 2024-08-02 | -93.86 | $21.83 | 15000 |
| 2024-08-01 | -90.70 | $22.12 | 73600 |
| 2024-07-31 | -48.44 | $22.59 | 3300 |
| 2024-07-30 | -46.58 | $22.56 | 14528 |
| 2024-07-29 | -63.64 | $22.41 | 4700 |
| 2024-07-26 | -37.74 | $22.50 | 3900 |
| 2024-07-25 | -42.61 | $22.41 | 2844 |
| 2024-07-24 | -41.46 | $22.39 | 4101 |
| 2024-07-23 | -34.96 | $22.47 | 7407 |
| 2024-07-22 | -11.38 | $22.76 | 7500 |
| 2024-07-19 | -28.03 | $22.53 | 1000 |
| 2024-07-18 | -21.21 | $22.62 | 13706 |
| 2024-07-17 | -14.39 | $22.71 | 7000 |
| 2024-07-16 | -10.71 | $22.75 | 1300 |
| 2024-07-15 | -14.11 | $22.67 | 17626 |
| 2024-07-12 | -6.75 | $22.79 | 1400 |
| 2024-07-11 | -10.74 | $22.60 | 3100 |
| 2024-07-10 | -20.81 | $22.45 | 11600 |
| 2024-07-09 | -46.67 | $22.31 | 49341 |
| 2024-07-08 | -35.10 | $22.62 | 26600 |
| 2024-07-05 | -39.75 | $22.71 | 6900 |
| 2024-07-03 | -49.79 | $22.47 | 4813 |
| 2024-07-02 | -61.51 | $22.19 | 2948 |
| 2024-07-01 | -62.34 | $22.17 | 17539 |
| 2024-06-28 | -75.73 | $21.85 | 9500 |
| 2024-06-27 | -76.99 | $21.82 | 5700 |
| 2024-06-26 | -81.59 | $21.71 | 25914 |
| 2024-06-25 | -74.90 | $21.88 | 45300 |
| 2024-06-24 | -72.43 | $21.94 | 32636 |
| 2024-06-21 | -85.49 | $21.64 | 21645 |
| 2024-06-20 | -74.51 | $21.92 | 68310 |
| 2024-06-18 | -82.75 | $21.71 | 27002 |
| 2024-06-17 | -83.92 | $21.68 | 23924 |
| 2024-06-14 | -96.86 | $21.35 | 20500 |
| 2024-06-13 | -95.07 | $21.89 | 15000 |
| 2024-06-12 | -76.65 | $22.31 | 19131 |
| 2024-06-11 | -95.43 | $21.94 | 25649 |
| 2024-06-10 | -74.42 | $23.18 | 22535 |
| 2024-06-07 | -75.00 | $23.22 | 16120 |
| 2024-06-06 | -22.58 | $23.61 | 20100 |
| 2024-06-05 | -27.50 | $23.49 | 2444 |
| 2024-06-04 | -48.78 | $23.22 | 35700 |
| 2024-06-03 | -15.49 | $23.60 | 39613 |
| 2024-05-31 | -22.08 | $23.48 | 4745 |
| 2024-05-30 | -36.84 | $23.19 | 9313 |
| 2024-05-29 | -35.61 | $23.09 | 17100 |
| 2024-05-28 | -12.20 | $23.57 | 39700 |
| 2024-05-24 | -14.63 | $23.52 | 7811 |
| 2024-05-23 | -16.59 | $23.48 | 10119 |
| 2024-05-22 | -10.34 | $23.59 | 8500 |
| 2024-05-21 | -1.97 | $23.76 | 40100 |
| 2024-05-20 | -4.43 | $23.71 | 9800 |
| 2024-05-17 | -4.29 | $23.69 | 10900 |
| 2024-05-16 | -3.02 | $23.47 | 6842 |
| 2024-05-15 | -4.55 | $23.42 | 8648 |
| 2024-05-14 | -1.96 | $23.41 | 15500 |
| 2024-05-13 | -5.49 | $23.05 | 5431 |
| 2024-05-10 | -1.72 | $23.04 | 2800 |
| 2024-05-09 | 0.00 | $23.00 | 24000 |
| 2024-05-08 | -2.17 | $22.68 | 5800 |
| 2024-05-07 | -3.62 | $22.66 | 9600 |
| 2024-05-06 | -2.61 | $22.45 | 6331 |
| 2024-05-03 | -1.89 | $22.37 | 27036 |
| 2024-05-02 | -4.30 | $22.22 | 124600 |
| 2024-05-01 | -43.01 | $21.86 | 5421 |
| 2024-04-30 | -38.71 | $21.90 | 6600 |
| 2024-04-29 | -25.81 | $22.02 | 2741 |
| 2024-04-26 | -31.18 | $21.97 | 6023 |
| 2024-04-25 | -20.43 | $22.07 | 1200 |
| 2024-04-24 | -16.13 | $22.11 | 700 |
| 2024-04-23 | -16.13 | $22.11 | 5400 |
| 2024-04-22 | -44.09 | $21.85 | 11100 |
| 2024-04-19 | -68.82 | $21.62 | 4030 |
| 2024-04-18 | -74.19 | $21.57 | 400 |
| 2024-04-17 | -74.04 | $21.49 | 2300 |
| 2024-04-16 | -77.48 | $21.40 | 4200 |
| 2024-04-15 | -70.34 | $21.43 | 14412 |
| 2024-04-12 | -46.03 | $21.68 | 5400 |
| 2024-04-11 | -21.21 | $21.98 | 17814 |
| 2024-04-10 | -20.45 | $21.99 | 5941 |
| 2024-04-09 | -2.14 | $22.23 | 2441 |
| 2024-04-08 | -2.01 | $22.21 | 3333 |
| 2024-04-05 | -12.23 | $21.97 | 3129 |
| 2024-04-04 | -22.30 | $21.83 | 11915 |
| 2024-04-03 | -0.90 | $21.85 | 11729 |
| 2024-04-02 | -11.97 | $21.70 | 4500 |
| 2024-04-01 | -13.68 | $21.68 | 46100 |
| 2024-03-28 | -6.90 | $21.72 | 3209 |
| 2024-03-27 | -0.81 | $21.79 | 7131 |
| 2024-03-26 | -3.81 | $21.58 | 5000 |
| 2024-03-25 | -4.90 | $21.54 | 2226 |
| 2024-03-22 | -3.30 | $21.45 | 2600 |
| 2024-03-21 | -7.69 | $21.41 | 5400 |
| 2024-03-20 | 0.00 | $21.48 | 2037 |
| 2024-03-19 | -5.97 | $21.20 | 10542 |
| 2024-03-18 | -11.86 | $21.09 | 11817 |
| 2024-03-15 | -20.69 | $21.03 | 5100 |
| 2024-03-14 | -34.48 | $20.95 | 7200 |
| 2024-03-13 | 0.00 | $21.15 | 12900 |
| 2024-03-12 | -25.68 | $20.92 | 1744 |
| 2024-03-11 | -35.14 | $20.85 | 2700 |
| 2024-03-08 | -24.32 | $20.93 | 2800 |
| 2024-03-07 | -4.05 | $21.08 | 14200 |
| 2024-03-06 | -11.11 | $21.01 | 1645 |
| 2024-03-05 | -45.83 | $20.76 | 32300 |
| 2024-03-04 | -51.39 | $20.72 | 31235 |
| 2024-03-01 | -49.40 | $20.79 | 45000 |
| 2024-02-29 | -73.79 | $20.64 | 4223 |
| 2024-02-28 | -55.77 | $20.83 | 5207 |
| 2024-02-27 | -43.27 | $20.96 | 7620 |
| 2024-02-26 | -51.92 | $20.87 | 18514 |
| 2024-02-23 | -53.85 | $20.85 | 28300 |
| 2024-02-22 | -32.69 | $21.07 | 18800 |
| 2024-02-21 | -41.35 | $20.98 | 1800 |
| 2024-02-20 | -50.96 | $20.88 | 1300 |
| 2024-02-16 | -52.88 | $20.86 | 6800 |
| 2024-02-15 | -65.38 | $20.73 | 4304 |
| 2024-02-14 | -81.73 | $20.56 | 4631 |
| 2024-02-13 | -93.27 | $20.44 | 4800 |
| 2024-02-12 | -72.73 | $20.77 | 2439 |
| 2024-02-09 | -85.87 | $20.66 | 3300 |
| 2024-02-08 | -95.60 | $20.58 | 63700 |
| 2024-02-07 | -87.25 | $20.67 | 17346 |
| 2024-02-06 | -58.82 | $20.96 | 22304 |
| 2024-02-05 | -64.71 | $20.90 | 10800 |
| 2024-02-02 | -42.45 | $21.15 | 7433 |
| 2024-02-01 | -21.70 | $21.37 | 181415 |
| 2024-01-31 | -39.62 | $21.18 | 5200 |
| 2024-01-30 | -25.47 | $21.33 | 1800 |
| 2024-01-29 | -33.91 | $21.30 | 7700 |
| 2024-01-26 | -29.57 | $21.35 | 9900 |
| 2024-01-25 | -43.65 | $21.25 | 11603 |
| 2024-01-24 | -46.03 | $21.22 | 2800 |
| 2024-01-23 | -67.46 | $20.95 | 4900 |
| 2024-01-22 | -73.02 | $20.88 | 3900 |
| 2024-01-19 | -72.22 | $20.89 | 6100 |
| 2024-01-18 | -78.52 | $20.83 | 40044 |
| 2024-01-17 | -87.41 | $20.71 | 7713 |
| 2024-01-16 | -97.87 | $20.97 | 5642 |
| 2024-01-12 | -62.22 | $21.33 | 16947 |
| 2024-01-11 | -46.39 | $21.44 | 16000 |
| 2024-01-10 | -37.00 | $21.52 | 3116 |
| 2024-01-09 | -49.00 | $21.40 | 4900 |
| 2024-01-08 | -37.00 | $21.52 | 4100 |
| 2024-01-05 | -44.23 | $21.43 | 17900 |
| 2024-01-04 | -50.00 | $21.37 | 137915 |
| 2024-01-03 | -81.73 | $21.04 | 48916 |
| 2024-01-02 | -57.69 | $21.29 | 274042 |
| 2023-12-29 | -26.92 | $21.61 | 5437 |
| 2023-12-28 | -30.77 | $21.57 | 5100 |
| 2023-12-27 | -11.54 | $21.77 | 10300 |
| 2023-12-26 | -32.69 | $21.55 | 8300 |
| 2023-12-22 | -48.08 | $21.39 | 566422 |
| 2023-12-21 | -50.96 | $21.36 | 3900 |
| 2023-12-20 | -70.91 | $21.11 | 26700 |
| 2023-12-19 | -3.64 | $21.85 | 52407 |
| 2023-12-18 | -19.00 | $21.60 | 14513 |
| 2023-12-15 | -18.00 | $21.61 | 15544 |
| 2023-12-14 | -4.00 | $21.75 | 18910 |
| 2023-12-13 | -5.56 | $21.30 | 3412 |
| 2023-12-12 | -41.33 | $21.02 | 2900 |
| 2023-12-11 | -37.04 | $20.93 | 6324 |
| 2023-12-08 | -17.83 | $21.10 | 8733 |
| 2023-12-07 | -31.01 | $20.93 | 8700 |
| 2023-12-06 | -30.66 | $20.91 | 13600 |
| 2023-12-05 | -15.54 | $21.10 | 25038 |
| 2023-12-04 | -10.14 | $21.18 | 9900 |
| 2023-12-01 | -0.68 | $21.32 | 20533 |
| 2023-11-30 | -9.38 | $21.15 | 8828 |
| 2023-11-29 | -3.27 | $21.23 | 21200 |
| 2023-11-28 | -1.97 | $21.15 | 7433 |
| 2023-11-27 | -9.41 | $20.99 | 30537 |
| 2023-11-24 | -6.72 | $21.02 | 6726 |
| 2023-11-22 | -13.11 | $20.86 | 9223 |
| 2023-11-21 | -10.66 | $20.92 | 15505 |
| 2023-11-20 | -0.82 | $21.16 | 39702 |
| 2023-11-17 | -1.29 | $21.03 | 5640 |
| 2023-11-16 | -6.90 | $20.90 | 2500 |
| 2023-11-15 | -5.60 | $20.93 | 12100 |
| 2023-11-14 | -3.23 | $20.84 | 21717 |
| 2023-11-13 | -1.81 | $20.37 | 9342 |
| 2023-11-10 | -7.23 | $20.28 | 10000 |
| 2023-11-09 | -19.88 | $20.07 | 111300 |
| 2023-11-08 | -23.49 | $20.01 | 5332 |
| 2023-11-07 | -26.51 | $19.96 | 25700 |
| 2023-11-06 | -10.84 | $20.22 | 49300 |
| 2023-11-03 | -3.90 | $20.22 | 73601 |
| 2023-11-02 | -8.04 | $19.77 | 36009 |
| 2023-11-01 | -48.21 | $19.32 | 147746 |
| 2023-10-31 | -44.64 | $19.36 | 689500 |
| 2023-10-30 | -46.43 | $19.34 | 46538 |
| 2023-10-27 | -89.29 | $18.86 | 11320 |
| 2023-10-26 | -94.74 | $18.80 | 9318 |
| 2023-10-25 | -96.97 | $18.92 | 1900 |
| 2023-10-24 | -84.54 | $19.06 | 7016 |
| 2023-10-23 | -80.41 | $19.10 | 10039 |
| 2023-10-20 | -96.55 | $19.04 | 14400 |
| 2023-10-19 | -79.31 | $19.20 | 8600 |
| 2023-10-18 | -68.04 | $19.33 | 17900 |
| 2023-10-17 | -52.31 | $19.64 | 6600 |
| 2023-10-16 | -47.69 | $19.70 | 32800 |
| 2023-10-13 | -63.08 | $19.50 | 67338 |
| 2023-10-12 | -56.15 | $19.59 | 18100 |
| 2023-10-11 | -40.77 | $19.79 | 126700 |
| 2023-10-10 | -60.00 | $19.54 | 72800 |
| 2023-10-09 | -76.15 | $19.33 | 3132 |
| 2023-10-06 | -63.08 | $19.50 | 37623 |
| 2023-10-05 | -83.08 | $19.24 | 8416 |
| 2023-10-04 | -87.69 | $19.18 | 13440 |
| 2023-10-03 | -92.13 | $19.15 | 228536 |
| 2023-10-02 | -91.82 | $19.32 | 78925 |
| 2023-09-29 | -63.48 | $19.65 | 65018 |
| 2023-09-28 | -70.43 | $19.57 | 24705 |
| 2023-09-27 | -96.15 | $19.28 | 6700 |
| 2023-09-26 | -96.64 | $19.38 | 1900 |
| 2023-09-25 | -93.20 | $19.57 | 8800 |
| 2023-09-22 | -94.94 | $19.78 | 25419 |
| 2023-09-21 | -96.20 | $19.77 | 33625 |
| 2023-09-20 | -57.33 | $20.10 | 86743 |
| 2023-09-19 | -64.00 | $20.05 | 15600 |
| 2023-09-18 | -77.33 | $19.95 | 2800 |
| 2023-09-15 | -68.00 | $20.02 | 2400 |
| 2023-09-14 | -48.00 | $20.17 | 2500 |
| 2023-09-13 | -72.00 | $19.99 | 4000 |
| 2023-09-12 | -65.33 | $20.04 | 13949 |
| 2023-09-11 | -70.67 | $20.00 | 71500 |
| 2023-09-08 | -88.31 | $19.87 | 7100 |
| 2023-09-07 | -84.62 | $19.94 | 11617 |
| 2023-09-06 | -63.46 | $20.16 | 16200 |
| 2023-09-05 | -58.65 | $20.21 | 6500 |
| 2023-09-01 | -55.45 | $20.27 | 1900 |
| 2023-08-31 | -61.21 | $20.23 | 20132 |
| 2023-08-30 | -40.52 | $20.47 | 1100 |
| 2023-08-29 | -45.69 | $20.41 | 12528 |
| 2023-08-28 | -76.67 | $20.06 | 22100 |
| 2023-08-25 | -90.85 | $19.92 | 1400 |
| 2023-08-24 | -100.00 | $19.78 | 13821 |
| 2023-08-23 | -96.97 | $20.03 | 1419 |
| 2023-08-22 | -86.26 | $20.18 | 2000 |
| 2023-08-21 | -80.92 | $20.25 | 3900 |
| 2023-08-18 | -86.26 | $20.18 | 1000 |
| 2023-08-17 | -98.31 | $20.15 | 1824 |
| 2023-08-16 | -100.00 | $20.21 | 2641 |
| 2023-08-15 | -96.36 | $20.25 | 15200 |
| 2023-08-14 | -88.89 | $20.43 | 8108 |
| 2023-08-11 | -97.73 | $20.45 | 17000 |
| 2023-08-10 | -80.25 | $20.66 | 7100 |
| 2023-08-09 | -72.84 | $20.72 | 3900 |
| 2023-08-08 | -79.01 | $20.67 | 1138 |
| 2023-08-07 | -39.82 | $20.86 | 6600 |
| 2023-08-04 | -51.22 | $20.68 | 12325 |
| 2023-08-03 | -49.62 | $20.66 | 10100 |
| 2023-08-02 | -52.41 | $20.55 | 10700 |
| 2023-08-01 | -27.59 | $20.91 | 20900 |
| 2023-07-31 | -13.10 | $21.12 | 4939 |
| 2023-07-28 | -14.93 | $21.00 | 16849 |
| 2023-07-27 | -32.09 | $20.77 | 46200 |
| 2023-07-26 | -15.94 | $20.98 | 7000 |
| 2023-07-25 | -9.42 | $21.07 | 3132 |
| 2023-07-24 | -2.76 | $21.16 | 3000 |
| 2023-07-21 | -3.82 | $21.13 | 11200 |
| 2023-07-20 | -9.68 | $21.02 | 13800 |
| 2023-07-19 | -3.23 | $21.12 | 1500 |
| 2023-07-18 | -2.00 | $21.09 | 5700 |
| 2023-07-17 | -11.33 | $20.95 | 800 |
| 2023-07-14 | -12.00 | $20.94 | 1700 |
| 2023-07-13 | -4.14 | $21.01 | 5641 |
| 2023-07-12 | -0.88 | $20.75 | 5322 |
| 2023-07-11 | -35.42 | $20.24 | 10800 |
| 2023-07-10 | -47.92 | $20.12 | 6300 |
| 2023-07-07 | -40.63 | $20.19 | 9000 |
| 2023-07-06 | -63.54 | $19.97 | 3300 |
| 2023-07-05 | -36.46 | $20.23 | 8700 |
| 2023-07-03 | -13.54 | $20.45 | 11102 |
| 2023-06-30 | -29.17 | $20.30 | 171700 |
| 2023-06-29 | -65.63 | $19.95 | 25900 |
| 2023-06-28 | -65.42 | $19.88 | 12100 |
| 2023-06-27 | -60.75 | $19.93 | 46900 |
| 2023-06-26 | -69.16 | $19.84 | 4121 |
| 2023-06-23 | -86.92 | $19.65 | 3526 |
| 2023-06-22 | -50.47 | $20.04 | 7226 |
| 2023-06-21 | -27.78 | $20.29 | 4716 |
| 2023-06-20 | -41.18 | $20.21 | 5202 |
| 2023-06-16 | -21.85 | $20.44 | 13600 |
| 2023-06-15 | -15.97 | $20.51 | 2916 |
| 2023-06-14 | -28.57 | $20.36 | 3300 |
| 2023-06-13 | -37.82 | $20.25 | 10055 |
| 2023-06-12 | -50.42 | $20.10 | 5400 |
| 2023-06-09 | -64.71 | $19.93 | 7400 |
| 2023-06-08 | -61.34 | $19.97 | 3400 |
| 2023-06-07 | -83.33 | $19.72 | 8900 |
| 2023-06-06 | -44.90 | $20.32 | 6000 |
| 2023-06-05 | -56.07 | $20.27 | 24906 |
| 2023-06-02 | -63.58 | $20.14 | 26705 |
| 2023-06-01 | -78.61 | $19.88 | 7613 |
| 2023-05-31 | -91.91 | $19.65 | 9200 |
| 2023-05-30 | -93.42 | $19.82 | 2409 |
| 2023-05-26 | -93.62 | $19.92 | 4200 |
| 2023-05-25 | -92.91 | $19.93 | 7424 |
| 2023-05-24 | -96.72 | $20.06 | 93200 |
| 2023-05-23 | -83.16 | $20.45 | 12726 |
| 2023-05-22 | -60.00 | $20.67 | 3800 |
| 2023-05-19 | -82.11 | $20.46 | 1500 |
| 2023-05-18 | -85.26 | $20.43 | 2600 |
| 2023-05-17 | -76.84 | $20.51 | 8700 |
| 2023-05-16 | -100.00 | $20.29 | 8449 |
| 2023-05-15 | -87.36 | $20.48 | 4300 |
| 2023-05-12 | -100.00 | $20.41 | 3200 |
| 2023-05-11 | -85.14 | $20.61 | 2800 |
| 2023-05-10 | -66.20 | $20.77 | 2123 |
| 2023-05-09 | -38.03 | $20.97 | 4500 |
| 2023-05-08 | -8.45 | $21.18 | 14308 |
| 2023-05-05 | -26.67 | $20.99 | 1604 |
| 2023-05-04 | -75.56 | $20.55 | 15700 |
| 2023-05-03 | -56.31 | $20.65 | 4300 |
| 2023-05-02 | -52.43 | $20.69 | 9300 |
| 2023-05-01 | -8.74 | $21.14 | 22029 |
| 2023-04-28 | -8.74 | $21.14 | 9224 |
| 2023-04-27 | -1.94 | $21.21 | 2300 |
| 2023-04-26 | -10.63 | $20.95 | 4000 |
| 2023-04-25 | -20.40 | $20.71 | 33800 |
| 2023-04-24 | -3.72 | $21.04 | 9100 |
| 2023-04-21 | -5.70 | $20.99 | 10700 |
| 2023-04-20 | -7.46 | $20.95 | 2500 |
| 2023-04-19 | -6.58 | $20.97 | 3400 |
| 2023-04-18 | 0.00 | $21.12 | 7100 |
| 2023-04-17 | -3.18 | $20.97 | 4706 |
| 2023-04-14 | -0.91 | $21.02 | 3300 |
| 2023-04-13 | -2.83 | $20.90 | 3900 |
| 2023-04-12 | -4.46 | $20.77 | 9100 |
| 2023-04-11 | -10.05 | $20.63 | 9022 |
| 2023-04-10 | -17.09 | $20.49 | 9239 |
| 2023-04-06 | -28.57 | $20.44 | 178600 |
| 2023-04-05 | -41.83 | $20.30 | 4219 |
| 2023-04-04 | -39.34 | $20.49 | 7029 |
| 2023-04-03 | -41.79 | $20.47 | 21200 |
| 2023-03-31 | -52.36 | $20.25 | 5600 |
| 2023-03-30 | -52.36 | $20.25 | 7723 |
| 2023-03-29 | -74.66 | $19.59 | 4800 |
| 2023-03-28 | -86.82 | $19.23 | 6000 |
| 2023-03-27 | -90.88 | $19.11 | 9800 |
| 2023-03-24 | -98.31 | $18.89 | 7607 |
| 2023-03-23 | -78.97 | $19.66 | 8200 |
| 2023-03-22 | -76.01 | $19.74 | 11009 |
| 2023-03-21 | -61.99 | $20.12 | 5000 |
| 2023-03-20 | -83.76 | $19.53 | 7400 |
| 2023-03-17 | -93.73 | $19.26 | 6747 |
| 2023-03-16 | -86.35 | $19.46 | 7814 |
| 2023-03-15 | -88.72 | $19.52 | 37522 |
| 2023-03-14 | -67.31 | $20.75 | 25600 |
| 2023-03-13 | -90.38 | $20.39 | 12925 |
| 2023-03-10 | -90.91 | $20.90 | 14300 |
| 2023-03-09 | -77.78 | $21.03 | 19400 |
| 2023-03-08 | -31.31 | $21.49 | 50003 |
| 2023-03-07 | -39.60 | $21.40 | 10617 |
| 2023-03-06 | -6.90 | $21.72 | 11600 |
| 2023-03-03 | 0.00 | $21.71 | 4400 |
| 2023-03-02 | -2.17 | $21.54 | 12722 |
| 2023-03-01 | -14.13 | $21.43 | 32423 |
| 2023-02-28 | -11.11 | $21.44 | 5830 |
| 2023-02-27 | -28.92 | $21.23 | 9700 |
| 2023-02-24 | -72.29 | $20.87 | 3800 |
| 2023-02-23 | -42.17 | $21.12 | 3000 |
| 2023-02-22 | -63.86 | $20.94 | 12300 |
| 2023-02-21 | -33.73 | $21.19 | 6939 |
| 2023-02-17 | -2.41 | $21.45 | 4734 |
| 2023-02-16 | -17.89 | $21.30 | 19510 |
| 2023-02-15 | -16.81 | $21.28 | 3516 |
| 2023-02-14 | -9.73 | $21.36 | 11100 |
| 2023-02-13 | -22.81 | $21.21 | 5840 |
| 2023-02-10 | -31.58 | $21.11 | 8000 |
| 2023-02-09 | -15.38 | $21.29 | 11800 |
| 2023-02-08 | -16.31 | $21.19 | 32721 |
| 2023-02-07 | -28.39 | $20.98 | 5400 |
| 2023-02-06 | -47.74 | $20.68 | 3237 |
| 2023-02-03 | -30.73 | $20.87 | 8101 |
| 2023-02-02 | -7.54 | $21.27 | 14316 |
| 2023-02-01 | 0.00 | $21.42 | 29913 |
| 2023-01-31 | -0.51 | $21.18 | 17900 |
| 2023-01-30 | -10.48 | $20.83 | 8800 |
| 2023-01-27 | -3.33 | $20.98 | 32400 |
| 2023-01-26 | -0.47 | $20.94 | 10000 |
| 2023-01-25 | -0.47 | $20.94 | 8126 |
| 2023-01-24 | -6.13 | $20.81 | 25400 |
| 2023-01-23 | -6.73 | $20.79 | 19200 |
| 2023-01-20 | -11.66 | $20.68 | 11731 |
| 2023-01-19 | -17.96 | $20.50 | 14900 |
| 2023-01-18 | -12.24 | $20.64 | 7315 |
| 2023-01-17 | -9.95 | $20.39 | 23434 |
| 2023-01-13 | 0.00 | $20.57 | 16239 |
| 2023-01-12 | -1.97 | $20.48 | 13700 |
| 2023-01-11 | -3.01 | $20.10 | 5619 |
| 2023-01-10 | -11.45 | $19.96 | 6100 |
| 2023-01-09 | -10.24 | $19.98 | 28510 |
| 2023-01-06 | -3.40 | $19.91 | 2900 |
| 2023-01-05 | -7.48 | $19.48 | 4221 |
| 2023-01-04 | -17.95 | $19.45 | 12238 |
| 2023-01-03 | -45.77 | $19.26 | 43600 |
| 2022-12-30 | -64.08 | $19.00 | 14800 |
| 2022-12-29 | -59.18 | $19.09 | 6500 |
| 2022-12-28 | -77.55 | $18.82 | 4722 |
| 2022-12-27 | -61.90 | $19.05 | 6811 |
| 2022-12-23 | -62.59 | $19.04 | 27400 |
| 2022-12-22 | -74.83 | $18.86 | 11600 |
| 2022-12-21 | -74.83 | $18.86 | 4900 |
| 2022-12-20 | -93.88 | $18.58 | 9500 |
| 2022-12-19 | -96.60 | $18.54 | 4813 |
| 2022-12-16 | -95.24 | $18.56 | 9243 |
| 2022-12-15 | -96.21 | $18.69 | 29267 |
| 2022-12-14 | -91.92 | $19.05 | 2623 |
| 2022-12-13 | -88.89 | $19.08 | 25213 |
| 2022-12-12 | -83.78 | $19.34 | 15100 |
| 2022-12-09 | -77.03 | $19.39 | 6430 |
| 2022-12-08 | -41.07 | $19.50 | 8900 |
| 2022-12-07 | -33.13 | $19.43 | 6714 |
| 2022-12-06 | -28.75 | $19.50 | 15442 |
| 2022-12-05 | -18.63 | $19.66 | 2605 |
| 2022-12-02 | -7.69 | $19.79 | 3600 |
| 2022-12-01 | -4.25 | $19.83 | 12114 |
| 2022-11-30 | -3.96 | $19.81 | 2930 |
| 2022-11-29 | -12.87 | $19.54 | 3611 |
| 2022-11-28 | -20.46 | $19.31 | 7037 |
| 2022-11-25 | -1.32 | $19.89 | 57710 |
| 2022-11-23 | -0.35 | $19.74 | 5500 |
| 2022-11-22 | 0.00 | $19.74 | 13900 |
| 2022-11-21 | -10.51 | $19.35 | 2016 |
| 2022-11-18 | -4.48 | $19.53 | 10932 |
| 2022-11-17 | -8.63 | $19.36 | 29200 |
| 2022-11-16 | -7.01 | $19.42 | 18421 |
| 2022-11-15 | -4.56 | $19.51 | 12207 |
| 2022-11-14 | -5.66 | $19.45 | 25316 |
| 2022-11-11 | -1.62 | $19.60 | 17117 |
| 2022-11-10 | 0.00 | $19.11 | 9200 |
| 2022-11-09 | -10.14 | $18.42 | 4000 |
| 2022-11-08 | -3.77 | $18.64 | 35700 |
| 2022-11-07 | -2.48 | $18.47 | 13800 |
| 2022-11-04 | -0.36 | $18.12 | 21200 |
| 2022-11-03 | -24.77 | $16.93 | 15603 |
| 2022-11-02 | -15.89 | $17.12 | 11000 |
| 2022-11-01 | -13.55 | $17.17 | 13415 |
| 2022-10-31 | -9.85 | $17.15 | 14822 |
| 2022-10-28 | -0.99 | $17.33 | 28800 |
| 2022-10-27 | -10.67 | $16.91 | 31503 |
| 2022-10-26 | -6.59 | $16.98 | 40100 |
| 2022-10-25 | -3.25 | $16.77 | 43500 |
| 2022-10-24 | -18.57 | $16.42 | 10100 |
| 2022-10-21 | -23.57 | $16.35 | 9314 |
| 2022-10-20 | -47.14 | $16.02 | 12019 |
| 2022-10-19 | -46.81 | $16.03 | 3000 |
| 2022-10-18 | -44.00 | $16.26 | 8213 |
| 2022-10-17 | -51.87 | $16.18 | 39936 |
| 2022-10-14 | -82.82 | $15.67 | 6700 |
| 2022-10-13 | -68.28 | $16.00 | 34525 |
| 2022-10-12 | -95.34 | $15.39 | 20931 |
| 2022-10-11 | -88.71 | $15.56 | 47011 |
| 2022-10-10 | -81.09 | $15.80 | 17413 |
| 2022-10-07 | -80.19 | $15.90 | 8019 |
| 2022-10-06 | -72.52 | $16.14 | 8604 |
| 2022-10-05 | -61.98 | $16.47 | 8600 |
| 2022-10-04 | -57.83 | $16.60 | 39043 |
| 2022-10-03 | -77.96 | $15.97 | 15900 |
| 2022-09-30 | -92.65 | $15.51 | 12200 |
| 2022-09-29 | -93.29 | $15.49 | 29116 |
| 2022-09-28 | -85.39 | $15.78 | 17224 |
| 2022-09-27 | -95.07 | $15.52 | 10000 |
| 2022-09-26 | -98.26 | $15.59 | 29200 |
| 2022-09-23 | -95.17 | $15.85 | 22317 |
| 2022-09-22 | -96.72 | $16.64 | 18800 |
| 2022-09-21 | -100.00 | $16.68 | 13200 |
| 2022-09-20 | -87.12 | $16.99 | 7930 |
| 2022-09-19 | -53.37 | $17.54 | 10715 |
| 2022-09-16 | -61.35 | $17.41 | 7300 |
| 2022-09-15 | -55.42 | $17.52 | 6134 |
| 2022-09-14 | -52.43 | $17.66 | 1.4M |
| 2022-09-13 | -56.74 | $17.71 | 2704 |
| 2022-09-12 | -26.98 | $18.35 | 22500 |
| 2022-09-09 | -53.25 | $17.86 | 19818 |
| 2022-09-08 | -67.81 | $17.53 | 8709 |
| 2022-09-07 | -69.53 | $17.49 | 5107 |
| 2022-09-06 | -99.14 | $16.80 | 6537 |
| 2022-09-02 | -98.71 | $16.81 | 25400 |
| 2022-09-01 | -93.13 | $16.94 | 9537 |
| 2022-08-31 | -90.91 | $17.41 | 7318 |
| 2022-08-30 | -96.26 | $17.31 | 6700 |
| 2022-08-29 | -93.79 | $17.45 | 7233 |
| 2022-08-26 | -95.71 | $17.55 | 2430 |
| 2022-08-25 | -69.33 | $17.98 | 10946 |
| 2022-08-24 | -74.23 | $17.90 | 6913 |
| 2022-08-23 | -78.53 | $17.83 | 5043 |
| 2022-08-22 | -96.93 | $17.53 | 21600 |
| 2022-08-19 | -86.78 | $18.06 | 13200 |
| 2022-08-18 | -56.59 | $18.38 | 10500 |
| 2022-08-17 | -41.86 | $18.57 | 21600 |
| 2022-08-16 | -16.15 | $18.90 | 14309 |
| 2022-08-15 | -22.31 | $18.82 | 19300 |
| 2022-08-12 | -1.27 | $19.09 | 141100 |
| 2022-08-11 | -8.42 | $18.95 | 11900 |
| 2022-08-10 | -3.20 | $18.92 | 43200 |
| 2022-08-09 | -9.14 | $18.49 | 8900 |
| 2022-08-08 | -5.38 | $18.56 | 71700 |
| 2022-08-05 | -4.40 | $18.54 | 19800 |
| 2022-08-04 | -2.75 | $18.57 | 4917 |
| 2022-08-03 | -12.64 | $18.39 | 2900 |
| 2022-08-02 | -23.08 | $18.20 | 2813 |
| 2022-08-01 | -7.69 | $18.48 | 3905 |
| 2022-07-29 | -2.75 | $18.57 | 6127 |
| 2022-07-28 | -20.47 | $18.16 | 3630 |
| 2022-07-27 | -4.52 | $18.49 | 3100 |
| 2022-07-26 | -49.32 | $17.92 | 3711 |
| 2022-07-25 | -35.75 | $18.22 | 27236 |
| 2022-07-22 | -49.77 | $17.91 | 10410 |
| 2022-07-21 | -39.37 | $18.14 | 2900 |
| 2022-07-20 | -49.56 | $17.94 | 21600 |
| 2022-07-19 | -43.78 | $18.20 | 5900 |
| 2022-07-18 | -68.67 | $17.58 | 6410 |
| 2022-07-15 | -77.51 | $17.36 | 10500 |
| 2022-07-14 | -89.72 | $17.09 | 143700 |
| 2022-07-13 | -84.34 | $17.25 | 12700 |
| 2022-07-12 | -88.26 | $17.14 | 6400 |
| 2022-07-11 | -84.08 | $17.31 | 7733 |
| 2022-07-08 | -79.95 | $17.64 | 69300 |
| 2022-07-07 | -93.56 | $17.13 | 25500 |
| 2022-07-06 | -96.99 | $16.96 | 22800 |
| 2022-07-05 | -95.33 | $17.25 | 48603 |
| 2022-07-01 | -93.39 | $18.05 | 12707 |
| 2022-06-30 | -93.17 | $18.06 | 16608 |
| 2022-06-29 | -96.71 | $18.33 | 13200 |
| 2022-06-28 | -88.35 | $18.66 | 34041 |
| 2022-06-27 | -83.54 | $18.85 | 7812 |
| 2022-06-24 | -85.82 | $18.76 | 49613 |
| 2022-06-23 | -94.43 | $18.42 | 7707 |
| 2022-06-22 | -94.24 | $18.88 | 9900 |
| 2022-06-21 | -85.30 | $19.19 | 18904 |
| 2022-06-17 | -95.39 | $18.84 | 30600 |
| 2022-06-16 | -96.25 | $18.81 | 20938 |
| 2022-06-15 | -80.32 | $19.62 | 23723 |
| 2022-06-14 | -96.19 | $19.12 | 80300 |
| 2022-06-13 | -97.59 | $19.32 | 66100 |
| 2022-06-10 | -75.42 | $19.88 | 22400 |
| 2022-06-09 | -44.19 | $20.63 | 12612 |
| 2022-06-08 | -15.99 | $21.60 | 14100 |
| 2022-06-07 | -10.47 | $21.79 | 19000 |
| 2022-06-06 | -7.85 | $21.88 | 7115 |
| 2022-06-03 | -0.63 | $21.84 | 6415 |
| 2022-06-02 | -0.33 | $21.76 | 12800 |
| 2022-06-01 | -13.45 | $21.22 | 435748 |
| 2022-05-31 | -2.41 | $21.54 | 8400 |
| 2022-05-27 | -1.05 | $21.55 | 4900 |
| 2022-05-26 | -2.11 | $21.50 | 7230 |
| 2022-05-25 | -3.24 | $21.40 | 10442 |
| 2022-05-24 | -1.19 | $21.21 | 18200 |
| 2022-05-23 | -3.35 | $21.02 | 12500 |
| 2022-05-20 | -29.96 | $20.37 | 16005 |
| 2022-05-19 | -37.79 | $20.34 | 20502 |
| 2022-05-18 | -64.08 | $19.82 | 25916 |
| 2022-05-17 | -49.51 | $20.27 | 13700 |
| 2022-05-16 | -69.58 | $19.65 | 6705 |
| 2022-05-13 | -79.61 | $19.34 | 40509 |
| 2022-05-12 | -96.76 | $18.81 | 179801 |
| 2022-05-11 | -96.76 | $19.11 | 12000 |
| 2022-05-10 | -91.37 | $19.26 | 19100 |
| 2022-05-09 | -98.92 | $19.05 | 17500 |
| 2022-05-06 | -94.06 | $19.74 | 14100 |
| 2022-05-05 | -93.78 | $19.84 | 187300 |
| 2022-05-04 | -46.88 | $21.05 | 15900 |
| 2022-05-03 | -65.00 | $20.76 | 43809 |
| 2022-05-02 | -86.25 | $20.42 | 28600 |
| 2022-04-29 | -88.57 | $20.40 | 33812 |
| 2022-04-28 | -70.86 | $20.71 | 11239 |
| 2022-04-27 | -90.86 | $20.38 | 10100 |
| 2022-04-26 | -99.54 | $20.23 | 30500 |
| 2022-04-25 | -83.77 | $20.81 | 18727 |
| 2022-04-22 | -70.68 | $21.06 | 19400 |
| 2022-04-21 | -61.78 | $21.23 | 45706 |
| 2022-04-20 | -57.07 | $21.32 | 42635 |
| 2022-04-19 | -68.59 | $21.10 | 37734 |
| 2022-04-18 | -80.63 | $20.87 | 996200 |
| 2022-04-14 | -78.01 | $20.92 | 28900 |
| 2022-04-13 | -70.68 | $21.06 | 580400 |
| 2022-04-12 | -97.38 | $20.55 | 25137 |
| 2022-04-11 | -92.15 | $20.65 | 62834 |
| 2022-04-08 | -82.20 | $20.84 | 12043 |
| 2022-04-07 | -85.02 | $20.65 | 73100 |
| 2022-04-06 | -82.63 | $20.65 | 30326 |
| 2022-04-05 | -61.03 | $21.11 | 21132 |
| 2022-04-04 | -22.12 | $21.70 | 29800 |
| 2022-04-01 | -11.76 | $21.95 | 523130 |
| 2022-03-31 | -20.72 | $21.60 | 39800 |
| 2022-03-30 | -9.72 | $22.03 | 12424 |
| 2022-03-29 | -3.32 | $22.28 | 23400 |
| 2022-03-28 | -24.80 | $21.32 | 33546 |
| 2022-03-25 | -28.32 | $21.36 | 10048 |
| 2022-03-24 | -45.04 | $21.27 | 12500 |
| 2022-03-23 | -40.48 | $21.50 | 23300 |
| 2022-03-22 | -37.90 | $22.22 | 23200 |
| 2022-03-21 | -46.34 | $21.80 | 17146 |
| 2022-03-18 | -50.42 | $22.02 | 23505 |
| 2022-03-17 | -55.87 | $21.77 | 39648 |
| 2022-03-16 | -59.85 | $21.66 | 81045 |
| 2022-03-15 | -70.90 | $20.79 | 23135 |
| 2022-03-14 | -70.01 | $20.86 | 9000 |
| 2022-03-11 | -77.05 | $20.40 | 26700 |
| 2022-03-10 | -78.73 | $20.34 | 23900 |
| 2022-03-09 | -72.83 | $20.85 | 49503 |
| 2022-03-08 | -88.32 | $19.51 | 94344 |
| 2022-03-07 | -98.50 | $18.63 | 108800 |
| 2022-03-04 | -96.85 | $19.78 | 443442 |
| 2022-03-03 | -96.99 | $20.70 | 201000 |
| 2022-03-02 | -96.39 | $20.74 | 96647 |
| 2022-03-01 | -96.24 | $20.75 | 128100 |
| 2022-02-28 | -95.77 | $22.17 | 420600 |
| 2022-02-25 | -71.79 | $23.51 | 35402 |
| 2022-02-24 | -86.98 | $22.74 | 80833 |
| 2022-02-23 | -99.70 | $23.87 | 211923 |
| 2022-02-22 | -91.69 | $24.39 | 38527 |
| 2022-02-18 | -58.44 | $25.35 | 152050 |
| 2022-02-17 | -46.43 | $25.72 | 102600 |
| 2022-02-16 | -29.22 | $26.25 | 9536 |
| 2022-02-15 | -32.79 | $26.14 | 15443 |
| 2022-02-14 | -52.27 | $25.54 | 23300 |
| 2022-02-11 | -31.17 | $26.19 | 82100 |
| 2022-02-10 | -12.99 | $26.75 | 84000 |
| 2022-02-09 | -1.96 | $27.07 | 40441 |
| 2022-02-08 | -10.65 | $26.42 | 13200 |
| 2022-02-07 | -22.43 | $26.11 | 39500 |
| 2022-02-04 | -21.29 | $26.14 | 23000 |
| 2022-02-03 | -25.48 | $26.03 | 143300 |
| 2022-02-02 | -28.90 | $25.94 | 24300 |
| 2022-02-01 | -39.16 | $25.67 | 7023 |
| 2022-01-31 | -49.05 | $25.41 | 77114 |
| 2022-01-28 | -63.88 | $25.02 | 16000 |
| 2022-01-27 | -69.96 | $24.86 | 15500 |
| 2022-01-26 | -65.78 | $24.97 | 15402 |
| 2022-01-25 | -76.43 | $24.69 | 54721 |
| 2022-01-24 | -75.29 | $24.72 | 102400 |
| 2022-01-21 | -100.00 | $25.24 | 94400 |
| 2022-01-20 | -65.04 | $25.77 | 33029 |
| 2022-01-19 | -27.87 | $26.19 | 8100 |
| 2022-01-18 | -18.03 | $26.28 | 30400 |
| 2022-01-14 | -12.02 | $26.42 | 85700 |
| 2022-01-13 | -16.31 | $26.32 | 27500 |
| 2022-01-12 | -2.75 | $26.49 | 114000 |
| 2022-01-11 | -3.09 | $26.25 | 18924 |
| 2022-01-10 | -16.49 | $25.94 | 19847 |
| 2022-01-07 | -2.13 | $26.21 | 7000 |
| 2022-01-06 | -10.67 | $25.96 | 31332 |
| 2022-01-05 | -20.22 | $25.79 | 45900 |
| 2022-01-04 | 0.00 | $26.03 | 9200 |
| 2022-01-03 | -15.15 | $25.49 | 261600 |
| 2021-12-31 | -18.18 | $25.45 | 39017 |
| 2021-12-30 | -25.00 | $25.36 | 37613 |
| 2021-12-29 | -5.11 | $25.62 | 31300 |
| 2021-12-28 | -17.33 | $25.43 | 10300 |
| 2021-12-27 | -8.00 | $25.57 | 15800 |
| 2021-12-23 | -12.35 | $25.49 | 20403 |
| 2021-12-22 | -8.02 | $25.56 | 22425 |
| 2021-12-21 | -35.19 | $25.12 | 29800 |
| 2021-12-20 | -70.99 | $24.54 | 68300 |
| 2021-12-17 | -69.75 | $24.56 | 9544 |
| 2021-12-16 | -48.80 | $24.92 | 3000 |
| 2021-12-15 | -62.64 | $24.75 | 123400 |
| 2021-12-14 | -76.47 | $24.55 | 6200 |
| 2021-12-13 | -72.33 | $24.64 | 11500 |
| 2021-12-10 | -37.26 | $25.40 | 18300 |
| 2021-12-09 | -42.49 | $25.41 | 15908 |
| 2021-12-08 | -31.76 | $25.66 | 3100 |
| 2021-12-07 | -48.57 | $25.51 | 22300 |
| 2021-12-06 | -68.21 | $24.96 | 14027 |
| 2021-12-03 | -77.50 | $24.70 | 13000 |
| 2021-12-02 | -75.71 | $24.75 | 19600 |
| 2021-12-01 | -91.07 | $24.32 | 101900 |
| 2021-11-30 | -87.86 | $24.41 | 44510 |
| 2021-11-29 | -87.86 | $24.41 | 36200 |
| 2021-11-26 | -96.07 | $24.18 | 10546 |
| 2021-11-24 | -87.05 | $24.92 | 37800 |
| 2021-11-23 | -88.84 | $24.88 | 10428 |
| 2021-11-22 | -92.86 | $24.79 | 21836 |
| 2021-11-19 | -100.00 | $24.63 | 62327 |
| 2021-11-18 | -79.73 | $25.69 | 18300 |
| 2021-11-17 | -67.57 | $25.87 | 78535 |
| 2021-11-16 | -62.84 | $25.94 | 15310 |
| 2021-11-15 | -66.89 | $25.88 | 9428 |
| 2021-11-12 | -54.05 | $26.07 | 17800 |
| 2021-11-11 | -33.11 | $26.38 | 2846 |
| 2021-11-10 | -54.05 | $26.07 | 16200 |
| 2021-11-09 | -19.59 | $26.58 | 12300 |
| 2021-11-08 | -2.22 | $26.71 | 15739 |
| 2021-11-05 | -6.90 | $26.41 | 8000 |
| 2021-11-04 | -10.00 | $26.15 | 209415 |
| 2021-11-03 | 0.00 | $26.26 | 7615 |
| 2021-11-02 | -33.61 | $25.80 | 5814 |
| 2021-11-01 | -22.95 | $25.93 | 51304 |
| 2021-10-29 | -60.66 | $25.47 | 56100 |
| 2021-10-28 | -27.87 | $25.87 | 6300 |
| 2021-10-27 | -30.43 | $25.79 | 14406 |
| 2021-10-26 | -8.70 | $26.09 | 31329 |
| 2021-10-25 | -18.84 | $25.95 | 11246 |
| 2021-10-22 | -17.39 | $25.97 | 28907 |
| 2021-10-21 | -23.19 | $25.89 | 42049 |
| 2021-10-20 | -5.80 | $26.13 | 14649 |
| 2021-10-19 | -7.03 | $26.02 | 10500 |
| 2021-10-18 | -3.62 | $25.98 | 12008 |
| 2021-10-15 | -5.42 | $25.94 | 26900 |
| 2021-10-14 | -4.20 | $25.74 | 6125 |
| 2021-10-13 | -5.43 | $25.59 | 4038 |
| 2021-10-12 | -16.15 | $25.46 | 10542 |
| 2021-10-11 | -33.79 | $25.33 | 7016 |
| 2021-10-08 | -41.38 | $25.22 | 18600 |
| 2021-10-07 | -50.34 | $25.09 | 5844 |
| 2021-10-06 | -37.93 | $25.27 | 33104 |
| 2021-10-05 | -18.62 | $25.55 | 12543 |
| 2021-10-04 | -45.52 | $25.16 | 6100 |
| 2021-10-01 | -42.07 | $25.21 | 51200 |
| 2021-09-30 | -65.52 | $24.87 | 61009 |
| 2021-09-29 | -55.17 | $25.02 | 9409 |
| 2021-09-28 | -53.79 | $25.04 | 24537 |
| 2021-09-27 | -22.07 | $25.50 | 22001 |
| 2021-09-24 | -39.31 | $25.25 | 17600 |
| 2021-09-23 | -26.90 | $25.43 | 27232 |
| 2021-09-22 | -49.66 | $25.10 | 20317 |
| 2021-09-21 | -80.00 | $24.66 | 17300 |
| 2021-09-20 | -92.41 | $24.48 | 14900 |
| 2021-09-17 | -55.97 | $25.07 | 32347 |
| 2021-09-16 | -27.61 | $25.45 | 34100 |
| 2021-09-15 | -12.69 | $25.65 | 4700 |
| 2021-09-14 | -22.39 | $25.52 | 29400 |
| 2021-09-13 | -14.39 | $25.61 | 10129 |
| 2021-09-10 | -44.70 | $25.21 | 5415 |
| 2021-09-09 | -27.27 | $25.44 | 4300 |
| 2021-09-08 | -21.97 | $25.51 | 8400 |
| 2021-09-07 | -12.12 | $25.64 | 8000 |
| 2021-09-03 | -6.82 | $25.71 | 65700 |
| 2021-09-02 | -4.76 | $25.68 | 13700 |
| 2021-09-01 | -6.67 | $25.46 | 58100 |
| 2021-08-31 | -5.75 | $25.30 | 45700 |
| 2021-08-30 | -24.14 | $25.14 | 6138 |
| 2021-08-27 | -22.99 | $25.15 | 4700 |
| 2021-08-26 | -39.81 | $24.94 | 4700 |
| 2021-08-25 | -18.45 | $25.16 | 11300 |
| 2021-08-24 | -31.73 | $25.02 | 11900 |
| 2021-08-23 | -39.50 | $24.88 | 19600 |
| 2021-08-20 | -67.23 | $24.55 | 10149 |
| 2021-08-19 | -57.04 | $24.54 | 17826 |
| 2021-08-18 | -19.02 | $25.04 | 5900 |
| 2021-08-17 | -38.65 | $24.72 | 33337 |
| 2021-08-16 | -10.90 | $25.12 | 13835 |
| 2021-08-13 | -2.16 | $25.30 | 40236 |
| 2021-08-12 | -2.73 | $25.18 | 15625 |
| 2021-08-11 | -0.93 | $25.17 | 6749 |
| 2021-08-10 | -4.71 | $24.86 | 12300 |
| 2021-08-09 | -7.18 | $24.72 | 10300 |
| 2021-08-06 | -3.95 | $24.74 | 3234 |
| 2021-08-05 | -3.45 | $24.72 | 10546 |
| 2021-08-04 | -8.62 | $24.63 | 31200 |
| 2021-08-03 | -6.90 | $24.66 | 24338 |
| 2021-08-02 | -14.94 | $24.52 | 7844 |
| 2021-07-30 | -24.71 | $24.35 | 13714 |
| 2021-07-29 | -7.47 | $24.65 | 182116 |
| 2021-07-28 | -2.08 | $24.45 | 15100 |
| 2021-07-27 | -9.86 | $24.32 | 12000 |
| 2021-07-26 | -6.34 | $24.37 | 7119 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.72
2026-07-22
Close Price
$42.53
Vol: 32900Average Directional Index - Detailed Analysis
Minimum
6.43
Average
20.76
Maximum
55.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.72 | $42.53 | 32900 |
| 2026-07-21 | 13.97 | $42.50 | 17847 |
| 2026-07-20 | 14.35 | $41.51 | 53218 |
| 2026-07-17 | 15.01 | $41.72 | 202660 |
| 2026-07-16 | 15.68 | $42.14 | 458735 |
| 2026-07-15 | 16.17 | $42.28 | 8800 |
| 2026-07-14 | 16.50 | $42.34 | 8808 |
| 2026-07-13 | 16.80 | $41.82 | 130500 |
| 2026-07-10 | 17.27 | $42.43 | 12622 |
| 2026-07-09 | 17.36 | $42.46 | 40542 |
| 2026-07-08 | 17.51 | $42.04 | 19600 |
| 2026-07-07 | 17.90 | $42.40 | 33200 |
| 2026-07-06 | 17.79 | $43.00 | 56519 |
| 2026-07-02 | 17.45 | $42.64 | 66510 |
| 2026-07-01 | 17.21 | $41.77 | 31711 |
| 2026-06-30 | 17.40 | $42.33 | 14305 |
| 2026-06-29 | 17.36 | $41.71 | 47242 |
| 2026-06-26 | 17.61 | $41.58 | 22327 |
| 2026-06-25 | 17.74 | $42.25 | 58400 |
| 2026-06-24 | 17.47 | $42.00 | 14300 |
| 2026-06-23 | 17.41 | $42.51 | 22800 |
| 2026-06-22 | 17.18 | $43.14 | 16200 |
| 2026-06-18 | 16.14 | $43.03 | 22500 |
| 2026-06-17 | 15.17 | $42.85 | 52000 |
| 2026-06-16 | 14.12 | $42.52 | 24300 |
| 2026-06-15 | 13.38 | $42.65 | 61217 |
| 2026-06-12 | 12.60 | $42.05 | 15823 |
| 2026-06-11 | 12.06 | $41.48 | 14813 |
| 2026-06-10 | 11.80 | $39.73 | 8620 |
| 2026-06-09 | 12.13 | $40.24 | 30500 |
| 2026-06-08 | 12.34 | $39.96 | 15231 |
| 2026-06-05 | 12.84 | $40.07 | 18300 |
| 2026-06-04 | 13.37 | $40.93 | 6018 |
| 2026-06-03 | 13.21 | $40.62 | 20000 |
| 2026-06-02 | 13.11 | $41.36 | 47100 |
| 2026-06-01 | 12.67 | $40.93 | 166000 |
| 2026-05-29 | 12.37 | $41.19 | 50400 |
| 2026-05-28 | 11.73 | $40.39 | 12086 |
| 2026-05-27 | 11.51 | $40.81 | 17710 |
| 2026-05-26 | 10.99 | $40.93 | 15426 |
| 2026-05-22 | 10.41 | $39.93 | 5833 |
| 2026-05-21 | 10.40 | $39.75 | 10340 |
| 2026-05-20 | 10.58 | $39.58 | 15200 |
| 2026-05-19 | 10.94 | $38.76 | 13653 |
| 2026-05-18 | 11.33 | $39.32 | 17739 |
| 2026-05-15 | 11.88 | $38.95 | 25011 |
| 2026-05-14 | 12.30 | $39.39 | 14300 |
| 2026-05-13 | 12.84 | $39.55 | 14428 |
| 2026-05-12 | 13.45 | $39.51 | 15000 |
| 2026-05-11 | 14.03 | $40.07 | 9136 |
| 2026-05-08 | 14.18 | $39.91 | 8600 |
| 2026-05-07 | 14.48 | $39.50 | 15610 |
| 2026-05-06 | 14.78 | $40.24 | 14400 |
| 2026-05-05 | 14.72 | $38.91 | 8747 |
| 2026-05-04 | 15.36 | $38.46 | 26721 |
| 2026-05-01 | 16.05 | $39.02 | 75400 |
| 2026-04-30 | 16.25 | $39.03 | 7624 |
| 2026-04-29 | 16.70 | $38.74 | 2645 |
| 2026-04-28 | 17.17 | $38.79 | 6900 |
| 2026-04-27 | 17.85 | $38.89 | 9621 |
| 2026-04-24 | 18.50 | $38.89 | 88227 |
| 2026-04-23 | 19.21 | $38.52 | 28230 |
| 2026-04-22 | 20.04 | $38.75 | 13900 |
| 2026-04-21 | 20.64 | $38.96 | 30612 |
| 2026-04-20 | 21.18 | $39.54 | 36640 |
| 2026-04-17 | 21.45 | $40.01 | 45771 |
| 2026-04-16 | 21.39 | $39.32 | 21800 |
| 2026-04-15 | 21.63 | $39.58 | 31219 |
| 2026-04-14 | 21.73 | $39.58 | 29700 |
| 2026-04-13 | 21.88 | $38.75 | 24842 |
| 2026-04-10 | 22.37 | $38.44 | 109000 |
| 2026-04-09 | 22.71 | $37.61 | 14700 |
| 2026-04-08 | 23.47 | $37.49 | 14000 |
| 2026-04-07 | 24.34 | $36.15 | 27200 |
| 2026-04-06 | 25.26 | $36.17 | 21307 |
| 2026-04-02 | 26.30 | $35.75 | 20108 |
| 2026-04-01 | 27.16 | $36.03 | 35700 |
| 2026-03-31 | 28.38 | $35.45 | 20500 |
| 2026-03-30 | 29.22 | $34.32 | 31715 |
| 2026-03-27 | 29.43 | $34.30 | 25000 |
| 2026-03-26 | 29.66 | $34.83 | 11808 |
| 2026-03-25 | 30.19 | $35.24 | 11100 |
| 2026-03-24 | 30.91 | $34.38 | 11904 |
| 2026-03-23 | 31.07 | $34.64 | 123143 |
| 2026-03-20 | 31.35 | $33.71 | 130536 |
| 2026-03-19 | 31.18 | $34.79 | 49400 |
| 2026-03-18 | 31.23 | $34.91 | 12900 |
| 2026-03-17 | 31.60 | $34.87 | 160039 |
| 2026-03-16 | 31.67 | $34.52 | 29100 |
| 2026-03-13 | 31.48 | $33.91 | 22000 |
| 2026-03-12 | 31.28 | $34.75 | 23600 |
| 2026-03-11 | 31.32 | $35.62 | 138232 |
| 2026-03-10 | 31.67 | $35.78 | 22400 |
| 2026-03-09 | 32.19 | $35.35 | 78700 |
| 2026-03-06 | 32.15 | $35.47 | 13610 |
| 2026-03-05 | 32.39 | $35.89 | 137317 |
| 2026-03-04 | 32.77 | $36.27 | 18048 |
| 2026-03-03 | 33.54 | $35.87 | 153100 |
| 2026-03-02 | 34.03 | $37.23 | 68900 |
| 2026-02-27 | 35.80 | $37.89 | 68100 |
| 2026-02-26 | 36.89 | $38.46 | 78443 |
| 2026-02-25 | 38.05 | $38.63 | 43108 |
| 2026-02-24 | 38.78 | $38.25 | 44925 |
| 2026-02-23 | 39.71 | $39.02 | 29100 |
| 2026-02-20 | 40.04 | $39.01 | 41900 |
| 2026-02-19 | 40.53 | $38.85 | 39700 |
| 2026-02-18 | 41.12 | $38.77 | 34417 |
| 2026-02-17 | 41.42 | $38.59 | 43233 |
| 2026-02-13 | 41.99 | $38.07 | 98900 |
| 2026-02-12 | 42.84 | $38.56 | 40400 |
| 2026-02-11 | 42.96 | $39.23 | 91442 |
| 2026-02-10 | 42.66 | $38.79 | 55400 |
| 2026-02-09 | 42.53 | $39.18 | 69000 |
| 2026-02-06 | 42.27 | $38.33 | 36157 |
| 2026-02-05 | 42.50 | $37.73 | 53506 |
| 2026-02-04 | 42.93 | $38.56 | 43435 |
| 2026-02-03 | 42.34 | $38.50 | 54648 |
| 2026-02-02 | 41.86 | $37.83 | 148819 |
| 2026-01-30 | 41.70 | $37.57 | 42312 |
| 2026-01-29 | 41.53 | $38.22 | 41900 |
| 2026-01-28 | 41.17 | $38.29 | 68200 |
| 2026-01-27 | 40.13 | $38.42 | 81833 |
| 2026-01-26 | 39.03 | $37.38 | 35800 |
| 2026-01-23 | 38.36 | $37.15 | 94700 |
| 2026-01-22 | 37.85 | $37.15 | 70718 |
| 2026-01-21 | 37.34 | $36.37 | 51735 |
| 2026-01-20 | 37.37 | $35.74 | 44126 |
| 2026-01-16 | 37.89 | $36.30 | 145629 |
| 2026-01-15 | 37.67 | $36.19 | 33200 |
| 2026-01-14 | 37.48 | $36.15 | 33100 |
| 2026-01-13 | 37.00 | $35.99 | 38331 |
| 2026-01-12 | 36.50 | $36.25 | 63006 |
| 2026-01-09 | 35.87 | $36.00 | 49403 |
| 2026-01-08 | 35.40 | $36.07 | 19200 |
| 2026-01-07 | 34.86 | $36.03 | 62510 |
| 2026-01-06 | 34.05 | $36.13 | 88600 |
| 2026-01-05 | 32.99 | $36.08 | 84700 |
| 2026-01-02 | 31.93 | $35.78 | 277200 |
| 2025-12-31 | 30.95 | $35.47 | 90100 |
| 2025-12-30 | 30.14 | $35.48 | 36900 |
| 2025-12-29 | 29.25 | $35.06 | 25200 |
| 2025-12-26 | 28.59 | $35.29 | 15131 |
| 2025-12-24 | 27.54 | $35.24 | 31500 |
| 2025-12-23 | 26.53 | $35.11 | 19624 |
| 2025-12-22 | 25.51 | $35.14 | 44300 |
| 2025-12-19 | 24.44 | $34.88 | 35044 |
| 2025-12-18 | 23.50 | $34.53 | 12800 |
| 2025-12-17 | 22.74 | $34.56 | 11836 |
| 2025-12-16 | 21.90 | $34.62 | 348600 |
| 2025-12-15 | 20.86 | $34.46 | 27022 |
| 2025-12-12 | 20.01 | $33.99 | 19924 |
| 2025-12-11 | 19.12 | $34.49 | 18952 |
| 2025-12-10 | 17.80 | $34.09 | 13153 |
| 2025-12-09 | 16.66 | $33.80 | 53804 |
| 2025-12-08 | 15.60 | $33.54 | 19418 |
| 2025-12-05 | 14.68 | $33.55 | 21900 |
| 2025-12-04 | 13.67 | $33.66 | 14900 |
| 2025-12-03 | 12.71 | $33.49 | 13500 |
| 2025-12-02 | 11.84 | $33.45 | 14738 |
| 2025-12-01 | 10.93 | $33.06 | 117900 |
| 2025-11-28 | 10.10 | $33.00 | 24917 |
| 2025-11-26 | 9.46 | $32.82 | 14743 |
| 2025-11-25 | 8.89 | $32.53 | 46400 |
| 2025-11-24 | 8.54 | $31.54 | 25700 |
| 2025-11-21 | 8.99 | $31.12 | 25137 |
| 2025-11-20 | 8.88 | $30.91 | 15531 |
| 2025-11-19 | 9.08 | $31.28 | 7235 |
| 2025-11-18 | 9.51 | $30.81 | 17737 |
| 2025-11-17 | 9.51 | $31.20 | 19749 |
| 2025-11-14 | 9.99 | $31.72 | 12900 |
| 2025-11-13 | 10.03 | $32.11 | 96711 |
| 2025-11-12 | 9.18 | $32.31 | 17607 |
| 2025-11-11 | 8.08 | $31.93 | 5600 |
| 2025-11-10 | 7.34 | $31.72 | 9300 |
| 2025-11-07 | 6.81 | $31.30 | 10913 |
| 2025-11-06 | 6.85 | $31.15 | 7700 |
| 2025-11-05 | 7.06 | $31.12 | 6400 |
| 2025-11-04 | 7.29 | $31.08 | 59700 |
| 2025-11-03 | 7.46 | $31.64 | 150500 |
| 2025-10-31 | 6.79 | $31.45 | 24761 |
| 2025-10-30 | 6.43 | $31.12 | 11116 |
| 2025-10-29 | 6.62 | $30.89 | 11622 |
| 2025-10-28 | 6.82 | $31.03 | 10649 |
| 2025-10-27 | 6.80 | $31.03 | 10800 |
| 2025-10-24 | 6.89 | $30.80 | 12327 |
| 2025-10-23 | 7.16 | $30.86 | 9400 |
| 2025-10-22 | 7.44 | $30.55 | 19300 |
| 2025-10-21 | 7.48 | $30.48 | 13700 |
| 2025-10-20 | 7.38 | $30.63 | 10221 |
| 2025-10-17 | 7.44 | $30.57 | 15346 |
| 2025-10-16 | 7.34 | $30.96 | 25700 |
| 2025-10-15 | 7.50 | $30.90 | 19836 |
| 2025-10-14 | 7.66 | $31.16 | 6730 |
| 2025-10-13 | 7.83 | $31.08 | 39700 |
| 2025-10-10 | 8.15 | $30.71 | 13447 |
| 2025-10-09 | 8.51 | $31.06 | 38803 |
| 2025-10-08 | 8.61 | $31.08 | 6009 |
| 2025-10-07 | 9.05 | $31.18 | 9019 |
| 2025-10-06 | 9.25 | $31.51 | 27100 |
| 2025-10-03 | 8.93 | $31.72 | 26504 |
| 2025-10-02 | 8.49 | $31.38 | 32007 |
| 2025-10-01 | 8.41 | $31.46 | 31404 |
| 2025-09-30 | 8.32 | $30.99 | 45900 |
| 2025-09-29 | 8.62 | $30.98 | 9235 |
| 2025-09-26 | 9.00 | $31.00 | 4130 |
| 2025-09-25 | 9.33 | $30.85 | 11838 |
| 2025-09-24 | 9.45 | $31.02 | 4810 |
| 2025-09-23 | 9.92 | $31.10 | 16400 |
| 2025-09-22 | 10.27 | $30.94 | 73215 |
| 2025-09-19 | 10.78 | $31.00 | 8733 |
| 2025-09-18 | 11.29 | $30.95 | 4718 |
| 2025-09-17 | 11.82 | $30.71 | 20215 |
| 2025-09-16 | 12.30 | $30.77 | 40500 |
| 2025-09-15 | 12.65 | $30.94 | 20600 |
| 2025-09-12 | 13.31 | $30.88 | 20000 |
| 2025-09-11 | 13.91 | $30.89 | 21912 |
| 2025-09-10 | 14.55 | $30.61 | 27727 |
| 2025-09-09 | 15.27 | $31.02 | 33800 |
| 2025-09-08 | 15.76 | $30.86 | 34320 |
| 2025-09-05 | 16.37 | $30.54 | 12000 |
| 2025-09-04 | 17.15 | $30.51 | 11900 |
| 2025-09-03 | 17.93 | $30.40 | 25418 |
| 2025-09-02 | 18.53 | $30.45 | 92800 |
| 2025-08-29 | 19.17 | $30.81 | 33343 |
| 2025-08-28 | 19.95 | $30.97 | 18178 |
| 2025-08-27 | 20.77 | $30.82 | 103647 |
| 2025-08-26 | 21.66 | $31.37 | 59032 |
| 2025-08-25 | 21.95 | $31.50 | 38243 |
| 2025-08-22 | 22.00 | $31.93 | 13526 |
| 2025-08-21 | 21.81 | $31.71 | 20200 |
| 2025-08-20 | 21.76 | $31.99 | 22909 |
| 2025-08-19 | 21.29 | $32.16 | 21615 |
| 2025-08-18 | 20.55 | $31.83 | 54900 |
| 2025-08-15 | 19.99 | $32.37 | 24000 |
| 2025-08-14 | 18.85 | $31.78 | 19306 |
| 2025-08-13 | 18.09 | $31.56 | 14109 |
| 2025-08-12 | 17.43 | $31.37 | 28130 |
| 2025-08-11 | 16.85 | $31.30 | 25700 |
| 2025-08-08 | 16.35 | $31.43 | 13000 |
| 2025-08-07 | 15.56 | $31.08 | 53000 |
| 2025-08-06 | 14.90 | $30.34 | 59900 |
| 2025-08-05 | 14.95 | $29.79 | 33719 |
| 2025-08-04 | 15.56 | $29.84 | 69565 |
| 2025-08-01 | 16.32 | $29.32 | 137219 |
| 2025-07-31 | 16.78 | $29.40 | 40732 |
| 2025-07-30 | 17.53 | $29.57 | 35700 |
| 2025-07-29 | 18.26 | $29.81 | 125700 |
| 2025-07-28 | 18.78 | $29.96 | 60146 |
| 2025-07-25 | 19.07 | $30.55 | 58142 |
| 2025-07-24 | 18.66 | $30.40 | 20700 |
| 2025-07-23 | 18.12 | $30.43 | 42000 |
| 2025-07-22 | 17.64 | $29.96 | 61244 |
| 2025-07-21 | 17.65 | $29.77 | 27431 |
| 2025-07-18 | 17.61 | $29.48 | 18300 |
| 2025-07-17 | 17.86 | $29.54 | 52615 |
| 2025-07-16 | 18.25 | $29.48 | 22528 |
| 2025-07-15 | 18.68 | $29.38 | 24845 |
| 2025-07-14 | 19.05 | $29.74 | 145450 |
| 2025-07-11 | 19.08 | $29.69 | 16100 |
| 2025-07-10 | 19.16 | $29.80 | 12518 |
| 2025-07-09 | 19.07 | $29.88 | 35424 |
| 2025-07-08 | 18.97 | $29.33 | 35039 |
| 2025-07-07 | 19.42 | $28.99 | 119624 |
| 2025-07-03 | 20.15 | $29.27 | 15500 |
| 2025-07-02 | 20.38 | $29.29 | 19100 |
| 2025-07-01 | 20.70 | $29.16 | 156822 |
| 2025-06-30 | 21.03 | $29.40 | 247100 |
| 2025-06-27 | 21.39 | $29.05 | 28900 |
| 2025-06-26 | 22.02 | $28.76 | 27900 |
| 2025-06-25 | 22.99 | $28.58 | 117514 |
| 2025-06-24 | 24.17 | $28.66 | 19025 |
| 2025-06-23 | 25.36 | $28.11 | 214647 |
| 2025-06-20 | 26.15 | $28.00 | 43100 |
| 2025-06-18 | 27.46 | $28.19 | 54500 |
| 2025-06-17 | 28.91 | $28.20 | 163138 |
| 2025-06-16 | 30.31 | $28.70 | 39108 |
| 2025-06-13 | 31.26 | $29.19 | 57637 |
| 2025-06-12 | 31.58 | $29.66 | 24831 |
| 2025-06-11 | 31.14 | $29.36 | 96800 |
| 2025-06-10 | 30.84 | $29.28 | 59307 |
| 2025-06-09 | 30.52 | $29.45 | 35446 |
| 2025-06-06 | 30.01 | $29.45 | 83900 |
| 2025-06-05 | 29.38 | $29.27 | 92402 |
| 2025-06-04 | 28.79 | $29.19 | 86200 |
| 2025-06-03 | 28.27 | $29.11 | 102818 |
| 2025-06-02 | 27.85 | $29.46 | 236907 |
| 2025-05-30 | 27.27 | $29.02 | 24343 |
| 2025-05-29 | 26.91 | $29.03 | 39439 |
| 2025-05-28 | 26.39 | $28.93 | 37937 |
| 2025-05-27 | 25.87 | $29.09 | 51548 |
| 2025-05-23 | 25.07 | $28.52 | 22200 |
| 2025-05-22 | 24.71 | $28.55 | 39519 |
| 2025-05-21 | 24.35 | $28.44 | 387935 |
| 2025-05-20 | 23.62 | $28.86 | 69800 |
| 2025-05-19 | 22.95 | $28.58 | 40900 |
| 2025-05-16 | 22.39 | $28.39 | 138600 |
| 2025-05-15 | 21.87 | $28.23 | 60021 |
| 2025-05-14 | 21.44 | $28.31 | 138400 |
| 2025-05-13 | 20.70 | $28.16 | 87400 |
| 2025-05-12 | 20.10 | $28.00 | 84329 |
| 2025-05-09 | 19.41 | $27.85 | 73600 |
| 2025-05-08 | 18.82 | $27.55 | 50645 |
| 2025-05-07 | 18.25 | $27.56 | 36900 |
| 2025-05-06 | 17.83 | $27.28 | 48200 |
| 2025-05-05 | 17.64 | $27.08 | 105800 |
| 2025-05-02 | 17.53 | $26.70 | 33150 |
| 2025-05-01 | 17.67 | $26.48 | 19700 |
| 2025-04-30 | 17.91 | $26.37 | 31115 |
| 2025-04-29 | 18.17 | $26.67 | 30500 |
| 2025-04-28 | 18.01 | $26.52 | 32500 |
| 2025-04-25 | 17.96 | $26.59 | 47400 |
| 2025-04-24 | 17.74 | $26.14 | 23900 |
| 2025-04-23 | 17.67 | $25.85 | 32497 |
| 2025-04-22 | 17.62 | $25.70 | 43100 |
| 2025-04-21 | 17.82 | $25.31 | 37033 |
| 2025-04-17 | 18.20 | $25.45 | 101100 |
| 2025-04-16 | 18.51 | $25.19 | 57600 |
| 2025-04-15 | 18.95 | $25.20 | 20843 |
| 2025-04-14 | 19.55 | $24.85 | 35100 |
| 2025-04-11 | 20.40 | $24.43 | 162700 |
| 2025-04-10 | 21.35 | $23.87 | 63100 |
| 2025-04-09 | 21.99 | $24.27 | 142025 |
| 2025-04-08 | 22.66 | $22.32 | 290631 |
| 2025-04-07 | 22.64 | $22.45 | 398200 |
| 2025-04-04 | 22.05 | $22.67 | 477600 |
| 2025-04-03 | 21.71 | $24.81 | 175200 |
| 2025-04-02 | 22.78 | $25.17 | 134979 |
| 2025-04-01 | 23.73 | $25.18 | 432165 |
| 2025-03-31 | 24.65 | $25.12 | 956800 |
| 2025-03-28 | 25.84 | $25.49 | 340420 |
| 2025-03-27 | 26.55 | $25.95 | 41142 |
| 2025-03-26 | 26.97 | $25.91 | 87000 |
| 2025-03-25 | 27.24 | $25.95 | 42900 |
| 2025-03-24 | 27.48 | $26.16 | 27600 |
| 2025-03-21 | 27.50 | $25.93 | 17900 |
| 2025-03-20 | 27.66 | $26.10 | 203500 |
| 2025-03-19 | 27.81 | $26.66 | 169400 |
| 2025-03-18 | 27.33 | $26.81 | 80917 |
| 2025-03-17 | 26.66 | $26.66 | 80408 |
| 2025-03-14 | 26.02 | $26.36 | 39300 |
| 2025-03-13 | 25.52 | $25.39 | 21748 |
| 2025-03-12 | 25.50 | $25.53 | 15346 |
| 2025-03-11 | 25.45 | $25.49 | 187696 |
| 2025-03-10 | 25.40 | $25.26 | 146886 |
| 2025-03-07 | 25.45 | $26.18 | 91100 |
| 2025-03-06 | 24.72 | $25.86 | 324602 |
| 2025-03-05 | 24.02 | $25.67 | 35800 |
| 2025-03-04 | 23.48 | $24.28 | 65249 |
| 2025-03-03 | 23.71 | $24.13 | 34600 |
| 2025-02-28 | 23.39 | $23.91 | 57935 |
| 2025-02-27 | 23.43 | $24.41 | 19031 |
| 2025-02-26 | 22.63 | $24.53 | 71700 |
| 2025-02-25 | 21.59 | $24.12 | 101200 |
| 2025-02-24 | 20.76 | $23.70 | 20900 |
| 2025-02-21 | 20.27 | $23.49 | 20900 |
| 2025-02-20 | 19.96 | $23.63 | 7800 |
| 2025-02-19 | 19.50 | $23.64 | 58700 |
| 2025-02-18 | 19.02 | $24.16 | 21600 |
| 2025-02-14 | 17.88 | $23.75 | 19800 |
| 2025-02-13 | 16.92 | $23.30 | 34241 |
| 2025-02-12 | 16.28 | $23.00 | 15407 |
| 2025-02-11 | 15.94 | $22.64 | 21945 |
| 2025-02-10 | 15.95 | $22.34 | 20823 |
| 2025-02-07 | 16.28 | $22.19 | 9600 |
| 2025-02-06 | 16.62 | $22.55 | 101021 |
| 2025-02-05 | 16.72 | $21.91 | 12900 |
| 2025-02-04 | 17.56 | $21.79 | 6200 |
| 2025-02-03 | 18.32 | $21.58 | 12315 |
| 2025-01-31 | 18.85 | $22.15 | 8436 |
| 2025-01-30 | 19.03 | $22.22 | 3400 |
| 2025-01-29 | 18.99 | $22.13 | 6700 |
| 2025-01-28 | 19.28 | $22.04 | 6900 |
| 2025-01-27 | 19.57 | $22.32 | 252100 |
| 2025-01-24 | 19.27 | $22.36 | 13600 |
| 2025-01-23 | 18.83 | $22.23 | 18300 |
| 2025-01-22 | 18.63 | $21.91 | 7800 |
| 2025-01-21 | 18.75 | $21.90 | 4013 |
| 2025-01-17 | 18.97 | $21.42 | 12302 |
| 2025-01-16 | 19.92 | $21.16 | 4300 |
| 2025-01-15 | 20.59 | $21.09 | 18428 |
| 2025-01-14 | 21.30 | $21.02 | 10435 |
| 2025-01-13 | 21.57 | $20.82 | 13248 |
| 2025-01-10 | 21.38 | $20.80 | 36500 |
| 2025-01-08 | 21.40 | $20.68 | 89541 |
| 2025-01-07 | 21.09 | $20.88 | 102600 |
| 2025-01-06 | 21.13 | $21.04 | 3300 |
| 2025-01-03 | 21.28 | $20.82 | 6442 |
| 2025-01-02 | 20.84 | $20.67 | 14400 |
| 2024-12-31 | 20.30 | $20.97 | 9249 |
| 2024-12-30 | 20.15 | $21.03 | 11644 |
| 2024-12-27 | 20.01 | $20.94 | 6241 |
| 2024-12-26 | 19.69 | $20.95 | 10420 |
| 2024-12-24 | 19.26 | $20.88 | 5327 |
| 2024-12-23 | 18.67 | $20.86 | 8123 |
| 2024-12-20 | 18.05 | $20.71 | 5800 |
| 2024-12-19 | 17.21 | $20.63 | 3831 |
| 2024-12-18 | 16.48 | $20.47 | 8334 |
| 2024-12-17 | 15.72 | $20.95 | 12941 |
| 2024-12-16 | 15.49 | $21.73 | 7400 |
| 2024-12-13 | 16.17 | $21.88 | 8932 |
| 2024-12-12 | 16.52 | $21.72 | 20200 |
| 2024-12-11 | 16.91 | $21.73 | 15538 |
| 2024-12-10 | 17.49 | $21.66 | 15900 |
| 2024-12-09 | 18.20 | $21.61 | 19000 |
| 2024-12-06 | 18.88 | $21.48 | 2914 |
| 2024-12-05 | 19.66 | $21.47 | 3823 |
| 2024-12-04 | 20.47 | $21.18 | 1420 |
| 2024-12-03 | 20.82 | $21.11 | 3926 |
| 2024-12-02 | 21.03 | $21.03 | 3724 |
| 2024-11-29 | 20.95 | $21.10 | 7336 |
| 2024-11-27 | 21.09 | $20.95 | 4101 |
| 2024-11-26 | 20.90 | $20.79 | 7405 |
| 2024-11-25 | 20.56 | $20.84 | 21500 |
| 2024-11-22 | 20.31 | $20.82 | 281309 |
| 2024-11-21 | 19.73 | $20.89 | 8619 |
| 2024-11-20 | 19.28 | $20.95 | 5223 |
| 2024-11-19 | 18.81 | $20.96 | 222300 |
| 2024-11-18 | 18.35 | $21.33 | 7230 |
| 2024-11-15 | 18.26 | $21.20 | 18923 |
| 2024-11-14 | 18.05 | $21.06 | 9700 |
| 2024-11-13 | 17.61 | $20.72 | 21100 |
| 2024-11-12 | 16.54 | $21.03 | 6349 |
| 2024-11-11 | 15.73 | $21.45 | 221533 |
| 2024-11-08 | 15.45 | $21.50 | 9110 |
| 2024-11-07 | 15.23 | $21.72 | 7616 |
| 2024-11-06 | 15.29 | $21.32 | 3500 |
| 2024-11-05 | 14.80 | $21.87 | 3238 |
| 2024-11-04 | 14.89 | $21.63 | 3100 |
| 2024-11-01 | 14.37 | $21.45 | 7107 |
| 2024-10-31 | 13.74 | $21.59 | 4700 |
| 2024-10-30 | 13.20 | $21.55 | 2205 |
| 2024-10-29 | 12.69 | $21.78 | 3236 |
| 2024-10-28 | 12.41 | $21.89 | 1700 |
| 2024-10-25 | 12.25 | $21.75 | 3600 |
| 2024-10-24 | 11.92 | $21.64 | 3800 |
| 2024-10-23 | 11.15 | $21.56 | 3500 |
| 2024-10-22 | 10.31 | $21.84 | 13642 |
| 2024-10-21 | 9.80 | $21.95 | 9541 |
| 2024-10-18 | 9.50 | $22.23 | 5900 |
| 2024-10-17 | 9.62 | $22.01 | 3500 |
| 2024-10-16 | 9.29 | $22.18 | 1600 |
| 2024-10-15 | 9.24 | $21.98 | 2100 |
| 2024-10-14 | 8.97 | $22.15 | 6000 |
| 2024-10-11 | 8.74 | $22.24 | 2100 |
| 2024-10-10 | 8.86 | $22.16 | 3046 |
| 2024-10-09 | 8.72 | $22.19 | 1000 |
| 2024-10-08 | 8.64 | $22.09 | 2700 |
| 2024-10-07 | 8.42 | $22.22 | 4300 |
| 2024-10-04 | 8.45 | $22.34 | 6144 |
| 2024-10-03 | 8.48 | $22.21 | 5600 |
| 2024-10-02 | 8.32 | $22.37 | 2700 |
| 2024-10-01 | 8.44 | $22.43 | 312816 |
| 2024-09-30 | 8.71 | $22.83 | 9629 |
| 2024-09-27 | 8.70 | $22.77 | 7014 |
| 2024-09-26 | 8.77 | $22.60 | 149100 |
| 2024-09-25 | 9.15 | $22.33 | 4500 |
| 2024-09-24 | 9.52 | $22.50 | 4000 |
| 2024-09-23 | 9.94 | $22.50 | 8500 |
| 2024-09-20 | 10.39 | $22.65 | 2400 |
| 2024-09-19 | 10.62 | $22.89 | 8000 |
| 2024-09-18 | 10.59 | $22.51 | 12125 |
| 2024-09-17 | 10.96 | $22.45 | 7520 |
| 2024-09-16 | 11.52 | $22.67 | 1243 |
| 2024-09-13 | 12.01 | $22.45 | 1505 |
| 2024-09-12 | 12.45 | $22.34 | 2500 |
| 2024-09-11 | 12.67 | $22.29 | 18209 |
| 2024-09-10 | 12.86 | $22.24 | 2000 |
| 2024-09-09 | 12.93 | $22.46 | 3400 |
| 2024-09-06 | 13.35 | $22.30 | 1825 |
| 2024-09-05 | 13.64 | $22.65 | 6907 |
| 2024-09-04 | 14.28 | $22.62 | 6700 |
| 2024-09-03 | 15.01 | $22.59 | 6031 |
| 2024-08-30 | 15.64 | $23.29 | 1800 |
| 2024-08-29 | 15.13 | $23.11 | 506 |
| 2024-08-28 | 14.75 | $23.21 | 2809 |
| 2024-08-27 | 14.24 | $23.39 | 10542 |
| 2024-08-26 | 13.57 | $23.28 | 4400 |
| 2024-08-23 | 12.93 | $23.26 | 3000 |
| 2024-08-22 | 12.36 | $22.83 | 6200 |
| 2024-08-21 | 12.09 | $23.10 | 6504 |
| 2024-08-20 | 11.63 | $22.85 | 2242 |
| 2024-08-19 | 11.47 | $22.94 | 3624 |
| 2024-08-16 | 11.21 | $22.58 | 4222 |
| 2024-08-15 | 11.42 | $22.52 | 6500 |
| 2024-08-14 | 11.58 | $22.42 | 8900 |
| 2024-08-13 | 11.96 | $22.23 | 14037 |
| 2024-08-12 | 12.52 | $22.06 | 3126 |
| 2024-08-09 | 12.90 | $22.02 | 3861 |
| 2024-08-08 | 13.20 | $21.91 | 3212 |
| 2024-08-07 | 13.40 | $21.77 | 4029 |
| 2024-08-06 | 13.60 | $21.48 | 12636 |
| 2024-08-05 | 13.20 | $21.37 | 5800 |
| 2024-08-02 | 12.49 | $21.83 | 15000 |
| 2024-08-01 | 12.30 | $22.12 | 73600 |
| 2024-07-31 | 12.47 | $22.59 | 3300 |
| 2024-07-30 | 12.75 | $22.56 | 14528 |
| 2024-07-29 | 13.15 | $22.41 | 4700 |
| 2024-07-26 | 13.78 | $22.50 | 3900 |
| 2024-07-25 | 14.40 | $22.41 | 2844 |
| 2024-07-24 | 15.11 | $22.39 | 4101 |
| 2024-07-23 | 15.69 | $22.47 | 7407 |
| 2024-07-22 | 16.13 | $22.76 | 7500 |
| 2024-07-19 | 16.38 | $22.53 | 1000 |
| 2024-07-18 | 16.90 | $22.62 | 13706 |
| 2024-07-17 | 17.28 | $22.71 | 7000 |
| 2024-07-16 | 17.57 | $22.75 | 1300 |
| 2024-07-15 | 17.96 | $22.67 | 17626 |
| 2024-07-12 | 18.36 | $22.79 | 1400 |
| 2024-07-11 | 18.52 | $22.60 | 3100 |
| 2024-07-10 | 19.00 | $22.45 | 11600 |
| 2024-07-09 | 19.74 | $22.31 | 49341 |
| 2024-07-08 | 20.63 | $22.62 | 26600 |
| 2024-07-05 | 21.06 | $22.71 | 6900 |
| 2024-07-03 | 21.58 | $22.47 | 4813 |
| 2024-07-02 | 22.34 | $22.19 | 2948 |
| 2024-07-01 | 23.48 | $22.17 | 17539 |
| 2024-06-28 | 24.67 | $21.85 | 9500 |
| 2024-06-27 | 25.45 | $21.82 | 5700 |
| 2024-06-26 | 26.19 | $21.71 | 25914 |
| 2024-06-25 | 26.82 | $21.88 | 45300 |
| 2024-06-24 | 27.58 | $21.94 | 32636 |
| 2024-06-21 | 28.46 | $21.64 | 21645 |
| 2024-06-20 | 29.12 | $21.92 | 68310 |
| 2024-06-18 | 30.05 | $21.71 | 27002 |
| 2024-06-17 | 30.81 | $21.68 | 23924 |
| 2024-06-14 | 31.44 | $21.35 | 20500 |
| 2024-06-13 | 31.83 | $21.89 | 15000 |
| 2024-06-12 | 32.71 | $22.31 | 19131 |
| 2024-06-11 | 34.12 | $21.94 | 25649 |
| 2024-06-10 | 34.92 | $23.18 | 22535 |
| 2024-06-07 | 36.18 | $23.22 | 16120 |
| 2024-06-06 | 37.01 | $23.61 | 20100 |
| 2024-06-05 | 37.22 | $23.49 | 2444 |
| 2024-06-04 | 37.66 | $23.22 | 35700 |
| 2024-06-03 | 38.29 | $23.60 | 39613 |
| 2024-05-31 | 38.21 | $23.48 | 4745 |
| 2024-05-30 | 38.34 | $23.19 | 9313 |
| 2024-05-29 | 38.83 | $23.09 | 17100 |
| 2024-05-28 | 39.35 | $23.57 | 39700 |
| 2024-05-24 | 38.73 | $23.52 | 7811 |
| 2024-05-23 | 38.26 | $23.48 | 10119 |
| 2024-05-22 | 37.45 | $23.59 | 8500 |
| 2024-05-21 | 36.77 | $23.76 | 40100 |
| 2024-05-20 | 35.67 | $23.71 | 9800 |
| 2024-05-17 | 34.26 | $23.69 | 10900 |
| 2024-05-16 | 32.80 | $23.47 | 6842 |
| 2024-05-15 | 31.48 | $23.42 | 8648 |
| 2024-05-14 | 30.10 | $23.41 | 15500 |
| 2024-05-13 | 28.70 | $23.05 | 5431 |
| 2024-05-10 | 27.53 | $23.04 | 2800 |
| 2024-05-09 | 26.38 | $23.00 | 24000 |
| 2024-05-08 | 25.25 | $22.68 | 5800 |
| 2024-05-07 | 24.43 | $22.66 | 9600 |
| 2024-05-06 | 23.57 | $22.45 | 6331 |
| 2024-05-03 | 22.99 | $22.37 | 27036 |
| 2024-05-02 | 22.51 | $22.22 | 124600 |
| 2024-05-01 | 22.26 | $21.86 | 5421 |
| 2024-04-30 | 22.45 | $21.90 | 6600 |
| 2024-04-29 | 22.27 | $22.02 | 2741 |
| 2024-04-26 | 22.18 | $21.97 | 6023 |
| 2024-04-25 | 22.18 | $22.07 | 1200 |
| 2024-04-24 | 21.76 | $22.11 | 700 |
| 2024-04-23 | 21.33 | $22.11 | 5400 |
| 2024-04-22 | 20.87 | $21.85 | 11100 |
| 2024-04-19 | 20.77 | $21.62 | 4030 |
| 2024-04-18 | 21.05 | $21.57 | 400 |
| 2024-04-17 | 21.56 | $21.49 | 2300 |
| 2024-04-16 | 22.27 | $21.40 | 4200 |
| 2024-04-15 | 23.18 | $21.43 | 14412 |
| 2024-04-12 | 23.91 | $21.68 | 5400 |
| 2024-04-11 | 24.07 | $21.98 | 17814 |
| 2024-04-10 | 23.83 | $21.99 | 5941 |
| 2024-04-09 | 23.40 | $22.23 | 2441 |
| 2024-04-08 | 21.98 | $22.21 | 3333 |
| 2024-04-05 | 20.50 | $21.97 | 3129 |
| 2024-04-04 | 19.24 | $21.83 | 11915 |
| 2024-04-03 | 17.81 | $21.85 | 11729 |
| 2024-04-02 | 16.71 | $21.70 | 4500 |
| 2024-04-01 | 15.75 | $21.68 | 46100 |
| 2024-03-28 | 14.74 | $21.72 | 3209 |
| 2024-03-27 | 13.88 | $21.79 | 7131 |
| 2024-03-26 | 12.87 | $21.58 | 5000 |
| 2024-03-25 | 12.12 | $21.54 | 2226 |
| 2024-03-22 | 11.39 | $21.45 | 2600 |
| 2024-03-21 | 10.89 | $21.41 | 5400 |
| 2024-03-20 | 10.35 | $21.48 | 2037 |
| 2024-03-19 | 9.79 | $21.20 | 10542 |
| 2024-03-18 | 9.65 | $21.09 | 11817 |
| 2024-03-15 | 9.68 | $21.03 | 5100 |
| 2024-03-14 | 9.83 | $20.95 | 7200 |
| 2024-03-13 | 10.20 | $21.15 | 12900 |
| 2024-03-12 | 10.38 | $20.92 | 1744 |
| 2024-03-11 | 10.78 | $20.85 | 2700 |
| 2024-03-08 | 11.02 | $20.93 | 2800 |
| 2024-03-07 | 11.52 | $21.08 | 14200 |
| 2024-03-06 | 12.00 | $21.01 | 1645 |
| 2024-03-05 | 12.54 | $20.76 | 32300 |
| 2024-03-04 | 12.80 | $20.72 | 31235 |
| 2024-03-01 | 12.97 | $20.79 | 45000 |
| 2024-02-29 | 13.14 | $20.64 | 4223 |
| 2024-02-28 | 12.95 | $20.83 | 5207 |
| 2024-02-27 | 13.19 | $20.96 | 7620 |
| 2024-02-26 | 13.64 | $20.87 | 18514 |
| 2024-02-23 | 13.80 | $20.85 | 28300 |
| 2024-02-22 | 13.97 | $21.07 | 18800 |
| 2024-02-21 | 14.48 | $20.98 | 1800 |
| 2024-02-20 | 14.78 | $20.88 | 1300 |
| 2024-02-16 | 14.87 | $20.86 | 6800 |
| 2024-02-15 | 15.07 | $20.73 | 4304 |
| 2024-02-14 | 14.87 | $20.56 | 4631 |
| 2024-02-13 | 14.31 | $20.44 | 4800 |
| 2024-02-12 | 13.73 | $20.77 | 2439 |
| 2024-02-09 | 13.53 | $20.66 | 3300 |
| 2024-02-08 | 13.10 | $20.58 | 63700 |
| 2024-02-07 | 12.70 | $20.67 | 17346 |
| 2024-02-06 | 12.38 | $20.96 | 22304 |
| 2024-02-05 | 12.42 | $20.90 | 10800 |
| 2024-02-02 | 12.41 | $21.15 | 7433 |
| 2024-02-01 | 12.90 | $21.37 | 181415 |
| 2024-01-31 | 13.43 | $21.18 | 5200 |
| 2024-01-30 | 13.99 | $21.33 | 1800 |
| 2024-01-29 | 14.33 | $21.30 | 7700 |
| 2024-01-26 | 14.77 | $21.35 | 9900 |
| 2024-01-25 | 14.94 | $21.25 | 11603 |
| 2024-01-24 | 15.29 | $21.22 | 2800 |
| 2024-01-23 | 15.61 | $20.95 | 4900 |
| 2024-01-22 | 16.29 | $20.88 | 3900 |
| 2024-01-19 | 17.01 | $20.89 | 6100 |
| 2024-01-18 | 17.67 | $20.83 | 40044 |
| 2024-01-17 | 18.25 | $20.71 | 7713 |
| 2024-01-16 | 18.62 | $20.97 | 5642 |
| 2024-01-12 | 19.55 | $21.33 | 16947 |
| 2024-01-11 | 19.83 | $21.44 | 16000 |
| 2024-01-10 | 20.14 | $21.52 | 3116 |
| 2024-01-09 | 20.33 | $21.40 | 4900 |
| 2024-01-08 | 20.70 | $21.52 | 4100 |
| 2024-01-05 | 21.03 | $21.43 | 17900 |
| 2024-01-04 | 21.38 | $21.37 | 137915 |
| 2024-01-03 | 22.03 | $21.04 | 48916 |
| 2024-01-02 | 23.14 | $21.29 | 274042 |
| 2023-12-29 | 23.91 | $21.61 | 5437 |
| 2023-12-28 | 24.09 | $21.57 | 5100 |
| 2023-12-27 | 24.28 | $21.77 | 10300 |
| 2023-12-26 | 24.28 | $21.55 | 8300 |
| 2023-12-22 | 24.56 | $21.39 | 566422 |
| 2023-12-21 | 24.91 | $21.36 | 3900 |
| 2023-12-20 | 25.52 | $21.11 | 26700 |
| 2023-12-19 | 26.28 | $21.85 | 52407 |
| 2023-12-18 | 25.49 | $21.60 | 14513 |
| 2023-12-15 | 24.90 | $21.61 | 15544 |
| 2023-12-14 | 24.33 | $21.75 | 18910 |
| 2023-12-13 | 23.50 | $21.30 | 3412 |
| 2023-12-12 | 23.25 | $21.02 | 2900 |
| 2023-12-11 | 23.44 | $20.93 | 6324 |
| 2023-12-08 | 23.56 | $21.10 | 8733 |
| 2023-12-07 | 23.48 | $20.93 | 8700 |
| 2023-12-06 | 23.61 | $20.91 | 13600 |
| 2023-12-05 | 23.59 | $21.10 | 25038 |
| 2023-12-04 | 23.16 | $21.18 | 9900 |
| 2023-12-01 | 22.62 | $21.32 | 20533 |
| 2023-11-30 | 22.03 | $21.15 | 8828 |
| 2023-11-29 | 21.59 | $21.23 | 21200 |
| 2023-11-28 | 21.00 | $21.15 | 7433 |
| 2023-11-27 | 20.52 | $20.99 | 30537 |
| 2023-11-24 | 20.19 | $21.02 | 6726 |
| 2023-11-22 | 19.70 | $20.86 | 9223 |
| 2023-11-21 | 19.38 | $20.92 | 15505 |
| 2023-11-20 | 18.78 | $21.16 | 39702 |
| 2023-11-17 | 17.86 | $21.03 | 5640 |
| 2023-11-16 | 17.03 | $20.90 | 2500 |
| 2023-11-15 | 16.19 | $20.93 | 12100 |
| 2023-11-14 | 15.24 | $20.84 | 21717 |
| 2023-11-13 | 14.38 | $20.37 | 9342 |
| 2023-11-10 | 14.09 | $20.28 | 10000 |
| 2023-11-09 | 13.93 | $20.07 | 111300 |
| 2023-11-08 | 13.80 | $20.01 | 5332 |
| 2023-11-07 | 13.91 | $19.96 | 25700 |
| 2023-11-06 | 14.12 | $20.22 | 49300 |
| 2023-11-03 | 13.67 | $20.22 | 73601 |
| 2023-11-02 | 13.36 | $19.77 | 36009 |
| 2023-11-01 | 13.70 | $19.32 | 147746 |
| 2023-10-31 | 13.98 | $19.36 | 689500 |
| 2023-10-30 | 14.40 | $19.34 | 46538 |
| 2023-10-27 | 14.77 | $18.86 | 11320 |
| 2023-10-26 | 14.44 | $18.80 | 9318 |
| 2023-10-25 | 13.80 | $18.92 | 1900 |
| 2023-10-24 | 13.35 | $19.06 | 7016 |
| 2023-10-23 | 12.99 | $19.10 | 10039 |
| 2023-10-20 | 12.60 | $19.04 | 14400 |
| 2023-10-19 | 12.34 | $19.20 | 8600 |
| 2023-10-18 | 12.36 | $19.33 | 17900 |
| 2023-10-17 | 12.55 | $19.64 | 6600 |
| 2023-10-16 | 12.92 | $19.70 | 32800 |
| 2023-10-13 | 13.59 | $19.50 | 67338 |
| 2023-10-12 | 14.21 | $19.59 | 18100 |
| 2023-10-11 | 14.84 | $19.79 | 126700 |
| 2023-10-10 | 15.28 | $19.54 | 72800 |
| 2023-10-09 | 16.05 | $19.33 | 3132 |
| 2023-10-06 | 16.31 | $19.50 | 37623 |
| 2023-10-05 | 16.59 | $19.24 | 8416 |
| 2023-10-04 | 16.30 | $19.18 | 13440 |
| 2023-10-03 | 15.86 | $19.15 | 228536 |
| 2023-10-02 | 15.43 | $19.32 | 78925 |
| 2023-09-29 | 15.29 | $19.65 | 65018 |
| 2023-09-28 | 15.72 | $19.57 | 24705 |
| 2023-09-27 | 15.66 | $19.28 | 6700 |
| 2023-09-26 | 14.93 | $19.38 | 1900 |
| 2023-09-25 | 14.32 | $19.57 | 8800 |
| 2023-09-22 | 13.92 | $19.78 | 25419 |
| 2023-09-21 | 13.90 | $19.77 | 33625 |
| 2023-09-20 | 13.87 | $20.10 | 86743 |
| 2023-09-19 | 14.42 | $20.05 | 15600 |
| 2023-09-18 | 14.44 | $19.95 | 2800 |
| 2023-09-15 | 14.28 | $20.02 | 2400 |
| 2023-09-14 | 14.25 | $20.17 | 2500 |
| 2023-09-13 | 14.39 | $19.99 | 4000 |
| 2023-09-12 | 14.14 | $20.04 | 13949 |
| 2023-09-11 | 14.08 | $20.00 | 71500 |
| 2023-09-08 | 13.91 | $19.87 | 7100 |
| 2023-09-07 | 13.42 | $19.94 | 11617 |
| 2023-09-06 | 13.01 | $20.16 | 16200 |
| 2023-09-05 | 12.89 | $20.21 | 6500 |
| 2023-09-01 | 12.92 | $20.27 | 1900 |
| 2023-08-31 | 13.10 | $20.23 | 20132 |
| 2023-08-30 | 13.28 | $20.47 | 1100 |
| 2023-08-29 | 13.98 | $20.41 | 12528 |
| 2023-08-28 | 14.54 | $20.06 | 22100 |
| 2023-08-25 | 14.28 | $19.92 | 1400 |
| 2023-08-24 | 13.64 | $19.78 | 13821 |
| 2023-08-23 | 12.98 | $20.03 | 1419 |
| 2023-08-22 | 12.60 | $20.18 | 2000 |
| 2023-08-21 | 12.43 | $20.25 | 3900 |
| 2023-08-18 | 12.24 | $20.18 | 1000 |
| 2023-08-17 | 11.89 | $20.15 | 1824 |
| 2023-08-16 | 11.72 | $20.21 | 2641 |
| 2023-08-15 | 11.68 | $20.25 | 15200 |
| 2023-08-14 | 11.40 | $20.43 | 8108 |
| 2023-08-11 | 11.27 | $20.45 | 17000 |
| 2023-08-10 | 11.31 | $20.66 | 7100 |
| 2023-08-09 | 11.75 | $20.72 | 3900 |
| 2023-08-08 | 12.31 | $20.67 | 1138 |
| 2023-08-07 | 12.70 | $20.86 | 6600 |
| 2023-08-04 | 13.08 | $20.68 | 12325 |
| 2023-08-03 | 13.49 | $20.66 | 10100 |
| 2023-08-02 | 14.12 | $20.55 | 10700 |
| 2023-08-01 | 14.74 | $20.91 | 20900 |
| 2023-07-31 | 15.07 | $21.12 | 4939 |
| 2023-07-28 | 14.88 | $21.00 | 16849 |
| 2023-07-27 | 15.13 | $20.77 | 46200 |
| 2023-07-26 | 15.40 | $20.98 | 7000 |
| 2023-07-25 | 15.35 | $21.07 | 3132 |
| 2023-07-24 | 14.85 | $21.16 | 3000 |
| 2023-07-21 | 14.21 | $21.13 | 11200 |
| 2023-07-20 | 13.49 | $21.02 | 13800 |
| 2023-07-19 | 12.81 | $21.12 | 1500 |
| 2023-07-18 | 12.02 | $21.09 | 5700 |
| 2023-07-17 | 11.28 | $20.95 | 800 |
| 2023-07-14 | 10.67 | $20.94 | 1700 |
| 2023-07-13 | 9.95 | $21.01 | 5641 |
| 2023-07-12 | 9.25 | $20.75 | 5322 |
| 2023-07-11 | 8.88 | $20.24 | 10800 |
| 2023-07-10 | 9.26 | $20.12 | 6300 |
| 2023-07-07 | 9.74 | $20.19 | 9000 |
| 2023-07-06 | 10.25 | $19.97 | 3300 |
| 2023-07-05 | 10.29 | $20.23 | 8700 |
| 2023-07-03 | 10.82 | $20.45 | 11102 |
| 2023-06-30 | 11.20 | $20.30 | 171700 |
| 2023-06-29 | 11.76 | $19.95 | 25900 |
| 2023-06-28 | 11.78 | $19.88 | 12100 |
| 2023-06-27 | 11.72 | $19.93 | 46900 |
| 2023-06-26 | 11.70 | $19.84 | 4121 |
| 2023-06-23 | 11.36 | $19.65 | 3526 |
| 2023-06-22 | 10.88 | $20.04 | 7226 |
| 2023-06-21 | 10.88 | $20.29 | 4716 |
| 2023-06-20 | 11.18 | $20.21 | 5202 |
| 2023-06-16 | 11.38 | $20.44 | 13600 |
| 2023-06-15 | 11.86 | $20.51 | 2916 |
| 2023-06-14 | 12.48 | $20.36 | 3300 |
| 2023-06-13 | 13.03 | $20.25 | 10055 |
| 2023-06-12 | 13.36 | $20.10 | 5400 |
| 2023-06-09 | 13.47 | $19.93 | 7400 |
| 2023-06-08 | 13.29 | $19.97 | 3400 |
| 2023-06-07 | 13.14 | $19.72 | 8900 |
| 2023-06-06 | 12.68 | $20.32 | 6000 |
| 2023-06-05 | 12.72 | $20.27 | 24906 |
| 2023-06-02 | 12.88 | $20.14 | 26705 |
| 2023-06-01 | 12.94 | $19.88 | 7613 |
| 2023-05-31 | 12.49 | $19.65 | 9200 |
| 2023-05-30 | 11.56 | $19.82 | 2409 |
| 2023-05-26 | 10.82 | $19.92 | 4200 |
| 2023-05-25 | 10.25 | $19.93 | 7424 |
| 2023-05-24 | 9.64 | $20.06 | 93200 |
| 2023-05-23 | 9.24 | $20.45 | 12726 |
| 2023-05-22 | 9.40 | $20.67 | 3800 |
| 2023-05-19 | 9.86 | $20.46 | 1500 |
| 2023-05-18 | 10.24 | $20.43 | 2600 |
| 2023-05-17 | 10.39 | $20.51 | 8700 |
| 2023-05-16 | 10.55 | $20.29 | 8449 |
| 2023-05-15 | 10.54 | $20.48 | 4300 |
| 2023-05-12 | 10.65 | $20.41 | 3200 |
| 2023-05-11 | 10.82 | $20.61 | 2800 |
| 2023-05-10 | 11.11 | $20.77 | 2123 |
| 2023-05-09 | 11.66 | $20.97 | 4500 |
| 2023-05-08 | 12.08 | $21.18 | 14308 |
| 2023-05-05 | 12.12 | $20.99 | 1604 |
| 2023-05-04 | 12.50 | $20.55 | 15700 |
| 2023-05-03 | 12.93 | $20.65 | 4300 |
| 2023-05-02 | 13.57 | $20.69 | 9300 |
| 2023-05-01 | 14.28 | $21.14 | 22029 |
| 2023-04-28 | 14.43 | $21.14 | 9224 |
| 2023-04-27 | 14.62 | $21.21 | 2300 |
| 2023-04-26 | 14.65 | $20.95 | 4000 |
| 2023-04-25 | 14.91 | $20.71 | 33800 |
| 2023-04-24 | 15.49 | $21.04 | 9100 |
| 2023-04-21 | 15.64 | $20.99 | 10700 |
| 2023-04-20 | 15.86 | $20.95 | 2500 |
| 2023-04-19 | 16.12 | $20.97 | 3400 |
| 2023-04-18 | 16.39 | $21.12 | 7100 |
| 2023-04-17 | 16.48 | $20.97 | 4706 |
| 2023-04-14 | 16.73 | $21.02 | 3300 |
| 2023-04-13 | 16.85 | $20.90 | 3900 |
| 2023-04-12 | 17.07 | $20.77 | 9100 |
| 2023-04-11 | 17.40 | $20.63 | 9022 |
| 2023-04-10 | 17.87 | $20.49 | 9239 |
| 2023-04-06 | 18.62 | $20.44 | 178600 |
| 2023-04-05 | 19.38 | $20.30 | 4219 |
| 2023-04-04 | 20.39 | $20.49 | 7029 |
| 2023-04-03 | 21.25 | $20.47 | 21200 |
| 2023-03-31 | 22.17 | $20.25 | 5600 |
| 2023-03-30 | 23.28 | $20.25 | 7723 |
| 2023-03-29 | 24.45 | $19.59 | 4800 |
| 2023-03-28 | 24.91 | $19.23 | 6000 |
| 2023-03-27 | 24.93 | $19.11 | 9800 |
| 2023-03-24 | 24.82 | $18.89 | 7607 |
| 2023-03-23 | 24.49 | $19.66 | 8200 |
| 2023-03-22 | 24.73 | $19.74 | 11009 |
| 2023-03-21 | 25.12 | $20.12 | 5000 |
| 2023-03-20 | 25.76 | $19.53 | 7400 |
| 2023-03-17 | 25.82 | $19.26 | 6747 |
| 2023-03-16 | 25.47 | $19.46 | 7814 |
| 2023-03-15 | 25.10 | $19.52 | 37522 |
| 2023-03-14 | 24.81 | $20.75 | 25600 |
| 2023-03-13 | 25.84 | $20.39 | 12925 |
| 2023-03-10 | 26.45 | $20.90 | 14300 |
| 2023-03-09 | 27.65 | $21.03 | 19400 |
| 2023-03-08 | 28.70 | $21.49 | 50003 |
| 2023-03-07 | 29.14 | $21.40 | 10617 |
| 2023-03-06 | 29.60 | $21.72 | 11600 |
| 2023-03-03 | 29.55 | $21.71 | 4400 |
| 2023-03-02 | 29.61 | $21.54 | 12722 |
| 2023-03-01 | 29.86 | $21.43 | 32423 |
| 2023-02-28 | 29.99 | $21.44 | 5830 |
| 2023-02-27 | 30.03 | $21.23 | 9700 |
| 2023-02-24 | 30.40 | $20.87 | 3800 |
| 2023-02-23 | 31.26 | $21.12 | 3000 |
| 2023-02-22 | 31.69 | $20.94 | 12300 |
| 2023-02-21 | 32.25 | $21.19 | 6939 |
| 2023-02-17 | 32.29 | $21.45 | 4734 |
| 2023-02-16 | 32.24 | $21.30 | 19510 |
| 2023-02-15 | 32.27 | $21.28 | 3516 |
| 2023-02-14 | 32.42 | $21.36 | 11100 |
| 2023-02-13 | 32.33 | $21.21 | 5840 |
| 2023-02-10 | 32.44 | $21.11 | 8000 |
| 2023-02-09 | 32.66 | $21.29 | 11800 |
| 2023-02-08 | 32.26 | $21.19 | 32721 |
| 2023-02-07 | 32.08 | $20.98 | 5400 |
| 2023-02-06 | 32.16 | $20.68 | 3237 |
| 2023-02-03 | 32.53 | $20.87 | 8101 |
| 2023-02-02 | 32.40 | $21.27 | 14316 |
| 2023-02-01 | 31.62 | $21.42 | 29913 |
| 2023-01-31 | 30.80 | $21.18 | 17900 |
| 2023-01-30 | 30.16 | $20.83 | 8800 |
| 2023-01-27 | 29.67 | $20.98 | 32400 |
| 2023-01-26 | 28.94 | $20.94 | 10000 |
| 2023-01-25 | 28.28 | $20.94 | 8126 |
| 2023-01-24 | 27.59 | $20.81 | 25400 |
| 2023-01-23 | 26.95 | $20.79 | 19200 |
| 2023-01-20 | 26.30 | $20.68 | 11731 |
| 2023-01-19 | 25.75 | $20.50 | 14900 |
| 2023-01-18 | 25.32 | $20.64 | 7315 |
| 2023-01-17 | 24.25 | $20.39 | 23434 |
| 2023-01-13 | 23.44 | $20.57 | 16239 |
| 2023-01-12 | 22.61 | $20.48 | 13700 |
| 2023-01-11 | 21.79 | $20.10 | 5619 |
| 2023-01-10 | 21.34 | $19.96 | 6100 |
| 2023-01-09 | 20.95 | $19.98 | 28510 |
| 2023-01-06 | 20.31 | $19.91 | 2900 |
| 2023-01-05 | 19.85 | $19.48 | 4221 |
| 2023-01-04 | 19.90 | $19.45 | 12238 |
| 2023-01-03 | 19.92 | $19.26 | 43600 |
| 2022-12-30 | 20.07 | $19.00 | 14800 |
| 2022-12-29 | 20.76 | $19.09 | 6500 |
| 2022-12-28 | 21.38 | $18.82 | 4722 |
| 2022-12-27 | 22.24 | $19.05 | 6811 |
| 2022-12-23 | 22.80 | $19.04 | 27400 |
| 2022-12-22 | 23.45 | $18.86 | 11600 |
| 2022-12-21 | 24.42 | $18.86 | 4900 |
| 2022-12-20 | 25.37 | $18.58 | 9500 |
| 2022-12-19 | 26.60 | $18.54 | 4813 |
| 2022-12-16 | 27.96 | $18.56 | 9243 |
| 2022-12-15 | 29.39 | $18.69 | 29267 |
| 2022-12-14 | 30.76 | $19.05 | 2623 |
| 2022-12-13 | 31.60 | $19.08 | 25213 |
| 2022-12-12 | 32.47 | $19.34 | 15100 |
| 2022-12-09 | 32.87 | $19.39 | 6430 |
| 2022-12-08 | 33.09 | $19.50 | 8900 |
| 2022-12-07 | 33.24 | $19.43 | 6714 |
| 2022-12-06 | 33.42 | $19.50 | 15442 |
| 2022-12-05 | 33.53 | $19.66 | 2605 |
| 2022-12-02 | 33.27 | $19.79 | 3600 |
| 2022-12-01 | 33.09 | $19.83 | 12114 |
| 2022-11-30 | 32.72 | $19.81 | 2930 |
| 2022-11-29 | 32.44 | $19.54 | 3611 |
| 2022-11-28 | 32.21 | $19.31 | 7037 |
| 2022-11-25 | 32.01 | $19.89 | 57710 |
| 2022-11-23 | 31.13 | $19.74 | 5500 |
| 2022-11-22 | 30.32 | $19.74 | 13900 |
| 2022-11-21 | 29.47 | $19.35 | 2016 |
| 2022-11-18 | 28.82 | $19.53 | 10932 |
| 2022-11-17 | 27.82 | $19.36 | 29200 |
| 2022-11-16 | 26.85 | $19.42 | 18421 |
| 2022-11-15 | 25.52 | $19.51 | 12207 |
| 2022-11-14 | 24.12 | $19.45 | 25316 |
| 2022-11-11 | 22.70 | $19.60 | 17117 |
| 2022-11-10 | 21.19 | $19.11 | 9200 |
| 2022-11-09 | 19.86 | $18.42 | 4000 |
| 2022-11-08 | 18.83 | $18.64 | 35700 |
| 2022-11-07 | 17.56 | $18.47 | 13800 |
| 2022-11-04 | 16.36 | $18.12 | 21200 |
| 2022-11-03 | 15.38 | $16.93 | 15603 |
| 2022-11-02 | 15.34 | $17.12 | 11000 |
| 2022-11-01 | 15.02 | $17.17 | 13415 |
| 2022-10-31 | 14.65 | $17.15 | 14822 |
| 2022-10-28 | 14.52 | $17.33 | 28800 |
| 2022-10-27 | 14.32 | $16.91 | 31503 |
| 2022-10-26 | 14.38 | $16.98 | 40100 |
| 2022-10-25 | 14.44 | $16.77 | 43500 |
| 2022-10-24 | 14.80 | $16.42 | 10100 |
| 2022-10-21 | 15.57 | $16.35 | 9314 |
| 2022-10-20 | 16.23 | $16.02 | 12019 |
| 2022-10-19 | 16.86 | $16.03 | 3000 |
| 2022-10-18 | 17.31 | $16.26 | 8213 |
| 2022-10-17 | 18.05 | $16.18 | 39936 |
| 2022-10-14 | 18.63 | $15.67 | 6700 |
| 2022-10-13 | 19.08 | $16.00 | 34525 |
| 2022-10-12 | 19.47 | $15.39 | 20931 |
| 2022-10-11 | 19.19 | $15.56 | 47011 |
| 2022-10-10 | 18.99 | $15.80 | 17413 |
| 2022-10-07 | 19.00 | $15.90 | 8019 |
| 2022-10-06 | 19.12 | $16.14 | 8604 |
| 2022-10-05 | 19.48 | $16.47 | 8600 |
| 2022-10-04 | 19.92 | $16.60 | 39043 |
| 2022-10-03 | 20.62 | $15.97 | 15900 |
| 2022-09-30 | 20.52 | $15.51 | 12200 |
| 2022-09-29 | 19.97 | $15.49 | 29116 |
| 2022-09-28 | 19.10 | $15.78 | 17224 |
| 2022-09-27 | 18.21 | $15.52 | 10000 |
| 2022-09-26 | 17.10 | $15.59 | 29200 |
| 2022-09-23 | 16.04 | $15.85 | 22317 |
| 2022-09-22 | 15.04 | $16.64 | 18800 |
| 2022-09-21 | 14.66 | $16.68 | 13200 |
| 2022-09-20 | 14.35 | $16.99 | 7930 |
| 2022-09-19 | 14.20 | $17.54 | 10715 |
| 2022-09-16 | 14.49 | $17.41 | 7300 |
| 2022-09-15 | 14.68 | $17.52 | 6134 |
| 2022-09-14 | 15.05 | $17.66 | 1.4M |
| 2022-09-13 | 15.48 | $17.71 | 2704 |
| 2022-09-12 | 16.11 | $18.35 | 22500 |
| 2022-09-09 | 16.57 | $17.86 | 19818 |
| 2022-09-08 | 17.24 | $17.53 | 8709 |
| 2022-09-07 | 17.51 | $17.49 | 5107 |
| 2022-09-06 | 17.75 | $16.80 | 6537 |
| 2022-09-02 | 17.26 | $16.81 | 25400 |
| 2022-09-01 | 16.75 | $16.94 | 9537 |
| 2022-08-31 | 15.67 | $17.41 | 7318 |
| 2022-08-30 | 15.06 | $17.31 | 6700 |
| 2022-08-29 | 14.41 | $17.45 | 7233 |
| 2022-08-26 | 13.82 | $17.55 | 2430 |
| 2022-08-25 | 13.39 | $17.98 | 10946 |
| 2022-08-24 | 13.25 | $17.90 | 6913 |
| 2022-08-23 | 13.05 | $17.83 | 5043 |
| 2022-08-22 | 12.80 | $17.53 | 21600 |
| 2022-08-19 | 12.33 | $18.06 | 13200 |
| 2022-08-18 | 12.38 | $18.38 | 10500 |
| 2022-08-17 | 12.70 | $18.57 | 21600 |
| 2022-08-16 | 13.22 | $18.90 | 14309 |
| 2022-08-15 | 13.56 | $18.82 | 19300 |
| 2022-08-12 | 14.02 | $19.09 | 141100 |
| 2022-08-11 | 14.23 | $18.95 | 11900 |
| 2022-08-10 | 14.40 | $18.92 | 43200 |
| 2022-08-09 | 14.70 | $18.49 | 8900 |
| 2022-08-08 | 15.46 | $18.56 | 71700 |
| 2022-08-05 | 16.27 | $18.54 | 19800 |
| 2022-08-04 | 17.00 | $18.57 | 4917 |
| 2022-08-03 | 17.81 | $18.39 | 2900 |
| 2022-08-02 | 18.48 | $18.20 | 2813 |
| 2022-08-01 | 19.17 | $18.48 | 3905 |
| 2022-07-29 | 20.04 | $18.57 | 6127 |
| 2022-07-28 | 21.04 | $18.16 | 3630 |
| 2022-07-27 | 21.65 | $18.49 | 3100 |
| 2022-07-26 | 22.49 | $17.92 | 3711 |
| 2022-07-25 | 22.80 | $18.22 | 27236 |
| 2022-07-22 | 23.37 | $17.91 | 10410 |
| 2022-07-21 | 23.69 | $18.14 | 2900 |
| 2022-07-20 | 24.18 | $17.94 | 21600 |
| 2022-07-19 | 24.69 | $18.20 | 5900 |
| 2022-07-18 | 25.29 | $17.58 | 6410 |
| 2022-07-15 | 25.49 | $17.36 | 10500 |
| 2022-07-14 | 25.29 | $17.09 | 143700 |
| 2022-07-13 | 24.74 | $17.25 | 12700 |
| 2022-07-12 | 24.32 | $17.14 | 6400 |
| 2022-07-11 | 23.91 | $17.31 | 7733 |
| 2022-07-08 | 23.54 | $17.64 | 69300 |
| 2022-07-07 | 23.31 | $17.13 | 25500 |
| 2022-07-06 | 22.61 | $16.96 | 22800 |
| 2022-07-05 | 21.55 | $17.25 | 48603 |
| 2022-07-01 | 20.54 | $18.05 | 12707 |
| 2022-06-30 | 19.87 | $18.06 | 16608 |
| 2022-06-29 | 19.16 | $18.33 | 13200 |
| 2022-06-28 | 18.73 | $18.66 | 34041 |
| 2022-06-27 | 18.48 | $18.85 | 7812 |
| 2022-06-24 | 18.32 | $18.76 | 49613 |
| 2022-06-23 | 18.00 | $18.42 | 7707 |
| 2022-06-22 | 17.27 | $18.88 | 9900 |
| 2022-06-21 | 16.88 | $19.19 | 18904 |
| 2022-06-17 | 16.70 | $18.84 | 30600 |
| 2022-06-16 | 16.09 | $18.81 | 20938 |
| 2022-06-15 | 15.45 | $19.62 | 23723 |
| 2022-06-14 | 15.11 | $19.12 | 80300 |
| 2022-06-13 | 14.51 | $19.32 | 66100 |
| 2022-06-10 | 14.05 | $19.88 | 22400 |
| 2022-06-09 | 13.90 | $20.63 | 12612 |
| 2022-06-08 | 14.39 | $21.60 | 14100 |
| 2022-06-07 | 14.35 | $21.79 | 19000 |
| 2022-06-06 | 14.27 | $21.88 | 7115 |
| 2022-06-03 | 13.93 | $21.84 | 6415 |
| 2022-06-02 | 13.81 | $21.76 | 12800 |
| 2022-06-01 | 13.76 | $21.22 | 435748 |
| 2022-05-31 | 14.08 | $21.54 | 8400 |
| 2022-05-27 | 13.96 | $21.55 | 4900 |
| 2022-05-26 | 13.85 | $21.50 | 7230 |
| 2022-05-25 | 13.76 | $21.40 | 10442 |
| 2022-05-24 | 13.72 | $21.21 | 18200 |
| 2022-05-23 | 13.86 | $21.02 | 12500 |
| 2022-05-20 | 14.13 | $20.37 | 16005 |
| 2022-05-19 | 14.84 | $20.34 | 20502 |
| 2022-05-18 | 15.54 | $19.82 | 25916 |
| 2022-05-17 | 16.11 | $20.27 | 13700 |
| 2022-05-16 | 16.90 | $19.65 | 6705 |
| 2022-05-13 | 17.18 | $19.34 | 40509 |
| 2022-05-12 | 17.22 | $18.81 | 179801 |
| 2022-05-11 | 16.82 | $19.11 | 12000 |
| 2022-05-10 | 16.67 | $19.26 | 19100 |
| 2022-05-09 | 16.32 | $19.05 | 17500 |
| 2022-05-06 | 15.91 | $19.74 | 14100 |
| 2022-05-05 | 15.89 | $19.84 | 187300 |
| 2022-05-04 | 15.94 | $21.05 | 15900 |
| 2022-05-03 | 16.65 | $20.76 | 43809 |
| 2022-05-02 | 17.12 | $20.42 | 28600 |
| 2022-04-29 | 17.23 | $20.40 | 33812 |
| 2022-04-28 | 17.44 | $20.71 | 11239 |
| 2022-04-27 | 17.63 | $20.38 | 10100 |
| 2022-04-26 | 17.55 | $20.23 | 30500 |
| 2022-04-25 | 17.47 | $20.81 | 18727 |
| 2022-04-22 | 17.66 | $21.06 | 19400 |
| 2022-04-21 | 18.21 | $21.23 | 45706 |
| 2022-04-20 | 18.93 | $21.32 | 42635 |
| 2022-04-19 | 19.37 | $21.10 | 37734 |
| 2022-04-18 | 19.54 | $20.87 | 996200 |
| 2022-04-14 | 19.62 | $20.92 | 28900 |
| 2022-04-13 | 19.76 | $21.06 | 580400 |
| 2022-04-12 | 19.90 | $20.55 | 25137 |
| 2022-04-11 | 19.74 | $20.65 | 62834 |
| 2022-04-08 | 19.66 | $20.84 | 12043 |
| 2022-04-07 | 19.63 | $20.65 | 73100 |
| 2022-04-06 | 19.49 | $20.65 | 30326 |
| 2022-04-05 | 19.22 | $21.11 | 21132 |
| 2022-04-04 | 19.22 | $21.70 | 29800 |
| 2022-04-01 | 19.50 | $21.95 | 523130 |
| 2022-03-31 | 19.89 | $21.60 | 39800 |
| 2022-03-30 | 20.24 | $22.03 | 12424 |
| 2022-03-29 | 20.87 | $22.28 | 23400 |
| 2022-03-28 | 21.60 | $21.32 | 33546 |
| 2022-03-25 | 21.69 | $21.36 | 10048 |
| 2022-03-24 | 21.85 | $21.27 | 12500 |
| 2022-03-23 | 21.99 | $21.50 | 23300 |
| 2022-03-22 | 22.24 | $22.22 | 23200 |
| 2022-03-21 | 22.86 | $21.80 | 17146 |
| 2022-03-18 | 23.39 | $22.02 | 23505 |
| 2022-03-17 | 23.93 | $21.77 | 39648 |
| 2022-03-16 | 24.43 | $21.66 | 81045 |
| 2022-03-15 | 24.83 | $20.79 | 23135 |
| 2022-03-14 | 24.79 | $20.86 | 9000 |
| 2022-03-11 | 24.82 | $20.40 | 26700 |
| 2022-03-10 | 24.69 | $20.34 | 23900 |
| 2022-03-09 | 24.40 | $20.85 | 49503 |
| 2022-03-08 | 24.17 | $19.51 | 94344 |
| 2022-03-07 | 23.10 | $18.63 | 108800 |
| 2022-03-04 | 21.58 | $19.78 | 443442 |
| 2022-03-03 | 20.26 | $20.70 | 201000 |
| 2022-03-02 | 19.17 | $20.74 | 96647 |
| 2022-03-01 | 17.70 | $20.75 | 128100 |
| 2022-02-28 | 16.16 | $22.17 | 420600 |
| 2022-02-25 | 14.98 | $23.51 | 35402 |
| 2022-02-24 | 14.21 | $22.74 | 80833 |
| 2022-02-23 | 12.71 | $23.87 | 211923 |
| 2022-02-22 | 11.95 | $24.39 | 38527 |
| 2022-02-18 | 11.32 | $25.35 | 152050 |
| 2022-02-17 | 11.45 | $25.72 | 102600 |
| 2022-02-16 | 11.91 | $26.25 | 9536 |
| 2022-02-15 | 12.28 | $26.14 | 15443 |
| 2022-02-14 | 12.85 | $25.54 | 23300 |
| 2022-02-11 | 13.18 | $26.19 | 82100 |
| 2022-02-10 | 13.56 | $26.75 | 84000 |
| 2022-02-09 | 13.42 | $27.07 | 40441 |
| 2022-02-08 | 12.84 | $26.42 | 13200 |
| 2022-02-07 | 12.89 | $26.11 | 39500 |
| 2022-02-04 | 13.12 | $26.14 | 23000 |
| 2022-02-03 | 13.38 | $26.03 | 143300 |
| 2022-02-02 | 13.75 | $25.94 | 24300 |
| 2022-02-01 | 14.20 | $25.67 | 7023 |
| 2022-01-31 | 14.81 | $25.41 | 77114 |
| 2022-01-28 | 15.16 | $25.02 | 16000 |
| 2022-01-27 | 15.08 | $24.86 | 15500 |
| 2022-01-26 | 15.14 | $24.97 | 15402 |
| 2022-01-25 | 15.22 | $24.69 | 54721 |
| 2022-01-24 | 14.73 | $24.72 | 102400 |
| 2022-01-21 | 14.15 | $25.24 | 94400 |
| 2022-01-20 | 14.64 | $25.77 | 33029 |
| 2022-01-19 | 14.97 | $26.19 | 8100 |
| 2022-01-18 | 14.66 | $26.28 | 30400 |
| 2022-01-14 | 14.29 | $26.42 | 85700 |
| 2022-01-13 | 14.00 | $26.32 | 27500 |
| 2022-01-12 | 13.57 | $26.49 | 114000 |
| 2022-01-11 | 13.27 | $26.25 | 18924 |
| 2022-01-10 | 13.21 | $25.94 | 19847 |
| 2022-01-07 | 13.54 | $26.21 | 7000 |
| 2022-01-06 | 13.34 | $25.96 | 31332 |
| 2022-01-05 | 13.38 | $25.79 | 45900 |
| 2022-01-04 | 13.42 | $26.03 | 9200 |
| 2022-01-03 | 13.28 | $25.49 | 261600 |
| 2021-12-31 | 13.62 | $25.45 | 39017 |
| 2021-12-30 | 14.05 | $25.36 | 37613 |
| 2021-12-29 | 14.62 | $25.62 | 31300 |
| 2021-12-28 | 14.94 | $25.43 | 10300 |
| 2021-12-27 | 15.41 | $25.57 | 15800 |
| 2021-12-23 | 15.80 | $25.49 | 20403 |
| 2021-12-22 | 16.30 | $25.56 | 22425 |
| 2021-12-21 | 16.82 | $25.12 | 29800 |
| 2021-12-20 | 17.63 | $24.54 | 68300 |
| 2021-12-17 | 17.75 | $24.56 | 9544 |
| 2021-12-16 | 18.04 | $24.92 | 3000 |
| 2021-12-15 | 18.69 | $24.75 | 123400 |
| 2021-12-14 | 19.04 | $24.55 | 6200 |
| 2021-12-13 | 19.23 | $24.64 | 11500 |
| 2021-12-10 | 19.57 | $25.40 | 18300 |
| 2021-12-09 | 20.45 | $25.41 | 15908 |
| 2021-12-08 | 21.22 | $25.66 | 3100 |
| 2021-12-07 | 21.80 | $25.51 | 22300 |
| 2021-12-06 | 22.62 | $24.96 | 14027 |
| 2021-12-03 | 23.46 | $24.70 | 13000 |
| 2021-12-02 | 24.16 | $24.75 | 19600 |
| 2021-12-01 | 24.78 | $24.32 | 101900 |
| 2021-11-30 | 25.43 | $24.41 | 44510 |
| 2021-11-29 | 25.76 | $24.41 | 36200 |
| 2021-11-26 | 25.97 | $24.18 | 10546 |
| 2021-11-24 | 25.82 | $24.92 | 37800 |
| 2021-11-23 | 26.29 | $24.88 | 10428 |
| 2021-11-22 | 26.84 | $24.79 | 21836 |
| 2021-11-19 | 27.33 | $24.63 | 62327 |
| 2021-11-18 | 27.69 | $25.69 | 18300 |
| 2021-11-17 | 29.15 | $25.87 | 78535 |
| 2021-11-16 | 30.25 | $25.94 | 15310 |
| 2021-11-15 | 31.21 | $25.88 | 9428 |
| 2021-11-12 | 32.21 | $26.07 | 17800 |
| 2021-11-11 | 32.98 | $26.38 | 2846 |
| 2021-11-10 | 33.41 | $26.07 | 16200 |
| 2021-11-09 | 33.96 | $26.58 | 12300 |
| 2021-11-08 | 33.57 | $26.71 | 15739 |
| 2021-11-05 | 33.27 | $26.41 | 8000 |
| 2021-11-04 | 33.20 | $26.15 | 209415 |
| 2021-11-03 | 33.43 | $26.26 | 7615 |
| 2021-11-02 | 33.67 | $25.80 | 5814 |
| 2021-11-01 | 34.44 | $25.93 | 51304 |
| 2021-10-29 | 35.21 | $25.47 | 56100 |
| 2021-10-28 | 36.25 | $25.87 | 6300 |
| 2021-10-27 | 36.58 | $25.79 | 14406 |
| 2021-10-26 | 36.93 | $26.09 | 31329 |
| 2021-10-25 | 36.88 | $25.95 | 11246 |
| 2021-10-22 | 36.95 | $25.97 | 28907 |
| 2021-10-21 | 37.04 | $25.89 | 42049 |
| 2021-10-20 | 37.13 | $26.13 | 14649 |
| 2021-10-19 | 37.00 | $26.02 | 10500 |
| 2021-10-18 | 36.95 | $25.98 | 12008 |
| 2021-10-15 | 36.98 | $25.94 | 26900 |
| 2021-10-14 | 37.00 | $25.74 | 6125 |
| 2021-10-13 | 37.22 | $25.59 | 4038 |
| 2021-10-12 | 37.56 | $25.46 | 10542 |
| 2021-10-11 | 38.06 | $25.33 | 7016 |
| 2021-10-08 | 38.58 | $25.22 | 18600 |
| 2021-10-07 | 39.36 | $25.09 | 5844 |
| 2021-10-06 | 40.24 | $25.27 | 33104 |
| 2021-10-05 | 41.18 | $25.55 | 12543 |
| 2021-10-04 | 41.85 | $25.16 | 6100 |
| 2021-10-01 | 42.76 | $25.21 | 51200 |
| 2021-09-30 | 43.76 | $24.87 | 61009 |
| 2021-09-29 | 44.95 | $25.02 | 9409 |
| 2021-09-28 | 45.99 | $25.04 | 24537 |
| 2021-09-27 | 47.06 | $25.50 | 22001 |
| 2021-09-24 | 47.74 | $25.25 | 17600 |
| 2021-09-23 | 48.66 | $25.43 | 27232 |
| 2021-09-22 | 49.45 | $25.10 | 20317 |
| 2021-09-21 | 50.47 | $24.66 | 17300 |
| 2021-09-20 | 51.79 | $24.48 | 14900 |
| 2021-09-17 | 53.32 | $25.07 | 32347 |
| 2021-09-16 | 54.15 | $25.45 | 34100 |
| 2021-09-15 | 54.53 | $25.65 | 4700 |
| 2021-09-14 | 54.74 | $25.52 | 29400 |
| 2021-09-13 | 54.92 | $25.61 | 10129 |
| 2021-09-10 | 55.21 | $25.21 | 5415 |
| 2021-09-09 | 55.60 | $25.44 | 4300 |
| 2021-09-08 | 55.70 | $25.51 | 8400 |
| 2021-09-07 | 55.68 | $25.64 | 8000 |
| 2021-09-03 | 55.46 | $25.71 | 65700 |
| 2021-09-02 | 55.19 | $25.68 | 13700 |
| 2021-09-01 | 54.92 | $25.46 | 58100 |
| 2021-08-31 | 54.69 | $25.30 | 45700 |
| 2021-08-30 | 54.51 | $25.14 | 6138 |
| 2021-08-27 | 54.37 | $25.15 | 4700 |
| 2021-08-26 | 54.22 | $24.94 | 4700 |
| 2021-08-25 | 54.10 | $25.16 | 11300 |
| 2021-08-24 | 53.91 | $25.02 | 11900 |
| 2021-08-23 | 53.75 | $24.88 | 19600 |
| 2021-08-20 | 53.60 | $24.55 | 10149 |
| 2021-08-19 | 53.52 | $24.54 | 17826 |
| 2021-08-18 | 53.42 | $25.04 | 5900 |
| 2021-08-17 | 52.90 | $24.72 | 33337 |
| 2021-08-16 | 52.39 | $25.12 | 13835 |
| 2021-08-13 | 51.52 | $25.30 | 40236 |
| 2021-08-12 | 50.42 | $25.18 | 15625 |
| 2021-08-11 | 49.28 | $25.17 | 6749 |
| 2021-08-10 | 48.08 | $24.86 | 12300 |
| 2021-08-09 | 46.85 | $24.72 | 10300 |
| 2021-08-06 | 45.57 | $24.74 | 3234 |
| 2021-08-05 | 44.23 | $24.72 | 10546 |
| 2021-08-04 | 42.82 | $24.63 | 31200 |
| 2021-08-03 | 41.34 | $24.66 | 24338 |
| 2021-08-02 | 39.79 | $24.52 | 7844 |
| 2021-07-30 | 38.14 | $24.35 | 13714 |
| 2021-07-29 | 36.42 | $24.65 | 182116 |
| 2021-07-28 | 34.44 | $24.45 | 15100 |
| 2021-07-27 | 32.37 | $24.32 | 12000 |
| 2021-07-26 | 30.21 | $24.37 | 7119 |
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