Is First Community Corporation (FCCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Community Corporation (FCCO) research center and poll results.
NASDAQ : FCCO
First Community Corporation — Technical Indicators
$32.235 USD
-$0.12 (-0.36%)
- Volume
- 33.48K
- Average Volume
- 89.22K
- Market Capitalization
- $247.01M
- P/E Ratio
- 12.45
- Dividend Yield
- 1.99%
- Price Target
- $30.00
- Year High
- $34.01
- Year Low
- $24.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.35
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.64
2026-07-21
Close Price
$32.24
Vol: 34530
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.27
Average
21.78
Maximum
32.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.64 | $32.24 | 34530 |
| 2026-07-20 | 32.62 | $32.35 | 30300 |
| 2026-07-17 | 32.58 | $32.71 | 45000 |
| 2026-07-16 | 32.50 | $33.42 | 37073 |
| 2026-07-15 | 32.42 | $32.61 | 43400 |
| 2026-07-14 | 32.35 | $32.37 | 39913 |
| 2026-07-13 | 32.35 | $32.58 | 51401 |
| 2026-07-10 | 32.31 | $32.38 | 35800 |
| 2026-07-09 | 32.29 | $32.42 | 34232 |
| 2026-07-08 | 32.26 | $32.12 | 37145 |
| 2026-07-07 | 32.22 | $32.74 | 45200 |
| 2026-07-06 | 32.15 | $32.88 | 47600 |
| 2026-07-02 | 32.05 | $32.93 | 54200 |
| 2026-07-01 | 31.90 | $33.28 | 46029 |
| 2026-06-30 | 31.77 | $32.68 | 50219 |
| 2026-06-29 | 31.64 | $32.69 | 76205 |
| 2026-06-26 | 31.51 | $33.13 | 601005 |
| 2026-06-25 | 31.35 | $32.24 | 59716 |
| 2026-06-24 | 31.24 | $32.74 | 160900 |
| 2026-06-23 | 31.12 | $32.20 | 191200 |
| 2026-06-22 | 31.04 | $31.87 | 56700 |
| 2026-06-18 | 30.96 | $31.56 | 129245 |
| 2026-06-17 | 30.89 | $31.25 | 82138 |
| 2026-06-16 | 30.80 | $31.64 | 75635 |
| 2026-06-15 | 30.70 | $31.35 | 107926 |
| 2026-06-12 | 30.60 | $32.22 | 98943 |
| 2026-06-11 | 30.46 | $31.91 | 148132 |
| 2026-06-10 | 30.34 | $32.00 | 123100 |
| 2026-06-09 | 30.23 | $31.72 | 121500 |
| 2026-06-08 | 30.13 | $31.40 | 119204 |
| 2026-06-05 | 30.08 | $31.36 | 195100 |
| 2026-06-04 | 30.04 | $30.80 | 162800 |
| 2026-06-03 | 30.00 | $29.89 | 87400 |
| 2026-06-02 | 30.00 | $30.71 | 198011 |
| 2026-06-01 | 29.94 | $30.05 | 120120 |
| 2026-05-29 | 29.93 | $30.06 | 123600 |
| 2026-05-28 | 29.91 | $30.05 | 96300 |
| 2026-05-27 | 29.89 | $30.07 | 73016 |
| 2026-05-26 | 29.90 | $30.38 | 58400 |
| 2026-05-22 | 29.89 | $30.42 | 89426 |
| 2026-05-21 | 29.87 | $30.45 | 154000 |
| 2026-05-20 | 29.85 | $29.99 | 89908 |
| 2026-05-19 | 29.88 | $29.60 | 104000 |
| 2026-05-18 | 29.91 | $29.65 | 67200 |
| 2026-05-15 | 29.98 | $29.26 | 52110 |
| 2026-05-14 | 30.08 | $29.48 | 56700 |
| 2026-05-13 | 30.12 | $29.49 | 58100 |
| 2026-05-12 | 30.19 | $29.73 | 50342 |
| 2026-05-11 | 30.25 | $29.80 | 49831 |
| 2026-05-08 | 30.30 | $30.40 | 59104 |
| 2026-05-07 | 30.33 | $30.42 | 144946 |
| 2026-05-06 | 30.37 | $30.11 | 97801 |
| 2026-05-05 | 30.40 | $29.84 | 33100 |
| 2026-05-04 | 30.40 | $29.61 | 53500 |
| 2026-05-01 | 30.41 | $29.87 | 32900 |
| 2026-04-30 | 30.39 | $29.61 | 50500 |
| 2026-04-29 | 30.38 | $29.62 | 54436 |
| 2026-04-28 | 30.36 | $30.19 | 41200 |
| 2026-04-27 | 30.30 | $30.19 | 60300 |
| 2026-04-24 | 30.22 | $30.12 | 73600 |
| 2026-04-23 | 30.14 | $29.92 | 77307 |
| 2026-04-22 | 30.07 | $30.69 | 83600 |
| 2026-04-21 | 29.97 | $30.22 | 46800 |
| 2026-04-20 | 29.89 | $31.06 | 68100 |
| 2026-04-17 | 29.74 | $31.15 | 182301 |
| 2026-04-16 | 29.59 | $30.41 | 68100 |
| 2026-04-15 | 29.45 | $30.85 | 42844 |
| 2026-04-14 | 29.32 | $30.83 | 64545 |
| 2026-04-13 | 29.21 | $30.85 | 61826 |
| 2026-04-10 | 29.07 | $30.96 | 84939 |
| 2026-04-09 | 28.93 | $31.33 | 163400 |
| 2026-04-08 | 28.77 | $30.66 | 122229 |
| 2026-04-07 | 28.65 | $29.91 | 98400 |
| 2026-04-06 | 28.58 | $29.81 | 80414 |
| 2026-04-02 | 28.50 | $29.51 | 74536 |
| 2026-04-01 | 28.46 | $29.35 | 61037 |
| 2026-03-31 | 28.43 | $29.23 | 37200 |
| 2026-03-30 | 28.41 | $28.91 | 46300 |
| 2026-03-27 | 28.41 | $28.53 | 36100 |
| 2026-03-26 | 28.42 | $28.71 | 55900 |
| 2026-03-25 | 28.49 | $28.52 | 180400 |
| 2026-03-24 | 28.56 | $28.51 | 86400 |
| 2026-03-23 | 28.61 | $28.62 | 76511 |
| 2026-03-20 | 28.67 | $28.16 | 152022 |
| 2026-03-19 | 28.79 | $28.10 | 61600 |
| 2026-03-18 | 28.91 | $27.73 | 81600 |
| 2026-03-17 | 29.03 | $28.25 | 86507 |
| 2026-03-16 | 29.13 | $28.53 | 97500 |
| 2026-03-13 | 29.20 | $28.09 | 61116 |
| 2026-03-12 | 29.28 | $28.13 | 56125 |
| 2026-03-11 | 29.38 | $28.04 | 84000 |
| 2026-03-10 | 29.48 | $28.42 | 67540 |
| 2026-03-09 | 29.60 | $28.40 | 54800 |
| 2026-03-06 | 29.73 | $28.33 | 59543 |
| 2026-03-05 | 29.85 | $28.58 | 48736 |
| 2026-03-04 | 29.96 | $28.90 | 58411 |
| 2026-03-03 | 30.05 | $28.70 | 65200 |
| 2026-03-02 | 30.12 | $28.94 | 28800 |
| 2026-02-27 | 30.14 | $28.82 | 42800 |
| 2026-02-26 | 30.15 | $30.02 | 38310 |
| 2026-02-25 | 30.09 | $30.01 | 46500 |
| 2026-02-24 | 30.02 | $29.43 | 36900 |
| 2026-02-23 | 29.99 | $29.76 | 46800 |
| 2026-02-20 | 29.94 | $30.62 | 69005 |
| 2026-02-19 | 29.91 | $30.49 | 56242 |
| 2026-02-18 | 29.86 | $30.11 | 43200 |
| 2026-02-17 | 29.80 | $30.25 | 84331 |
| 2026-02-13 | 29.75 | $29.92 | 72948 |
| 2026-02-12 | 29.74 | $29.80 | 65009 |
| 2026-02-11 | 29.72 | $29.96 | 47000 |
| 2026-02-10 | 29.70 | $30.21 | 54138 |
| 2026-02-09 | 29.66 | $30.83 | 55422 |
| 2026-02-06 | 29.61 | $30.84 | 48200 |
| 2026-02-05 | 29.57 | $30.81 | 98000 |
| 2026-02-04 | 29.50 | $30.77 | 62042 |
| 2026-02-03 | 29.44 | $30.62 | 99228 |
| 2026-02-02 | 29.39 | $30.21 | 85544 |
| 2026-01-30 | 29.33 | $29.32 | 51000 |
| 2026-01-29 | 29.34 | $29.05 | 81807 |
| 2026-01-28 | 29.38 | $28.85 | 79017 |
| 2026-01-27 | 29.43 | $28.58 | 51386 |
| 2026-01-26 | 29.49 | $28.72 | 96700 |
| 2026-01-23 | 29.55 | $28.90 | 70940 |
| 2026-01-22 | 29.60 | $29.90 | 198100 |
| 2026-01-21 | 29.62 | $29.50 | 134900 |
| 2026-01-20 | 29.68 | $29.00 | 51527 |
| 2026-01-16 | 29.78 | $29.29 | 82013 |
| 2026-01-15 | 29.87 | $29.55 | 103410 |
| 2026-01-14 | 29.95 | $29.50 | 167808 |
| 2026-01-13 | 30.03 | $29.47 | 51028 |
| 2026-01-12 | 30.09 | $29.55 | 19449 |
| 2026-01-09 | 30.14 | $29.75 | 25400 |
| 2026-01-08 | 30.15 | $29.99 | 61247 |
| 2026-01-07 | 30.11 | $29.39 | 26200 |
| 2026-01-06 | 30.11 | $29.65 | 38200 |
| 2026-01-05 | 30.10 | $29.61 | 34300 |
| 2026-01-02 | 30.09 | $28.97 | 21140 |
| 2025-12-31 | 30.10 | $29.65 | 22639 |
| 2025-12-30 | 30.06 | $29.74 | 24500 |
| 2025-12-29 | 30.03 | $29.90 | 16905 |
| 2025-12-26 | 29.98 | $29.76 | 18200 |
| 2025-12-24 | 29.95 | $29.87 | 13820 |
| 2025-12-23 | 29.91 | $29.93 | 31519 |
| 2025-12-22 | 29.82 | $30.36 | 50822 |
| 2025-12-19 | 29.72 | $30.70 | 104200 |
| 2025-12-18 | 29.56 | $31.04 | 55427 |
| 2025-12-17 | 29.38 | $31.00 | 52435 |
| 2025-12-16 | 29.20 | $31.17 | 52600 |
| 2025-12-15 | 28.99 | $31.18 | 86800 |
| 2025-12-12 | 28.81 | $30.65 | 52005 |
| 2025-12-11 | 28.67 | $30.46 | 60717 |
| 2025-12-10 | 28.52 | $30.00 | 73000 |
| 2025-12-09 | 28.39 | $29.24 | 32936 |
| 2025-12-08 | 28.29 | $29.36 | 29000 |
| 2025-12-05 | 28.17 | $29.38 | 15300 |
| 2025-12-04 | 28.04 | $29.39 | 27800 |
| 2025-12-03 | 27.91 | $29.31 | 27276 |
| 2025-12-02 | 27.78 | $28.76 | 21200 |
| 2025-12-01 | 27.68 | $29.10 | 22800 |
| 2025-11-28 | 27.56 | $29.02 | 8617 |
| 2025-11-26 | 27.47 | $29.02 | 23600 |
| 2025-11-25 | 27.35 | $29.13 | 32200 |
| 2025-11-24 | 27.26 | $28.20 | 12330 |
| 2025-11-21 | 27.22 | $28.32 | 26613 |
| 2025-11-20 | 27.18 | $27.39 | 23147 |
| 2025-11-19 | 27.17 | $27.51 | 18508 |
| 2025-11-18 | 27.19 | $27.35 | 29300 |
| 2025-11-17 | 27.19 | $26.96 | 45208 |
| 2025-11-14 | 27.19 | $27.72 | 20531 |
| 2025-11-13 | 27.14 | $27.75 | 17731 |
| 2025-11-12 | 27.11 | $27.50 | 14923 |
| 2025-11-11 | 27.16 | $27.43 | 21223 |
| 2025-11-10 | 27.19 | $27.27 | 16000 |
| 2025-11-07 | 27.20 | $26.90 | 10600 |
| 2025-11-06 | 27.18 | $26.70 | 12025 |
| 2025-11-05 | 27.21 | $26.91 | 21449 |
| 2025-11-04 | 27.24 | $26.62 | 24100 |
| 2025-11-03 | 27.27 | $26.73 | 23800 |
| 2025-10-31 | 27.31 | $26.81 | 23500 |
| 2025-10-30 | 27.34 | $27.13 | 43600 |
| 2025-10-29 | 27.36 | $26.63 | 31100 |
| 2025-10-28 | 27.40 | $27.37 | 65306 |
| 2025-10-27 | 27.44 | $27.44 | 26200 |
| 2025-10-24 | 27.48 | $27.45 | 24323 |
| 2025-10-23 | 27.56 | $27.27 | 27441 |
| 2025-10-22 | 27.64 | $27.91 | 61721 |
| 2025-10-21 | 27.70 | $27.25 | 30900 |
| 2025-10-20 | 27.79 | $27.05 | 29328 |
| 2025-10-17 | 27.89 | $26.76 | 35900 |
| 2025-10-16 | 28.00 | $27.16 | 43500 |
| 2025-10-15 | 28.09 | $28.32 | 57343 |
| 2025-10-14 | 28.10 | $28.06 | 37841 |
| 2025-10-13 | 28.10 | $27.59 | 100700 |
| 2025-10-10 | 28.13 | $26.48 | 19300 |
| 2025-10-09 | 28.20 | $27.34 | 21913 |
| 2025-10-08 | 28.24 | $27.36 | 21206 |
| 2025-10-07 | 28.27 | $27.27 | 16500 |
| 2025-10-06 | 28.30 | $27.58 | 30012 |
| 2025-10-03 | 28.30 | $27.43 | 27721 |
| 2025-10-02 | 28.31 | $27.38 | 19946 |
| 2025-10-01 | 28.33 | $27.53 | 17100 |
| 2025-09-30 | 28.31 | $28.22 | 19111 |
| 2025-09-29 | 28.26 | $28.24 | 25100 |
| 2025-09-26 | 28.21 | $28.94 | 13540 |
| 2025-09-25 | 28.13 | $28.91 | 28400 |
| 2025-09-24 | 28.04 | $29.03 | 24900 |
| 2025-09-23 | 27.95 | $29.05 | 25419 |
| 2025-09-22 | 27.84 | $29.05 | 37836 |
| 2025-09-19 | 27.73 | $29.14 | 122410 |
| 2025-09-18 | 27.57 | $28.91 | 18011 |
| 2025-09-17 | 27.43 | $28.41 | 27149 |
| 2025-09-16 | 27.33 | $28.18 | 60404 |
| 2025-09-15 | 27.21 | $28.10 | 34600 |
| 2025-09-12 | 27.09 | $27.92 | 17222 |
| 2025-09-11 | 27.00 | $28.12 | 17200 |
| 2025-09-10 | 26.91 | $27.90 | 15719 |
| 2025-09-09 | 26.80 | $27.94 | 27500 |
| 2025-09-08 | 26.67 | $27.67 | 20400 |
| 2025-09-05 | 26.53 | $27.63 | 21224 |
| 2025-09-04 | 26.38 | $27.74 | 21101 |
| 2025-09-03 | 26.23 | $27.18 | 20600 |
| 2025-09-02 | 26.10 | $27.15 | 21700 |
| 2025-08-29 | 25.99 | $27.27 | 13400 |
| 2025-08-28 | 25.85 | $27.21 | 17000 |
| 2025-08-27 | 25.73 | $27.29 | 23202 |
| 2025-08-26 | 25.61 | $27.11 | 40312 |
| 2025-08-25 | 25.51 | $26.82 | 15400 |
| 2025-08-22 | 25.44 | $26.84 | 33523 |
| 2025-08-21 | 25.36 | $26.06 | 17724 |
| 2025-08-20 | 25.31 | $26.15 | 17205 |
| 2025-08-19 | 25.29 | $26.26 | 23300 |
| 2025-08-18 | 25.25 | $25.80 | 16400 |
| 2025-08-15 | 25.23 | $25.76 | 16737 |
| 2025-08-14 | 25.21 | $26.14 | 18814 |
| 2025-08-13 | 25.16 | $26.19 | 23000 |
| 2025-08-12 | 25.10 | $25.88 | 36700 |
| 2025-08-11 | 25.04 | $25.17 | 25900 |
| 2025-08-08 | 25.04 | $24.95 | 14424 |
| 2025-08-07 | 25.03 | $24.61 | 19900 |
| 2025-08-06 | 25.07 | $24.72 | 13300 |
| 2025-08-05 | 25.09 | $24.69 | 21504 |
| 2025-08-04 | 25.13 | $24.82 | 39000 |
| 2025-08-01 | 25.17 | $24.52 | 44100 |
| 2025-07-31 | 25.23 | $24.78 | 32000 |
| 2025-07-30 | 25.26 | $24.95 | 46600 |
| 2025-07-29 | 25.26 | $25.14 | 21700 |
| 2025-07-28 | 25.22 | $25.29 | 33218 |
| 2025-07-25 | 25.14 | $25.22 | 22731 |
| 2025-07-24 | 25.08 | $25.23 | 48440 |
| 2025-07-23 | 24.99 | $25.74 | 33200 |
| 2025-07-22 | 24.89 | $25.40 | 35047 |
| 2025-07-21 | 24.78 | $25.34 | 33210 |
| 2025-07-18 | 24.64 | $25.41 | 40043 |
| 2025-07-17 | 24.49 | $25.21 | 42634 |
| 2025-07-16 | 24.34 | $24.89 | 45447 |
| 2025-07-15 | 24.21 | $24.67 | 40910 |
| 2025-07-14 | 24.10 | $25.13 | 78314 |
| 2025-07-11 | 24.01 | $24.84 | 16500 |
| 2025-07-10 | 23.94 | $25.33 | 13900 |
| 2025-07-09 | 23.84 | $25.29 | 26126 |
| 2025-07-08 | 23.74 | $25.35 | 37407 |
| 2025-07-07 | 23.64 | $25.60 | 23700 |
| 2025-07-03 | 23.51 | $25.76 | 16900 |
| 2025-07-02 | 23.38 | $25.42 | 26147 |
| 2025-07-01 | 23.28 | $24.98 | 31500 |
| 2025-06-30 | 23.21 | $24.38 | 51810 |
| 2025-06-27 | 23.17 | $23.68 | 935900 |
| 2025-06-26 | 23.17 | $23.93 | 52200 |
| 2025-06-25 | 23.15 | $23.52 | 38300 |
| 2025-06-24 | 23.16 | $23.74 | 39100 |
| 2025-06-23 | 23.14 | $23.13 | 50000 |
| 2025-06-20 | 23.16 | $22.60 | 33500 |
| 2025-06-18 | 23.21 | $22.29 | 24900 |
| 2025-06-17 | 23.30 | $22.21 | 24504 |
| 2025-06-16 | 23.38 | $22.37 | 22720 |
| 2025-06-13 | 23.45 | $22.52 | 25700 |
| 2025-06-12 | 23.53 | $23.23 | 21200 |
| 2025-06-11 | 23.57 | $23.41 | 19800 |
| 2025-06-10 | 23.61 | $23.30 | 58322 |
| 2025-06-09 | 23.65 | $23.35 | 24147 |
| 2025-06-06 | 23.68 | $23.31 | 21100 |
| 2025-06-05 | 23.70 | $23.10 | 18220 |
| 2025-06-04 | 23.73 | $23.19 | 42400 |
| 2025-06-03 | 23.76 | $23.42 | 20627 |
| 2025-06-02 | 23.81 | $23.42 | 28808 |
| 2025-05-30 | 23.86 | $23.70 | 13807 |
| 2025-05-29 | 23.89 | $23.70 | 11811 |
| 2025-05-28 | 23.88 | $23.50 | 21520 |
| 2025-05-27 | 23.90 | $23.75 | 28448 |
| 2025-05-23 | 23.89 | $23.25 | 32030 |
| 2025-05-22 | 23.92 | $23.50 | 29500 |
| 2025-05-21 | 23.95 | $23.71 | 23537 |
| 2025-05-20 | 23.94 | $24.09 | 26148 |
| 2025-05-19 | 23.85 | $23.82 | 17029 |
| 2025-05-16 | 23.72 | $23.81 | 21100 |
| 2025-05-15 | 23.59 | $24.00 | 16526 |
| 2025-05-14 | 23.46 | $24.08 | 19500 |
| 2025-05-13 | 23.32 | $24.11 | 17928 |
| 2025-05-12 | 23.16 | $24.10 | 28035 |
| 2025-05-09 | 22.99 | $23.96 | 19400 |
| 2025-05-08 | 22.83 | $23.86 | 25400 |
| 2025-05-07 | 22.73 | $23.70 | 19400 |
| 2025-05-06 | 22.55 | $23.80 | 20016 |
| 2025-05-05 | 22.40 | $24.25 | 20103 |
| 2025-05-02 | 22.21 | $24.48 | 29333 |
| 2025-05-01 | 22.05 | $24.34 | 22422 |
| 2025-04-30 | 21.97 | $23.50 | 35448 |
| 2025-04-29 | 21.91 | $23.80 | 24100 |
| 2025-04-28 | 21.85 | $23.70 | 18800 |
| 2025-04-25 | 21.79 | $23.80 | 33720 |
| 2025-04-24 | 21.73 | $24.02 | 34622 |
| 2025-04-23 | 21.65 | $23.58 | 34000 |
| 2025-04-22 | 21.61 | $22.22 | 30732 |
| 2025-04-21 | 21.62 | $21.21 | 24312 |
| 2025-04-17 | 21.67 | $21.31 | 34437 |
| 2025-04-16 | 21.72 | $21.31 | 21600 |
| 2025-04-15 | 21.77 | $21.34 | 34500 |
| 2025-04-14 | 21.82 | $20.98 | 22200 |
| 2025-04-11 | 21.90 | $20.63 | 27344 |
| 2025-04-10 | 21.99 | $20.77 | 52510 |
| 2025-04-09 | 22.03 | $21.79 | 33300 |
| 2025-04-08 | 22.06 | $20.23 | 33700 |
| 2025-04-07 | 22.14 | $20.70 | 37101 |
| 2025-04-04 | 22.22 | $20.58 | 49809 |
| 2025-04-03 | 22.35 | $21.14 | 74010 |
| 2025-04-02 | 22.47 | $22.70 | 23248 |
| 2025-04-01 | 22.52 | $22.47 | 55200 |
| 2025-03-31 | 22.59 | $22.56 | 48225 |
| 2025-03-28 | 22.71 | $22.36 | 37900 |
| 2025-03-27 | 22.84 | $22.67 | 16143 |
| 2025-03-26 | 22.93 | $22.50 | 24013 |
| 2025-03-25 | 23.04 | $22.65 | 83306 |
| 2025-03-24 | 23.14 | $22.57 | 31500 |
| 2025-03-21 | 23.25 | $22.11 | 44200 |
| 2025-03-20 | 23.41 | $22.36 | 74815 |
| 2025-03-19 | 23.60 | $22.36 | 23600 |
| 2025-03-18 | 23.83 | $22.36 | 58216 |
| 2025-03-17 | 24.05 | $22.42 | 32237 |
| 2025-03-14 | 24.29 | $22.45 | 47914 |
| 2025-03-13 | 24.54 | $21.71 | 51100 |
| 2025-03-12 | 24.83 | $22.30 | 23100 |
| 2025-03-11 | 25.09 | $21.88 | 30300 |
| 2025-03-10 | 25.35 | $22.29 | 67624 |
| 2025-03-07 | 25.56 | $23.21 | 38708 |
| 2025-03-06 | 25.71 | $23.38 | 35632 |
| 2025-03-05 | 25.86 | $23.80 | 40300 |
| 2025-03-04 | 25.99 | $23.80 | 68136 |
| 2025-03-03 | 26.07 | $24.95 | 60418 |
| 2025-02-28 | 26.12 | $24.93 | 48600 |
| 2025-02-27 | 26.16 | $24.65 | 27200 |
| 2025-02-26 | 26.23 | $24.67 | 41100 |
| 2025-02-25 | 26.29 | $24.53 | 44800 |
| 2025-02-24 | 26.38 | $24.84 | 64822 |
| 2025-02-21 | 26.44 | $25.28 | 61700 |
| 2025-02-20 | 26.47 | $26.26 | 64443 |
| 2025-02-19 | 26.39 | $26.81 | 47600 |
| 2025-02-18 | 26.26 | $26.84 | 86408 |
| 2025-02-14 | 26.13 | $27.30 | 52601 |
| 2025-02-13 | 25.97 | $27.27 | 71101 |
| 2025-02-12 | 25.80 | $27.51 | 101349 |
| 2025-02-11 | 25.57 | $27.54 | 103739 |
| 2025-02-10 | 25.31 | $27.20 | 161625 |
| 2025-02-07 | 25.07 | $26.43 | 199104 |
| 2025-02-06 | 24.90 | $26.23 | 145100 |
| 2025-02-05 | 24.76 | $26.31 | 115800 |
| 2025-02-04 | 24.62 | $26.40 | 264811 |
| 2025-02-03 | 24.49 | $25.42 | 54100 |
| 2025-01-31 | 24.41 | $25.93 | 34300 |
| 2025-01-30 | 24.31 | $25.82 | 31022 |
| 2025-01-29 | 24.21 | $26.00 | 41800 |
| 2025-01-28 | 24.12 | $25.92 | 49000 |
| 2025-01-27 | 24.04 | $26.25 | 146400 |
| 2025-01-24 | 23.95 | $25.99 | 83400 |
| 2025-01-23 | 23.85 | $25.97 | 80700 |
| 2025-01-22 | 23.75 | $24.57 | 19226 |
| 2025-01-21 | 23.74 | $24.23 | 27436 |
| 2025-01-17 | 23.74 | $24.26 | 33100 |
| 2025-01-16 | 23.83 | $24.14 | 53900 |
| 2025-01-15 | 23.92 | $23.89 | 13135 |
| 2025-01-14 | 24.02 | $22.97 | 21829 |
| 2025-01-13 | 24.17 | $22.29 | 16310 |
| 2025-01-10 | 24.35 | $22.40 | 19800 |
| 2025-01-08 | 24.52 | $23.03 | 11111 |
| 2025-01-07 | 24.65 | $23.32 | 20611 |
| 2025-01-06 | 24.76 | $23.61 | 32900 |
| 2025-01-03 | 24.88 | $23.70 | 31147 |
| 2025-01-02 | 25.00 | $23.81 | 23800 |
| 2024-12-31 | 25.12 | $24.00 | 11400 |
| 2024-12-30 | 25.22 | $23.93 | 15334 |
| 2024-12-27 | 25.33 | $24.06 | 17500 |
| 2024-12-26 | 25.41 | $24.35 | 22700 |
| 2024-12-24 | 25.46 | $24.46 | 7700 |
| 2024-12-23 | 25.51 | $24.07 | 23200 |
| 2024-12-20 | 25.56 | $24.00 | 48500 |
| 2024-12-19 | 25.61 | $24.18 | 29700 |
| 2024-12-18 | 25.61 | $24.42 | 29600 |
| 2024-12-17 | 25.61 | $25.95 | 25413 |
| 2024-12-16 | 25.53 | $25.86 | 62227 |
| 2024-12-13 | 25.45 | $25.95 | 182500 |
| 2024-12-12 | 25.36 | $25.95 | 84518 |
| 2024-12-11 | 25.29 | $26.01 | 20600 |
| 2024-12-10 | 25.24 | $25.68 | 18500 |
| 2024-12-09 | 25.20 | $25.65 | 12036 |
| 2024-12-06 | 25.13 | $25.62 | 14300 |
| 2024-12-05 | 25.06 | $25.99 | 16315 |
| 2024-12-04 | 24.98 | $26.04 | 13111 |
| 2024-12-03 | 24.87 | $26.17 | 15518 |
| 2024-12-02 | 24.73 | $26.15 | 29124 |
| 2024-11-29 | 24.61 | $26.01 | 9906 |
| 2024-11-27 | 24.50 | $25.68 | 19141 |
| 2024-11-26 | 24.38 | $25.32 | 24415 |
| 2024-11-25 | 24.31 | $25.52 | 41221 |
| 2024-11-22 | 24.19 | $25.05 | 17500 |
| 2024-11-21 | 24.06 | $24.94 | 18405 |
| 2024-11-20 | 23.96 | $24.33 | 18007 |
| 2024-11-19 | 23.88 | $24.42 | 37006 |
| 2024-11-18 | 23.81 | $24.31 | 35900 |
| 2024-11-15 | 23.73 | $24.25 | 16400 |
| 2024-11-14 | 23.68 | $24.14 | 31600 |
| 2024-11-13 | 23.63 | $24.44 | 12429 |
| 2024-11-12 | 23.57 | $25.01 | 12926 |
| 2024-11-11 | 23.38 | $24.99 | 11900 |
| 2024-11-08 | 23.20 | $24.25 | 9947 |
| 2024-11-07 | 23.06 | $24.21 | 10300 |
| 2024-11-06 | 22.90 | $24.40 | 9542 |
| 2024-11-05 | 22.72 | $23.76 | 9041 |
| 2024-11-04 | 22.58 | $23.42 | 10019 |
| 2024-11-01 | 22.45 | $23.83 | 11400 |
| 2024-10-31 | 22.30 | $23.74 | 12500 |
| 2024-10-30 | 22.16 | $23.35 | 14741 |
| 2024-10-29 | 22.05 | $23.87 | 15608 |
| 2024-10-28 | 21.91 | $23.06 | 3540 |
| 2024-10-25 | 21.83 | $22.48 | 12643 |
| 2024-10-24 | 21.77 | $22.86 | 16839 |
| 2024-10-23 | 21.71 | $22.90 | 11707 |
| 2024-10-22 | 21.65 | $22.85 | 22112 |
| 2024-10-21 | 21.58 | $22.71 | 9323 |
| 2024-10-18 | 21.54 | $23.26 | 12822 |
| 2024-10-17 | 21.52 | $23.21 | 9600 |
| 2024-10-16 | 21.49 | $23.16 | 45500 |
| 2024-10-15 | 21.41 | $21.37 | 17905 |
| 2024-10-14 | 21.43 | $21.30 | 9000 |
| 2024-10-11 | 21.45 | $21.37 | 20036 |
| 2024-10-10 | 21.48 | $21.15 | 8187 |
| 2024-10-09 | 21.48 | $20.78 | 19147 |
| 2024-10-08 | 21.51 | $20.97 | 11121 |
| 2024-10-07 | 21.53 | $20.79 | 20141 |
| 2024-10-04 | 21.55 | $20.90 | 7827 |
| 2024-10-03 | 21.56 | $20.90 | 6400 |
| 2024-10-02 | 21.57 | $21.02 | 10415 |
| 2024-10-01 | 21.60 | $21.08 | 8300 |
| 2024-09-30 | 21.62 | $21.44 | 11900 |
| 2024-09-27 | 21.64 | $21.40 | 16518 |
| 2024-09-26 | 21.66 | $21.65 | 16300 |
| 2024-09-25 | 21.68 | $21.64 | 6829 |
| 2024-09-24 | 21.67 | $21.50 | 8800 |
| 2024-09-23 | 21.69 | $21.98 | 8821 |
| 2024-09-20 | 21.69 | $22.70 | 21700 |
| 2024-09-19 | 21.56 | $22.70 | 23838 |
| 2024-09-18 | 21.47 | $21.50 | 25600 |
| 2024-09-17 | 21.46 | $21.76 | 8400 |
| 2024-09-16 | 21.43 | $21.71 | 11046 |
| 2024-09-13 | 21.39 | $21.94 | 10800 |
| 2024-09-12 | 21.35 | $21.31 | 2500 |
| 2024-09-11 | 21.30 | $21.36 | 9600 |
| 2024-09-10 | 21.26 | $21.25 | 34900 |
| 2024-09-09 | 21.22 | $21.19 | 11700 |
| 2024-09-06 | 21.19 | $21.10 | 7901 |
| 2024-09-05 | 21.15 | $21.23 | 24200 |
| 2024-09-04 | 21.09 | $21.51 | 24041 |
| 2024-09-03 | 21.04 | $21.54 | 15500 |
| 2024-08-30 | 20.96 | $21.80 | 8000 |
| 2024-08-29 | 20.91 | $21.86 | 10700 |
| 2024-08-28 | 20.89 | $21.97 | 20735 |
| 2024-08-27 | 20.92 | $21.57 | 13451 |
| 2024-08-26 | 20.98 | $21.85 | 16100 |
| 2024-08-23 | 21.00 | $21.85 | 31400 |
| 2024-08-22 | 21.05 | $20.25 | 57900 |
| 2024-08-21 | 21.20 | $20.90 | 21700 |
| 2024-08-20 | 21.26 | $21.15 | 9118 |
| 2024-08-19 | 21.32 | $21.29 | 11837 |
| 2024-08-16 | 21.33 | $20.93 | 32700 |
| 2024-08-15 | 21.32 | $20.99 | 8903 |
| 2024-08-14 | 21.27 | $20.40 | 6700 |
| 2024-08-13 | 21.27 | $20.59 | 10418 |
| 2024-08-12 | 21.22 | $20.33 | 14800 |
| 2024-08-09 | 21.09 | $20.67 | 7300 |
| 2024-08-08 | 20.95 | $20.23 | 15625 |
| 2024-08-07 | 20.85 | $20.15 | 28748 |
| 2024-08-06 | 20.72 | $20.54 | 28800 |
| 2024-08-05 | 20.51 | $19.91 | 35600 |
| 2024-08-02 | 20.34 | $20.81 | 31213 |
| 2024-08-01 | 20.11 | $21.40 | 38227 |
| 2024-07-31 | 19.85 | $22.50 | 19800 |
| 2024-07-30 | 19.56 | $22.90 | 14707 |
| 2024-07-29 | 19.24 | $22.30 | 51907 |
| 2024-07-26 | 18.98 | $22.75 | 36800 |
| 2024-07-25 | 18.73 | $23.19 | 34337 |
| 2024-07-24 | 18.45 | $22.13 | 37842 |
| 2024-07-23 | 18.22 | $22.31 | 50800 |
| 2024-07-22 | 17.98 | $21.61 | 52200 |
| 2024-07-19 | 17.75 | $20.75 | 29005 |
| 2024-07-18 | 17.55 | $19.96 | 48726 |
| 2024-07-17 | 17.39 | $20.37 | 24000 |
| 2024-07-16 | 17.21 | $19.61 | 27209 |
| 2024-07-15 | 17.07 | $17.72 | 16500 |
| 2024-07-12 | 17.04 | $17.90 | 11233 |
| 2024-07-11 | 16.99 | $18.21 | 12923 |
| 2024-07-10 | 16.89 | $17.44 | 27024 |
| 2024-07-09 | 16.82 | $16.36 | 51044 |
| 2024-07-08 | 16.81 | $16.54 | 14921 |
| 2024-07-05 | 16.80 | $16.15 | 38122 |
| 2024-07-03 | 16.82 | $16.30 | 9400 |
| 2024-07-02 | 16.82 | $16.61 | 35400 |
| 2024-07-01 | 16.81 | $16.51 | 30000 |
| 2024-06-28 | 16.83 | $17.25 | 948912 |
| 2024-06-27 | 16.78 | $17.70 | 42630 |
| 2024-06-26 | 16.71 | $17.50 | 46640 |
| 2024-06-25 | 16.69 | $17.50 | 29700 |
| 2024-06-24 | 16.67 | $17.54 | 22222 |
| 2024-06-21 | 16.64 | $17.06 | 44219 |
| 2024-06-20 | 16.67 | $16.76 | 8900 |
| 2024-06-18 | 16.70 | $16.80 | 17222 |
| 2024-06-17 | 16.73 | $16.72 | 15500 |
| 2024-06-14 | 16.79 | $16.78 | 17302 |
| 2024-06-13 | 16.82 | $17.25 | 22600 |
| 2024-06-12 | 16.82 | $16.90 | 22835 |
| 2024-06-11 | 16.79 | $16.22 | 24544 |
| 2024-06-10 | 16.79 | $15.93 | 14224 |
| 2024-06-07 | 16.80 | $16.14 | 14100 |
| 2024-06-06 | 16.80 | $16.42 | 11300 |
| 2024-06-05 | 16.78 | $16.48 | 17333 |
| 2024-06-04 | 16.76 | $16.32 | 14700 |
| 2024-06-03 | 16.74 | $16.49 | 12407 |
| 2024-05-31 | 16.75 | $16.74 | 17300 |
| 2024-05-30 | 16.73 | $16.44 | 12509 |
| 2024-05-29 | 16.74 | $16.25 | 13400 |
| 2024-05-28 | 16.75 | $16.97 | 19940 |
| 2024-05-24 | 16.75 | $17.27 | 13000 |
| 2024-05-23 | 16.72 | $16.95 | 21609 |
| 2024-05-22 | 16.70 | $17.56 | 15200 |
| 2024-05-21 | 16.63 | $17.46 | 13700 |
| 2024-05-20 | 16.56 | $17.24 | 61200 |
| 2024-05-17 | 16.55 | $17.95 | 31700 |
| 2024-05-16 | 16.45 | $17.49 | 428600 |
| 2024-05-15 | 16.37 | $17.26 | 45000 |
| 2024-05-14 | 16.31 | $16.23 | 15810 |
| 2024-05-13 | 16.29 | $16.20 | 70238 |
| 2024-05-10 | 16.27 | $16.13 | 18408 |
| 2024-05-09 | 16.28 | $16.15 | 20313 |
| 2024-05-08 | 16.28 | $16.10 | 17107 |
| 2024-05-07 | 16.29 | $16.06 | 9200 |
| 2024-05-06 | 16.32 | $15.95 | 54800 |
| 2024-05-03 | 16.36 | $16.50 | 8338 |
| 2024-05-02 | 16.36 | $16.51 | 17800 |
| 2024-05-01 | 16.37 | $16.58 | 13400 |
| 2024-04-30 | 16.39 | $16.53 | 22400 |
| 2024-04-29 | 16.42 | $16.82 | 18239 |
| 2024-04-26 | 16.44 | $16.77 | 23400 |
| 2024-04-25 | 16.47 | $16.41 | 30018 |
| 2024-04-24 | 16.51 | $16.16 | 33600 |
| 2024-04-23 | 16.55 | $16.20 | 18100 |
| 2024-04-22 | 16.59 | $16.94 | 55700 |
| 2024-04-19 | 16.62 | $16.00 | 23300 |
| 2024-04-18 | 16.70 | $15.95 | 18249 |
| 2024-04-17 | 16.78 | $15.95 | 18200 |
| 2024-04-16 | 16.83 | $15.79 | 24600 |
| 2024-04-15 | 16.89 | $15.88 | 79235 |
| 2024-04-12 | 16.95 | $16.38 | 29349 |
| 2024-04-11 | 16.98 | $16.13 | 20100 |
| 2024-04-10 | 17.03 | $16.26 | 26401 |
| 2024-04-09 | 17.08 | $16.67 | 12209 |
| 2024-04-08 | 17.11 | $16.67 | 13500 |
| 2024-04-05 | 17.13 | $16.69 | 10020 |
| 2024-04-04 | 17.16 | $16.68 | 13816 |
| 2024-04-03 | 17.20 | $16.88 | 25306 |
| 2024-04-02 | 17.22 | $17.09 | 17300 |
| 2024-04-01 | 17.18 | $17.27 | 58618 |
| 2024-03-28 | 17.12 | $17.43 | 13000 |
| 2024-03-27 | 17.07 | $17.20 | 27107 |
| 2024-03-26 | 17.02 | $16.98 | 29500 |
| 2024-03-25 | 16.99 | $17.03 | 64300 |
| 2024-03-22 | 16.95 | $17.40 | 14033 |
| 2024-03-21 | 16.90 | $17.61 | 26300 |
| 2024-03-20 | 16.85 | $17.59 | 46917 |
| 2024-03-19 | 16.79 | $17.00 | 13713 |
| 2024-03-18 | 16.77 | $16.94 | 13519 |
| 2024-03-15 | 16.78 | $17.00 | 69249 |
| 2024-03-14 | 16.79 | $17.02 | 19900 |
| 2024-03-13 | 16.79 | $17.27 | 20300 |
| 2024-03-12 | 16.76 | $17.20 | 24103 |
| 2024-03-11 | 16.78 | $17.15 | 12100 |
| 2024-03-08 | 16.79 | $17.11 | 8528 |
| 2024-03-07 | 16.79 | $17.40 | 10400 |
| 2024-03-06 | 16.78 | $17.40 | 21112 |
| 2024-03-05 | 16.79 | $17.40 | 47900 |
| 2024-03-04 | 16.80 | $16.12 | 12110 |
| 2024-03-01 | 16.91 | $16.15 | 16137 |
| 2024-02-29 | 17.03 | $16.43 | 14000 |
| 2024-02-28 | 17.14 | $16.19 | 13600 |
| 2024-02-27 | 17.28 | $16.30 | 30600 |
| 2024-02-26 | 17.42 | $16.30 | 14400 |
| 2024-02-23 | 17.57 | $16.45 | 18517 |
| 2024-02-22 | 17.71 | $16.55 | 20000 |
| 2024-02-21 | 17.80 | $16.50 | 28312 |
| 2024-02-20 | 17.90 | $16.52 | 40900 |
| 2024-02-16 | 18.01 | $17.06 | 20800 |
| 2024-02-15 | 18.08 | $17.20 | 24449 |
| 2024-02-14 | 18.14 | $17.03 | 11545 |
| 2024-02-13 | 18.21 | $16.64 | 19828 |
| 2024-02-12 | 18.29 | $17.75 | 52000 |
| 2024-02-09 | 18.33 | $17.20 | 19400 |
| 2024-02-08 | 18.40 | $17.25 | 11300 |
| 2024-02-07 | 18.48 | $17.15 | 20244 |
| 2024-02-06 | 18.58 | $17.57 | 9719 |
| 2024-02-05 | 18.68 | $17.70 | 9900 |
| 2024-02-02 | 18.79 | $18.24 | 7021 |
| 2024-02-01 | 18.90 | $18.54 | 17500 |
| 2024-01-31 | 19.00 | $18.70 | 16800 |
| 2024-01-30 | 19.14 | $19.00 | 19203 |
| 2024-01-29 | 19.26 | $19.00 | 20438 |
| 2024-01-26 | 19.39 | $19.26 | 9813 |
| 2024-01-25 | 19.50 | $19.26 | 12300 |
| 2024-01-24 | 19.61 | $18.46 | 16300 |
| 2024-01-23 | 19.75 | $18.46 | 6100 |
| 2024-01-22 | 19.89 | $18.63 | 12200 |
| 2024-01-19 | 20.00 | $18.50 | 27300 |
| 2024-01-18 | 20.12 | $18.41 | 23600 |
| 2024-01-17 | 20.24 | $18.45 | 8533 |
| 2024-01-16 | 20.37 | $18.36 | 19700 |
| 2024-01-12 | 20.48 | $18.48 | 11700 |
| 2024-01-11 | 20.53 | $18.62 | 10303 |
| 2024-01-10 | 20.57 | $18.89 | 14500 |
| 2024-01-09 | 20.59 | $19.10 | 16513 |
| 2024-01-08 | 20.59 | $19.62 | 17735 |
| 2024-01-05 | 20.55 | $19.90 | 41500 |
| 2024-01-04 | 20.49 | $20.27 | 30000 |
| 2024-01-03 | 20.40 | $20.67 | 14800 |
| 2024-01-02 | 20.28 | $21.42 | 5231 |
| 2023-12-29 | 20.11 | $21.53 | 12800 |
| 2023-12-28 | 19.91 | $21.58 | 8223 |
| 2023-12-27 | 19.72 | $21.48 | 14000 |
| 2023-12-26 | 19.52 | $21.40 | 4500 |
| 2023-12-22 | 19.33 | $21.30 | 11600 |
| 2023-12-21 | 19.15 | $21.10 | 12300 |
| 2023-12-20 | 18.98 | $21.00 | 23947 |
| 2023-12-19 | 18.81 | $20.81 | 7442 |
| 2023-12-18 | 18.65 | $20.77 | 15000 |
| 2023-12-15 | 18.48 | $21.10 | 97614 |
| 2023-12-14 | 18.30 | $20.50 | 21700 |
| 2023-12-13 | 18.14 | $19.63 | 41244 |
| 2023-12-12 | 18.03 | $19.31 | 13900 |
| 2023-12-11 | 17.93 | $19.29 | 19800 |
| 2023-12-08 | 17.83 | $19.20 | 4240 |
| 2023-12-07 | 17.74 | $18.75 | 8715 |
| 2023-12-06 | 17.67 | $18.74 | 9212 |
| 2023-12-05 | 17.60 | $18.38 | 8500 |
| 2023-12-04 | 17.54 | $18.25 | 7646 |
| 2023-12-01 | 17.50 | $18.06 | 15400 |
| 2023-11-30 | 17.46 | $17.64 | 4404 |
| 2023-11-29 | 17.44 | $17.78 | 17636 |
| 2023-11-28 | 17.43 | $17.36 | 4542 |
| 2023-11-27 | 17.43 | $17.56 | 12050 |
| 2023-11-24 | 17.42 | $17.75 | 2836 |
| 2023-11-22 | 17.40 | $17.67 | 9916 |
| 2023-11-21 | 17.38 | $17.64 | 2600 |
| 2023-11-20 | 17.35 | $17.65 | 2200 |
| 2023-11-17 | 17.34 | $17.43 | 12616 |
| 2023-11-16 | 17.34 | $17.39 | 5900 |
| 2023-11-15 | 17.35 | $17.32 | 9237 |
| 2023-11-14 | 17.37 | $17.44 | 26139 |
| 2023-11-13 | 17.38 | $17.26 | 3800 |
| 2023-11-10 | 17.38 | $17.34 | 19900 |
| 2023-11-09 | 17.38 | $17.33 | 3431 |
| 2023-11-08 | 17.38 | $17.44 | 15100 |
| 2023-11-07 | 17.38 | $17.28 | 6514 |
| 2023-11-06 | 17.39 | $17.23 | 3672 |
| 2023-11-03 | 17.42 | $17.40 | 15346 |
| 2023-11-02 | 17.43 | $17.22 | 13139 |
| 2023-11-01 | 17.46 | $17.21 | 22700 |
| 2023-10-31 | 17.47 | $17.70 | 16400 |
| 2023-10-30 | 17.45 | $17.30 | 4945 |
| 2023-10-27 | 17.43 | $17.32 | 14700 |
| 2023-10-26 | 17.43 | $17.40 | 15000 |
| 2023-10-25 | 17.44 | $17.30 | 8200 |
| 2023-10-24 | 17.45 | $17.10 | 15100 |
| 2023-10-23 | 17.47 | $17.37 | 11433 |
| 2023-10-20 | 17.47 | $17.45 | 9000 |
| 2023-10-19 | 17.47 | $17.55 | 18808 |
| 2023-10-18 | 17.46 | $17.80 | 24000 |
| 2023-10-17 | 17.45 | $17.57 | 22900 |
| 2023-10-16 | 17.44 | $17.37 | 15133 |
| 2023-10-13 | 17.44 | $17.35 | 5300 |
| 2023-10-12 | 17.45 | $17.28 | 24600 |
| 2023-10-11 | 17.46 | $17.40 | 12634 |
| 2023-10-10 | 17.45 | $17.50 | 46400 |
| 2023-10-09 | 17.45 | $17.72 | 6000 |
| 2023-10-06 | 17.42 | $17.74 | 10140 |
| 2023-10-05 | 17.38 | $17.70 | 15300 |
| 2023-10-04 | 17.35 | $17.47 | 8800 |
| 2023-10-03 | 17.32 | $17.23 | 9200 |
| 2023-10-02 | 17.34 | $17.04 | 4902 |
| 2023-09-29 | 17.37 | $17.27 | 10400 |
| 2023-09-28 | 17.37 | $17.55 | 4100 |
| 2023-09-27 | 17.36 | $17.55 | 7908 |
| 2023-09-26 | 17.36 | $17.42 | 8711 |
| 2023-09-25 | 17.34 | $17.50 | 7325 |
| 2023-09-22 | 17.31 | $17.40 | 7047 |
| 2023-09-21 | 17.29 | $17.40 | 7526 |
| 2023-09-20 | 17.28 | $17.44 | 6500 |
| 2023-09-19 | 17.26 | $17.46 | 8000 |
| 2023-09-18 | 17.26 | $17.41 | 13233 |
| 2023-09-15 | 17.26 | $17.50 | 47200 |
| 2023-09-14 | 17.26 | $17.42 | 7443 |
| 2023-09-13 | 17.26 | $17.36 | 6807 |
| 2023-09-12 | 17.28 | $17.35 | 7904 |
| 2023-09-11 | 17.31 | $17.14 | 12109 |
| 2023-09-08 | 17.38 | $17.07 | 7735 |
| 2023-09-07 | 17.46 | $16.92 | 35300 |
| 2023-09-06 | 17.55 | $17.05 | 7500 |
| 2023-09-05 | 17.65 | $17.50 | 3846 |
| 2023-09-01 | 17.73 | $17.59 | 6400 |
| 2023-08-31 | 17.81 | $17.28 | 6905 |
| 2023-08-30 | 17.93 | $17.35 | 3110 |
| 2023-08-29 | 18.04 | $17.54 | 9441 |
| 2023-08-28 | 18.14 | $17.03 | 7800 |
| 2023-08-25 | 18.27 | $17.05 | 26400 |
| 2023-08-24 | 18.41 | $17.01 | 9100 |
| 2023-08-23 | 18.52 | $17.13 | 5216 |
| 2023-08-22 | 18.62 | $17.07 | 3400 |
| 2023-08-21 | 18.74 | $17.40 | 4931 |
| 2023-08-18 | 18.79 | $17.50 | 9200 |
| 2023-08-17 | 18.83 | $17.43 | 26001 |
| 2023-08-16 | 18.87 | $17.38 | 15246 |
| 2023-08-15 | 18.88 | $17.74 | 5000 |
| 2023-08-14 | 18.87 | $18.09 | 12345 |
| 2023-08-11 | 18.82 | $18.54 | 14000 |
| 2023-08-10 | 18.73 | $18.65 | 11800 |
| 2023-08-09 | 18.65 | $18.73 | 19200 |
| 2023-08-08 | 18.57 | $18.99 | 12700 |
| 2023-08-07 | 18.46 | $19.11 | 18844 |
| 2023-08-04 | 18.38 | $19.26 | 41700 |
| 2023-08-03 | 18.29 | $19.64 | 14800 |
| 2023-08-02 | 18.17 | $19.41 | 16814 |
| 2023-08-01 | 18.08 | $19.60 | 21400 |
| 2023-07-31 | 17.97 | $19.75 | 25602 |
| 2023-07-28 | 17.85 | $19.75 | 19924 |
| 2023-07-27 | 17.73 | $19.26 | 27400 |
| 2023-07-26 | 17.63 | $19.05 | 70600 |
| 2023-07-25 | 17.55 | $19.42 | 21616 |
| 2023-07-24 | 17.45 | $18.49 | 24138 |
| 2023-07-21 | 17.40 | $18.25 | 14800 |
| 2023-07-20 | 17.38 | $18.23 | 24212 |
| 2023-07-19 | 17.37 | $17.73 | 26533 |
| 2023-07-18 | 17.38 | $17.47 | 19520 |
| 2023-07-17 | 17.40 | $17.02 | 12800 |
| 2023-07-14 | 17.44 | $16.86 | 8930 |
| 2023-07-13 | 17.50 | $16.97 | 10745 |
| 2023-07-12 | 17.56 | $17.05 | 64500 |
| 2023-07-11 | 17.62 | $16.96 | 34719 |
| 2023-07-10 | 17.68 | $17.40 | 7108 |
| 2023-07-07 | 17.74 | $17.43 | 39600 |
| 2023-07-06 | 17.79 | $17.35 | 19241 |
| 2023-07-05 | 17.80 | $17.49 | 18800 |
| 2023-07-03 | 17.79 | $17.38 | 5300 |
| 2023-06-30 | 17.78 | $17.36 | 18051 |
| 2023-06-29 | 17.76 | $17.40 | 13231 |
| 2023-06-28 | 17.73 | $17.38 | 10000 |
| 2023-06-27 | 17.71 | $17.31 | 13217 |
| 2023-06-26 | 17.69 | $17.46 | 38835 |
| 2023-06-23 | 17.67 | $17.50 | 833200 |
| 2023-06-22 | 17.64 | $17.87 | 34100 |
| 2023-06-21 | 17.60 | $18.01 | 22640 |
| 2023-06-20 | 17.54 | $18.02 | 31200 |
| 2023-06-16 | 17.47 | $17.75 | 46242 |
| 2023-06-15 | 17.44 | $17.94 | 27320 |
| 2023-06-14 | 17.41 | $17.96 | 20700 |
| 2023-06-13 | 17.37 | $18.15 | 20900 |
| 2023-06-12 | 17.34 | $18.20 | 19400 |
| 2023-06-09 | 17.29 | $18.30 | 27000 |
| 2023-06-08 | 17.20 | $18.48 | 33700 |
| 2023-06-07 | 17.12 | $18.52 | 20512 |
| 2023-06-06 | 17.04 | $17.56 | 38800 |
| 2023-06-05 | 17.04 | $17.19 | 21905 |
| 2023-06-02 | 17.11 | $17.25 | 32700 |
| 2023-06-01 | 17.18 | $16.99 | 36600 |
| 2023-05-31 | 17.28 | $16.70 | 23316 |
| 2023-05-30 | 17.42 | $17.00 | 13408 |
| 2023-05-26 | 17.58 | $16.93 | 25047 |
| 2023-05-25 | 17.80 | $17.01 | 28200 |
| 2023-05-24 | 17.96 | $17.02 | 40900 |
| 2023-05-23 | 18.11 | $17.10 | 45200 |
| 2023-05-22 | 18.26 | $16.77 | 46000 |
| 2023-05-19 | 18.42 | $16.62 | 53700 |
| 2023-05-18 | 18.60 | $17.20 | 13713 |
| 2023-05-17 | 18.76 | $17.28 | 11900 |
| 2023-05-16 | 18.91 | $17.20 | 8643 |
| 2023-05-15 | 19.08 | $17.40 | 5117 |
| 2023-05-12 | 19.23 | $17.21 | 11738 |
| 2023-05-11 | 19.37 | $16.66 | 62100 |
| 2023-05-10 | 19.54 | $16.75 | 15332 |
| 2023-05-09 | 19.69 | $17.01 | 14200 |
| 2023-05-08 | 19.81 | $17.46 | 21900 |
| 2023-05-05 | 19.91 | $18.60 | 15000 |
| 2023-05-04 | 19.96 | $18.62 | 16215 |
| 2023-05-03 | 20.01 | $19.02 | 41800 |
| 2023-05-02 | 20.05 | $19.47 | 19100 |
| 2023-05-01 | 20.07 | $20.28 | 22000 |
| 2023-04-28 | 20.06 | $21.23 | 41100 |
| 2023-04-27 | 20.01 | $20.20 | 22300 |
| 2023-04-26 | 20.01 | $20.12 | 31400 |
| 2023-04-25 | 20.02 | $20.07 | 20246 |
| 2023-04-24 | 20.03 | $20.07 | 12100 |
| 2023-04-21 | 20.04 | $20.20 | 19815 |
| 2023-04-20 | 20.03 | $20.35 | 13218 |
| 2023-04-19 | 20.03 | $20.37 | 22700 |
| 2023-04-18 | 20.03 | $20.49 | 21500 |
| 2023-04-17 | 19.96 | $20.38 | 19100 |
| 2023-04-14 | 19.91 | $20.09 | 25300 |
| 2023-04-13 | 19.84 | $20.04 | 22200 |
| 2023-04-12 | 19.76 | $19.77 | 17400 |
| 2023-04-11 | 19.72 | $19.39 | 18300 |
| 2023-04-10 | 19.69 | $19.39 | 25500 |
| 2023-04-06 | 19.71 | $19.59 | 7500 |
| 2023-04-05 | 19.75 | $19.61 | 6000 |
| 2023-04-04 | 19.78 | $19.86 | 19912 |
| 2023-04-03 | 19.79 | $19.93 | 9500 |
| 2023-03-31 | 19.78 | $20.00 | 20900 |
| 2023-03-30 | 19.76 | $20.19 | 19400 |
| 2023-03-29 | 19.73 | $20.36 | 9510 |
| 2023-03-28 | 19.70 | $20.26 | 11100 |
| 2023-03-27 | 19.70 | $20.26 | 8427 |
| 2023-03-24 | 19.70 | $20.26 | 21038 |
| 2023-03-23 | 19.69 | $20.08 | 18325 |
| 2023-03-22 | 19.68 | $20.31 | 46100 |
| 2023-03-21 | 19.64 | $20.31 | 17024 |
| 2023-03-20 | 19.61 | $19.19 | 11844 |
| 2023-03-17 | 19.63 | $19.23 | 6132 |
| 2023-03-16 | 19.66 | $18.67 | 8000 |
| 2023-03-15 | 19.72 | $18.56 | 5002 |
| 2023-03-14 | 19.78 | $18.96 | 5813 |
| 2023-03-13 | 19.83 | $18.76 | 16500 |
| 2023-03-10 | 19.89 | $19.88 | 11700 |
| 2023-03-09 | 19.89 | $20.25 | 725 |
| 2023-03-08 | 19.88 | $20.28 | 652 |
| 2023-03-07 | 19.87 | $20.13 | 1411 |
| 2023-03-06 | 19.87 | $19.62 | 3400 |
| 2023-03-03 | 19.91 | $19.64 | 7528 |
| 2023-03-02 | 19.95 | $19.56 | 54400 |
| 2023-03-01 | 20.00 | $19.87 | 2300 |
| 2023-02-28 | 20.04 | $20.13 | 2834 |
| 2023-02-27 | 20.06 | $20.33 | 2200 |
| 2023-02-24 | 20.08 | $20.00 | 6115 |
| 2023-02-23 | 20.12 | $19.88 | 2300 |
| 2023-02-22 | 20.18 | $19.64 | 15602 |
| 2023-02-21 | 20.24 | $19.60 | 1614 |
| 2023-02-17 | 20.32 | $19.70 | 2100 |
| 2023-02-16 | 20.39 | $19.73 | 3200 |
| 2023-02-15 | 20.48 | $19.89 | 1302 |
| 2023-02-14 | 20.56 | $19.79 | 1700 |
| 2023-02-13 | 20.64 | $19.85 | 4508 |
| 2023-02-10 | 20.73 | $19.97 | 8346 |
| 2023-02-09 | 20.82 | $20.00 | 3900 |
| 2023-02-08 | 20.91 | $20.00 | 600 |
| 2023-02-07 | 20.99 | $20.10 | 3715 |
| 2023-02-06 | 21.08 | $20.11 | 716 |
| 2023-02-03 | 21.17 | $20.36 | 2500 |
| 2023-02-02 | 21.23 | $20.52 | 900 |
| 2023-02-01 | 21.27 | $20.55 | 8100 |
| 2023-01-31 | 21.33 | $20.56 | 2337 |
| 2023-01-30 | 21.39 | $20.56 | 1838 |
| 2023-01-27 | 21.46 | $20.74 | 6300 |
| 2023-01-26 | 21.49 | $20.90 | 3300 |
| 2023-01-25 | 21.49 | $20.95 | 17800 |
| 2023-01-24 | 21.49 | $21.00 | 1200 |
| 2023-01-23 | 21.48 | $21.02 | 10146 |
| 2023-01-20 | 21.47 | $21.28 | 2328 |
| 2023-01-19 | 21.45 | $21.38 | 1800 |
| 2023-01-18 | 21.39 | $21.50 | 8600 |
| 2023-01-17 | 21.32 | $21.53 | 3100 |
| 2023-01-13 | 21.25 | $21.64 | 3739 |
| 2023-01-12 | 21.16 | $21.74 | 8426 |
| 2023-01-11 | 21.06 | $21.69 | 4621 |
| 2023-01-10 | 20.98 | $21.68 | 31300 |
| 2023-01-09 | 20.89 | $21.87 | 5535 |
| 2023-01-06 | 20.81 | $21.99 | 52913 |
| 2023-01-05 | 20.73 | $21.45 | 7100 |
| 2023-01-04 | 20.67 | $21.44 | 1600 |
| 2023-01-03 | 20.61 | $21.63 | 26700 |
| 2022-12-30 | 20.55 | $21.89 | 11000 |
| 2022-12-29 | 20.48 | $21.89 | 74000 |
| 2022-12-28 | 20.42 | $21.35 | 44331 |
| 2022-12-27 | 20.37 | $20.85 | 9100 |
| 2022-12-23 | 20.36 | $20.99 | 6100 |
| 2022-12-22 | 20.34 | $20.82 | 15824 |
| 2022-12-21 | 20.33 | $20.80 | 9327 |
| 2022-12-20 | 20.32 | $20.80 | 1800 |
| 2022-12-19 | 20.30 | $20.31 | 16415 |
| 2022-12-16 | 20.31 | $20.10 | 3746 |
| 2022-12-15 | 20.33 | $20.00 | 12338 |
| 2022-12-14 | 20.37 | $19.85 | 11700 |
| 2022-12-13 | 20.42 | $19.85 | 17042 |
| 2022-12-12 | 20.46 | $19.94 | 10733 |
| 2022-12-09 | 20.48 | $20.03 | 1900 |
| 2022-12-08 | 20.47 | $20.22 | 2000 |
| 2022-12-07 | 20.40 | $20.40 | 2846 |
| 2022-12-06 | 20.36 | $20.32 | 9300 |
| 2022-12-05 | 20.32 | $20.17 | 6729 |
| 2022-12-02 | 20.29 | $20.34 | 4449 |
| 2022-12-01 | 20.25 | $20.58 | 2621 |
| 2022-11-30 | 20.18 | $20.58 | 3335 |
| 2022-11-29 | 20.11 | $20.51 | 6624 |
| 2022-11-28 | 20.03 | $20.60 | 4814 |
| 2022-11-25 | 19.94 | $20.60 | 2299 |
| 2022-11-23 | 19.82 | $20.60 | 2100 |
| 2022-11-22 | 19.70 | $20.54 | 36400 |
| 2022-11-21 | 19.59 | $20.45 | 5146 |
| 2022-11-18 | 19.48 | $20.51 | 1300 |
| 2022-11-17 | 19.38 | $20.45 | 609 |
| 2022-11-16 | 19.27 | $20.85 | 16000 |
| 2022-11-15 | 19.13 | $20.80 | 8540 |
| 2022-11-14 | 18.95 | $20.61 | 34739 |
| 2022-11-11 | 18.78 | $20.50 | 14200 |
| 2022-11-10 | 18.61 | $19.85 | 3726 |
| 2022-11-09 | 18.48 | $18.76 | 1102 |
| 2022-11-08 | 18.40 | $19.62 | 26800 |
| 2022-11-07 | 18.29 | $19.53 | 400 |
| 2022-11-04 | 18.18 | $19.53 | 4800 |
| 2022-11-03 | 18.06 | $19.50 | 11300 |
| 2022-11-02 | 17.95 | $19.16 | 11030 |
| 2022-11-01 | 17.86 | $19.25 | 4701 |
| 2022-10-31 | 17.77 | $18.87 | 6307 |
| 2022-10-28 | 17.69 | $18.72 | 32026 |
| 2022-10-27 | 17.63 | $18.30 | 6200 |
| 2022-10-26 | 17.59 | $18.26 | 18200 |
| 2022-10-25 | 17.55 | $18.20 | 12909 |
| 2022-10-24 | 17.51 | $18.39 | 5500 |
| 2022-10-21 | 17.46 | $18.37 | 18200 |
| 2022-10-20 | 17.41 | $18.37 | 7534 |
| 2022-10-19 | 17.38 | $17.91 | 9600 |
| 2022-10-18 | 17.37 | $17.25 | 3000 |
| 2022-10-17 | 17.40 | $17.25 | 11608 |
| 2022-10-14 | 17.43 | $17.12 | 1600 |
| 2022-10-13 | 17.46 | $17.17 | 4534 |
| 2022-10-12 | 17.49 | $17.22 | 10700 |
| 2022-10-11 | 17.50 | $17.50 | 2504 |
| 2022-10-10 | 17.53 | $17.25 | 3319 |
| 2022-10-07 | 17.57 | $17.16 | 5432 |
| 2022-10-06 | 17.61 | $17.19 | 26700 |
| 2022-10-05 | 17.66 | $17.42 | 3843 |
| 2022-10-04 | 17.69 | $17.41 | 32600 |
| 2022-10-03 | 17.73 | $17.38 | 2419 |
| 2022-09-30 | 17.76 | $17.50 | 5943 |
| 2022-09-29 | 17.79 | $17.42 | 8600 |
| 2022-09-28 | 17.82 | $17.42 | 2118 |
| 2022-09-27 | 17.86 | $17.47 | 2612 |
| 2022-09-26 | 17.89 | $17.42 | 3237 |
| 2022-09-23 | 17.93 | $17.45 | 9523 |
| 2022-09-22 | 17.97 | $17.70 | 2238 |
| 2022-09-21 | 17.99 | $17.69 | 1215 |
| 2022-09-20 | 18.02 | $17.79 | 334 |
| 2022-09-19 | 18.03 | $17.97 | 2646 |
| 2022-09-16 | 18.05 | $17.65 | 31735 |
| 2022-09-15 | 18.08 | $17.69 | 10908 |
| 2022-09-14 | 18.11 | $17.53 | 31200 |
| 2022-09-13 | 18.14 | $17.99 | 15131 |
| 2022-09-12 | 18.15 | $18.10 | 6321 |
| 2022-09-09 | 18.16 | $18.10 | 34009 |
| 2022-09-08 | 18.16 | $18.08 | 4509 |
| 2022-09-07 | 18.16 | $18.09 | 7000 |
| 2022-09-06 | 18.16 | $18.10 | 2914 |
| 2022-09-02 | 18.16 | $18.10 | 6217 |
| 2022-09-01 | 18.15 | $18.10 | 3700 |
| 2022-08-31 | 18.15 | $18.00 | 5100 |
| 2022-08-30 | 18.15 | $18.15 | 1732 |
| 2022-08-29 | 18.16 | $18.11 | 5311 |
| 2022-08-26 | 18.16 | $18.20 | 600 |
| 2022-08-25 | 18.17 | $18.20 | 2623 |
| 2022-08-24 | 18.16 | $18.20 | 3600 |
| 2022-08-23 | 18.16 | $18.19 | 9300 |
| 2022-08-22 | 18.17 | $18.14 | 14804 |
| 2022-08-19 | 18.18 | $18.20 | 18000 |
| 2022-08-18 | 18.20 | $18.39 | 3200 |
| 2022-08-17 | 18.20 | $18.25 | 5700 |
| 2022-08-16 | 18.21 | $18.18 | 2600 |
| 2022-08-15 | 18.22 | $18.19 | 1200 |
| 2022-08-12 | 18.23 | $18.25 | 8100 |
| 2022-08-11 | 18.23 | $18.12 | 1000 |
| 2022-08-10 | 18.24 | $18.07 | 636 |
| 2022-08-09 | 18.25 | $18.01 | 5300 |
| 2022-08-08 | 18.27 | $18.05 | 4304 |
| 2022-08-05 | 18.30 | $18.00 | 4400 |
| 2022-08-04 | 18.31 | $18.07 | 700 |
| 2022-08-03 | 18.32 | $18.07 | 800 |
| 2022-08-02 | 18.35 | $18.22 | 722 |
| 2022-08-01 | 18.38 | $18.26 | 7400 |
| 2022-07-29 | 18.42 | $18.25 | 2749 |
| 2022-07-28 | 18.47 | $18.16 | 2400 |
| 2022-07-27 | 18.52 | $18.14 | 2244 |
| 2022-07-26 | 18.59 | $18.29 | 7600 |
| 2022-07-25 | 18.66 | $18.46 | 741 |
| 2022-07-22 | 18.69 | $18.57 | 1700 |
| 2022-07-21 | 18.71 | $18.46 | 6216 |
| 2022-07-20 | 18.71 | $18.47 | 4842 |
| 2022-07-19 | 18.71 | $18.35 | 10510 |
| 2022-07-18 | 18.69 | $18.32 | 9338 |
| 2022-07-15 | 18.71 | $18.28 | 13535 |
| 2022-07-14 | 18.70 | $18.22 | 18800 |
| 2022-07-13 | 18.70 | $18.35 | 9745 |
| 2022-07-12 | 18.68 | $18.38 | 11000 |
| 2022-07-11 | 18.67 | $18.60 | 8900 |
| 2022-07-08 | 18.69 | $18.31 | 3500 |
| 2022-07-07 | 18.74 | $18.27 | 8400 |
| 2022-07-06 | 18.82 | $18.62 | 8300 |
| 2022-07-05 | 18.89 | $18.80 | 10700 |
| 2022-07-01 | 18.89 | $19.13 | 13527 |
| 2022-06-30 | 18.86 | $19.17 | 9128 |
| 2022-06-29 | 18.82 | $19.15 | 9711 |
| 2022-06-28 | 18.81 | $19.62 | 5900 |
| 2022-06-27 | 18.77 | $19.65 | 27413 |
| 2022-06-24 | 18.72 | $19.06 | 14000 |
| 2022-06-23 | 18.71 | $18.93 | 4405 |
| 2022-06-22 | 18.72 | $18.61 | 7044 |
| 2022-06-21 | 18.74 | $18.37 | 17800 |
| 2022-06-17 | 18.77 | $17.91 | 47600 |
| 2022-06-16 | 18.82 | $18.67 | 16823 |
| 2022-06-15 | 18.83 | $18.17 | 12326 |
| 2022-06-14 | 18.88 | $18.18 | 1534 |
| 2022-06-13 | 18.92 | $17.95 | 8804 |
| 2022-06-10 | 18.96 | $18.25 | 13332 |
| 2022-06-09 | 19.01 | $18.89 | 1700 |
| 2022-06-08 | 19.04 | $19.39 | 3300 |
| 2022-06-07 | 19.04 | $19.83 | 2900 |
| 2022-06-06 | 19.03 | $20.05 | 7556 |
| 2022-06-03 | 19.02 | $18.72 | 2000 |
| 2022-06-02 | 19.09 | $18.56 | 11027 |
| 2022-06-01 | 19.17 | $18.50 | 13628 |
| 2022-05-31 | 19.22 | $18.90 | 70700 |
| 2022-05-27 | 19.25 | $18.73 | 3200 |
| 2022-05-26 | 19.30 | $18.81 | 10300 |
| 2022-05-25 | 19.35 | $18.86 | 900 |
| 2022-05-24 | 19.40 | $18.97 | 600 |
| 2022-05-23 | 19.44 | $19.01 | 15127 |
| 2022-05-20 | 19.50 | $19.02 | 6200 |
| 2022-05-19 | 19.57 | $18.86 | 2201 |
| 2022-05-18 | 19.64 | $18.86 | 8000 |
| 2022-05-17 | 19.72 | $19.23 | 1800 |
| 2022-05-16 | 19.78 | $18.97 | 23640 |
| 2022-05-13 | 19.85 | $18.73 | 9500 |
| 2022-05-12 | 19.93 | $19.21 | 5932 |
| 2022-05-11 | 20.00 | $19.57 | 21912 |
| 2022-05-10 | 20.05 | $19.35 | 3237 |
| 2022-05-09 | 20.11 | $19.59 | 3010 |
| 2022-05-06 | 20.16 | $19.86 | 10200 |
| 2022-05-05 | 20.20 | $20.16 | 621 |
| 2022-05-04 | 20.25 | $20.11 | 6900 |
| 2022-05-03 | 20.31 | $19.51 | 600 |
| 2022-05-02 | 20.40 | $19.51 | 8545 |
| 2022-04-29 | 20.48 | $19.82 | 10528 |
| 2022-04-28 | 20.55 | $19.80 | 926 |
| 2022-04-27 | 20.62 | $19.88 | 3300 |
| 2022-04-26 | 20.68 | $19.76 | 29409 |
| 2022-04-25 | 20.76 | $20.22 | 1700 |
| 2022-04-22 | 20.82 | $20.35 | 1800 |
| 2022-04-21 | 20.87 | $20.21 | 32037 |
| 2022-04-20 | 20.92 | $20.50 | 405 |
| 2022-04-19 | 20.98 | $20.53 | 1200 |
| 2022-04-18 | 21.02 | $20.32 | 2700 |
| 2022-04-14 | 21.10 | $20.34 | 6200 |
| 2022-04-13 | 21.16 | $20.68 | 1100 |
| 2022-04-12 | 21.19 | $20.51 | 700 |
| 2022-04-11 | 21.23 | $20.49 | 1637 |
| 2022-04-08 | 21.27 | $20.65 | 2100 |
| 2022-04-07 | 21.30 | $20.65 | 43208 |
| 2022-04-06 | 21.31 | $21.21 | 935 |
| 2022-04-05 | 21.28 | $21.30 | 4800 |
| 2022-04-04 | 21.25 | $21.29 | 1400 |
| 2022-04-01 | 21.21 | $21.07 | 1811 |
| 2022-03-31 | 21.20 | $21.20 | 11233 |
| 2022-03-30 | 21.18 | $21.20 | 26200 |
| 2022-03-29 | 21.15 | $21.08 | 700 |
| 2022-03-28 | 21.12 | $21.31 | 5700 |
| 2022-03-25 | 21.08 | $21.49 | 2800 |
| 2022-03-24 | 21.02 | $21.40 | 2400 |
| 2022-03-23 | 20.97 | $21.14 | 2500 |
| 2022-03-22 | 20.94 | $21.68 | 1700 |
| 2022-03-21 | 20.88 | $21.44 | 3007 |
| 2022-03-18 | 20.83 | $21.86 | 5522 |
| 2022-03-17 | 20.77 | $21.60 | 1605 |
| 2022-03-16 | 20.74 | $21.27 | 2400 |
| 2022-03-15 | 20.73 | $21.26 | 3630 |
| 2022-03-14 | 20.72 | $21.21 | 1500 |
| 2022-03-11 | 20.72 | $21.25 | 1204 |
| 2022-03-10 | 20.68 | $20.97 | 82147 |
| 2022-03-09 | 20.67 | $20.61 | 117217 |
| 2022-03-08 | 20.67 | $20.61 | 10938 |
| 2022-03-07 | 20.65 | $20.52 | 1900 |
| 2022-03-04 | 20.64 | $20.86 | 1100 |
| 2022-03-03 | 20.63 | $20.87 | 1845 |
| 2022-03-02 | 20.64 | $20.50 | 27503 |
| 2022-03-01 | 20.68 | $20.52 | 8500 |
| 2022-02-28 | 20.70 | $20.44 | 5127 |
| 2022-02-25 | 20.73 | $20.36 | 4418 |
| 2022-02-24 | 20.77 | $20.39 | 16338 |
| 2022-02-23 | 20.79 | $20.60 | 3400 |
| 2022-02-22 | 20.82 | $20.44 | 3700 |
| 2022-02-18 | 20.85 | $20.43 | 2319 |
| 2022-02-17 | 20.88 | $20.65 | 5918 |
| 2022-02-16 | 20.91 | $21.11 | 1600 |
| 2022-02-15 | 20.92 | $21.02 | 2821 |
| 2022-02-14 | 20.93 | $21.06 | 1548 |
| 2022-02-11 | 20.94 | $21.23 | 2400 |
| 2022-02-10 | 20.94 | $20.45 | 500 |
| 2022-02-09 | 20.98 | $20.69 | 5900 |
| 2022-02-08 | 21.01 | $20.60 | 4132 |
| 2022-02-07 | 21.03 | $20.34 | 4710 |
| 2022-02-04 | 21.08 | $20.25 | 11200 |
| 2022-02-03 | 21.13 | $20.67 | 4000 |
| 2022-02-02 | 21.15 | $20.97 | 8919 |
| 2022-02-01 | 21.14 | $21.43 | 3300 |
| 2022-01-31 | 21.12 | $20.77 | 625 |
| 2022-01-28 | 21.13 | $21.06 | 9230 |
| 2022-01-27 | 21.11 | $21.25 | 1700 |
| 2022-01-26 | 21.08 | $20.87 | 13100 |
| 2022-01-25 | 21.07 | $21.01 | 3600 |
| 2022-01-24 | 21.06 | $21.11 | 2120 |
| 2022-01-21 | 21.03 | $21.02 | 6709 |
| 2022-01-20 | 20.98 | $21.24 | 9300 |
| 2022-01-19 | 20.94 | $21.33 | 4625 |
| 2022-01-18 | 20.90 | $21.20 | 4744 |
| 2022-01-14 | 20.86 | $21.40 | 1200 |
| 2022-01-13 | 20.83 | $21.23 | 3909 |
| 2022-01-12 | 20.82 | $21.20 | 4900 |
| 2022-01-11 | 20.82 | $21.23 | 2500 |
| 2022-01-10 | 20.81 | $21.10 | 2400 |
| 2022-01-07 | 20.82 | $21.30 | 9200 |
| 2022-01-06 | 20.81 | $21.18 | 1400 |
| 2022-01-05 | 20.82 | $21.14 | 2400 |
| 2022-01-04 | 20.84 | $20.81 | 48800 |
| 2022-01-03 | 20.89 | $20.99 | 4107 |
| 2021-12-31 | 20.95 | $20.88 | 1700 |
| 2021-12-30 | 21.00 | $20.66 | 500 |
| 2021-12-29 | 21.04 | $20.66 | 2603 |
| 2021-12-28 | 21.04 | $20.68 | 5700 |
| 2021-12-27 | 21.06 | $20.91 | 17700 |
| 2021-12-23 | 21.05 | $20.45 | 5002 |
| 2021-12-22 | 21.09 | $20.05 | 89038 |
| 2021-12-21 | 21.17 | $20.35 | 5400 |
| 2021-12-20 | 21.22 | $20.65 | 2027 |
| 2021-12-17 | 21.25 | $20.37 | 2239 |
| 2021-12-16 | 21.31 | $20.80 | 13712 |
| 2021-12-15 | 21.34 | $21.06 | 16908 |
| 2021-12-14 | 21.36 | $21.11 | 4800 |
| 2021-12-13 | 21.36 | $21.04 | 4820 |
| 2021-12-10 | 21.37 | $21.37 | 6331 |
| 2021-12-09 | 21.35 | $21.13 | 4700 |
| 2021-12-08 | 21.34 | $21.35 | 13204 |
| 2021-12-07 | 21.33 | $21.46 | 16644 |
| 2021-12-06 | 21.31 | $21.75 | 25400 |
| 2021-12-03 | 21.28 | $22.30 | 42723 |
| 2021-12-02 | 21.22 | $21.82 | 9700 |
| 2021-12-01 | 21.19 | $21.47 | 4217 |
| 2021-11-30 | 21.14 | $20.71 | 7600 |
| 2021-11-29 | 21.12 | $21.12 | 1200 |
| 2021-11-26 | 21.07 | $20.70 | 3931 |
| 2021-11-24 | 21.04 | $21.19 | 5130 |
| 2021-11-23 | 20.95 | $21.61 | 2309 |
| 2021-11-22 | 20.86 | $21.45 | 15940 |
| 2021-11-19 | 20.78 | $21.20 | 5403 |
| 2021-11-18 | 20.69 | $21.63 | 5300 |
| 2021-11-17 | 20.60 | $21.39 | 2317 |
| 2021-11-16 | 20.52 | $21.45 | 3337 |
| 2021-11-15 | 20.41 | $21.15 | 4900 |
| 2021-11-12 | 20.32 | $21.05 | 7819 |
| 2021-11-11 | 20.24 | $21.02 | 12300 |
| 2021-11-10 | 20.17 | $21.04 | 5200 |
| 2021-11-09 | 20.09 | $21.07 | 16500 |
| 2021-11-08 | 20.03 | $21.17 | 1724 |
| 2021-11-05 | 19.95 | $21.02 | 5900 |
| 2021-11-04 | 19.88 | $21.07 | 7525 |
| 2021-11-03 | 19.80 | $21.23 | 7300 |
| 2021-11-02 | 19.73 | $20.50 | 2700 |
| 2021-11-01 | 19.72 | $20.42 | 6400 |
| 2021-10-29 | 19.71 | $20.12 | 5900 |
| 2021-10-28 | 19.69 | $19.92 | 7139 |
| 2021-10-27 | 19.68 | $19.55 | 8642 |
| 2021-10-26 | 19.69 | $19.84 | 3642 |
| 2021-10-25 | 19.67 | $19.68 | 6900 |
| 2021-10-22 | 19.67 | $19.57 | 7023 |
| 2021-10-21 | 19.66 | $19.82 | 1646 |
| 2021-10-20 | 19.65 | $19.65 | 5500 |
| 2021-10-19 | 19.63 | $19.25 | 5100 |
| 2021-10-18 | 19.61 | $19.38 | 2331 |
| 2021-10-15 | 19.60 | $19.45 | 5629 |
| 2021-10-14 | 19.61 | $19.60 | 4140 |
| 2021-10-13 | 19.61 | $19.55 | 3900 |
| 2021-10-12 | 19.62 | $19.83 | 14424 |
| 2021-10-11 | 19.58 | $19.51 | 11843 |
| 2021-10-08 | 19.58 | $19.75 | 2445 |
| 2021-10-07 | 19.55 | $19.47 | 20500 |
| 2021-10-06 | 19.56 | $19.80 | 2700 |
| 2021-10-05 | 19.55 | $20.25 | 5900 |
| 2021-10-04 | 19.53 | $20.18 | 8539 |
| 2021-10-01 | 19.54 | $19.71 | 9844 |
| 2021-09-30 | 19.57 | $19.80 | 4025 |
| 2021-09-29 | 19.58 | $19.80 | 25740 |
| 2021-09-28 | 19.61 | $19.30 | 24100 |
| 2021-09-27 | 19.67 | $19.80 | 23000 |
| 2021-09-24 | 19.69 | $19.30 | 1600 |
| 2021-09-23 | 19.75 | $19.56 | 18000 |
| 2021-09-22 | 19.78 | $19.33 | 6300 |
| 2021-09-21 | 19.81 | $18.85 | 2720 |
| 2021-09-20 | 19.88 | $19.15 | 2239 |
| 2021-09-17 | 19.94 | $19.65 | 25501 |
| 2021-09-16 | 19.97 | $19.61 | 1400 |
| 2021-09-15 | 20.01 | $19.65 | 3800 |
| 2021-09-14 | 20.08 | $19.10 | 1700 |
| 2021-09-13 | 20.17 | $19.55 | 24600 |
| 2021-09-10 | 20.26 | $19.23 | 2400 |
| 2021-09-09 | 20.34 | $19.53 | 5212 |
| 2021-09-08 | 20.39 | $19.58 | 5100 |
| 2021-09-07 | 20.46 | $20.00 | 5806 |
| 2021-09-03 | 20.48 | $20.29 | 2300 |
| 2021-09-02 | 20.50 | $20.33 | 3142 |
| 2021-09-01 | 20.52 | $20.06 | 4700 |
| 2021-08-31 | 20.54 | $20.37 | 3700 |
| 2021-08-30 | 20.55 | $20.40 | 16214 |
| 2021-08-27 | 20.55 | $20.22 | 6400 |
| 2021-08-26 | 20.57 | $20.48 | 4611 |
| 2021-08-25 | 20.57 | $20.21 | 11600 |
| 2021-08-24 | 20.61 | $19.86 | 13100 |
| 2021-08-23 | 20.65 | $20.42 | 15549 |
| 2021-08-20 | 20.66 | $20.21 | 540 |
| 2021-08-19 | 20.68 | $20.32 | 2737 |
| 2021-08-18 | 20.69 | $20.35 | 15200 |
| 2021-08-17 | 20.69 | $21.10 | 2024 |
| 2021-08-16 | 20.65 | $20.91 | 2800 |
| 2021-08-13 | 20.60 | $21.23 | 8727 |
| 2021-08-12 | 20.57 | $20.88 | 7800 |
| 2021-08-11 | 20.56 | $20.62 | 17049 |
| 2021-08-10 | 20.57 | $20.86 | 2200 |
| 2021-08-09 | 20.56 | $20.57 | 400 |
| 2021-08-06 | 20.57 | $20.57 | 7700 |
| 2021-08-05 | 20.56 | $20.70 | 21133 |
| 2021-08-04 | 20.55 | $20.50 | 5900 |
| 2021-08-03 | 20.52 | $20.50 | 12100 |
| 2021-08-02 | 20.51 | $20.58 | 4400 |
| 2021-07-30 | 20.49 | $20.45 | 5220 |
| 2021-07-29 | 20.48 | $20.58 | 11145 |
| 2021-07-28 | 20.46 | $20.89 | 2400 |
| 2021-07-27 | 20.45 | $20.79 | 22322 |
| 2021-07-26 | 20.43 | $20.51 | 25700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.41
2026-07-21
Close Price
$32.24
Vol: 34530
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.32
Average
21.78
Maximum
32.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.41 | $32.24 | 34530 |
| 2026-07-20 | 32.43 | $32.35 | 30300 |
| 2026-07-17 | 32.44 | $32.71 | 45000 |
| 2026-07-16 | 32.41 | $33.42 | 37073 |
| 2026-07-15 | 32.30 | $32.61 | 43400 |
| 2026-07-14 | 32.27 | $32.37 | 39913 |
| 2026-07-13 | 32.26 | $32.58 | 51401 |
| 2026-07-10 | 32.22 | $32.38 | 35800 |
| 2026-07-09 | 32.21 | $32.42 | 34232 |
| 2026-07-08 | 32.18 | $32.12 | 37145 |
| 2026-07-07 | 32.19 | $32.74 | 45200 |
| 2026-07-06 | 32.13 | $32.88 | 47600 |
| 2026-07-02 | 32.05 | $32.93 | 54200 |
| 2026-07-01 | 31.96 | $33.28 | 46029 |
| 2026-06-30 | 31.82 | $32.68 | 50219 |
| 2026-06-29 | 31.73 | $32.69 | 76205 |
| 2026-06-26 | 31.63 | $33.13 | 601005 |
| 2026-06-25 | 31.47 | $32.24 | 59716 |
| 2026-06-24 | 31.39 | $32.74 | 160900 |
| 2026-06-23 | 31.25 | $32.20 | 191200 |
| 2026-06-22 | 31.15 | $31.87 | 56700 |
| 2026-06-18 | 31.08 | $31.56 | 129245 |
| 2026-06-17 | 31.03 | $31.25 | 82138 |
| 2026-06-16 | 31.00 | $31.64 | 75635 |
| 2026-06-15 | 30.94 | $31.35 | 107926 |
| 2026-06-12 | 30.89 | $32.22 | 98943 |
| 2026-06-11 | 30.75 | $31.91 | 148132 |
| 2026-06-10 | 30.63 | $32.00 | 123100 |
| 2026-06-09 | 30.49 | $31.72 | 121500 |
| 2026-06-08 | 30.36 | $31.40 | 119204 |
| 2026-06-05 | 30.25 | $31.36 | 195100 |
| 2026-06-04 | 30.13 | $30.80 | 162800 |
| 2026-06-03 | 30.06 | $29.89 | 87400 |
| 2026-06-02 | 30.07 | $30.71 | 198011 |
| 2026-06-01 | 30.01 | $30.05 | 120120 |
| 2026-05-29 | 30.00 | $30.06 | 123600 |
| 2026-05-28 | 30.00 | $30.05 | 96300 |
| 2026-05-27 | 29.99 | $30.07 | 73016 |
| 2026-05-26 | 29.98 | $30.38 | 58400 |
| 2026-05-22 | 29.94 | $30.42 | 89426 |
| 2026-05-21 | 29.89 | $30.45 | 154000 |
| 2026-05-20 | 29.83 | $29.99 | 89908 |
| 2026-05-19 | 29.82 | $29.60 | 104000 |
| 2026-05-18 | 29.84 | $29.65 | 67200 |
| 2026-05-15 | 29.86 | $29.26 | 52110 |
| 2026-05-14 | 29.92 | $29.48 | 56700 |
| 2026-05-13 | 29.97 | $29.49 | 58100 |
| 2026-05-12 | 30.02 | $29.73 | 50342 |
| 2026-05-11 | 30.05 | $29.80 | 49831 |
| 2026-05-08 | 30.08 | $30.40 | 59104 |
| 2026-05-07 | 30.04 | $30.42 | 144946 |
| 2026-05-06 | 30.00 | $30.11 | 97801 |
| 2026-05-05 | 29.99 | $29.84 | 33100 |
| 2026-05-04 | 30.01 | $29.61 | 53500 |
| 2026-05-01 | 30.05 | $29.87 | 32900 |
| 2026-04-30 | 30.07 | $29.61 | 50500 |
| 2026-04-29 | 30.12 | $29.62 | 54436 |
| 2026-04-28 | 30.17 | $30.19 | 41200 |
| 2026-04-27 | 30.17 | $30.19 | 60300 |
| 2026-04-24 | 30.16 | $30.12 | 73600 |
| 2026-04-23 | 30.17 | $29.92 | 77307 |
| 2026-04-22 | 30.19 | $30.69 | 83600 |
| 2026-04-21 | 30.14 | $30.22 | 46800 |
| 2026-04-20 | 30.13 | $31.06 | 68100 |
| 2026-04-17 | 30.04 | $31.15 | 182301 |
| 2026-04-16 | 29.92 | $30.41 | 68100 |
| 2026-04-15 | 29.87 | $30.85 | 42844 |
| 2026-04-14 | 29.76 | $30.83 | 64545 |
| 2026-04-13 | 29.65 | $30.85 | 61826 |
| 2026-04-10 | 29.53 | $30.96 | 84939 |
| 2026-04-09 | 29.38 | $31.33 | 163400 |
| 2026-04-08 | 29.17 | $30.66 | 122229 |
| 2026-04-07 | 29.01 | $29.91 | 98400 |
| 2026-04-06 | 28.92 | $29.81 | 80414 |
| 2026-04-02 | 28.82 | $29.51 | 74536 |
| 2026-04-01 | 28.75 | $29.35 | 61037 |
| 2026-03-31 | 28.69 | $29.23 | 37200 |
| 2026-03-30 | 28.63 | $28.91 | 46300 |
| 2026-03-27 | 28.60 | $28.53 | 36100 |
| 2026-03-26 | 28.61 | $28.71 | 55900 |
| 2026-03-25 | 28.60 | $28.52 | 180400 |
| 2026-03-24 | 28.61 | $28.51 | 86400 |
| 2026-03-23 | 28.62 | $28.62 | 76511 |
| 2026-03-20 | 28.62 | $28.16 | 152022 |
| 2026-03-19 | 28.67 | $28.10 | 61600 |
| 2026-03-18 | 28.73 | $27.73 | 81600 |
| 2026-03-17 | 28.83 | $28.25 | 86507 |
| 2026-03-16 | 28.89 | $28.53 | 97500 |
| 2026-03-13 | 28.93 | $28.09 | 61116 |
| 2026-03-12 | 29.02 | $28.13 | 56125 |
| 2026-03-11 | 29.11 | $28.04 | 84000 |
| 2026-03-10 | 29.23 | $28.42 | 67540 |
| 2026-03-09 | 29.31 | $28.40 | 54800 |
| 2026-03-06 | 29.41 | $28.33 | 59543 |
| 2026-03-05 | 29.52 | $28.58 | 48736 |
| 2026-03-04 | 29.62 | $28.90 | 58411 |
| 2026-03-03 | 29.69 | $28.70 | 65200 |
| 2026-03-02 | 29.80 | $28.94 | 28800 |
| 2026-02-27 | 29.89 | $28.82 | 42800 |
| 2026-02-26 | 30.00 | $30.02 | 38310 |
| 2026-02-25 | 30.00 | $30.01 | 46500 |
| 2026-02-24 | 30.00 | $29.43 | 36900 |
| 2026-02-23 | 30.06 | $29.76 | 46800 |
| 2026-02-20 | 30.09 | $30.62 | 69005 |
| 2026-02-19 | 30.03 | $30.49 | 56242 |
| 2026-02-18 | 29.98 | $30.11 | 43200 |
| 2026-02-17 | 29.97 | $30.25 | 84331 |
| 2026-02-13 | 29.94 | $29.92 | 72948 |
| 2026-02-12 | 29.94 | $29.80 | 65009 |
| 2026-02-11 | 29.96 | $29.96 | 47000 |
| 2026-02-10 | 29.96 | $30.21 | 54138 |
| 2026-02-09 | 29.93 | $30.83 | 55422 |
| 2026-02-06 | 29.84 | $30.84 | 48200 |
| 2026-02-05 | 29.73 | $30.81 | 98000 |
| 2026-02-04 | 29.62 | $30.77 | 62042 |
| 2026-02-03 | 29.50 | $30.62 | 99228 |
| 2026-02-02 | 29.38 | $30.21 | 85544 |
| 2026-01-30 | 29.29 | $29.32 | 51000 |
| 2026-01-29 | 29.29 | $29.05 | 81807 |
| 2026-01-28 | 29.32 | $28.85 | 79017 |
| 2026-01-27 | 29.37 | $28.58 | 51386 |
| 2026-01-26 | 29.45 | $28.72 | 96700 |
| 2026-01-23 | 29.52 | $28.90 | 70940 |
| 2026-01-22 | 29.59 | $29.90 | 198100 |
| 2026-01-21 | 29.56 | $29.50 | 134900 |
| 2026-01-20 | 29.56 | $29.00 | 51527 |
| 2026-01-16 | 29.62 | $29.29 | 82013 |
| 2026-01-15 | 29.66 | $29.55 | 103410 |
| 2026-01-14 | 29.67 | $29.50 | 167808 |
| 2026-01-13 | 29.69 | $29.47 | 51028 |
| 2026-01-12 | 29.71 | $29.55 | 19449 |
| 2026-01-09 | 29.73 | $29.75 | 25400 |
| 2026-01-08 | 29.72 | $29.99 | 61247 |
| 2026-01-07 | 29.70 | $29.39 | 26200 |
| 2026-01-06 | 29.73 | $29.65 | 38200 |
| 2026-01-05 | 29.74 | $29.61 | 34300 |
| 2026-01-02 | 29.75 | $28.97 | 21140 |
| 2025-12-31 | 29.83 | $29.65 | 22639 |
| 2025-12-30 | 29.85 | $29.74 | 24500 |
| 2025-12-29 | 29.86 | $29.90 | 16905 |
| 2025-12-26 | 29.86 | $29.76 | 18200 |
| 2025-12-24 | 29.87 | $29.87 | 13820 |
| 2025-12-23 | 29.87 | $29.93 | 31519 |
| 2025-12-22 | 29.86 | $30.36 | 50822 |
| 2025-12-19 | 29.81 | $30.70 | 104200 |
| 2025-12-18 | 29.72 | $31.04 | 55427 |
| 2025-12-17 | 29.58 | $31.00 | 52435 |
| 2025-12-16 | 29.43 | $31.17 | 52600 |
| 2025-12-15 | 29.25 | $31.18 | 86800 |
| 2025-12-12 | 29.04 | $30.65 | 52005 |
| 2025-12-11 | 28.87 | $30.46 | 60717 |
| 2025-12-10 | 28.70 | $30.00 | 73000 |
| 2025-12-09 | 28.57 | $29.24 | 32936 |
| 2025-12-08 | 28.50 | $29.36 | 29000 |
| 2025-12-05 | 28.41 | $29.38 | 15300 |
| 2025-12-04 | 28.30 | $29.39 | 27800 |
| 2025-12-03 | 28.19 | $29.31 | 27276 |
| 2025-12-02 | 28.07 | $28.76 | 21200 |
| 2025-12-01 | 28.00 | $29.10 | 22800 |
| 2025-11-28 | 27.88 | $29.02 | 8617 |
| 2025-11-26 | 27.76 | $29.02 | 23600 |
| 2025-11-25 | 27.63 | $29.13 | 32200 |
| 2025-11-24 | 27.48 | $28.20 | 12330 |
| 2025-11-21 | 27.40 | $28.32 | 26613 |
| 2025-11-20 | 27.30 | $27.39 | 23147 |
| 2025-11-19 | 27.29 | $27.51 | 18508 |
| 2025-11-18 | 27.27 | $27.35 | 29300 |
| 2025-11-17 | 27.26 | $26.96 | 45208 |
| 2025-11-14 | 27.29 | $27.72 | 20531 |
| 2025-11-13 | 27.25 | $27.75 | 17731 |
| 2025-11-12 | 27.20 | $27.50 | 14923 |
| 2025-11-11 | 27.16 | $27.43 | 21223 |
| 2025-11-10 | 27.14 | $27.27 | 16000 |
| 2025-11-07 | 27.12 | $26.90 | 10600 |
| 2025-11-06 | 27.14 | $26.70 | 12025 |
| 2025-11-05 | 27.19 | $26.91 | 21449 |
| 2025-11-04 | 27.22 | $26.62 | 24100 |
| 2025-11-03 | 27.28 | $26.73 | 23800 |
| 2025-10-31 | 27.34 | $26.81 | 23500 |
| 2025-10-30 | 27.40 | $27.13 | 43600 |
| 2025-10-29 | 27.43 | $26.63 | 31100 |
| 2025-10-28 | 27.51 | $27.37 | 65306 |
| 2025-10-27 | 27.52 | $27.44 | 26200 |
| 2025-10-24 | 27.53 | $27.45 | 24323 |
| 2025-10-23 | 27.54 | $27.27 | 27441 |
| 2025-10-22 | 27.57 | $27.91 | 61721 |
| 2025-10-21 | 27.54 | $27.25 | 30900 |
| 2025-10-20 | 27.57 | $27.05 | 29328 |
| 2025-10-17 | 27.62 | $26.76 | 35900 |
| 2025-10-16 | 27.71 | $27.16 | 43500 |
| 2025-10-15 | 27.77 | $28.32 | 57343 |
| 2025-10-14 | 27.71 | $28.06 | 37841 |
| 2025-10-13 | 27.67 | $27.59 | 100700 |
| 2025-10-10 | 27.68 | $26.48 | 19300 |
| 2025-10-09 | 27.81 | $27.34 | 21913 |
| 2025-10-08 | 27.86 | $27.36 | 21206 |
| 2025-10-07 | 27.91 | $27.27 | 16500 |
| 2025-10-06 | 27.98 | $27.58 | 30012 |
| 2025-10-03 | 28.02 | $27.43 | 27721 |
| 2025-10-02 | 28.08 | $27.38 | 19946 |
| 2025-10-01 | 28.16 | $27.53 | 17100 |
| 2025-09-30 | 28.22 | $28.22 | 19111 |
| 2025-09-29 | 28.22 | $28.24 | 25100 |
| 2025-09-26 | 28.22 | $28.94 | 13540 |
| 2025-09-25 | 28.14 | $28.91 | 28400 |
| 2025-09-24 | 28.06 | $29.03 | 24900 |
| 2025-09-23 | 27.96 | $29.05 | 25419 |
| 2025-09-22 | 27.85 | $29.05 | 37836 |
| 2025-09-19 | 27.72 | $29.14 | 122410 |
| 2025-09-18 | 27.57 | $28.91 | 18011 |
| 2025-09-17 | 27.43 | $28.41 | 27149 |
| 2025-09-16 | 27.33 | $28.18 | 60404 |
| 2025-09-15 | 27.24 | $28.10 | 34600 |
| 2025-09-12 | 27.15 | $27.92 | 17222 |
| 2025-09-11 | 27.07 | $28.12 | 17200 |
| 2025-09-10 | 26.95 | $27.90 | 15719 |
| 2025-09-09 | 26.85 | $27.94 | 27500 |
| 2025-09-08 | 26.74 | $27.67 | 20400 |
| 2025-09-05 | 26.64 | $27.63 | 21224 |
| 2025-09-04 | 26.54 | $27.74 | 21101 |
| 2025-09-03 | 26.41 | $27.18 | 20600 |
| 2025-09-02 | 26.33 | $27.15 | 21700 |
| 2025-08-29 | 26.25 | $27.27 | 13400 |
| 2025-08-28 | 26.14 | $27.21 | 17000 |
| 2025-08-27 | 26.02 | $27.29 | 23202 |
| 2025-08-26 | 25.89 | $27.11 | 40312 |
| 2025-08-25 | 25.76 | $26.82 | 15400 |
| 2025-08-22 | 25.65 | $26.84 | 33523 |
| 2025-08-21 | 25.53 | $26.06 | 17724 |
| 2025-08-20 | 25.47 | $26.15 | 17205 |
| 2025-08-19 | 25.40 | $26.26 | 23300 |
| 2025-08-18 | 25.31 | $25.80 | 16400 |
| 2025-08-15 | 25.26 | $25.76 | 16737 |
| 2025-08-14 | 25.20 | $26.14 | 18814 |
| 2025-08-13 | 25.10 | $26.19 | 23000 |
| 2025-08-12 | 24.99 | $25.88 | 36700 |
| 2025-08-11 | 24.90 | $25.17 | 25900 |
| 2025-08-08 | 24.87 | $24.95 | 14424 |
| 2025-08-07 | 24.86 | $24.61 | 19900 |
| 2025-08-06 | 24.88 | $24.72 | 13300 |
| 2025-08-05 | 24.90 | $24.69 | 21504 |
| 2025-08-04 | 24.92 | $24.82 | 39000 |
| 2025-08-01 | 24.94 | $24.52 | 44100 |
| 2025-07-31 | 24.98 | $24.78 | 32000 |
| 2025-07-30 | 25.00 | $24.95 | 46600 |
| 2025-07-29 | 25.01 | $25.14 | 21700 |
| 2025-07-28 | 24.99 | $25.29 | 33218 |
| 2025-07-25 | 24.96 | $25.22 | 22731 |
| 2025-07-24 | 24.93 | $25.23 | 48440 |
| 2025-07-23 | 24.90 | $25.74 | 33200 |
| 2025-07-22 | 24.81 | $25.40 | 35047 |
| 2025-07-21 | 24.75 | $25.34 | 33210 |
| 2025-07-18 | 24.69 | $25.41 | 40043 |
| 2025-07-17 | 24.61 | $25.21 | 42634 |
| 2025-07-16 | 24.55 | $24.89 | 45447 |
| 2025-07-15 | 24.51 | $24.67 | 40910 |
| 2025-07-14 | 24.50 | $25.13 | 78314 |
| 2025-07-11 | 24.43 | $24.84 | 16500 |
| 2025-07-10 | 24.39 | $25.33 | 13900 |
| 2025-07-09 | 24.29 | $25.29 | 26126 |
| 2025-07-08 | 24.18 | $25.35 | 37407 |
| 2025-07-07 | 24.06 | $25.60 | 23700 |
| 2025-07-03 | 23.90 | $25.76 | 16900 |
| 2025-07-02 | 23.70 | $25.42 | 26147 |
| 2025-07-01 | 23.52 | $24.98 | 31500 |
| 2025-06-30 | 23.37 | $24.38 | 51810 |
| 2025-06-27 | 23.26 | $23.68 | 935900 |
| 2025-06-26 | 23.22 | $23.93 | 52200 |
| 2025-06-25 | 23.14 | $23.52 | 38300 |
| 2025-06-24 | 23.10 | $23.74 | 39100 |
| 2025-06-23 | 23.04 | $23.13 | 50000 |
| 2025-06-20 | 23.03 | $22.60 | 33500 |
| 2025-06-18 | 23.07 | $22.29 | 24900 |
| 2025-06-17 | 23.15 | $22.21 | 24504 |
| 2025-06-16 | 23.25 | $22.37 | 22720 |
| 2025-06-13 | 23.35 | $22.52 | 25700 |
| 2025-06-12 | 23.43 | $23.23 | 21200 |
| 2025-06-11 | 23.45 | $23.41 | 19800 |
| 2025-06-10 | 23.46 | $23.30 | 58322 |
| 2025-06-09 | 23.47 | $23.35 | 24147 |
| 2025-06-06 | 23.49 | $23.31 | 21100 |
| 2025-06-05 | 23.51 | $23.10 | 18220 |
| 2025-06-04 | 23.55 | $23.19 | 42400 |
| 2025-06-03 | 23.59 | $23.42 | 20627 |
| 2025-06-02 | 23.60 | $23.42 | 28808 |
| 2025-05-30 | 23.62 | $23.70 | 13807 |
| 2025-05-29 | 23.62 | $23.70 | 11811 |
| 2025-05-28 | 23.61 | $23.50 | 21520 |
| 2025-05-27 | 23.62 | $23.75 | 28448 |
| 2025-05-23 | 23.61 | $23.25 | 32030 |
| 2025-05-22 | 23.64 | $23.50 | 29500 |
| 2025-05-21 | 23.66 | $23.71 | 23537 |
| 2025-05-20 | 23.65 | $24.09 | 26148 |
| 2025-05-19 | 23.61 | $23.82 | 17029 |
| 2025-05-16 | 23.58 | $23.81 | 21100 |
| 2025-05-15 | 23.56 | $24.00 | 16526 |
| 2025-05-14 | 23.51 | $24.08 | 19500 |
| 2025-05-13 | 23.45 | $24.11 | 17928 |
| 2025-05-12 | 23.38 | $24.10 | 28035 |
| 2025-05-09 | 23.31 | $23.96 | 19400 |
| 2025-05-08 | 23.24 | $23.86 | 25400 |
| 2025-05-07 | 23.18 | $23.70 | 19400 |
| 2025-05-06 | 23.12 | $23.80 | 20016 |
| 2025-05-05 | 23.05 | $24.25 | 20103 |
| 2025-05-02 | 22.92 | $24.48 | 29333 |
| 2025-05-01 | 22.76 | $24.34 | 22422 |
| 2025-04-30 | 22.59 | $23.50 | 35448 |
| 2025-04-29 | 22.50 | $23.80 | 24100 |
| 2025-04-28 | 22.36 | $23.70 | 18800 |
| 2025-04-25 | 22.22 | $23.80 | 33720 |
| 2025-04-24 | 22.05 | $24.02 | 34622 |
| 2025-04-23 | 21.84 | $23.58 | 34000 |
| 2025-04-22 | 21.66 | $22.22 | 30732 |
| 2025-04-21 | 21.60 | $21.21 | 24312 |
| 2025-04-17 | 21.64 | $21.31 | 34437 |
| 2025-04-16 | 21.68 | $21.31 | 21600 |
| 2025-04-15 | 21.72 | $21.34 | 34500 |
| 2025-04-14 | 21.75 | $20.98 | 22200 |
| 2025-04-11 | 21.84 | $20.63 | 27344 |
| 2025-04-10 | 21.96 | $20.77 | 52510 |
| 2025-04-09 | 22.09 | $21.79 | 33300 |
| 2025-04-08 | 22.12 | $20.23 | 33700 |
| 2025-04-07 | 22.32 | $20.70 | 37101 |
| 2025-04-04 | 22.49 | $20.58 | 49809 |
| 2025-04-03 | 22.69 | $21.14 | 74010 |
| 2025-04-02 | 22.85 | $22.70 | 23248 |
| 2025-04-01 | 22.87 | $22.47 | 55200 |
| 2025-03-31 | 22.91 | $22.56 | 48225 |
| 2025-03-28 | 22.95 | $22.36 | 37900 |
| 2025-03-27 | 23.01 | $22.67 | 16143 |
| 2025-03-26 | 23.05 | $22.50 | 24013 |
| 2025-03-25 | 23.11 | $22.65 | 83306 |
| 2025-03-24 | 23.15 | $22.57 | 31500 |
| 2025-03-21 | 23.22 | $22.11 | 44200 |
| 2025-03-20 | 23.33 | $22.36 | 74815 |
| 2025-03-19 | 23.43 | $22.36 | 23600 |
| 2025-03-18 | 23.55 | $22.36 | 58216 |
| 2025-03-17 | 23.67 | $22.42 | 32237 |
| 2025-03-14 | 23.80 | $22.45 | 47914 |
| 2025-03-13 | 23.95 | $21.71 | 51100 |
| 2025-03-12 | 24.18 | $22.30 | 23100 |
| 2025-03-11 | 24.38 | $21.88 | 30300 |
| 2025-03-10 | 24.64 | $22.29 | 67624 |
| 2025-03-07 | 24.89 | $23.21 | 38708 |
| 2025-03-06 | 25.07 | $23.38 | 35632 |
| 2025-03-05 | 25.25 | $23.80 | 40300 |
| 2025-03-04 | 25.40 | $23.80 | 68136 |
| 2025-03-03 | 25.57 | $24.95 | 60418 |
| 2025-02-28 | 25.63 | $24.93 | 48600 |
| 2025-02-27 | 25.70 | $24.65 | 27200 |
| 2025-02-26 | 25.82 | $24.67 | 41100 |
| 2025-02-25 | 25.94 | $24.53 | 44800 |
| 2025-02-24 | 26.08 | $24.84 | 64822 |
| 2025-02-21 | 26.21 | $25.28 | 61700 |
| 2025-02-20 | 26.31 | $26.26 | 64443 |
| 2025-02-19 | 26.32 | $26.81 | 47600 |
| 2025-02-18 | 26.27 | $26.84 | 86408 |
| 2025-02-14 | 26.21 | $27.30 | 52601 |
| 2025-02-13 | 26.09 | $27.27 | 71101 |
| 2025-02-12 | 25.97 | $27.51 | 101349 |
| 2025-02-11 | 25.80 | $27.54 | 103739 |
| 2025-02-10 | 25.62 | $27.20 | 161625 |
| 2025-02-07 | 25.46 | $26.43 | 199104 |
| 2025-02-06 | 25.35 | $26.23 | 145100 |
| 2025-02-05 | 25.26 | $26.31 | 115800 |
| 2025-02-04 | 25.15 | $26.40 | 264811 |
| 2025-02-03 | 25.02 | $25.42 | 54100 |
| 2025-01-31 | 24.98 | $25.93 | 34300 |
| 2025-01-30 | 24.88 | $25.82 | 31022 |
| 2025-01-29 | 24.78 | $26.00 | 41800 |
| 2025-01-28 | 24.65 | $25.92 | 49000 |
| 2025-01-27 | 24.51 | $26.25 | 146400 |
| 2025-01-24 | 24.33 | $25.99 | 83400 |
| 2025-01-23 | 24.16 | $25.97 | 80700 |
| 2025-01-22 | 23.97 | $24.57 | 19226 |
| 2025-01-21 | 23.90 | $24.23 | 27436 |
| 2025-01-17 | 23.87 | $24.26 | 33100 |
| 2025-01-16 | 23.83 | $24.14 | 53900 |
| 2025-01-15 | 23.79 | $23.89 | 13135 |
| 2025-01-14 | 23.78 | $22.97 | 21829 |
| 2025-01-13 | 23.87 | $22.29 | 16310 |
| 2025-01-10 | 24.04 | $22.40 | 19800 |
| 2025-01-08 | 24.21 | $23.03 | 11111 |
| 2025-01-07 | 24.33 | $23.32 | 20611 |
| 2025-01-06 | 24.44 | $23.61 | 32900 |
| 2025-01-03 | 24.53 | $23.70 | 31147 |
| 2025-01-02 | 24.61 | $23.81 | 23800 |
| 2024-12-31 | 24.70 | $24.00 | 11400 |
| 2024-12-30 | 24.77 | $23.93 | 15334 |
| 2024-12-27 | 24.86 | $24.06 | 17500 |
| 2024-12-26 | 24.95 | $24.35 | 22700 |
| 2024-12-24 | 25.01 | $24.46 | 7700 |
| 2024-12-23 | 25.07 | $24.07 | 23200 |
| 2024-12-20 | 25.17 | $24.00 | 48500 |
| 2024-12-19 | 25.30 | $24.18 | 29700 |
| 2024-12-18 | 25.41 | $24.42 | 29600 |
| 2024-12-17 | 25.52 | $25.95 | 25413 |
| 2024-12-16 | 25.47 | $25.86 | 62227 |
| 2024-12-13 | 25.43 | $25.95 | 182500 |
| 2024-12-12 | 25.38 | $25.95 | 84518 |
| 2024-12-11 | 25.32 | $26.01 | 20600 |
| 2024-12-10 | 25.24 | $25.68 | 18500 |
| 2024-12-09 | 25.20 | $25.65 | 12036 |
| 2024-12-06 | 25.15 | $25.62 | 14300 |
| 2024-12-05 | 25.10 | $25.99 | 16315 |
| 2024-12-04 | 25.00 | $26.04 | 13111 |
| 2024-12-03 | 24.90 | $26.17 | 15518 |
| 2024-12-02 | 24.76 | $26.15 | 29124 |
| 2024-11-29 | 24.62 | $26.01 | 9906 |
| 2024-11-27 | 24.47 | $25.68 | 19141 |
| 2024-11-26 | 24.34 | $25.32 | 24415 |
| 2024-11-25 | 24.24 | $25.52 | 41221 |
| 2024-11-22 | 24.10 | $25.05 | 17500 |
| 2024-11-21 | 24.00 | $24.94 | 18405 |
| 2024-11-20 | 23.90 | $24.33 | 18007 |
| 2024-11-19 | 23.86 | $24.42 | 37006 |
| 2024-11-18 | 23.80 | $24.31 | 35900 |
| 2024-11-15 | 23.75 | $24.25 | 16400 |
| 2024-11-14 | 23.69 | $24.14 | 31600 |
| 2024-11-13 | 23.65 | $24.44 | 12429 |
| 2024-11-12 | 23.56 | $25.01 | 12926 |
| 2024-11-11 | 23.41 | $24.99 | 11900 |
| 2024-11-08 | 23.25 | $24.25 | 9947 |
| 2024-11-07 | 23.14 | $24.21 | 10300 |
| 2024-11-06 | 23.03 | $24.40 | 9542 |
| 2024-11-05 | 22.88 | $23.76 | 9041 |
| 2024-11-04 | 22.79 | $23.42 | 10019 |
| 2024-11-01 | 22.73 | $23.83 | 11400 |
| 2024-10-31 | 22.61 | $23.74 | 12500 |
| 2024-10-30 | 22.49 | $23.35 | 14741 |
| 2024-10-29 | 22.40 | $23.87 | 15608 |
| 2024-10-28 | 22.24 | $23.06 | 3540 |
| 2024-10-25 | 22.16 | $22.48 | 12643 |
| 2024-10-24 | 22.13 | $22.86 | 16839 |
| 2024-10-23 | 22.05 | $22.90 | 11707 |
| 2024-10-22 | 21.96 | $22.85 | 22112 |
| 2024-10-21 | 21.86 | $22.71 | 9323 |
| 2024-10-18 | 21.78 | $23.26 | 12822 |
| 2024-10-17 | 21.62 | $23.21 | 9600 |
| 2024-10-16 | 21.45 | $23.16 | 45500 |
| 2024-10-15 | 21.27 | $21.37 | 17905 |
| 2024-10-14 | 21.26 | $21.30 | 9000 |
| 2024-10-11 | 21.26 | $21.37 | 20036 |
| 2024-10-10 | 21.25 | $21.15 | 8187 |
| 2024-10-09 | 21.26 | $20.78 | 19147 |
| 2024-10-08 | 21.31 | $20.97 | 11121 |
| 2024-10-07 | 21.34 | $20.79 | 20141 |
| 2024-10-04 | 21.40 | $20.90 | 7827 |
| 2024-10-03 | 21.45 | $20.90 | 6400 |
| 2024-10-02 | 21.51 | $21.02 | 10415 |
| 2024-10-01 | 21.56 | $21.08 | 8300 |
| 2024-09-30 | 21.61 | $21.44 | 11900 |
| 2024-09-27 | 21.63 | $21.40 | 16518 |
| 2024-09-26 | 21.65 | $21.65 | 16300 |
| 2024-09-25 | 21.65 | $21.64 | 6829 |
| 2024-09-24 | 21.65 | $21.50 | 8800 |
| 2024-09-23 | 21.67 | $21.98 | 8821 |
| 2024-09-20 | 21.64 | $22.70 | 21700 |
| 2024-09-19 | 21.53 | $22.70 | 23838 |
| 2024-09-18 | 21.40 | $21.50 | 25600 |
| 2024-09-17 | 21.39 | $21.76 | 8400 |
| 2024-09-16 | 21.35 | $21.71 | 11046 |
| 2024-09-13 | 21.32 | $21.94 | 10800 |
| 2024-09-12 | 21.25 | $21.31 | 2500 |
| 2024-09-11 | 21.24 | $21.36 | 9600 |
| 2024-09-10 | 21.23 | $21.25 | 34900 |
| 2024-09-09 | 21.23 | $21.19 | 11700 |
| 2024-09-06 | 21.23 | $21.10 | 7901 |
| 2024-09-05 | 21.25 | $21.23 | 24200 |
| 2024-09-04 | 21.25 | $21.51 | 24041 |
| 2024-09-03 | 21.22 | $21.54 | 15500 |
| 2024-08-30 | 21.19 | $21.80 | 8000 |
| 2024-08-29 | 21.12 | $21.86 | 10700 |
| 2024-08-28 | 21.05 | $21.97 | 20735 |
| 2024-08-27 | 20.95 | $21.57 | 13451 |
| 2024-08-26 | 20.89 | $21.85 | 16100 |
| 2024-08-23 | 20.78 | $21.85 | 31400 |
| 2024-08-22 | 20.67 | $20.25 | 57900 |
| 2024-08-21 | 20.72 | $20.90 | 21700 |
| 2024-08-20 | 20.70 | $21.15 | 9118 |
| 2024-08-19 | 20.65 | $21.29 | 11837 |
| 2024-08-16 | 20.58 | $20.93 | 32700 |
| 2024-08-15 | 20.54 | $20.99 | 8903 |
| 2024-08-14 | 20.50 | $20.40 | 6700 |
| 2024-08-13 | 20.51 | $20.59 | 10418 |
| 2024-08-12 | 20.50 | $20.33 | 14800 |
| 2024-08-09 | 20.52 | $20.67 | 7300 |
| 2024-08-08 | 20.50 | $20.23 | 15625 |
| 2024-08-07 | 20.53 | $20.15 | 28748 |
| 2024-08-06 | 20.57 | $20.54 | 28800 |
| 2024-08-05 | 20.57 | $19.91 | 35600 |
| 2024-08-02 | 20.64 | $20.81 | 31213 |
| 2024-08-01 | 20.62 | $21.40 | 38227 |
| 2024-07-31 | 20.54 | $22.50 | 19800 |
| 2024-07-30 | 20.34 | $22.90 | 14707 |
| 2024-07-29 | 20.07 | $22.30 | 51907 |
| 2024-07-26 | 19.83 | $22.75 | 36800 |
| 2024-07-25 | 19.52 | $23.19 | 34337 |
| 2024-07-24 | 19.14 | $22.13 | 37842 |
| 2024-07-23 | 18.82 | $22.31 | 50800 |
| 2024-07-22 | 18.46 | $21.61 | 52200 |
| 2024-07-19 | 18.12 | $20.75 | 29005 |
| 2024-07-18 | 17.85 | $19.96 | 48726 |
| 2024-07-17 | 17.63 | $20.37 | 24000 |
| 2024-07-16 | 17.34 | $19.61 | 27209 |
| 2024-07-15 | 17.10 | $17.72 | 16500 |
| 2024-07-12 | 17.03 | $17.90 | 11233 |
| 2024-07-11 | 16.94 | $18.21 | 12923 |
| 2024-07-10 | 16.81 | $17.44 | 27024 |
| 2024-07-09 | 16.74 | $16.36 | 51044 |
| 2024-07-08 | 16.78 | $16.54 | 14921 |
| 2024-07-05 | 16.81 | $16.15 | 38122 |
| 2024-07-03 | 16.87 | $16.30 | 9400 |
| 2024-07-02 | 16.93 | $16.61 | 35400 |
| 2024-07-01 | 16.97 | $16.51 | 30000 |
| 2024-06-28 | 17.02 | $17.25 | 948912 |
| 2024-06-27 | 16.99 | $17.70 | 42630 |
| 2024-06-26 | 16.92 | $17.50 | 46640 |
| 2024-06-25 | 16.86 | $17.50 | 29700 |
| 2024-06-24 | 16.79 | $17.54 | 22222 |
| 2024-06-21 | 16.71 | $17.06 | 44219 |
| 2024-06-20 | 16.67 | $16.76 | 8900 |
| 2024-06-18 | 16.66 | $16.80 | 17222 |
| 2024-06-17 | 16.65 | $16.72 | 15500 |
| 2024-06-14 | 16.64 | $16.78 | 17302 |
| 2024-06-13 | 16.63 | $17.25 | 22600 |
| 2024-06-12 | 16.56 | $16.90 | 22835 |
| 2024-06-11 | 16.53 | $16.22 | 24544 |
| 2024-06-10 | 16.56 | $15.93 | 14224 |
| 2024-06-07 | 16.63 | $16.14 | 14100 |
| 2024-06-06 | 16.68 | $16.42 | 11300 |
| 2024-06-05 | 16.70 | $16.48 | 17333 |
| 2024-06-04 | 16.73 | $16.32 | 14700 |
| 2024-06-03 | 16.77 | $16.49 | 12407 |
| 2024-05-31 | 16.80 | $16.74 | 17300 |
| 2024-05-30 | 16.81 | $16.44 | 12509 |
| 2024-05-29 | 16.84 | $16.25 | 13400 |
| 2024-05-28 | 16.91 | $16.97 | 19940 |
| 2024-05-24 | 16.90 | $17.27 | 13000 |
| 2024-05-23 | 16.86 | $16.95 | 21609 |
| 2024-05-22 | 16.85 | $17.56 | 15200 |
| 2024-05-21 | 16.78 | $17.46 | 13700 |
| 2024-05-20 | 16.71 | $17.24 | 61200 |
| 2024-05-17 | 16.65 | $17.95 | 31700 |
| 2024-05-16 | 16.51 | $17.49 | 428600 |
| 2024-05-15 | 16.41 | $17.26 | 45000 |
| 2024-05-14 | 16.32 | $16.23 | 15810 |
| 2024-05-13 | 16.33 | $16.20 | 70238 |
| 2024-05-10 | 16.34 | $16.13 | 18408 |
| 2024-05-09 | 16.37 | $16.15 | 20313 |
| 2024-05-08 | 16.39 | $16.10 | 17107 |
| 2024-05-07 | 16.42 | $16.06 | 9200 |
| 2024-05-06 | 16.46 | $15.95 | 54800 |
| 2024-05-03 | 16.51 | $16.50 | 8338 |
| 2024-05-02 | 16.51 | $16.51 | 17800 |
| 2024-05-01 | 16.51 | $16.58 | 13400 |
| 2024-04-30 | 16.51 | $16.53 | 22400 |
| 2024-04-29 | 16.50 | $16.82 | 18239 |
| 2024-04-26 | 16.47 | $16.77 | 23400 |
| 2024-04-25 | 16.44 | $16.41 | 30018 |
| 2024-04-24 | 16.44 | $16.16 | 33600 |
| 2024-04-23 | 16.47 | $16.20 | 18100 |
| 2024-04-22 | 16.50 | $16.94 | 55700 |
| 2024-04-19 | 16.46 | $16.00 | 23300 |
| 2024-04-18 | 16.50 | $15.95 | 18249 |
| 2024-04-17 | 16.56 | $15.95 | 18200 |
| 2024-04-16 | 16.63 | $15.79 | 24600 |
| 2024-04-15 | 16.71 | $15.88 | 79235 |
| 2024-04-12 | 16.80 | $16.38 | 29349 |
| 2024-04-11 | 16.85 | $16.13 | 20100 |
| 2024-04-10 | 16.92 | $16.26 | 26401 |
| 2024-04-09 | 16.99 | $16.67 | 12209 |
| 2024-04-08 | 17.02 | $16.67 | 13500 |
| 2024-04-05 | 17.06 | $16.69 | 10020 |
| 2024-04-04 | 17.10 | $16.68 | 13816 |
| 2024-04-03 | 17.15 | $16.88 | 25306 |
| 2024-04-02 | 17.17 | $17.09 | 17300 |
| 2024-04-01 | 17.18 | $17.27 | 58618 |
| 2024-03-28 | 17.17 | $17.43 | 13000 |
| 2024-03-27 | 17.15 | $17.20 | 27107 |
| 2024-03-26 | 17.14 | $16.98 | 29500 |
| 2024-03-25 | 17.16 | $17.03 | 64300 |
| 2024-03-22 | 17.17 | $17.40 | 14033 |
| 2024-03-21 | 17.15 | $17.61 | 26300 |
| 2024-03-20 | 17.10 | $17.59 | 46917 |
| 2024-03-19 | 17.04 | $17.00 | 13713 |
| 2024-03-18 | 17.05 | $16.94 | 13519 |
| 2024-03-15 | 17.06 | $17.00 | 69249 |
| 2024-03-14 | 17.07 | $17.02 | 19900 |
| 2024-03-13 | 17.07 | $17.27 | 20300 |
| 2024-03-12 | 17.05 | $17.20 | 24103 |
| 2024-03-11 | 17.04 | $17.15 | 12100 |
| 2024-03-08 | 17.02 | $17.11 | 8528 |
| 2024-03-07 | 17.01 | $17.40 | 10400 |
| 2024-03-06 | 16.97 | $17.40 | 21112 |
| 2024-03-05 | 16.93 | $17.40 | 47900 |
| 2024-03-04 | 16.88 | $16.12 | 12110 |
| 2024-03-01 | 16.96 | $16.15 | 16137 |
| 2024-02-29 | 17.04 | $16.43 | 14000 |
| 2024-02-28 | 17.11 | $16.19 | 13600 |
| 2024-02-27 | 17.20 | $16.30 | 30600 |
| 2024-02-26 | 17.30 | $16.30 | 14400 |
| 2024-02-23 | 17.40 | $16.45 | 18517 |
| 2024-02-22 | 17.51 | $16.55 | 20000 |
| 2024-02-21 | 17.61 | $16.50 | 28312 |
| 2024-02-20 | 17.72 | $16.52 | 40900 |
| 2024-02-16 | 17.85 | $17.06 | 20800 |
| 2024-02-15 | 17.93 | $17.20 | 24449 |
| 2024-02-14 | 18.01 | $17.03 | 11545 |
| 2024-02-13 | 18.11 | $16.64 | 19828 |
| 2024-02-12 | 18.27 | $17.75 | 52000 |
| 2024-02-09 | 18.32 | $17.20 | 19400 |
| 2024-02-08 | 18.44 | $17.25 | 11300 |
| 2024-02-07 | 18.57 | $17.15 | 20244 |
| 2024-02-06 | 18.71 | $17.57 | 9719 |
| 2024-02-05 | 18.83 | $17.70 | 9900 |
| 2024-02-02 | 18.95 | $18.24 | 7021 |
| 2024-02-01 | 19.03 | $18.54 | 17500 |
| 2024-01-31 | 19.08 | $18.70 | 16800 |
| 2024-01-30 | 19.12 | $19.00 | 19203 |
| 2024-01-29 | 19.13 | $19.00 | 20438 |
| 2024-01-26 | 19.15 | $19.26 | 9813 |
| 2024-01-25 | 19.14 | $19.26 | 12300 |
| 2024-01-24 | 19.12 | $18.46 | 16300 |
| 2024-01-23 | 19.19 | $18.46 | 6100 |
| 2024-01-22 | 19.27 | $18.63 | 12200 |
| 2024-01-19 | 19.34 | $18.50 | 27300 |
| 2024-01-18 | 19.42 | $18.41 | 23600 |
| 2024-01-17 | 19.53 | $18.45 | 8533 |
| 2024-01-16 | 19.64 | $18.36 | 19700 |
| 2024-01-12 | 19.78 | $18.48 | 11700 |
| 2024-01-11 | 19.92 | $18.62 | 10303 |
| 2024-01-10 | 20.05 | $18.89 | 14500 |
| 2024-01-09 | 20.18 | $19.10 | 16513 |
| 2024-01-08 | 20.29 | $19.62 | 17735 |
| 2024-01-05 | 20.36 | $19.90 | 41500 |
| 2024-01-04 | 20.41 | $20.27 | 30000 |
| 2024-01-03 | 20.42 | $20.67 | 14800 |
| 2024-01-02 | 20.40 | $21.42 | 5231 |
| 2023-12-29 | 20.29 | $21.53 | 12800 |
| 2023-12-28 | 20.16 | $21.58 | 8223 |
| 2023-12-27 | 20.01 | $21.48 | 14000 |
| 2023-12-26 | 19.85 | $21.40 | 4500 |
| 2023-12-22 | 19.69 | $21.30 | 11600 |
| 2023-12-21 | 19.52 | $21.10 | 12300 |
| 2023-12-20 | 19.35 | $21.00 | 23947 |
| 2023-12-19 | 19.18 | $20.81 | 7442 |
| 2023-12-18 | 19.01 | $20.77 | 15000 |
| 2023-12-15 | 18.82 | $21.10 | 97614 |
| 2023-12-14 | 18.58 | $20.50 | 21700 |
| 2023-12-13 | 18.38 | $19.63 | 41244 |
| 2023-12-12 | 18.25 | $19.31 | 13900 |
| 2023-12-11 | 18.14 | $19.29 | 19800 |
| 2023-12-08 | 18.02 | $19.20 | 4240 |
| 2023-12-07 | 17.89 | $18.75 | 8715 |
| 2023-12-06 | 17.80 | $18.74 | 9212 |
| 2023-12-05 | 17.70 | $18.38 | 8500 |
| 2023-12-04 | 17.63 | $18.25 | 7646 |
| 2023-12-01 | 17.56 | $18.06 | 15400 |
| 2023-11-30 | 17.51 | $17.64 | 4404 |
| 2023-11-29 | 17.50 | $17.78 | 17636 |
| 2023-11-28 | 17.47 | $17.36 | 4542 |
| 2023-11-27 | 17.48 | $17.56 | 12050 |
| 2023-11-24 | 17.47 | $17.75 | 2836 |
| 2023-11-22 | 17.44 | $17.67 | 9916 |
| 2023-11-21 | 17.42 | $17.64 | 2600 |
| 2023-11-20 | 17.40 | $17.65 | 2200 |
| 2023-11-17 | 17.37 | $17.43 | 12616 |
| 2023-11-16 | 17.36 | $17.39 | 5900 |
| 2023-11-15 | 17.36 | $17.32 | 9237 |
| 2023-11-14 | 17.37 | $17.44 | 26139 |
| 2023-11-13 | 17.36 | $17.26 | 3800 |
| 2023-11-10 | 17.37 | $17.34 | 19900 |
| 2023-11-09 | 17.37 | $17.33 | 3431 |
| 2023-11-08 | 17.37 | $17.44 | 15100 |
| 2023-11-07 | 17.37 | $17.28 | 6514 |
| 2023-11-06 | 17.38 | $17.23 | 3672 |
| 2023-11-03 | 17.39 | $17.40 | 15346 |
| 2023-11-02 | 17.39 | $17.22 | 13139 |
| 2023-11-01 | 17.41 | $17.21 | 22700 |
| 2023-10-31 | 17.43 | $17.70 | 16400 |
| 2023-10-30 | 17.40 | $17.30 | 4945 |
| 2023-10-27 | 17.41 | $17.32 | 14700 |
| 2023-10-26 | 17.42 | $17.40 | 15000 |
| 2023-10-25 | 17.43 | $17.30 | 8200 |
| 2023-10-24 | 17.44 | $17.10 | 15100 |
| 2023-10-23 | 17.47 | $17.37 | 11433 |
| 2023-10-20 | 17.49 | $17.45 | 9000 |
| 2023-10-19 | 17.49 | $17.55 | 18808 |
| 2023-10-18 | 17.48 | $17.80 | 24000 |
| 2023-10-17 | 17.45 | $17.57 | 22900 |
| 2023-10-16 | 17.44 | $17.37 | 15133 |
| 2023-10-13 | 17.44 | $17.35 | 5300 |
| 2023-10-12 | 17.45 | $17.28 | 24600 |
| 2023-10-11 | 17.47 | $17.40 | 12634 |
| 2023-10-10 | 17.48 | $17.50 | 46400 |
| 2023-10-09 | 17.48 | $17.72 | 6000 |
| 2023-10-06 | 17.45 | $17.74 | 10140 |
| 2023-10-05 | 17.42 | $17.70 | 15300 |
| 2023-10-04 | 17.39 | $17.47 | 8800 |
| 2023-10-03 | 17.38 | $17.23 | 9200 |
| 2023-10-02 | 17.40 | $17.04 | 4902 |
| 2023-09-29 | 17.44 | $17.27 | 10400 |
| 2023-09-28 | 17.45 | $17.55 | 4100 |
| 2023-09-27 | 17.44 | $17.55 | 7908 |
| 2023-09-26 | 17.43 | $17.42 | 8711 |
| 2023-09-25 | 17.44 | $17.50 | 7325 |
| 2023-09-22 | 17.43 | $17.40 | 7047 |
| 2023-09-21 | 17.43 | $17.40 | 7526 |
| 2023-09-20 | 17.43 | $17.44 | 6500 |
| 2023-09-19 | 17.43 | $17.46 | 8000 |
| 2023-09-18 | 17.43 | $17.41 | 13233 |
| 2023-09-15 | 17.43 | $17.50 | 47200 |
| 2023-09-14 | 17.43 | $17.42 | 7443 |
| 2023-09-13 | 17.43 | $17.36 | 6807 |
| 2023-09-12 | 17.43 | $17.35 | 7904 |
| 2023-09-11 | 17.44 | $17.14 | 12109 |
| 2023-09-08 | 17.47 | $17.07 | 7735 |
| 2023-09-07 | 17.52 | $16.92 | 35300 |
| 2023-09-06 | 17.58 | $17.05 | 7500 |
| 2023-09-05 | 17.64 | $17.50 | 3846 |
| 2023-09-01 | 17.65 | $17.59 | 6400 |
| 2023-08-31 | 17.66 | $17.28 | 6905 |
| 2023-08-30 | 17.70 | $17.35 | 3110 |
| 2023-08-29 | 17.73 | $17.54 | 9441 |
| 2023-08-28 | 17.75 | $17.03 | 7800 |
| 2023-08-25 | 17.83 | $17.05 | 26400 |
| 2023-08-24 | 17.91 | $17.01 | 9100 |
| 2023-08-23 | 18.01 | $17.13 | 5216 |
| 2023-08-22 | 18.10 | $17.07 | 3400 |
| 2023-08-21 | 18.21 | $17.40 | 4931 |
| 2023-08-18 | 18.29 | $17.50 | 9200 |
| 2023-08-17 | 18.38 | $17.43 | 26001 |
| 2023-08-16 | 18.47 | $17.38 | 15246 |
| 2023-08-15 | 18.59 | $17.74 | 5000 |
| 2023-08-14 | 18.68 | $18.09 | 12345 |
| 2023-08-11 | 18.74 | $18.54 | 14000 |
| 2023-08-10 | 18.76 | $18.65 | 11800 |
| 2023-08-09 | 18.77 | $18.73 | 19200 |
| 2023-08-08 | 18.78 | $18.99 | 12700 |
| 2023-08-07 | 18.76 | $19.11 | 18844 |
| 2023-08-04 | 18.72 | $19.26 | 41700 |
| 2023-08-03 | 18.66 | $19.64 | 14800 |
| 2023-08-02 | 18.56 | $19.41 | 16814 |
| 2023-08-01 | 18.47 | $19.60 | 21400 |
| 2023-07-31 | 18.35 | $19.75 | 25602 |
| 2023-07-28 | 18.20 | $19.75 | 19924 |
| 2023-07-27 | 18.04 | $19.26 | 27400 |
| 2023-07-26 | 17.91 | $19.05 | 70600 |
| 2023-07-25 | 17.79 | $19.42 | 21616 |
| 2023-07-24 | 17.62 | $18.49 | 24138 |
| 2023-07-21 | 17.53 | $18.25 | 14800 |
| 2023-07-20 | 17.45 | $18.23 | 24212 |
| 2023-07-19 | 17.37 | $17.73 | 26533 |
| 2023-07-18 | 17.34 | $17.47 | 19520 |
| 2023-07-17 | 17.32 | $17.02 | 12800 |
| 2023-07-14 | 17.35 | $16.86 | 8930 |
| 2023-07-13 | 17.40 | $16.97 | 10745 |
| 2023-07-12 | 17.45 | $17.05 | 64500 |
| 2023-07-11 | 17.49 | $16.96 | 34719 |
| 2023-07-10 | 17.55 | $17.40 | 7108 |
| 2023-07-07 | 17.56 | $17.43 | 39600 |
| 2023-07-06 | 17.58 | $17.35 | 19241 |
| 2023-07-05 | 17.60 | $17.49 | 18800 |
| 2023-07-03 | 17.61 | $17.38 | 5300 |
| 2023-06-30 | 17.64 | $17.36 | 18051 |
| 2023-06-29 | 17.67 | $17.40 | 13231 |
| 2023-06-28 | 17.70 | $17.38 | 10000 |
| 2023-06-27 | 17.73 | $17.31 | 13217 |
| 2023-06-26 | 17.77 | $17.46 | 38835 |
| 2023-06-23 | 17.81 | $17.50 | 833200 |
| 2023-06-22 | 17.84 | $17.87 | 34100 |
| 2023-06-21 | 17.84 | $18.01 | 22640 |
| 2023-06-20 | 17.82 | $18.02 | 31200 |
| 2023-06-16 | 17.80 | $17.75 | 46242 |
| 2023-06-15 | 17.80 | $17.94 | 27320 |
| 2023-06-14 | 17.79 | $17.96 | 20700 |
| 2023-06-13 | 17.77 | $18.15 | 20900 |
| 2023-06-12 | 17.73 | $18.20 | 19400 |
| 2023-06-09 | 17.68 | $18.30 | 27000 |
| 2023-06-08 | 17.61 | $18.48 | 33700 |
| 2023-06-07 | 17.52 | $18.52 | 20512 |
| 2023-06-06 | 17.41 | $17.56 | 38800 |
| 2023-06-05 | 17.40 | $17.19 | 21905 |
| 2023-06-02 | 17.42 | $17.25 | 32700 |
| 2023-06-01 | 17.44 | $16.99 | 36600 |
| 2023-05-31 | 17.49 | $16.70 | 23316 |
| 2023-05-30 | 17.57 | $17.00 | 13408 |
| 2023-05-26 | 17.63 | $16.93 | 25047 |
| 2023-05-25 | 17.70 | $17.01 | 28200 |
| 2023-05-24 | 17.78 | $17.02 | 40900 |
| 2023-05-23 | 17.85 | $17.10 | 45200 |
| 2023-05-22 | 17.93 | $16.77 | 46000 |
| 2023-05-19 | 18.06 | $16.62 | 53700 |
| 2023-05-18 | 18.21 | $17.20 | 13713 |
| 2023-05-17 | 18.31 | $17.28 | 11900 |
| 2023-05-16 | 18.42 | $17.20 | 8643 |
| 2023-05-15 | 18.55 | $17.40 | 5117 |
| 2023-05-12 | 18.67 | $17.21 | 11738 |
| 2023-05-11 | 18.83 | $16.66 | 62100 |
| 2023-05-10 | 19.06 | $16.75 | 15332 |
| 2023-05-09 | 19.30 | $17.01 | 14200 |
| 2023-05-08 | 19.54 | $17.46 | 21900 |
| 2023-05-05 | 19.76 | $18.60 | 15000 |
| 2023-05-04 | 19.88 | $18.62 | 16215 |
| 2023-05-03 | 20.01 | $19.02 | 41800 |
| 2023-05-02 | 20.12 | $19.47 | 19100 |
| 2023-05-01 | 20.18 | $20.28 | 22000 |
| 2023-04-28 | 20.17 | $21.23 | 41100 |
| 2023-04-27 | 20.06 | $20.20 | 22300 |
| 2023-04-26 | 20.05 | $20.12 | 31400 |
| 2023-04-25 | 20.04 | $20.07 | 20246 |
| 2023-04-24 | 20.04 | $20.07 | 12100 |
| 2023-04-21 | 20.03 | $20.20 | 19815 |
| 2023-04-20 | 20.02 | $20.35 | 13218 |
| 2023-04-19 | 19.98 | $20.37 | 22700 |
| 2023-04-18 | 19.94 | $20.49 | 21500 |
| 2023-04-17 | 19.88 | $20.38 | 19100 |
| 2023-04-14 | 19.83 | $20.09 | 25300 |
| 2023-04-13 | 19.80 | $20.04 | 22200 |
| 2023-04-12 | 19.78 | $19.77 | 17400 |
| 2023-04-11 | 19.78 | $19.39 | 18300 |
| 2023-04-10 | 19.82 | $19.39 | 25500 |
| 2023-04-06 | 19.87 | $19.59 | 7500 |
| 2023-04-05 | 19.90 | $19.61 | 6000 |
| 2023-04-04 | 19.93 | $19.86 | 19912 |
| 2023-04-03 | 19.93 | $19.93 | 9500 |
| 2023-03-31 | 19.93 | $20.00 | 20900 |
| 2023-03-30 | 19.93 | $20.19 | 19400 |
| 2023-03-29 | 19.90 | $20.36 | 9510 |
| 2023-03-28 | 19.85 | $20.26 | 11100 |
| 2023-03-27 | 19.81 | $20.26 | 8427 |
| 2023-03-24 | 19.76 | $20.26 | 21038 |
| 2023-03-23 | 19.71 | $20.08 | 18325 |
| 2023-03-22 | 19.67 | $20.31 | 46100 |
| 2023-03-21 | 19.60 | $20.31 | 17024 |
| 2023-03-20 | 19.53 | $19.19 | 11844 |
| 2023-03-17 | 19.56 | $19.23 | 6132 |
| 2023-03-16 | 19.60 | $18.67 | 8000 |
| 2023-03-15 | 19.69 | $18.56 | 5002 |
| 2023-03-14 | 19.81 | $18.96 | 5813 |
| 2023-03-13 | 19.90 | $18.76 | 16500 |
| 2023-03-10 | 20.02 | $19.88 | 11700 |
| 2023-03-09 | 20.04 | $20.25 | 725 |
| 2023-03-08 | 20.02 | $20.28 | 652 |
| 2023-03-07 | 19.99 | $20.13 | 1411 |
| 2023-03-06 | 19.97 | $19.62 | 3400 |
| 2023-03-03 | 20.01 | $19.64 | 7528 |
| 2023-03-02 | 20.05 | $19.56 | 54400 |
| 2023-03-01 | 20.10 | $19.87 | 2300 |
| 2023-02-28 | 20.13 | $20.13 | 2834 |
| 2023-02-27 | 20.13 | $20.33 | 2200 |
| 2023-02-24 | 20.10 | $20.00 | 6115 |
| 2023-02-23 | 20.12 | $19.88 | 2300 |
| 2023-02-22 | 20.14 | $19.64 | 15602 |
| 2023-02-21 | 20.19 | $19.60 | 1614 |
| 2023-02-17 | 20.26 | $19.70 | 2100 |
| 2023-02-16 | 20.31 | $19.73 | 3200 |
| 2023-02-15 | 20.38 | $19.89 | 1302 |
| 2023-02-14 | 20.43 | $19.79 | 1700 |
| 2023-02-13 | 20.49 | $19.85 | 4508 |
| 2023-02-10 | 20.56 | $19.97 | 8346 |
| 2023-02-09 | 20.62 | $20.00 | 3900 |
| 2023-02-08 | 20.69 | $20.00 | 600 |
| 2023-02-07 | 20.76 | $20.10 | 3715 |
| 2023-02-06 | 20.83 | $20.11 | 716 |
| 2023-02-03 | 20.91 | $20.36 | 2500 |
| 2023-02-02 | 20.97 | $20.52 | 900 |
| 2023-02-01 | 21.01 | $20.55 | 8100 |
| 2023-01-31 | 21.06 | $20.56 | 2337 |
| 2023-01-30 | 21.11 | $20.56 | 1838 |
| 2023-01-27 | 21.17 | $20.74 | 6300 |
| 2023-01-26 | 21.22 | $20.90 | 3300 |
| 2023-01-25 | 21.25 | $20.95 | 17800 |
| 2023-01-24 | 21.28 | $21.00 | 1200 |
| 2023-01-23 | 21.31 | $21.02 | 10146 |
| 2023-01-20 | 21.34 | $21.28 | 2328 |
| 2023-01-19 | 21.35 | $21.38 | 1800 |
| 2023-01-18 | 21.35 | $21.50 | 8600 |
| 2023-01-17 | 21.33 | $21.53 | 3100 |
| 2023-01-13 | 21.31 | $21.64 | 3739 |
| 2023-01-12 | 21.27 | $21.74 | 8426 |
| 2023-01-11 | 21.22 | $21.69 | 4621 |
| 2023-01-10 | 21.18 | $21.68 | 31300 |
| 2023-01-09 | 21.12 | $21.87 | 5535 |
| 2023-01-06 | 21.04 | $21.99 | 52913 |
| 2023-01-05 | 20.94 | $21.45 | 7100 |
| 2023-01-04 | 20.89 | $21.44 | 1600 |
| 2023-01-03 | 20.83 | $21.63 | 26700 |
| 2022-12-30 | 20.75 | $21.89 | 11000 |
| 2022-12-29 | 20.63 | $21.89 | 74000 |
| 2022-12-28 | 20.50 | $21.35 | 44331 |
| 2022-12-27 | 20.41 | $20.85 | 9100 |
| 2022-12-23 | 20.36 | $20.99 | 6100 |
| 2022-12-22 | 20.29 | $20.82 | 15824 |
| 2022-12-21 | 20.24 | $20.80 | 9327 |
| 2022-12-20 | 20.18 | $20.80 | 1800 |
| 2022-12-19 | 20.11 | $20.31 | 16415 |
| 2022-12-16 | 20.09 | $20.10 | 3746 |
| 2022-12-15 | 20.09 | $20.00 | 12338 |
| 2022-12-14 | 20.10 | $19.85 | 11700 |
| 2022-12-13 | 20.13 | $19.85 | 17042 |
| 2022-12-12 | 20.16 | $19.94 | 10733 |
| 2022-12-09 | 20.18 | $20.03 | 1900 |
| 2022-12-08 | 20.20 | $20.22 | 2000 |
| 2022-12-07 | 20.19 | $20.40 | 2846 |
| 2022-12-06 | 20.17 | $20.32 | 9300 |
| 2022-12-05 | 20.16 | $20.17 | 6729 |
| 2022-12-02 | 20.15 | $20.34 | 4449 |
| 2022-12-01 | 20.13 | $20.58 | 2621 |
| 2022-11-30 | 20.09 | $20.58 | 3335 |
| 2022-11-29 | 20.04 | $20.51 | 6624 |
| 2022-11-28 | 19.99 | $20.60 | 4814 |
| 2022-11-25 | 19.92 | $20.60 | 2299 |
| 2022-11-23 | 19.85 | $20.60 | 2100 |
| 2022-11-22 | 19.77 | $20.54 | 36400 |
| 2022-11-21 | 19.69 | $20.45 | 5146 |
| 2022-11-18 | 19.61 | $20.51 | 1300 |
| 2022-11-17 | 19.52 | $20.45 | 609 |
| 2022-11-16 | 19.42 | $20.85 | 16000 |
| 2022-11-15 | 19.27 | $20.80 | 8540 |
| 2022-11-14 | 19.11 | $20.61 | 34739 |
| 2022-11-11 | 18.95 | $20.50 | 14200 |
| 2022-11-10 | 18.78 | $19.85 | 3726 |
| 2022-11-09 | 18.67 | $18.76 | 1102 |
| 2022-11-08 | 18.66 | $19.62 | 26800 |
| 2022-11-07 | 18.56 | $19.53 | 400 |
| 2022-11-04 | 18.46 | $19.53 | 4800 |
| 2022-11-03 | 18.35 | $19.50 | 11300 |
| 2022-11-02 | 18.23 | $19.16 | 11030 |
| 2022-11-01 | 18.13 | $19.25 | 4701 |
| 2022-10-31 | 18.01 | $18.87 | 6307 |
| 2022-10-28 | 17.92 | $18.72 | 32026 |
| 2022-10-27 | 17.83 | $18.30 | 6200 |
| 2022-10-26 | 17.78 | $18.26 | 18200 |
| 2022-10-25 | 17.73 | $18.20 | 12909 |
| 2022-10-24 | 17.69 | $18.39 | 5500 |
| 2022-10-21 | 17.61 | $18.37 | 18200 |
| 2022-10-20 | 17.53 | $18.37 | 7534 |
| 2022-10-19 | 17.44 | $17.91 | 9600 |
| 2022-10-18 | 17.39 | $17.25 | 3000 |
| 2022-10-17 | 17.41 | $17.25 | 11608 |
| 2022-10-14 | 17.43 | $17.12 | 1600 |
| 2022-10-13 | 17.46 | $17.17 | 4534 |
| 2022-10-12 | 17.49 | $17.22 | 10700 |
| 2022-10-11 | 17.52 | $17.50 | 2504 |
| 2022-10-10 | 17.52 | $17.25 | 3319 |
| 2022-10-07 | 17.55 | $17.16 | 5432 |
| 2022-10-06 | 17.59 | $17.19 | 26700 |
| 2022-10-05 | 17.63 | $17.42 | 3843 |
| 2022-10-04 | 17.65 | $17.41 | 32600 |
| 2022-10-03 | 17.68 | $17.38 | 2419 |
| 2022-09-30 | 17.71 | $17.50 | 5943 |
| 2022-09-29 | 17.73 | $17.42 | 8600 |
| 2022-09-28 | 17.76 | $17.42 | 2118 |
| 2022-09-27 | 17.80 | $17.47 | 2612 |
| 2022-09-26 | 17.83 | $17.42 | 3237 |
| 2022-09-23 | 17.88 | $17.45 | 9523 |
| 2022-09-22 | 17.92 | $17.70 | 2238 |
| 2022-09-21 | 17.95 | $17.69 | 1215 |
| 2022-09-20 | 17.97 | $17.79 | 334 |
| 2022-09-19 | 17.99 | $17.97 | 2646 |
| 2022-09-16 | 18.00 | $17.65 | 31735 |
| 2022-09-15 | 18.03 | $17.69 | 10908 |
| 2022-09-14 | 18.07 | $17.53 | 31200 |
| 2022-09-13 | 18.12 | $17.99 | 15131 |
| 2022-09-12 | 18.14 | $18.10 | 6321 |
| 2022-09-09 | 18.14 | $18.10 | 34009 |
| 2022-09-08 | 18.15 | $18.08 | 4509 |
| 2022-09-07 | 18.15 | $18.09 | 7000 |
| 2022-09-06 | 18.16 | $18.10 | 2914 |
| 2022-09-02 | 18.17 | $18.10 | 6217 |
| 2022-09-01 | 18.17 | $18.10 | 3700 |
| 2022-08-31 | 18.18 | $18.00 | 5100 |
| 2022-08-30 | 18.20 | $18.15 | 1732 |
| 2022-08-29 | 18.21 | $18.11 | 5311 |
| 2022-08-26 | 18.22 | $18.20 | 600 |
| 2022-08-25 | 18.22 | $18.20 | 2623 |
| 2022-08-24 | 18.22 | $18.20 | 3600 |
| 2022-08-23 | 18.22 | $18.19 | 9300 |
| 2022-08-22 | 18.23 | $18.14 | 14804 |
| 2022-08-19 | 18.24 | $18.20 | 18000 |
| 2022-08-18 | 18.24 | $18.39 | 3200 |
| 2022-08-17 | 18.22 | $18.25 | 5700 |
| 2022-08-16 | 18.22 | $18.18 | 2600 |
| 2022-08-15 | 18.23 | $18.19 | 1200 |
| 2022-08-12 | 18.23 | $18.25 | 8100 |
| 2022-08-11 | 18.23 | $18.12 | 1000 |
| 2022-08-10 | 18.24 | $18.07 | 636 |
| 2022-08-09 | 18.26 | $18.01 | 5300 |
| 2022-08-08 | 18.28 | $18.05 | 4304 |
| 2022-08-05 | 18.31 | $18.00 | 4400 |
| 2022-08-04 | 18.34 | $18.07 | 700 |
| 2022-08-03 | 18.37 | $18.07 | 800 |
| 2022-08-02 | 18.40 | $18.22 | 722 |
| 2022-08-01 | 18.42 | $18.26 | 7400 |
| 2022-07-29 | 18.44 | $18.25 | 2749 |
| 2022-07-28 | 18.46 | $18.16 | 2400 |
| 2022-07-27 | 18.49 | $18.14 | 2244 |
| 2022-07-26 | 18.52 | $18.29 | 7600 |
| 2022-07-25 | 18.55 | $18.46 | 741 |
| 2022-07-22 | 18.56 | $18.57 | 1700 |
| 2022-07-21 | 18.56 | $18.46 | 6216 |
| 2022-07-20 | 18.57 | $18.47 | 4842 |
| 2022-07-19 | 18.58 | $18.35 | 10510 |
| 2022-07-18 | 18.60 | $18.32 | 9338 |
| 2022-07-15 | 18.63 | $18.28 | 13535 |
| 2022-07-14 | 18.67 | $18.22 | 18800 |
| 2022-07-13 | 18.71 | $18.35 | 9745 |
| 2022-07-12 | 18.75 | $18.38 | 11000 |
| 2022-07-11 | 18.79 | $18.60 | 8900 |
| 2022-07-08 | 18.81 | $18.31 | 3500 |
| 2022-07-07 | 18.86 | $18.27 | 8400 |
| 2022-07-06 | 18.92 | $18.62 | 8300 |
| 2022-07-05 | 18.96 | $18.80 | 10700 |
| 2022-07-01 | 18.97 | $19.13 | 13527 |
| 2022-06-30 | 18.96 | $19.17 | 9128 |
| 2022-06-29 | 18.93 | $19.15 | 9711 |
| 2022-06-28 | 18.91 | $19.62 | 5900 |
| 2022-06-27 | 18.84 | $19.65 | 27413 |
| 2022-06-24 | 18.75 | $19.06 | 14000 |
| 2022-06-23 | 18.72 | $18.93 | 4405 |
| 2022-06-22 | 18.70 | $18.61 | 7044 |
| 2022-06-21 | 18.71 | $18.37 | 17800 |
| 2022-06-17 | 18.74 | $17.91 | 47600 |
| 2022-06-16 | 18.83 | $18.67 | 16823 |
| 2022-06-15 | 18.85 | $18.17 | 12326 |
| 2022-06-14 | 18.92 | $18.18 | 1534 |
| 2022-06-13 | 19.00 | $17.95 | 8804 |
| 2022-06-10 | 19.11 | $18.25 | 13332 |
| 2022-06-09 | 19.20 | $18.89 | 1700 |
| 2022-06-08 | 19.23 | $19.39 | 3300 |
| 2022-06-07 | 19.21 | $19.83 | 2900 |
| 2022-06-06 | 19.14 | $20.05 | 7556 |
| 2022-06-03 | 19.05 | $18.72 | 2000 |
| 2022-06-02 | 19.08 | $18.56 | 11027 |
| 2022-06-01 | 19.14 | $18.50 | 13628 |
| 2022-05-31 | 19.21 | $18.90 | 70700 |
| 2022-05-27 | 19.24 | $18.73 | 3200 |
| 2022-05-26 | 19.29 | $18.81 | 10300 |
| 2022-05-25 | 19.34 | $18.86 | 900 |
| 2022-05-24 | 19.39 | $18.97 | 600 |
| 2022-05-23 | 19.44 | $19.01 | 15127 |
| 2022-05-20 | 19.48 | $19.02 | 6200 |
| 2022-05-19 | 19.53 | $18.86 | 2201 |
| 2022-05-18 | 19.60 | $18.86 | 8000 |
| 2022-05-17 | 19.68 | $19.23 | 1800 |
| 2022-05-16 | 19.73 | $18.97 | 23640 |
| 2022-05-13 | 19.81 | $18.73 | 9500 |
| 2022-05-12 | 19.92 | $19.21 | 5932 |
| 2022-05-11 | 20.00 | $19.57 | 21912 |
| 2022-05-10 | 20.04 | $19.35 | 3237 |
| 2022-05-09 | 20.12 | $19.59 | 3010 |
| 2022-05-06 | 20.17 | $19.86 | 10200 |
| 2022-05-05 | 20.20 | $20.16 | 621 |
| 2022-05-04 | 20.21 | $20.11 | 6900 |
| 2022-05-03 | 20.22 | $19.51 | 600 |
| 2022-05-02 | 20.29 | $19.51 | 8545 |
| 2022-04-29 | 20.38 | $19.82 | 10528 |
| 2022-04-28 | 20.43 | $19.80 | 926 |
| 2022-04-27 | 20.50 | $19.88 | 3300 |
| 2022-04-26 | 20.57 | $19.76 | 29409 |
| 2022-04-25 | 20.65 | $20.22 | 1700 |
| 2022-04-22 | 20.70 | $20.35 | 1800 |
| 2022-04-21 | 20.73 | $20.21 | 32037 |
| 2022-04-20 | 20.79 | $20.50 | 405 |
| 2022-04-19 | 20.82 | $20.53 | 1200 |
| 2022-04-18 | 20.85 | $20.32 | 2700 |
| 2022-04-14 | 20.90 | $20.34 | 6200 |
| 2022-04-13 | 20.96 | $20.68 | 1100 |
| 2022-04-12 | 20.99 | $20.51 | 700 |
| 2022-04-11 | 21.04 | $20.49 | 1637 |
| 2022-04-08 | 21.10 | $20.65 | 2100 |
| 2022-04-07 | 21.15 | $20.65 | 43208 |
| 2022-04-06 | 21.20 | $21.21 | 935 |
| 2022-04-05 | 21.20 | $21.30 | 4800 |
| 2022-04-04 | 21.19 | $21.29 | 1400 |
| 2022-04-01 | 21.18 | $21.07 | 1811 |
| 2022-03-31 | 21.19 | $21.20 | 11233 |
| 2022-03-30 | 21.19 | $21.20 | 26200 |
| 2022-03-29 | 21.19 | $21.08 | 700 |
| 2022-03-28 | 21.20 | $21.31 | 5700 |
| 2022-03-25 | 21.19 | $21.49 | 2800 |
| 2022-03-24 | 21.16 | $21.40 | 2400 |
| 2022-03-23 | 21.13 | $21.14 | 2500 |
| 2022-03-22 | 21.13 | $21.68 | 1700 |
| 2022-03-21 | 21.07 | $21.44 | 3007 |
| 2022-03-18 | 21.03 | $21.86 | 5522 |
| 2022-03-17 | 20.95 | $21.60 | 1605 |
| 2022-03-16 | 20.88 | $21.27 | 2400 |
| 2022-03-15 | 20.83 | $21.26 | 3630 |
| 2022-03-14 | 20.79 | $21.21 | 1500 |
| 2022-03-11 | 20.75 | $21.25 | 1204 |
| 2022-03-10 | 20.69 | $20.97 | 82147 |
| 2022-03-09 | 20.66 | $20.61 | 117217 |
| 2022-03-08 | 20.67 | $20.61 | 10938 |
| 2022-03-07 | 20.68 | $20.52 | 1900 |
| 2022-03-04 | 20.69 | $20.86 | 1100 |
| 2022-03-03 | 20.67 | $20.87 | 1845 |
| 2022-03-02 | 20.65 | $20.50 | 27503 |
| 2022-03-01 | 20.67 | $20.52 | 8500 |
| 2022-02-28 | 20.69 | $20.44 | 5127 |
| 2022-02-25 | 20.71 | $20.36 | 4418 |
| 2022-02-24 | 20.75 | $20.39 | 16338 |
| 2022-02-23 | 20.79 | $20.60 | 3400 |
| 2022-02-22 | 20.81 | $20.44 | 3700 |
| 2022-02-18 | 20.84 | $20.43 | 2319 |
| 2022-02-17 | 20.89 | $20.65 | 5918 |
| 2022-02-16 | 20.91 | $21.11 | 1600 |
| 2022-02-15 | 20.89 | $21.02 | 2821 |
| 2022-02-14 | 20.88 | $21.06 | 1548 |
| 2022-02-11 | 20.86 | $21.23 | 2400 |
| 2022-02-10 | 20.82 | $20.45 | 500 |
| 2022-02-09 | 20.86 | $20.69 | 5900 |
| 2022-02-08 | 20.88 | $20.60 | 4132 |
| 2022-02-07 | 20.91 | $20.34 | 4710 |
| 2022-02-04 | 20.96 | $20.25 | 11200 |
| 2022-02-03 | 21.04 | $20.67 | 4000 |
| 2022-02-02 | 21.08 | $20.97 | 8919 |
| 2022-02-01 | 21.09 | $21.43 | 3300 |
| 2022-01-31 | 21.05 | $20.77 | 625 |
| 2022-01-28 | 21.08 | $21.06 | 9230 |
| 2022-01-27 | 21.09 | $21.25 | 1700 |
| 2022-01-26 | 21.07 | $20.87 | 13100 |
| 2022-01-25 | 21.09 | $21.01 | 3600 |
| 2022-01-24 | 21.10 | $21.11 | 2120 |
| 2022-01-21 | 21.10 | $21.02 | 6709 |
| 2022-01-20 | 21.11 | $21.24 | 9300 |
| 2022-01-19 | 21.09 | $21.33 | 4625 |
| 2022-01-18 | 21.07 | $21.20 | 4744 |
| 2022-01-14 | 21.05 | $21.40 | 1200 |
| 2022-01-13 | 21.02 | $21.23 | 3909 |
| 2022-01-12 | 21.00 | $21.20 | 4900 |
| 2022-01-11 | 20.97 | $21.23 | 2500 |
| 2022-01-10 | 20.95 | $21.10 | 2400 |
| 2022-01-07 | 20.93 | $21.30 | 9200 |
| 2022-01-06 | 20.89 | $21.18 | 1400 |
| 2022-01-05 | 20.86 | $21.14 | 2400 |
| 2022-01-04 | 20.83 | $20.81 | 48800 |
| 2022-01-03 | 20.84 | $20.99 | 4107 |
| 2021-12-31 | 20.82 | $20.88 | 1700 |
| 2021-12-30 | 20.81 | $20.66 | 500 |
| 2021-12-29 | 20.83 | $20.66 | 2603 |
| 2021-12-28 | 20.85 | $20.68 | 5700 |
| 2021-12-27 | 20.87 | $20.91 | 17700 |
| 2021-12-23 | 20.86 | $20.45 | 5002 |
| 2021-12-22 | 20.90 | $20.05 | 89038 |
| 2021-12-21 | 20.99 | $20.35 | 5400 |
| 2021-12-20 | 21.06 | $20.65 | 2027 |
| 2021-12-17 | 21.10 | $20.37 | 2239 |
| 2021-12-16 | 21.18 | $20.80 | 13712 |
| 2021-12-15 | 21.22 | $21.06 | 16908 |
| 2021-12-14 | 21.24 | $21.11 | 4800 |
| 2021-12-13 | 21.25 | $21.04 | 4820 |
| 2021-12-10 | 21.28 | $21.37 | 6331 |
| 2021-12-09 | 21.27 | $21.13 | 4700 |
| 2021-12-08 | 21.28 | $21.35 | 13204 |
| 2021-12-07 | 21.27 | $21.46 | 16644 |
| 2021-12-06 | 21.25 | $21.75 | 25400 |
| 2021-12-03 | 21.20 | $22.30 | 42723 |
| 2021-12-02 | 21.08 | $21.82 | 9700 |
| 2021-12-01 | 21.01 | $21.47 | 4217 |
| 2021-11-30 | 20.96 | $20.71 | 7600 |
| 2021-11-29 | 20.99 | $21.12 | 1200 |
| 2021-11-26 | 20.97 | $20.70 | 3931 |
| 2021-11-24 | 21.00 | $21.19 | 5130 |
| 2021-11-23 | 20.98 | $21.61 | 2309 |
| 2021-11-22 | 20.91 | $21.45 | 15940 |
| 2021-11-19 | 20.86 | $21.20 | 5403 |
| 2021-11-18 | 20.82 | $21.63 | 5300 |
| 2021-11-17 | 20.73 | $21.39 | 2317 |
| 2021-11-16 | 20.67 | $21.45 | 3337 |
| 2021-11-15 | 20.58 | $21.15 | 4900 |
| 2021-11-12 | 20.52 | $21.05 | 7819 |
| 2021-11-11 | 20.47 | $21.02 | 12300 |
| 2021-11-10 | 20.41 | $21.04 | 5200 |
| 2021-11-09 | 20.34 | $21.07 | 16500 |
| 2021-11-08 | 20.27 | $21.17 | 1724 |
| 2021-11-05 | 20.17 | $21.02 | 5900 |
| 2021-11-04 | 20.08 | $21.07 | 7525 |
| 2021-11-03 | 19.98 | $21.23 | 7300 |
| 2021-11-02 | 19.85 | $20.50 | 2700 |
| 2021-11-01 | 19.78 | $20.42 | 6400 |
| 2021-10-29 | 19.71 | $20.12 | 5900 |
| 2021-10-28 | 19.67 | $19.92 | 7139 |
| 2021-10-27 | 19.64 | $19.55 | 8642 |
| 2021-10-26 | 19.65 | $19.84 | 3642 |
| 2021-10-25 | 19.63 | $19.68 | 6900 |
| 2021-10-22 | 19.63 | $19.57 | 7023 |
| 2021-10-21 | 19.63 | $19.82 | 1646 |
| 2021-10-20 | 19.61 | $19.65 | 5500 |
| 2021-10-19 | 19.61 | $19.25 | 5100 |
| 2021-10-18 | 19.65 | $19.38 | 2331 |
| 2021-10-15 | 19.68 | $19.45 | 5629 |
| 2021-10-14 | 19.70 | $19.60 | 4140 |
| 2021-10-13 | 19.71 | $19.55 | 3900 |
| 2021-10-12 | 19.73 | $19.83 | 14424 |
| 2021-10-11 | 19.72 | $19.51 | 11843 |
| 2021-10-08 | 19.74 | $19.75 | 2445 |
| 2021-10-07 | 19.74 | $19.47 | 20500 |
| 2021-10-06 | 19.76 | $19.80 | 2700 |
| 2021-10-05 | 19.76 | $20.25 | 5900 |
| 2021-10-04 | 19.71 | $20.18 | 8539 |
| 2021-10-01 | 19.66 | $19.71 | 9844 |
| 2021-09-30 | 19.65 | $19.80 | 4025 |
| 2021-09-29 | 19.64 | $19.80 | 25740 |
| 2021-09-28 | 19.62 | $19.30 | 24100 |
| 2021-09-27 | 19.65 | $19.80 | 23000 |
| 2021-09-24 | 19.64 | $19.30 | 1600 |
| 2021-09-23 | 19.67 | $19.56 | 18000 |
| 2021-09-22 | 19.69 | $19.33 | 6300 |
| 2021-09-21 | 19.72 | $18.85 | 2720 |
| 2021-09-20 | 19.81 | $19.15 | 2239 |
| 2021-09-17 | 19.88 | $19.65 | 25501 |
| 2021-09-16 | 19.91 | $19.61 | 1400 |
| 2021-09-15 | 19.94 | $19.65 | 3800 |
| 2021-09-14 | 19.97 | $19.10 | 1700 |
| 2021-09-13 | 20.06 | $19.55 | 24600 |
| 2021-09-10 | 20.12 | $19.23 | 2400 |
| 2021-09-09 | 20.21 | $19.53 | 5212 |
| 2021-09-08 | 20.28 | $19.58 | 5100 |
| 2021-09-07 | 20.36 | $20.00 | 5806 |
| 2021-09-03 | 20.39 | $20.29 | 2300 |
| 2021-09-02 | 20.40 | $20.33 | 3142 |
| 2021-09-01 | 20.41 | $20.06 | 4700 |
| 2021-08-31 | 20.45 | $20.37 | 3700 |
| 2021-08-30 | 20.46 | $20.40 | 16214 |
| 2021-08-27 | 20.46 | $20.22 | 6400 |
| 2021-08-26 | 20.49 | $20.48 | 4611 |
| 2021-08-25 | 20.49 | $20.21 | 11600 |
| 2021-08-24 | 20.52 | $19.86 | 13100 |
| 2021-08-23 | 20.59 | $20.42 | 15549 |
| 2021-08-20 | 20.61 | $20.21 | 540 |
| 2021-08-19 | 20.65 | $20.32 | 2737 |
| 2021-08-18 | 20.68 | $20.35 | 15200 |
| 2021-08-17 | 20.72 | $21.10 | 2024 |
| 2021-08-16 | 20.68 | $20.91 | 2800 |
| 2021-08-13 | 20.65 | $21.23 | 8727 |
| 2021-08-12 | 20.59 | $20.88 | 7800 |
| 2021-08-11 | 20.56 | $20.62 | 17049 |
| 2021-08-10 | 20.55 | $20.86 | 2200 |
| 2021-08-09 | 20.52 | $20.57 | 400 |
| 2021-08-06 | 20.52 | $20.57 | 7700 |
| 2021-08-05 | 20.51 | $20.70 | 21133 |
| 2021-08-04 | 20.49 | $20.50 | 5900 |
| 2021-08-03 | 20.49 | $20.50 | 12100 |
| 2021-08-02 | 20.49 | $20.58 | 4400 |
| 2021-07-30 | 20.48 | $20.45 | 5220 |
| 2021-07-29 | 20.48 | $20.58 | 11145 |
| 2021-07-28 | 20.47 | $20.89 | 2400 |
| 2021-07-27 | 20.43 | $20.79 | 22322 |
| 2021-07-26 | 20.39 | $20.51 | 25700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.62
2026-07-21
Close Price
$32.24
Vol: 34530
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.29
Average
21.81
Maximum
32.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.62 | $32.24 | 34530 |
| 2026-07-20 | 32.65 | $32.35 | 30300 |
| 2026-07-17 | 32.67 | $32.71 | 45000 |
| 2026-07-16 | 32.65 | $33.42 | 37073 |
| 2026-07-15 | 32.56 | $32.61 | 43400 |
| 2026-07-14 | 32.53 | $32.37 | 39913 |
| 2026-07-13 | 32.53 | $32.58 | 51401 |
| 2026-07-10 | 32.51 | $32.38 | 35800 |
| 2026-07-09 | 32.50 | $32.42 | 34232 |
| 2026-07-08 | 32.48 | $32.12 | 37145 |
| 2026-07-07 | 32.49 | $32.74 | 45200 |
| 2026-07-06 | 32.44 | $32.88 | 47600 |
| 2026-07-02 | 32.36 | $32.93 | 54200 |
| 2026-07-01 | 32.26 | $33.28 | 46029 |
| 2026-06-30 | 32.11 | $32.68 | 50219 |
| 2026-06-29 | 32.01 | $32.69 | 76205 |
| 2026-06-26 | 31.90 | $33.13 | 601005 |
| 2026-06-25 | 31.73 | $32.24 | 59716 |
| 2026-06-24 | 31.64 | $32.74 | 160900 |
| 2026-06-23 | 31.48 | $32.20 | 191200 |
| 2026-06-22 | 31.37 | $31.87 | 56700 |
| 2026-06-18 | 31.29 | $31.56 | 129245 |
| 2026-06-17 | 31.22 | $31.25 | 82138 |
| 2026-06-16 | 31.18 | $31.64 | 75635 |
| 2026-06-15 | 31.09 | $31.35 | 107926 |
| 2026-06-12 | 31.02 | $32.22 | 98943 |
| 2026-06-11 | 30.85 | $31.91 | 148132 |
| 2026-06-10 | 30.70 | $32.00 | 123100 |
| 2026-06-09 | 30.53 | $31.72 | 121500 |
| 2026-06-08 | 30.38 | $31.40 | 119204 |
| 2026-06-05 | 30.26 | $31.36 | 195100 |
| 2026-06-04 | 30.13 | $30.80 | 162800 |
| 2026-06-03 | 30.05 | $29.89 | 87400 |
| 2026-06-02 | 30.06 | $30.71 | 198011 |
| 2026-06-01 | 29.99 | $30.05 | 120120 |
| 2026-05-29 | 29.98 | $30.06 | 123600 |
| 2026-05-28 | 29.97 | $30.05 | 96300 |
| 2026-05-27 | 29.95 | $30.07 | 73016 |
| 2026-05-26 | 29.93 | $30.38 | 58400 |
| 2026-05-22 | 29.89 | $30.42 | 89426 |
| 2026-05-21 | 29.84 | $30.45 | 154000 |
| 2026-05-20 | 29.78 | $29.99 | 89908 |
| 2026-05-19 | 29.77 | $29.60 | 104000 |
| 2026-05-18 | 29.80 | $29.65 | 67200 |
| 2026-05-15 | 29.83 | $29.26 | 52110 |
| 2026-05-14 | 29.91 | $29.48 | 56700 |
| 2026-05-13 | 29.97 | $29.49 | 58100 |
| 2026-05-12 | 30.03 | $29.73 | 50342 |
| 2026-05-11 | 30.08 | $29.80 | 49831 |
| 2026-05-08 | 30.13 | $30.40 | 59104 |
| 2026-05-07 | 30.12 | $30.42 | 144946 |
| 2026-05-06 | 30.12 | $30.11 | 97801 |
| 2026-05-05 | 30.15 | $29.84 | 33100 |
| 2026-05-04 | 30.20 | $29.61 | 53500 |
| 2026-05-01 | 30.28 | $29.87 | 32900 |
| 2026-04-30 | 30.33 | $29.61 | 50500 |
| 2026-04-29 | 30.40 | $29.62 | 54436 |
| 2026-04-28 | 30.47 | $30.19 | 41200 |
| 2026-04-27 | 30.48 | $30.19 | 60300 |
| 2026-04-24 | 30.48 | $30.12 | 73600 |
| 2026-04-23 | 30.49 | $29.92 | 77307 |
| 2026-04-22 | 30.50 | $30.69 | 83600 |
| 2026-04-21 | 30.43 | $30.22 | 46800 |
| 2026-04-20 | 30.40 | $31.06 | 68100 |
| 2026-04-17 | 30.27 | $31.15 | 182301 |
| 2026-04-16 | 30.12 | $30.41 | 68100 |
| 2026-04-15 | 30.03 | $30.85 | 42844 |
| 2026-04-14 | 29.89 | $30.83 | 64545 |
| 2026-04-13 | 29.73 | $30.85 | 61826 |
| 2026-04-10 | 29.56 | $30.96 | 84939 |
| 2026-04-09 | 29.37 | $31.33 | 163400 |
| 2026-04-08 | 29.13 | $30.66 | 122229 |
| 2026-04-07 | 28.94 | $29.91 | 98400 |
| 2026-04-06 | 28.81 | $29.81 | 80414 |
| 2026-04-02 | 28.68 | $29.51 | 74536 |
| 2026-04-01 | 28.58 | $29.35 | 61037 |
| 2026-03-31 | 28.50 | $29.23 | 37200 |
| 2026-03-30 | 28.42 | $28.91 | 46300 |
| 2026-03-27 | 28.37 | $28.53 | 36100 |
| 2026-03-26 | 28.36 | $28.71 | 55900 |
| 2026-03-25 | 28.34 | $28.52 | 180400 |
| 2026-03-24 | 28.34 | $28.51 | 86400 |
| 2026-03-23 | 28.35 | $28.62 | 76511 |
| 2026-03-20 | 28.36 | $28.16 | 152022 |
| 2026-03-19 | 28.42 | $28.10 | 61600 |
| 2026-03-18 | 28.50 | $27.73 | 81600 |
| 2026-03-17 | 28.62 | $28.25 | 86507 |
| 2026-03-16 | 28.70 | $28.53 | 97500 |
| 2026-03-13 | 28.77 | $28.09 | 61116 |
| 2026-03-12 | 28.88 | $28.13 | 56125 |
| 2026-03-11 | 29.00 | $28.04 | 84000 |
| 2026-03-10 | 29.14 | $28.42 | 67540 |
| 2026-03-09 | 29.25 | $28.40 | 54800 |
| 2026-03-06 | 29.37 | $28.33 | 59543 |
| 2026-03-05 | 29.52 | $28.58 | 48736 |
| 2026-03-04 | 29.65 | $28.90 | 58411 |
| 2026-03-03 | 29.76 | $28.70 | 65200 |
| 2026-03-02 | 29.90 | $28.94 | 28800 |
| 2026-02-27 | 30.01 | $28.82 | 42800 |
| 2026-02-26 | 30.14 | $30.02 | 38310 |
| 2026-02-25 | 30.14 | $30.01 | 46500 |
| 2026-02-24 | 30.14 | $29.43 | 36900 |
| 2026-02-23 | 30.20 | $29.76 | 46800 |
| 2026-02-20 | 30.22 | $30.62 | 69005 |
| 2026-02-19 | 30.15 | $30.49 | 56242 |
| 2026-02-18 | 30.09 | $30.11 | 43200 |
| 2026-02-17 | 30.06 | $30.25 | 84331 |
| 2026-02-13 | 30.01 | $29.92 | 72948 |
| 2026-02-12 | 29.99 | $29.80 | 65009 |
| 2026-02-11 | 29.99 | $29.96 | 47000 |
| 2026-02-10 | 29.96 | $30.21 | 54138 |
| 2026-02-09 | 29.91 | $30.83 | 55422 |
| 2026-02-06 | 29.79 | $30.84 | 48200 |
| 2026-02-05 | 29.67 | $30.81 | 98000 |
| 2026-02-04 | 29.55 | $30.77 | 62042 |
| 2026-02-03 | 29.42 | $30.62 | 99228 |
| 2026-02-02 | 29.30 | $30.21 | 85544 |
| 2026-01-30 | 29.22 | $29.32 | 51000 |
| 2026-01-29 | 29.22 | $29.05 | 81807 |
| 2026-01-28 | 29.25 | $28.85 | 79017 |
| 2026-01-27 | 29.31 | $28.58 | 51386 |
| 2026-01-26 | 29.39 | $28.72 | 96700 |
| 2026-01-23 | 29.47 | $28.90 | 70940 |
| 2026-01-22 | 29.54 | $29.90 | 198100 |
| 2026-01-21 | 29.51 | $29.50 | 134900 |
| 2026-01-20 | 29.53 | $29.00 | 51527 |
| 2026-01-16 | 29.60 | $29.29 | 82013 |
| 2026-01-15 | 29.66 | $29.55 | 103410 |
| 2026-01-14 | 29.70 | $29.50 | 167808 |
| 2026-01-13 | 29.75 | $29.47 | 51028 |
| 2026-01-12 | 29.81 | $29.55 | 19449 |
| 2026-01-09 | 29.86 | $29.75 | 25400 |
| 2026-01-08 | 29.90 | $29.99 | 61247 |
| 2026-01-07 | 29.91 | $29.39 | 26200 |
| 2026-01-06 | 29.98 | $29.65 | 38200 |
| 2026-01-05 | 30.02 | $29.61 | 34300 |
| 2026-01-02 | 30.07 | $28.97 | 21140 |
| 2025-12-31 | 30.18 | $29.65 | 22639 |
| 2025-12-30 | 30.22 | $29.74 | 24500 |
| 2025-12-29 | 30.24 | $29.90 | 16905 |
| 2025-12-26 | 30.25 | $29.76 | 18200 |
| 2025-12-24 | 30.27 | $29.87 | 13820 |
| 2025-12-23 | 30.27 | $29.93 | 31519 |
| 2025-12-22 | 30.26 | $30.36 | 50822 |
| 2025-12-19 | 30.20 | $30.70 | 104200 |
| 2025-12-18 | 30.09 | $31.04 | 55427 |
| 2025-12-17 | 29.94 | $31.00 | 52435 |
| 2025-12-16 | 29.76 | $31.17 | 52600 |
| 2025-12-15 | 29.56 | $31.18 | 86800 |
| 2025-12-12 | 29.33 | $30.65 | 52005 |
| 2025-12-11 | 29.14 | $30.46 | 60717 |
| 2025-12-10 | 28.96 | $30.00 | 73000 |
| 2025-12-09 | 28.80 | $29.24 | 32936 |
| 2025-12-08 | 28.71 | $29.36 | 29000 |
| 2025-12-05 | 28.60 | $29.38 | 15300 |
| 2025-12-04 | 28.47 | $29.39 | 27800 |
| 2025-12-03 | 28.33 | $29.31 | 27276 |
| 2025-12-02 | 28.19 | $28.76 | 21200 |
| 2025-12-01 | 28.08 | $29.10 | 22800 |
| 2025-11-28 | 27.94 | $29.02 | 8617 |
| 2025-11-26 | 27.79 | $29.02 | 23600 |
| 2025-11-25 | 27.63 | $29.13 | 32200 |
| 2025-11-24 | 27.45 | $28.20 | 12330 |
| 2025-11-21 | 27.36 | $28.32 | 26613 |
| 2025-11-20 | 27.25 | $27.39 | 23147 |
| 2025-11-19 | 27.23 | $27.51 | 18508 |
| 2025-11-18 | 27.20 | $27.35 | 29300 |
| 2025-11-17 | 27.18 | $26.96 | 45208 |
| 2025-11-14 | 27.20 | $27.72 | 20531 |
| 2025-11-13 | 27.15 | $27.75 | 17731 |
| 2025-11-12 | 27.09 | $27.50 | 14923 |
| 2025-11-11 | 27.06 | $27.43 | 21223 |
| 2025-11-10 | 27.03 | $27.27 | 16000 |
| 2025-11-07 | 27.03 | $26.90 | 10600 |
| 2025-11-06 | 27.05 | $26.70 | 12025 |
| 2025-11-05 | 27.10 | $26.91 | 21449 |
| 2025-11-04 | 27.13 | $26.62 | 24100 |
| 2025-11-03 | 27.20 | $26.73 | 23800 |
| 2025-10-31 | 27.25 | $26.81 | 23500 |
| 2025-10-30 | 27.30 | $27.13 | 43600 |
| 2025-10-29 | 27.32 | $26.63 | 31100 |
| 2025-10-28 | 27.40 | $27.37 | 65306 |
| 2025-10-27 | 27.40 | $27.44 | 26200 |
| 2025-10-24 | 27.41 | $27.45 | 24323 |
| 2025-10-23 | 27.42 | $27.27 | 27441 |
| 2025-10-22 | 27.45 | $27.91 | 61721 |
| 2025-10-21 | 27.43 | $27.25 | 30900 |
| 2025-10-20 | 27.48 | $27.05 | 29328 |
| 2025-10-17 | 27.56 | $26.76 | 35900 |
| 2025-10-16 | 27.68 | $27.16 | 43500 |
| 2025-10-15 | 27.77 | $28.32 | 57343 |
| 2025-10-14 | 27.75 | $28.06 | 37841 |
| 2025-10-13 | 27.75 | $27.59 | 100700 |
| 2025-10-10 | 27.80 | $26.48 | 19300 |
| 2025-10-09 | 27.97 | $27.34 | 21913 |
| 2025-10-08 | 28.05 | $27.36 | 21206 |
| 2025-10-07 | 28.14 | $27.27 | 16500 |
| 2025-10-06 | 28.24 | $27.58 | 30012 |
| 2025-10-03 | 28.31 | $27.43 | 27721 |
| 2025-10-02 | 28.39 | $27.38 | 19946 |
| 2025-10-01 | 28.48 | $27.53 | 17100 |
| 2025-09-30 | 28.56 | $28.22 | 19111 |
| 2025-09-29 | 28.56 | $28.24 | 25100 |
| 2025-09-26 | 28.56 | $28.94 | 13540 |
| 2025-09-25 | 28.48 | $28.91 | 28400 |
| 2025-09-24 | 28.40 | $29.03 | 24900 |
| 2025-09-23 | 28.29 | $29.05 | 25419 |
| 2025-09-22 | 28.18 | $29.05 | 37836 |
| 2025-09-19 | 28.05 | $29.14 | 122410 |
| 2025-09-18 | 27.90 | $28.91 | 18011 |
| 2025-09-17 | 27.76 | $28.41 | 27149 |
| 2025-09-16 | 27.66 | $28.18 | 60404 |
| 2025-09-15 | 27.57 | $28.10 | 34600 |
| 2025-09-12 | 27.47 | $27.92 | 17222 |
| 2025-09-11 | 27.38 | $28.12 | 17200 |
| 2025-09-10 | 27.27 | $27.90 | 15719 |
| 2025-09-09 | 27.16 | $27.94 | 27500 |
| 2025-09-08 | 27.04 | $27.67 | 20400 |
| 2025-09-05 | 26.93 | $27.63 | 21224 |
| 2025-09-04 | 26.81 | $27.74 | 21101 |
| 2025-09-03 | 26.67 | $27.18 | 20600 |
| 2025-09-02 | 26.57 | $27.15 | 21700 |
| 2025-08-29 | 26.46 | $27.27 | 13400 |
| 2025-08-28 | 26.32 | $27.21 | 17000 |
| 2025-08-27 | 26.18 | $27.29 | 23202 |
| 2025-08-26 | 26.02 | $27.11 | 40312 |
| 2025-08-25 | 25.87 | $26.82 | 15400 |
| 2025-08-22 | 25.74 | $26.84 | 33523 |
| 2025-08-21 | 25.60 | $26.06 | 17724 |
| 2025-08-20 | 25.52 | $26.15 | 17205 |
| 2025-08-19 | 25.44 | $26.26 | 23300 |
| 2025-08-18 | 25.35 | $25.80 | 16400 |
| 2025-08-15 | 25.29 | $25.76 | 16737 |
| 2025-08-14 | 25.24 | $26.14 | 18814 |
| 2025-08-13 | 25.15 | $26.19 | 23000 |
| 2025-08-12 | 25.04 | $25.88 | 36700 |
| 2025-08-11 | 24.96 | $25.17 | 25900 |
| 2025-08-08 | 24.95 | $24.95 | 14424 |
| 2025-08-07 | 24.96 | $24.61 | 19900 |
| 2025-08-06 | 25.00 | $24.72 | 13300 |
| 2025-08-05 | 25.04 | $24.69 | 21504 |
| 2025-08-04 | 25.08 | $24.82 | 39000 |
| 2025-08-01 | 25.11 | $24.52 | 44100 |
| 2025-07-31 | 25.18 | $24.78 | 32000 |
| 2025-07-30 | 25.22 | $24.95 | 46600 |
| 2025-07-29 | 25.25 | $25.14 | 21700 |
| 2025-07-28 | 25.26 | $25.29 | 33218 |
| 2025-07-25 | 25.25 | $25.22 | 22731 |
| 2025-07-24 | 25.23 | $25.23 | 48440 |
| 2025-07-23 | 25.21 | $25.74 | 33200 |
| 2025-07-22 | 25.13 | $25.40 | 35047 |
| 2025-07-21 | 25.07 | $25.34 | 33210 |
| 2025-07-18 | 25.01 | $25.41 | 40043 |
| 2025-07-17 | 24.92 | $25.21 | 42634 |
| 2025-07-16 | 24.83 | $24.89 | 45447 |
| 2025-07-15 | 24.77 | $24.67 | 40910 |
| 2025-07-14 | 24.72 | $25.13 | 78314 |
| 2025-07-11 | 24.61 | $24.84 | 16500 |
| 2025-07-10 | 24.52 | $25.33 | 13900 |
| 2025-07-09 | 24.38 | $25.29 | 26126 |
| 2025-07-08 | 24.23 | $25.35 | 37407 |
| 2025-07-07 | 24.07 | $25.60 | 23700 |
| 2025-07-03 | 23.87 | $25.76 | 16900 |
| 2025-07-02 | 23.64 | $25.42 | 26147 |
| 2025-07-01 | 23.44 | $24.98 | 31500 |
| 2025-06-30 | 23.27 | $24.38 | 51810 |
| 2025-06-27 | 23.16 | $23.68 | 935900 |
| 2025-06-26 | 23.11 | $23.93 | 52200 |
| 2025-06-25 | 23.03 | $23.52 | 38300 |
| 2025-06-24 | 23.00 | $23.74 | 39100 |
| 2025-06-23 | 22.94 | $23.13 | 50000 |
| 2025-06-20 | 22.95 | $22.60 | 33500 |
| 2025-06-18 | 23.00 | $22.29 | 24900 |
| 2025-06-17 | 23.10 | $22.21 | 24504 |
| 2025-06-16 | 23.21 | $22.37 | 22720 |
| 2025-06-13 | 23.32 | $22.52 | 25700 |
| 2025-06-12 | 23.41 | $23.23 | 21200 |
| 2025-06-11 | 23.44 | $23.41 | 19800 |
| 2025-06-10 | 23.46 | $23.30 | 58322 |
| 2025-06-09 | 23.49 | $23.35 | 24147 |
| 2025-06-06 | 23.53 | $23.31 | 21100 |
| 2025-06-05 | 23.56 | $23.10 | 18220 |
| 2025-06-04 | 23.62 | $23.19 | 42400 |
| 2025-06-03 | 23.68 | $23.42 | 20627 |
| 2025-06-02 | 23.72 | $23.42 | 28808 |
| 2025-05-30 | 23.76 | $23.70 | 13807 |
| 2025-05-29 | 23.78 | $23.70 | 11811 |
| 2025-05-28 | 23.79 | $23.50 | 21520 |
| 2025-05-27 | 23.83 | $23.75 | 28448 |
| 2025-05-23 | 23.84 | $23.25 | 32030 |
| 2025-05-22 | 23.91 | $23.50 | 29500 |
| 2025-05-21 | 23.95 | $23.71 | 23537 |
| 2025-05-20 | 23.97 | $24.09 | 26148 |
| 2025-05-19 | 23.95 | $23.82 | 17029 |
| 2025-05-16 | 23.94 | $23.81 | 21100 |
| 2025-05-15 | 23.92 | $24.00 | 16526 |
| 2025-05-14 | 23.87 | $24.08 | 19500 |
| 2025-05-13 | 23.79 | $24.11 | 17928 |
| 2025-05-12 | 23.70 | $24.10 | 28035 |
| 2025-05-09 | 23.60 | $23.96 | 19400 |
| 2025-05-08 | 23.49 | $23.86 | 25400 |
| 2025-05-07 | 23.38 | $23.70 | 19400 |
| 2025-05-06 | 23.27 | $23.80 | 20016 |
| 2025-05-05 | 23.14 | $24.25 | 20103 |
| 2025-05-02 | 22.95 | $24.48 | 29333 |
| 2025-05-01 | 22.71 | $24.34 | 22422 |
| 2025-04-30 | 22.49 | $23.50 | 35448 |
| 2025-04-29 | 22.34 | $23.80 | 24100 |
| 2025-04-28 | 22.15 | $23.70 | 18800 |
| 2025-04-25 | 21.97 | $23.80 | 33720 |
| 2025-04-24 | 21.77 | $24.02 | 34622 |
| 2025-04-23 | 21.55 | $23.58 | 34000 |
| 2025-04-22 | 21.36 | $22.22 | 30732 |
| 2025-04-21 | 21.30 | $21.21 | 24312 |
| 2025-04-17 | 21.34 | $21.31 | 34437 |
| 2025-04-16 | 21.38 | $21.31 | 21600 |
| 2025-04-15 | 21.43 | $21.34 | 34500 |
| 2025-04-14 | 21.47 | $20.98 | 22200 |
| 2025-04-11 | 21.56 | $20.63 | 27344 |
| 2025-04-10 | 21.69 | $20.77 | 52510 |
| 2025-04-09 | 21.81 | $21.79 | 33300 |
| 2025-04-08 | 21.84 | $20.23 | 33700 |
| 2025-04-07 | 22.02 | $20.70 | 37101 |
| 2025-04-04 | 22.16 | $20.58 | 49809 |
| 2025-04-03 | 22.33 | $21.14 | 74010 |
| 2025-04-02 | 22.46 | $22.70 | 23248 |
| 2025-04-01 | 22.44 | $22.47 | 55200 |
| 2025-03-31 | 22.45 | $22.56 | 48225 |
| 2025-03-28 | 22.47 | $22.36 | 37900 |
| 2025-03-27 | 22.51 | $22.67 | 16143 |
| 2025-03-26 | 22.54 | $22.50 | 24013 |
| 2025-03-25 | 22.59 | $22.65 | 83306 |
| 2025-03-24 | 22.64 | $22.57 | 31500 |
| 2025-03-21 | 22.70 | $22.11 | 44200 |
| 2025-03-20 | 22.82 | $22.36 | 74815 |
| 2025-03-19 | 22.94 | $22.36 | 23600 |
| 2025-03-18 | 23.08 | $22.36 | 58216 |
| 2025-03-17 | 23.24 | $22.42 | 32237 |
| 2025-03-14 | 23.42 | $22.45 | 47914 |
| 2025-03-13 | 23.62 | $21.71 | 51100 |
| 2025-03-12 | 23.92 | $22.30 | 23100 |
| 2025-03-11 | 24.18 | $21.88 | 30300 |
| 2025-03-10 | 24.51 | $22.29 | 67624 |
| 2025-03-07 | 24.82 | $23.21 | 38708 |
| 2025-03-06 | 25.06 | $23.38 | 35632 |
| 2025-03-05 | 25.30 | $23.80 | 40300 |
| 2025-03-04 | 25.51 | $23.80 | 68136 |
| 2025-03-03 | 25.72 | $24.95 | 60418 |
| 2025-02-28 | 25.83 | $24.93 | 48600 |
| 2025-02-27 | 25.95 | $24.65 | 27200 |
| 2025-02-26 | 26.10 | $24.67 | 41100 |
| 2025-02-25 | 26.26 | $24.53 | 44800 |
| 2025-02-24 | 26.43 | $24.84 | 64822 |
| 2025-02-21 | 26.58 | $25.28 | 61700 |
| 2025-02-20 | 26.70 | $26.26 | 64443 |
| 2025-02-19 | 26.71 | $26.81 | 47600 |
| 2025-02-18 | 26.66 | $26.84 | 86408 |
| 2025-02-14 | 26.59 | $27.30 | 52601 |
| 2025-02-13 | 26.46 | $27.27 | 71101 |
| 2025-02-12 | 26.32 | $27.51 | 101349 |
| 2025-02-11 | 26.14 | $27.54 | 103739 |
| 2025-02-10 | 25.93 | $27.20 | 161625 |
| 2025-02-07 | 25.72 | $26.43 | 199104 |
| 2025-02-06 | 25.58 | $26.23 | 145100 |
| 2025-02-05 | 25.44 | $26.31 | 115800 |
| 2025-02-04 | 25.28 | $26.40 | 264811 |
| 2025-02-03 | 25.09 | $25.42 | 54100 |
| 2025-01-31 | 25.00 | $25.93 | 34300 |
| 2025-01-30 | 24.84 | $25.82 | 31022 |
| 2025-01-29 | 24.69 | $26.00 | 41800 |
| 2025-01-28 | 24.51 | $25.92 | 49000 |
| 2025-01-27 | 24.33 | $26.25 | 146400 |
| 2025-01-24 | 24.11 | $25.99 | 83400 |
| 2025-01-23 | 23.91 | $25.97 | 80700 |
| 2025-01-22 | 23.70 | $24.57 | 19226 |
| 2025-01-21 | 23.62 | $24.23 | 27436 |
| 2025-01-17 | 23.57 | $24.26 | 33100 |
| 2025-01-16 | 23.53 | $24.14 | 53900 |
| 2025-01-15 | 23.51 | $23.89 | 13135 |
| 2025-01-14 | 23.52 | $22.97 | 21829 |
| 2025-01-13 | 23.64 | $22.29 | 16310 |
| 2025-01-10 | 23.83 | $22.40 | 19800 |
| 2025-01-08 | 24.03 | $23.03 | 11111 |
| 2025-01-07 | 24.19 | $23.32 | 20611 |
| 2025-01-06 | 24.32 | $23.61 | 32900 |
| 2025-01-03 | 24.45 | $23.70 | 31147 |
| 2025-01-02 | 24.57 | $23.81 | 23800 |
| 2024-12-31 | 24.69 | $24.00 | 11400 |
| 2024-12-30 | 24.81 | $23.93 | 15334 |
| 2024-12-27 | 24.94 | $24.06 | 17500 |
| 2024-12-26 | 25.07 | $24.35 | 22700 |
| 2024-12-24 | 25.18 | $24.46 | 7700 |
| 2024-12-23 | 25.28 | $24.07 | 23200 |
| 2024-12-20 | 25.42 | $24.00 | 48500 |
| 2024-12-19 | 25.57 | $24.18 | 29700 |
| 2024-12-18 | 25.71 | $24.42 | 29600 |
| 2024-12-17 | 25.82 | $25.95 | 25413 |
| 2024-12-16 | 25.78 | $25.86 | 62227 |
| 2024-12-13 | 25.74 | $25.95 | 182500 |
| 2024-12-12 | 25.69 | $25.95 | 84518 |
| 2024-12-11 | 25.63 | $26.01 | 20600 |
| 2024-12-10 | 25.55 | $25.68 | 18500 |
| 2024-12-09 | 25.51 | $25.65 | 12036 |
| 2024-12-06 | 25.46 | $25.62 | 14300 |
| 2024-12-05 | 25.40 | $25.99 | 16315 |
| 2024-12-04 | 25.31 | $26.04 | 13111 |
| 2024-12-03 | 25.20 | $26.17 | 15518 |
| 2024-12-02 | 25.06 | $26.15 | 29124 |
| 2024-11-29 | 24.91 | $26.01 | 9906 |
| 2024-11-27 | 24.77 | $25.68 | 19141 |
| 2024-11-26 | 24.65 | $25.32 | 24415 |
| 2024-11-25 | 24.55 | $25.52 | 41221 |
| 2024-11-22 | 24.42 | $25.05 | 17500 |
| 2024-11-21 | 24.33 | $24.94 | 18405 |
| 2024-11-20 | 24.23 | $24.33 | 18007 |
| 2024-11-19 | 24.19 | $24.42 | 37006 |
| 2024-11-18 | 24.13 | $24.31 | 35900 |
| 2024-11-15 | 24.08 | $24.25 | 16400 |
| 2024-11-14 | 24.02 | $24.14 | 31600 |
| 2024-11-13 | 23.97 | $24.44 | 12429 |
| 2024-11-12 | 23.89 | $25.01 | 12926 |
| 2024-11-11 | 23.74 | $24.99 | 11900 |
| 2024-11-08 | 23.57 | $24.25 | 9947 |
| 2024-11-07 | 23.45 | $24.21 | 10300 |
| 2024-11-06 | 23.33 | $24.40 | 9542 |
| 2024-11-05 | 23.17 | $23.76 | 9041 |
| 2024-11-04 | 23.06 | $23.42 | 10019 |
| 2024-11-01 | 22.96 | $23.83 | 11400 |
| 2024-10-31 | 22.82 | $23.74 | 12500 |
| 2024-10-30 | 22.67 | $23.35 | 14741 |
| 2024-10-29 | 22.54 | $23.87 | 15608 |
| 2024-10-28 | 22.36 | $23.06 | 3540 |
| 2024-10-25 | 22.24 | $22.48 | 12643 |
| 2024-10-24 | 22.17 | $22.86 | 16839 |
| 2024-10-23 | 22.06 | $22.90 | 11707 |
| 2024-10-22 | 21.94 | $22.85 | 22112 |
| 2024-10-21 | 21.82 | $22.71 | 9323 |
| 2024-10-18 | 21.71 | $23.26 | 12822 |
| 2024-10-17 | 21.54 | $23.21 | 9600 |
| 2024-10-16 | 21.38 | $23.16 | 45500 |
| 2024-10-15 | 21.21 | $21.37 | 17905 |
| 2024-10-14 | 21.22 | $21.30 | 9000 |
| 2024-10-11 | 21.23 | $21.37 | 20036 |
| 2024-10-10 | 21.24 | $21.15 | 8187 |
| 2024-10-09 | 21.28 | $20.78 | 19147 |
| 2024-10-08 | 21.34 | $20.97 | 11121 |
| 2024-10-07 | 21.40 | $20.79 | 20141 |
| 2024-10-04 | 21.47 | $20.90 | 7827 |
| 2024-10-03 | 21.53 | $20.90 | 6400 |
| 2024-10-02 | 21.60 | $21.02 | 10415 |
| 2024-10-01 | 21.65 | $21.08 | 8300 |
| 2024-09-30 | 21.70 | $21.44 | 11900 |
| 2024-09-27 | 21.72 | $21.40 | 16518 |
| 2024-09-26 | 21.75 | $21.65 | 16300 |
| 2024-09-25 | 21.75 | $21.64 | 6829 |
| 2024-09-24 | 21.75 | $21.50 | 8800 |
| 2024-09-23 | 21.77 | $21.98 | 8821 |
| 2024-09-20 | 21.74 | $22.70 | 21700 |
| 2024-09-19 | 21.63 | $22.70 | 23838 |
| 2024-09-18 | 21.52 | $21.50 | 25600 |
| 2024-09-17 | 21.51 | $21.76 | 8400 |
| 2024-09-16 | 21.48 | $21.71 | 11046 |
| 2024-09-13 | 21.45 | $21.94 | 10800 |
| 2024-09-12 | 21.40 | $21.31 | 2500 |
| 2024-09-11 | 21.39 | $21.36 | 9600 |
| 2024-09-10 | 21.38 | $21.25 | 34900 |
| 2024-09-09 | 21.38 | $21.19 | 11700 |
| 2024-09-06 | 21.38 | $21.10 | 7901 |
| 2024-09-05 | 21.39 | $21.23 | 24200 |
| 2024-09-04 | 21.37 | $21.51 | 24041 |
| 2024-09-03 | 21.33 | $21.54 | 15500 |
| 2024-08-30 | 21.27 | $21.80 | 8000 |
| 2024-08-29 | 21.19 | $21.86 | 10700 |
| 2024-08-28 | 21.10 | $21.97 | 20735 |
| 2024-08-27 | 21.00 | $21.57 | 13451 |
| 2024-08-26 | 20.94 | $21.85 | 16100 |
| 2024-08-23 | 20.86 | $21.85 | 31400 |
| 2024-08-22 | 20.78 | $20.25 | 57900 |
| 2024-08-21 | 20.87 | $20.90 | 21700 |
| 2024-08-20 | 20.91 | $21.15 | 9118 |
| 2024-08-19 | 20.92 | $21.29 | 11837 |
| 2024-08-16 | 20.93 | $20.93 | 32700 |
| 2024-08-15 | 20.96 | $20.99 | 8903 |
| 2024-08-14 | 20.99 | $20.40 | 6700 |
| 2024-08-13 | 21.07 | $20.59 | 10418 |
| 2024-08-12 | 21.13 | $20.33 | 14800 |
| 2024-08-09 | 21.21 | $20.67 | 7300 |
| 2024-08-08 | 21.23 | $20.23 | 15625 |
| 2024-08-07 | 21.29 | $20.15 | 28748 |
| 2024-08-06 | 21.35 | $20.54 | 28800 |
| 2024-08-05 | 21.34 | $19.91 | 35600 |
| 2024-08-02 | 21.38 | $20.81 | 31213 |
| 2024-08-01 | 21.32 | $21.40 | 38227 |
| 2024-07-31 | 21.17 | $22.50 | 19800 |
| 2024-07-30 | 20.89 | $22.90 | 14707 |
| 2024-07-29 | 20.54 | $22.30 | 51907 |
| 2024-07-26 | 20.22 | $22.75 | 36800 |
| 2024-07-25 | 19.84 | $23.19 | 34337 |
| 2024-07-24 | 19.39 | $22.13 | 37842 |
| 2024-07-23 | 19.02 | $22.31 | 50800 |
| 2024-07-22 | 18.60 | $21.61 | 52200 |
| 2024-07-19 | 18.24 | $20.75 | 29005 |
| 2024-07-18 | 17.93 | $19.96 | 48726 |
| 2024-07-17 | 17.69 | $20.37 | 24000 |
| 2024-07-16 | 17.39 | $19.61 | 27209 |
| 2024-07-15 | 17.14 | $17.72 | 16500 |
| 2024-07-12 | 17.08 | $17.90 | 11233 |
| 2024-07-11 | 16.99 | $18.21 | 12923 |
| 2024-07-10 | 16.87 | $17.44 | 27024 |
| 2024-07-09 | 16.81 | $16.36 | 51044 |
| 2024-07-08 | 16.85 | $16.54 | 14921 |
| 2024-07-05 | 16.88 | $16.15 | 38122 |
| 2024-07-03 | 16.94 | $16.30 | 9400 |
| 2024-07-02 | 16.99 | $16.61 | 35400 |
| 2024-07-01 | 17.01 | $16.51 | 30000 |
| 2024-06-28 | 17.04 | $17.25 | 948912 |
| 2024-06-27 | 16.99 | $17.70 | 42630 |
| 2024-06-26 | 16.90 | $17.50 | 46640 |
| 2024-06-25 | 16.82 | $17.50 | 29700 |
| 2024-06-24 | 16.74 | $17.54 | 22222 |
| 2024-06-21 | 16.66 | $17.06 | 44219 |
| 2024-06-20 | 16.62 | $16.76 | 8900 |
| 2024-06-18 | 16.62 | $16.80 | 17222 |
| 2024-06-17 | 16.61 | $16.72 | 15500 |
| 2024-06-14 | 16.62 | $16.78 | 17302 |
| 2024-06-13 | 16.62 | $17.25 | 22600 |
| 2024-06-12 | 16.58 | $16.90 | 22835 |
| 2024-06-11 | 16.57 | $16.22 | 24544 |
| 2024-06-10 | 16.62 | $15.93 | 14224 |
| 2024-06-07 | 16.71 | $16.14 | 14100 |
| 2024-06-06 | 16.77 | $16.42 | 11300 |
| 2024-06-05 | 16.80 | $16.48 | 17333 |
| 2024-06-04 | 16.83 | $16.32 | 14700 |
| 2024-06-03 | 16.87 | $16.49 | 12407 |
| 2024-05-31 | 16.89 | $16.74 | 17300 |
| 2024-05-30 | 16.89 | $16.44 | 12509 |
| 2024-05-29 | 16.92 | $16.25 | 13400 |
| 2024-05-28 | 16.97 | $16.97 | 19940 |
| 2024-05-24 | 16.95 | $17.27 | 13000 |
| 2024-05-23 | 16.90 | $16.95 | 21609 |
| 2024-05-22 | 16.87 | $17.56 | 15200 |
| 2024-05-21 | 16.78 | $17.46 | 13700 |
| 2024-05-20 | 16.70 | $17.24 | 61200 |
| 2024-05-17 | 16.63 | $17.95 | 31700 |
| 2024-05-16 | 16.49 | $17.49 | 428600 |
| 2024-05-15 | 16.38 | $17.26 | 45000 |
| 2024-05-14 | 16.29 | $16.23 | 15810 |
| 2024-05-13 | 16.30 | $16.20 | 70238 |
| 2024-05-10 | 16.30 | $16.13 | 18408 |
| 2024-05-09 | 16.32 | $16.15 | 20313 |
| 2024-05-08 | 16.33 | $16.10 | 17107 |
| 2024-05-07 | 16.35 | $16.06 | 9200 |
| 2024-05-06 | 16.37 | $15.95 | 54800 |
| 2024-05-03 | 16.41 | $16.50 | 8338 |
| 2024-05-02 | 16.40 | $16.51 | 17800 |
| 2024-05-01 | 16.39 | $16.58 | 13400 |
| 2024-04-30 | 16.37 | $16.53 | 22400 |
| 2024-04-29 | 16.36 | $16.82 | 18239 |
| 2024-04-26 | 16.32 | $16.77 | 23400 |
| 2024-04-25 | 16.29 | $16.41 | 30018 |
| 2024-04-24 | 16.30 | $16.16 | 33600 |
| 2024-04-23 | 16.34 | $16.20 | 18100 |
| 2024-04-22 | 16.38 | $16.94 | 55700 |
| 2024-04-19 | 16.35 | $16.00 | 23300 |
| 2024-04-18 | 16.41 | $15.95 | 18249 |
| 2024-04-17 | 16.49 | $15.95 | 18200 |
| 2024-04-16 | 16.58 | $15.79 | 24600 |
| 2024-04-15 | 16.68 | $15.88 | 79235 |
| 2024-04-12 | 16.78 | $16.38 | 29349 |
| 2024-04-11 | 16.84 | $16.13 | 20100 |
| 2024-04-10 | 16.92 | $16.26 | 26401 |
| 2024-04-09 | 17.00 | $16.67 | 12209 |
| 2024-04-08 | 17.04 | $16.67 | 13500 |
| 2024-04-05 | 17.09 | $16.69 | 10020 |
| 2024-04-04 | 17.13 | $16.68 | 13816 |
| 2024-04-03 | 17.18 | $16.88 | 25306 |
| 2024-04-02 | 17.21 | $17.09 | 17300 |
| 2024-04-01 | 17.22 | $17.27 | 58618 |
| 2024-03-28 | 17.21 | $17.43 | 13000 |
| 2024-03-27 | 17.17 | $17.20 | 27107 |
| 2024-03-26 | 17.16 | $16.98 | 29500 |
| 2024-03-25 | 17.16 | $17.03 | 64300 |
| 2024-03-22 | 17.15 | $17.40 | 14033 |
| 2024-03-21 | 17.10 | $17.61 | 26300 |
| 2024-03-20 | 17.03 | $17.59 | 46917 |
| 2024-03-19 | 16.95 | $17.00 | 13713 |
| 2024-03-18 | 16.93 | $16.94 | 13519 |
| 2024-03-15 | 16.92 | $17.00 | 69249 |
| 2024-03-14 | 16.90 | $17.02 | 19900 |
| 2024-03-13 | 16.87 | $17.27 | 20300 |
| 2024-03-12 | 16.82 | $17.20 | 24103 |
| 2024-03-11 | 16.79 | $17.15 | 12100 |
| 2024-03-08 | 16.75 | $17.11 | 8528 |
| 2024-03-07 | 16.72 | $17.40 | 10400 |
| 2024-03-06 | 16.66 | $17.40 | 21112 |
| 2024-03-05 | 16.60 | $17.40 | 47900 |
| 2024-03-04 | 16.55 | $16.12 | 12110 |
| 2024-03-01 | 16.62 | $16.15 | 16137 |
| 2024-02-29 | 16.70 | $16.43 | 14000 |
| 2024-02-28 | 16.77 | $16.19 | 13600 |
| 2024-02-27 | 16.88 | $16.30 | 30600 |
| 2024-02-26 | 16.98 | $16.30 | 14400 |
| 2024-02-23 | 17.10 | $16.45 | 18517 |
| 2024-02-22 | 17.22 | $16.55 | 20000 |
| 2024-02-21 | 17.34 | $16.50 | 28312 |
| 2024-02-20 | 17.48 | $16.52 | 40900 |
| 2024-02-16 | 17.62 | $17.06 | 20800 |
| 2024-02-15 | 17.71 | $17.20 | 24449 |
| 2024-02-14 | 17.80 | $17.03 | 11545 |
| 2024-02-13 | 17.92 | $16.64 | 19828 |
| 2024-02-12 | 18.07 | $17.75 | 52000 |
| 2024-02-09 | 18.13 | $17.20 | 19400 |
| 2024-02-08 | 18.24 | $17.25 | 11300 |
| 2024-02-07 | 18.36 | $17.15 | 20244 |
| 2024-02-06 | 18.50 | $17.57 | 9719 |
| 2024-02-05 | 18.60 | $17.70 | 9900 |
| 2024-02-02 | 18.71 | $18.24 | 7021 |
| 2024-02-01 | 18.77 | $18.54 | 17500 |
| 2024-01-31 | 18.81 | $18.70 | 16800 |
| 2024-01-30 | 18.85 | $19.00 | 19203 |
| 2024-01-29 | 18.88 | $19.00 | 20438 |
| 2024-01-26 | 18.92 | $19.26 | 9813 |
| 2024-01-25 | 18.94 | $19.26 | 12300 |
| 2024-01-24 | 18.97 | $18.46 | 16300 |
| 2024-01-23 | 19.10 | $18.46 | 6100 |
| 2024-01-22 | 19.23 | $18.63 | 12200 |
| 2024-01-19 | 19.36 | $18.50 | 27300 |
| 2024-01-18 | 19.52 | $18.41 | 23600 |
| 2024-01-17 | 19.69 | $18.45 | 8533 |
| 2024-01-16 | 19.88 | $18.36 | 19700 |
| 2024-01-12 | 20.08 | $18.48 | 11700 |
| 2024-01-11 | 20.27 | $18.62 | 10303 |
| 2024-01-10 | 20.46 | $18.89 | 14500 |
| 2024-01-09 | 20.62 | $19.10 | 16513 |
| 2024-01-08 | 20.76 | $19.62 | 17735 |
| 2024-01-05 | 20.85 | $19.90 | 41500 |
| 2024-01-04 | 20.91 | $20.27 | 30000 |
| 2024-01-03 | 20.92 | $20.67 | 14800 |
| 2024-01-02 | 20.88 | $21.42 | 5231 |
| 2023-12-29 | 20.76 | $21.53 | 12800 |
| 2023-12-28 | 20.60 | $21.58 | 8223 |
| 2023-12-27 | 20.43 | $21.48 | 14000 |
| 2023-12-26 | 20.24 | $21.40 | 4500 |
| 2023-12-22 | 20.04 | $21.30 | 11600 |
| 2023-12-21 | 19.84 | $21.10 | 12300 |
| 2023-12-20 | 19.64 | $21.00 | 23947 |
| 2023-12-19 | 19.43 | $20.81 | 7442 |
| 2023-12-18 | 19.22 | $20.77 | 15000 |
| 2023-12-15 | 19.00 | $21.10 | 97614 |
| 2023-12-14 | 18.74 | $20.50 | 21700 |
| 2023-12-13 | 18.51 | $19.63 | 41244 |
| 2023-12-12 | 18.36 | $19.31 | 13900 |
| 2023-12-11 | 18.23 | $19.29 | 19800 |
| 2023-12-08 | 18.09 | $19.20 | 4240 |
| 2023-12-07 | 17.95 | $18.75 | 8715 |
| 2023-12-06 | 17.85 | $18.74 | 9212 |
| 2023-12-05 | 17.74 | $18.38 | 8500 |
| 2023-12-04 | 17.66 | $18.25 | 7646 |
| 2023-12-01 | 17.59 | $18.06 | 15400 |
| 2023-11-30 | 17.53 | $17.64 | 4404 |
| 2023-11-29 | 17.51 | $17.78 | 17636 |
| 2023-11-28 | 17.48 | $17.36 | 4542 |
| 2023-11-27 | 17.48 | $17.56 | 12050 |
| 2023-11-24 | 17.47 | $17.75 | 2836 |
| 2023-11-22 | 17.44 | $17.67 | 9916 |
| 2023-11-21 | 17.41 | $17.64 | 2600 |
| 2023-11-20 | 17.38 | $17.65 | 2200 |
| 2023-11-17 | 17.35 | $17.43 | 12616 |
| 2023-11-16 | 17.34 | $17.39 | 5900 |
| 2023-11-15 | 17.34 | $17.32 | 9237 |
| 2023-11-14 | 17.34 | $17.44 | 26139 |
| 2023-11-13 | 17.34 | $17.26 | 3800 |
| 2023-11-10 | 17.35 | $17.34 | 19900 |
| 2023-11-09 | 17.35 | $17.33 | 3431 |
| 2023-11-08 | 17.36 | $17.44 | 15100 |
| 2023-11-07 | 17.35 | $17.28 | 6514 |
| 2023-11-06 | 17.36 | $17.23 | 3672 |
| 2023-11-03 | 17.38 | $17.40 | 15346 |
| 2023-11-02 | 17.38 | $17.22 | 13139 |
| 2023-11-01 | 17.41 | $17.21 | 22700 |
| 2023-10-31 | 17.43 | $17.70 | 16400 |
| 2023-10-30 | 17.41 | $17.30 | 4945 |
| 2023-10-27 | 17.42 | $17.32 | 14700 |
| 2023-10-26 | 17.43 | $17.40 | 15000 |
| 2023-10-25 | 17.43 | $17.30 | 8200 |
| 2023-10-24 | 17.45 | $17.10 | 15100 |
| 2023-10-23 | 17.48 | $17.37 | 11433 |
| 2023-10-20 | 17.49 | $17.45 | 9000 |
| 2023-10-19 | 17.50 | $17.55 | 18808 |
| 2023-10-18 | 17.49 | $17.80 | 24000 |
| 2023-10-17 | 17.45 | $17.57 | 22900 |
| 2023-10-16 | 17.44 | $17.37 | 15133 |
| 2023-10-13 | 17.45 | $17.35 | 5300 |
| 2023-10-12 | 17.46 | $17.28 | 24600 |
| 2023-10-11 | 17.47 | $17.40 | 12634 |
| 2023-10-10 | 17.48 | $17.50 | 46400 |
| 2023-10-09 | 17.47 | $17.72 | 6000 |
| 2023-10-06 | 17.45 | $17.74 | 10140 |
| 2023-10-05 | 17.41 | $17.70 | 15300 |
| 2023-10-04 | 17.38 | $17.47 | 8800 |
| 2023-10-03 | 17.36 | $17.23 | 9200 |
| 2023-10-02 | 17.37 | $17.04 | 4902 |
| 2023-09-29 | 17.40 | $17.27 | 10400 |
| 2023-09-28 | 17.41 | $17.55 | 4100 |
| 2023-09-27 | 17.40 | $17.55 | 7908 |
| 2023-09-26 | 17.38 | $17.42 | 8711 |
| 2023-09-25 | 17.37 | $17.50 | 7325 |
| 2023-09-22 | 17.35 | $17.40 | 7047 |
| 2023-09-21 | 17.34 | $17.40 | 7526 |
| 2023-09-20 | 17.33 | $17.44 | 6500 |
| 2023-09-19 | 17.31 | $17.46 | 8000 |
| 2023-09-18 | 17.29 | $17.41 | 13233 |
| 2023-09-15 | 17.28 | $17.50 | 47200 |
| 2023-09-14 | 17.26 | $17.42 | 7443 |
| 2023-09-13 | 17.24 | $17.36 | 6807 |
| 2023-09-12 | 17.23 | $17.35 | 7904 |
| 2023-09-11 | 17.23 | $17.14 | 12109 |
| 2023-09-08 | 17.25 | $17.07 | 7735 |
| 2023-09-07 | 17.29 | $16.92 | 35300 |
| 2023-09-06 | 17.35 | $17.05 | 7500 |
| 2023-09-05 | 17.41 | $17.50 | 3846 |
| 2023-09-01 | 17.43 | $17.59 | 6400 |
| 2023-08-31 | 17.45 | $17.28 | 6905 |
| 2023-08-30 | 17.51 | $17.35 | 3110 |
| 2023-08-29 | 17.58 | $17.54 | 9441 |
| 2023-08-28 | 17.63 | $17.03 | 7800 |
| 2023-08-25 | 17.75 | $17.05 | 26400 |
| 2023-08-24 | 17.88 | $17.01 | 9100 |
| 2023-08-23 | 18.03 | $17.13 | 5216 |
| 2023-08-22 | 18.17 | $17.07 | 3400 |
| 2023-08-21 | 18.33 | $17.40 | 4931 |
| 2023-08-18 | 18.46 | $17.50 | 9200 |
| 2023-08-17 | 18.59 | $17.43 | 26001 |
| 2023-08-16 | 18.72 | $17.38 | 15246 |
| 2023-08-15 | 18.87 | $17.74 | 5000 |
| 2023-08-14 | 18.97 | $18.09 | 12345 |
| 2023-08-11 | 19.04 | $18.54 | 14000 |
| 2023-08-10 | 19.06 | $18.65 | 11800 |
| 2023-08-09 | 19.06 | $18.73 | 19200 |
| 2023-08-08 | 19.05 | $18.99 | 12700 |
| 2023-08-07 | 19.00 | $19.11 | 18844 |
| 2023-08-04 | 18.93 | $19.26 | 41700 |
| 2023-08-03 | 18.83 | $19.64 | 14800 |
| 2023-08-02 | 18.69 | $19.41 | 16814 |
| 2023-08-01 | 18.57 | $19.60 | 21400 |
| 2023-07-31 | 18.41 | $19.75 | 25602 |
| 2023-07-28 | 18.23 | $19.75 | 19924 |
| 2023-07-27 | 18.04 | $19.26 | 27400 |
| 2023-07-26 | 17.88 | $19.05 | 70600 |
| 2023-07-25 | 17.74 | $19.42 | 21616 |
| 2023-07-24 | 17.55 | $18.49 | 24138 |
| 2023-07-21 | 17.45 | $18.25 | 14800 |
| 2023-07-20 | 17.36 | $18.23 | 24212 |
| 2023-07-19 | 17.28 | $17.73 | 26533 |
| 2023-07-18 | 17.25 | $17.47 | 19520 |
| 2023-07-17 | 17.24 | $17.02 | 12800 |
| 2023-07-14 | 17.28 | $16.86 | 8930 |
| 2023-07-13 | 17.34 | $16.97 | 10745 |
| 2023-07-12 | 17.40 | $17.05 | 64500 |
| 2023-07-11 | 17.45 | $16.96 | 34719 |
| 2023-07-10 | 17.52 | $17.40 | 7108 |
| 2023-07-07 | 17.56 | $17.43 | 39600 |
| 2023-07-06 | 17.59 | $17.35 | 19241 |
| 2023-07-05 | 17.63 | $17.49 | 18800 |
| 2023-07-03 | 17.66 | $17.38 | 5300 |
| 2023-06-30 | 17.70 | $17.36 | 18051 |
| 2023-06-29 | 17.74 | $17.40 | 13231 |
| 2023-06-28 | 17.77 | $17.38 | 10000 |
| 2023-06-27 | 17.80 | $17.31 | 13217 |
| 2023-06-26 | 17.84 | $17.46 | 38835 |
| 2023-06-23 | 17.86 | $17.50 | 833200 |
| 2023-06-22 | 17.87 | $17.87 | 34100 |
| 2023-06-21 | 17.84 | $18.01 | 22640 |
| 2023-06-20 | 17.80 | $18.02 | 31200 |
| 2023-06-16 | 17.75 | $17.75 | 46242 |
| 2023-06-15 | 17.72 | $17.94 | 27320 |
| 2023-06-14 | 17.67 | $17.96 | 20700 |
| 2023-06-13 | 17.61 | $18.15 | 20900 |
| 2023-06-12 | 17.53 | $18.20 | 19400 |
| 2023-06-09 | 17.45 | $18.30 | 27000 |
| 2023-06-08 | 17.34 | $18.48 | 33700 |
| 2023-06-07 | 17.21 | $18.52 | 20512 |
| 2023-06-06 | 17.07 | $17.56 | 38800 |
| 2023-06-05 | 17.02 | $17.19 | 21905 |
| 2023-06-02 | 17.01 | $17.25 | 32700 |
| 2023-06-01 | 17.01 | $16.99 | 36600 |
| 2023-05-31 | 17.04 | $16.70 | 23316 |
| 2023-05-30 | 17.10 | $17.00 | 13408 |
| 2023-05-26 | 17.16 | $16.93 | 25047 |
| 2023-05-25 | 17.24 | $17.01 | 28200 |
| 2023-05-24 | 17.33 | $17.02 | 40900 |
| 2023-05-23 | 17.44 | $17.10 | 45200 |
| 2023-05-22 | 17.55 | $16.77 | 46000 |
| 2023-05-19 | 17.70 | $16.62 | 53700 |
| 2023-05-18 | 17.89 | $17.20 | 13713 |
| 2023-05-17 | 18.04 | $17.28 | 11900 |
| 2023-05-16 | 18.20 | $17.20 | 8643 |
| 2023-05-15 | 18.37 | $17.40 | 5117 |
| 2023-05-12 | 18.55 | $17.21 | 11738 |
| 2023-05-11 | 18.75 | $16.66 | 62100 |
| 2023-05-10 | 19.03 | $16.75 | 15332 |
| 2023-05-09 | 19.31 | $17.01 | 14200 |
| 2023-05-08 | 19.58 | $17.46 | 21900 |
| 2023-05-05 | 19.81 | $18.60 | 15000 |
| 2023-05-04 | 19.94 | $18.62 | 16215 |
| 2023-05-03 | 20.07 | $19.02 | 41800 |
| 2023-05-02 | 20.17 | $19.47 | 19100 |
| 2023-05-01 | 20.23 | $20.28 | 22000 |
| 2023-04-28 | 20.20 | $21.23 | 41100 |
| 2023-04-27 | 20.09 | $20.20 | 22300 |
| 2023-04-26 | 20.07 | $20.12 | 31400 |
| 2023-04-25 | 20.06 | $20.07 | 20246 |
| 2023-04-24 | 20.06 | $20.07 | 12100 |
| 2023-04-21 | 20.05 | $20.20 | 19815 |
| 2023-04-20 | 20.04 | $20.35 | 13218 |
| 2023-04-19 | 20.01 | $20.37 | 22700 |
| 2023-04-18 | 19.98 | $20.49 | 21500 |
| 2023-04-17 | 19.93 | $20.38 | 19100 |
| 2023-04-14 | 19.88 | $20.09 | 25300 |
| 2023-04-13 | 19.86 | $20.04 | 22200 |
| 2023-04-12 | 19.83 | $19.77 | 17400 |
| 2023-04-11 | 19.82 | $19.39 | 18300 |
| 2023-04-10 | 19.85 | $19.39 | 25500 |
| 2023-04-06 | 19.88 | $19.59 | 7500 |
| 2023-04-05 | 19.90 | $19.61 | 6000 |
| 2023-04-04 | 19.91 | $19.86 | 19912 |
| 2023-04-03 | 19.91 | $19.93 | 9500 |
| 2023-03-31 | 19.89 | $20.00 | 20900 |
| 2023-03-30 | 19.87 | $20.19 | 19400 |
| 2023-03-29 | 19.83 | $20.36 | 9510 |
| 2023-03-28 | 19.76 | $20.26 | 11100 |
| 2023-03-27 | 19.71 | $20.26 | 8427 |
| 2023-03-24 | 19.66 | $20.26 | 21038 |
| 2023-03-23 | 19.60 | $20.08 | 18325 |
| 2023-03-22 | 19.57 | $20.31 | 46100 |
| 2023-03-21 | 19.50 | $20.31 | 17024 |
| 2023-03-20 | 19.44 | $19.19 | 11844 |
| 2023-03-17 | 19.48 | $19.23 | 6132 |
| 2023-03-16 | 19.52 | $18.67 | 8000 |
| 2023-03-15 | 19.62 | $18.56 | 5002 |
| 2023-03-14 | 19.73 | $18.96 | 5813 |
| 2023-03-13 | 19.82 | $18.76 | 16500 |
| 2023-03-10 | 19.92 | $19.88 | 11700 |
| 2023-03-09 | 19.93 | $20.25 | 725 |
| 2023-03-08 | 19.89 | $20.28 | 652 |
| 2023-03-07 | 19.85 | $20.13 | 1411 |
| 2023-03-06 | 19.83 | $19.62 | 3400 |
| 2023-03-03 | 19.85 | $19.64 | 7528 |
| 2023-03-02 | 19.88 | $19.56 | 54400 |
| 2023-03-01 | 19.93 | $19.87 | 2300 |
| 2023-02-28 | 19.94 | $20.13 | 2834 |
| 2023-02-27 | 19.93 | $20.33 | 2200 |
| 2023-02-24 | 19.91 | $20.00 | 6115 |
| 2023-02-23 | 19.92 | $19.88 | 2300 |
| 2023-02-22 | 19.95 | $19.64 | 15602 |
| 2023-02-21 | 20.01 | $19.60 | 1614 |
| 2023-02-17 | 20.08 | $19.70 | 2100 |
| 2023-02-16 | 20.14 | $19.73 | 3200 |
| 2023-02-15 | 20.21 | $19.89 | 1302 |
| 2023-02-14 | 20.28 | $19.79 | 1700 |
| 2023-02-13 | 20.36 | $19.85 | 4508 |
| 2023-02-10 | 20.44 | $19.97 | 8346 |
| 2023-02-09 | 20.52 | $20.00 | 3900 |
| 2023-02-08 | 20.61 | $20.00 | 600 |
| 2023-02-07 | 20.70 | $20.10 | 3715 |
| 2023-02-06 | 20.80 | $20.11 | 716 |
| 2023-02-03 | 20.90 | $20.36 | 2500 |
| 2023-02-02 | 20.98 | $20.52 | 900 |
| 2023-02-01 | 21.05 | $20.55 | 8100 |
| 2023-01-31 | 21.13 | $20.56 | 2337 |
| 2023-01-30 | 21.21 | $20.56 | 1838 |
| 2023-01-27 | 21.29 | $20.74 | 6300 |
| 2023-01-26 | 21.36 | $20.90 | 3300 |
| 2023-01-25 | 21.42 | $20.95 | 17800 |
| 2023-01-24 | 21.47 | $21.00 | 1200 |
| 2023-01-23 | 21.52 | $21.02 | 10146 |
| 2023-01-20 | 21.56 | $21.28 | 2328 |
| 2023-01-19 | 21.58 | $21.38 | 1800 |
| 2023-01-18 | 21.58 | $21.50 | 8600 |
| 2023-01-17 | 21.56 | $21.53 | 3100 |
| 2023-01-13 | 21.53 | $21.64 | 3739 |
| 2023-01-12 | 21.49 | $21.74 | 8426 |
| 2023-01-11 | 21.42 | $21.69 | 4621 |
| 2023-01-10 | 21.35 | $21.68 | 31300 |
| 2023-01-09 | 21.28 | $21.87 | 5535 |
| 2023-01-06 | 21.18 | $21.99 | 52913 |
| 2023-01-05 | 21.06 | $21.45 | 7100 |
| 2023-01-04 | 20.99 | $21.44 | 1600 |
| 2023-01-03 | 20.91 | $21.63 | 26700 |
| 2022-12-30 | 20.80 | $21.89 | 11000 |
| 2022-12-29 | 20.67 | $21.89 | 74000 |
| 2022-12-28 | 20.53 | $21.35 | 44331 |
| 2022-12-27 | 20.44 | $20.85 | 9100 |
| 2022-12-23 | 20.39 | $20.99 | 6100 |
| 2022-12-22 | 20.33 | $20.82 | 15824 |
| 2022-12-21 | 20.28 | $20.80 | 9327 |
| 2022-12-20 | 20.23 | $20.80 | 1800 |
| 2022-12-19 | 20.19 | $20.31 | 16415 |
| 2022-12-16 | 20.19 | $20.10 | 3746 |
| 2022-12-15 | 20.21 | $20.00 | 12338 |
| 2022-12-14 | 20.24 | $19.85 | 11700 |
| 2022-12-13 | 20.30 | $19.85 | 17042 |
| 2022-12-12 | 20.35 | $19.94 | 10733 |
| 2022-12-09 | 20.41 | $20.03 | 1900 |
| 2022-12-08 | 20.45 | $20.22 | 2000 |
| 2022-12-07 | 20.47 | $20.40 | 2846 |
| 2022-12-06 | 20.46 | $20.32 | 9300 |
| 2022-12-05 | 20.46 | $20.17 | 6729 |
| 2022-12-02 | 20.47 | $20.34 | 4449 |
| 2022-12-01 | 20.47 | $20.58 | 2621 |
| 2022-11-30 | 20.43 | $20.58 | 3335 |
| 2022-11-29 | 20.38 | $20.51 | 6624 |
| 2022-11-28 | 20.34 | $20.60 | 4814 |
| 2022-11-25 | 20.27 | $20.60 | 2299 |
| 2022-11-23 | 20.20 | $20.60 | 2100 |
| 2022-11-22 | 20.11 | $20.54 | 36400 |
| 2022-11-21 | 20.02 | $20.45 | 5146 |
| 2022-11-18 | 19.93 | $20.51 | 1300 |
| 2022-11-17 | 19.82 | $20.45 | 609 |
| 2022-11-16 | 19.71 | $20.85 | 16000 |
| 2022-11-15 | 19.55 | $20.80 | 8540 |
| 2022-11-14 | 19.37 | $20.61 | 34739 |
| 2022-11-11 | 19.20 | $20.50 | 14200 |
| 2022-11-10 | 19.02 | $19.85 | 3726 |
| 2022-11-09 | 18.88 | $18.76 | 1102 |
| 2022-11-08 | 18.85 | $19.62 | 26800 |
| 2022-11-07 | 18.72 | $19.53 | 400 |
| 2022-11-04 | 18.60 | $19.53 | 4800 |
| 2022-11-03 | 18.46 | $19.50 | 11300 |
| 2022-11-02 | 18.31 | $19.16 | 11030 |
| 2022-11-01 | 18.18 | $19.25 | 4701 |
| 2022-10-31 | 18.04 | $18.87 | 6307 |
| 2022-10-28 | 17.93 | $18.72 | 32026 |
| 2022-10-27 | 17.83 | $18.30 | 6200 |
| 2022-10-26 | 17.76 | $18.26 | 18200 |
| 2022-10-25 | 17.69 | $18.20 | 12909 |
| 2022-10-24 | 17.62 | $18.39 | 5500 |
| 2022-10-21 | 17.54 | $18.37 | 18200 |
| 2022-10-20 | 17.44 | $18.37 | 7534 |
| 2022-10-19 | 17.35 | $17.91 | 9600 |
| 2022-10-18 | 17.30 | $17.25 | 3000 |
| 2022-10-17 | 17.31 | $17.25 | 11608 |
| 2022-10-14 | 17.33 | $17.12 | 1600 |
| 2022-10-13 | 17.36 | $17.17 | 4534 |
| 2022-10-12 | 17.39 | $17.22 | 10700 |
| 2022-10-11 | 17.42 | $17.50 | 2504 |
| 2022-10-10 | 17.42 | $17.25 | 3319 |
| 2022-10-07 | 17.45 | $17.16 | 5432 |
| 2022-10-06 | 17.50 | $17.19 | 26700 |
| 2022-10-05 | 17.54 | $17.42 | 3843 |
| 2022-10-04 | 17.57 | $17.41 | 32600 |
| 2022-10-03 | 17.60 | $17.38 | 2419 |
| 2022-09-30 | 17.63 | $17.50 | 5943 |
| 2022-09-29 | 17.66 | $17.42 | 8600 |
| 2022-09-28 | 17.70 | $17.42 | 2118 |
| 2022-09-27 | 17.74 | $17.47 | 2612 |
| 2022-09-26 | 17.78 | $17.42 | 3237 |
| 2022-09-23 | 17.83 | $17.45 | 9523 |
| 2022-09-22 | 17.88 | $17.70 | 2238 |
| 2022-09-21 | 17.91 | $17.69 | 1215 |
| 2022-09-20 | 17.94 | $17.79 | 334 |
| 2022-09-19 | 17.96 | $17.97 | 2646 |
| 2022-09-16 | 17.97 | $17.65 | 31735 |
| 2022-09-15 | 18.01 | $17.69 | 10908 |
| 2022-09-14 | 18.05 | $17.53 | 31200 |
| 2022-09-13 | 18.11 | $17.99 | 15131 |
| 2022-09-12 | 18.12 | $18.10 | 6321 |
| 2022-09-09 | 18.13 | $18.10 | 34009 |
| 2022-09-08 | 18.13 | $18.08 | 4509 |
| 2022-09-07 | 18.14 | $18.09 | 7000 |
| 2022-09-06 | 18.15 | $18.10 | 2914 |
| 2022-09-02 | 18.15 | $18.10 | 6217 |
| 2022-09-01 | 18.16 | $18.10 | 3700 |
| 2022-08-31 | 18.16 | $18.00 | 5100 |
| 2022-08-30 | 18.18 | $18.15 | 1732 |
| 2022-08-29 | 18.18 | $18.11 | 5311 |
| 2022-08-26 | 18.18 | $18.20 | 600 |
| 2022-08-25 | 18.18 | $18.20 | 2623 |
| 2022-08-24 | 18.18 | $18.20 | 3600 |
| 2022-08-23 | 18.17 | $18.19 | 9300 |
| 2022-08-22 | 18.17 | $18.14 | 14804 |
| 2022-08-19 | 18.17 | $18.20 | 18000 |
| 2022-08-18 | 18.17 | $18.39 | 3200 |
| 2022-08-17 | 18.16 | $18.25 | 5700 |
| 2022-08-16 | 18.15 | $18.18 | 2600 |
| 2022-08-15 | 18.16 | $18.19 | 1200 |
| 2022-08-12 | 18.16 | $18.25 | 8100 |
| 2022-08-11 | 18.16 | $18.12 | 1000 |
| 2022-08-10 | 18.17 | $18.07 | 636 |
| 2022-08-09 | 18.19 | $18.01 | 5300 |
| 2022-08-08 | 18.21 | $18.05 | 4304 |
| 2022-08-05 | 18.24 | $18.00 | 4400 |
| 2022-08-04 | 18.27 | $18.07 | 700 |
| 2022-08-03 | 18.29 | $18.07 | 800 |
| 2022-08-02 | 18.32 | $18.22 | 722 |
| 2022-08-01 | 18.33 | $18.26 | 7400 |
| 2022-07-29 | 18.35 | $18.25 | 2749 |
| 2022-07-28 | 18.37 | $18.16 | 2400 |
| 2022-07-27 | 18.40 | $18.14 | 2244 |
| 2022-07-26 | 18.44 | $18.29 | 7600 |
| 2022-07-25 | 18.48 | $18.46 | 741 |
| 2022-07-22 | 18.50 | $18.57 | 1700 |
| 2022-07-21 | 18.51 | $18.46 | 6216 |
| 2022-07-20 | 18.54 | $18.47 | 4842 |
| 2022-07-19 | 18.56 | $18.35 | 10510 |
| 2022-07-18 | 18.59 | $18.32 | 9338 |
| 2022-07-15 | 18.63 | $18.28 | 13535 |
| 2022-07-14 | 18.67 | $18.22 | 18800 |
| 2022-07-13 | 18.72 | $18.35 | 9745 |
| 2022-07-12 | 18.75 | $18.38 | 11000 |
| 2022-07-11 | 18.77 | $18.60 | 8900 |
| 2022-07-08 | 18.78 | $18.31 | 3500 |
| 2022-07-07 | 18.82 | $18.27 | 8400 |
| 2022-07-06 | 18.88 | $18.62 | 8300 |
| 2022-07-05 | 18.90 | $18.80 | 10700 |
| 2022-07-01 | 18.91 | $19.13 | 13527 |
| 2022-06-30 | 18.88 | $19.17 | 9128 |
| 2022-06-29 | 18.85 | $19.15 | 9711 |
| 2022-06-28 | 18.82 | $19.62 | 5900 |
| 2022-06-27 | 18.74 | $19.65 | 27413 |
| 2022-06-24 | 18.65 | $19.06 | 14000 |
| 2022-06-23 | 18.62 | $18.93 | 4405 |
| 2022-06-22 | 18.59 | $18.61 | 7044 |
| 2022-06-21 | 18.61 | $18.37 | 17800 |
| 2022-06-17 | 18.64 | $17.91 | 47600 |
| 2022-06-16 | 18.73 | $18.67 | 16823 |
| 2022-06-15 | 18.75 | $18.17 | 12326 |
| 2022-06-14 | 18.81 | $18.18 | 1534 |
| 2022-06-13 | 18.88 | $17.95 | 8804 |
| 2022-06-10 | 18.98 | $18.25 | 13332 |
| 2022-06-09 | 19.05 | $18.89 | 1700 |
| 2022-06-08 | 19.07 | $19.39 | 3300 |
| 2022-06-07 | 19.03 | $19.83 | 2900 |
| 2022-06-06 | 18.96 | $20.05 | 7556 |
| 2022-06-03 | 18.86 | $18.72 | 2000 |
| 2022-06-02 | 18.89 | $18.56 | 11027 |
| 2022-06-01 | 18.95 | $18.50 | 13628 |
| 2022-05-31 | 19.02 | $18.90 | 70700 |
| 2022-05-27 | 19.05 | $18.73 | 3200 |
| 2022-05-26 | 19.10 | $18.81 | 10300 |
| 2022-05-25 | 19.16 | $18.86 | 900 |
| 2022-05-24 | 19.21 | $18.97 | 600 |
| 2022-05-23 | 19.25 | $19.01 | 15127 |
| 2022-05-20 | 19.30 | $19.02 | 6200 |
| 2022-05-19 | 19.35 | $18.86 | 2201 |
| 2022-05-18 | 19.43 | $18.86 | 8000 |
| 2022-05-17 | 19.51 | $19.23 | 1800 |
| 2022-05-16 | 19.56 | $18.97 | 23640 |
| 2022-05-13 | 19.64 | $18.73 | 9500 |
| 2022-05-12 | 19.76 | $19.21 | 5932 |
| 2022-05-11 | 19.83 | $19.57 | 21912 |
| 2022-05-10 | 19.88 | $19.35 | 3237 |
| 2022-05-09 | 19.95 | $19.59 | 3010 |
| 2022-05-06 | 20.01 | $19.86 | 10200 |
| 2022-05-05 | 20.04 | $20.16 | 621 |
| 2022-05-04 | 20.05 | $20.11 | 6900 |
| 2022-05-03 | 20.07 | $19.51 | 600 |
| 2022-05-02 | 20.15 | $19.51 | 8545 |
| 2022-04-29 | 20.24 | $19.82 | 10528 |
| 2022-04-28 | 20.31 | $19.80 | 926 |
| 2022-04-27 | 20.39 | $19.88 | 3300 |
| 2022-04-26 | 20.47 | $19.76 | 29409 |
| 2022-04-25 | 20.56 | $20.22 | 1700 |
| 2022-04-22 | 20.62 | $20.35 | 1800 |
| 2022-04-21 | 20.67 | $20.21 | 32037 |
| 2022-04-20 | 20.74 | $20.50 | 405 |
| 2022-04-19 | 20.78 | $20.53 | 1200 |
| 2022-04-18 | 20.83 | $20.32 | 2700 |
| 2022-04-14 | 20.90 | $20.34 | 6200 |
| 2022-04-13 | 20.98 | $20.68 | 1100 |
| 2022-04-12 | 21.03 | $20.51 | 700 |
| 2022-04-11 | 21.10 | $20.49 | 1637 |
| 2022-04-08 | 21.17 | $20.65 | 2100 |
| 2022-04-07 | 21.23 | $20.65 | 43208 |
| 2022-04-06 | 21.30 | $21.21 | 935 |
| 2022-04-05 | 21.30 | $21.30 | 4800 |
| 2022-04-04 | 21.30 | $21.29 | 1400 |
| 2022-04-01 | 21.29 | $21.07 | 1811 |
| 2022-03-31 | 21.30 | $21.20 | 11233 |
| 2022-03-30 | 21.30 | $21.20 | 26200 |
| 2022-03-29 | 21.30 | $21.08 | 700 |
| 2022-03-28 | 21.30 | $21.31 | 5700 |
| 2022-03-25 | 21.28 | $21.49 | 2800 |
| 2022-03-24 | 21.23 | $21.40 | 2400 |
| 2022-03-23 | 21.19 | $21.14 | 2500 |
| 2022-03-22 | 21.17 | $21.68 | 1700 |
| 2022-03-21 | 21.10 | $21.44 | 3007 |
| 2022-03-18 | 21.04 | $21.86 | 5522 |
| 2022-03-17 | 20.93 | $21.60 | 1605 |
| 2022-03-16 | 20.85 | $21.27 | 2400 |
| 2022-03-15 | 20.80 | $21.26 | 3630 |
| 2022-03-14 | 20.75 | $21.21 | 1500 |
| 2022-03-11 | 20.70 | $21.25 | 1204 |
| 2022-03-10 | 20.65 | $20.97 | 82147 |
| 2022-03-09 | 20.62 | $20.61 | 117217 |
| 2022-03-08 | 20.62 | $20.61 | 10938 |
| 2022-03-07 | 20.63 | $20.52 | 1900 |
| 2022-03-04 | 20.64 | $20.86 | 1100 |
| 2022-03-03 | 20.62 | $20.87 | 1845 |
| 2022-03-02 | 20.60 | $20.50 | 27503 |
| 2022-03-01 | 20.61 | $20.52 | 8500 |
| 2022-02-28 | 20.63 | $20.44 | 5127 |
| 2022-02-25 | 20.66 | $20.36 | 4418 |
| 2022-02-24 | 20.70 | $20.39 | 16338 |
| 2022-02-23 | 20.74 | $20.60 | 3400 |
| 2022-02-22 | 20.76 | $20.44 | 3700 |
| 2022-02-18 | 20.79 | $20.43 | 2319 |
| 2022-02-17 | 20.84 | $20.65 | 5918 |
| 2022-02-16 | 20.86 | $21.11 | 1600 |
| 2022-02-15 | 20.84 | $21.02 | 2821 |
| 2022-02-14 | 20.83 | $21.06 | 1548 |
| 2022-02-11 | 20.82 | $21.23 | 2400 |
| 2022-02-10 | 20.80 | $20.45 | 500 |
| 2022-02-09 | 20.85 | $20.69 | 5900 |
| 2022-02-08 | 20.88 | $20.60 | 4132 |
| 2022-02-07 | 20.92 | $20.34 | 4710 |
| 2022-02-04 | 20.99 | $20.25 | 11200 |
| 2022-02-03 | 21.07 | $20.67 | 4000 |
| 2022-02-02 | 21.12 | $20.97 | 8919 |
| 2022-02-01 | 21.14 | $21.43 | 3300 |
| 2022-01-31 | 21.11 | $20.77 | 625 |
| 2022-01-28 | 21.14 | $21.06 | 9230 |
| 2022-01-27 | 21.14 | $21.25 | 1700 |
| 2022-01-26 | 21.13 | $20.87 | 13100 |
| 2022-01-25 | 21.15 | $21.01 | 3600 |
| 2022-01-24 | 21.15 | $21.11 | 2120 |
| 2022-01-21 | 21.15 | $21.02 | 6709 |
| 2022-01-20 | 21.14 | $21.24 | 9300 |
| 2022-01-19 | 21.11 | $21.33 | 4625 |
| 2022-01-18 | 21.07 | $21.20 | 4744 |
| 2022-01-14 | 21.04 | $21.40 | 1200 |
| 2022-01-13 | 20.99 | $21.23 | 3909 |
| 2022-01-12 | 20.95 | $21.20 | 4900 |
| 2022-01-11 | 20.91 | $21.23 | 2500 |
| 2022-01-10 | 20.87 | $21.10 | 2400 |
| 2022-01-07 | 20.84 | $21.30 | 9200 |
| 2022-01-06 | 20.80 | $21.18 | 1400 |
| 2022-01-05 | 20.76 | $21.14 | 2400 |
| 2022-01-04 | 20.74 | $20.81 | 48800 |
| 2022-01-03 | 20.74 | $20.99 | 4107 |
| 2021-12-31 | 20.74 | $20.88 | 1700 |
| 2021-12-30 | 20.75 | $20.66 | 500 |
| 2021-12-29 | 20.79 | $20.66 | 2603 |
| 2021-12-28 | 20.82 | $20.68 | 5700 |
| 2021-12-27 | 20.86 | $20.91 | 17700 |
| 2021-12-23 | 20.87 | $20.45 | 5002 |
| 2021-12-22 | 20.93 | $20.05 | 89038 |
| 2021-12-21 | 21.04 | $20.35 | 5400 |
| 2021-12-20 | 21.12 | $20.65 | 2027 |
| 2021-12-17 | 21.18 | $20.37 | 2239 |
| 2021-12-16 | 21.27 | $20.80 | 13712 |
| 2021-12-15 | 21.32 | $21.06 | 16908 |
| 2021-12-14 | 21.35 | $21.11 | 4800 |
| 2021-12-13 | 21.38 | $21.04 | 4820 |
| 2021-12-10 | 21.41 | $21.37 | 6331 |
| 2021-12-09 | 21.40 | $21.13 | 4700 |
| 2021-12-08 | 21.42 | $21.35 | 13204 |
| 2021-12-07 | 21.42 | $21.46 | 16644 |
| 2021-12-06 | 21.41 | $21.75 | 25400 |
| 2021-12-03 | 21.36 | $22.30 | 42723 |
| 2021-12-02 | 21.26 | $21.82 | 9700 |
| 2021-12-01 | 21.20 | $21.47 | 4217 |
| 2021-11-30 | 21.17 | $20.71 | 7600 |
| 2021-11-29 | 21.21 | $21.12 | 1200 |
| 2021-11-26 | 21.20 | $20.70 | 3931 |
| 2021-11-24 | 21.24 | $21.19 | 5130 |
| 2021-11-23 | 21.21 | $21.61 | 2309 |
| 2021-11-22 | 21.14 | $21.45 | 15940 |
| 2021-11-19 | 21.08 | $21.20 | 5403 |
| 2021-11-18 | 21.03 | $21.63 | 5300 |
| 2021-11-17 | 20.93 | $21.39 | 2317 |
| 2021-11-16 | 20.85 | $21.45 | 3337 |
| 2021-11-15 | 20.75 | $21.15 | 4900 |
| 2021-11-12 | 20.67 | $21.05 | 7819 |
| 2021-11-11 | 20.59 | $21.02 | 12300 |
| 2021-11-10 | 20.51 | $21.04 | 5200 |
| 2021-11-09 | 20.42 | $21.07 | 16500 |
| 2021-11-08 | 20.32 | $21.17 | 1724 |
| 2021-11-05 | 20.21 | $21.02 | 5900 |
| 2021-11-04 | 20.10 | $21.07 | 7525 |
| 2021-11-03 | 19.98 | $21.23 | 7300 |
| 2021-11-02 | 19.83 | $20.50 | 2700 |
| 2021-11-01 | 19.76 | $20.42 | 6400 |
| 2021-10-29 | 19.69 | $20.12 | 5900 |
| 2021-10-28 | 19.65 | $19.92 | 7139 |
| 2021-10-27 | 19.63 | $19.55 | 8642 |
| 2021-10-26 | 19.64 | $19.84 | 3642 |
| 2021-10-25 | 19.63 | $19.68 | 6900 |
| 2021-10-22 | 19.63 | $19.57 | 7023 |
| 2021-10-21 | 19.63 | $19.82 | 1646 |
| 2021-10-20 | 19.62 | $19.65 | 5500 |
| 2021-10-19 | 19.62 | $19.25 | 5100 |
| 2021-10-18 | 19.65 | $19.38 | 2331 |
| 2021-10-15 | 19.67 | $19.45 | 5629 |
| 2021-10-14 | 19.69 | $19.60 | 4140 |
| 2021-10-13 | 19.69 | $19.55 | 3900 |
| 2021-10-12 | 19.69 | $19.83 | 14424 |
| 2021-10-11 | 19.67 | $19.51 | 11843 |
| 2021-10-08 | 19.68 | $19.75 | 2445 |
| 2021-10-07 | 19.66 | $19.47 | 20500 |
| 2021-10-06 | 19.67 | $19.80 | 2700 |
| 2021-10-05 | 19.64 | $20.25 | 5900 |
| 2021-10-04 | 19.57 | $20.18 | 8539 |
| 2021-10-01 | 19.51 | $19.71 | 9844 |
| 2021-09-30 | 19.50 | $19.80 | 4025 |
| 2021-09-29 | 19.48 | $19.80 | 25740 |
| 2021-09-28 | 19.46 | $19.30 | 24100 |
| 2021-09-27 | 19.50 | $19.80 | 23000 |
| 2021-09-24 | 19.49 | $19.30 | 1600 |
| 2021-09-23 | 19.53 | $19.56 | 18000 |
| 2021-09-22 | 19.55 | $19.33 | 6300 |
| 2021-09-21 | 19.59 | $18.85 | 2720 |
| 2021-09-20 | 19.69 | $19.15 | 2239 |
| 2021-09-17 | 19.77 | $19.65 | 25501 |
| 2021-09-16 | 19.80 | $19.61 | 1400 |
| 2021-09-15 | 19.84 | $19.65 | 3800 |
| 2021-09-14 | 19.88 | $19.10 | 1700 |
| 2021-09-13 | 19.98 | $19.55 | 24600 |
| 2021-09-10 | 20.05 | $19.23 | 2400 |
| 2021-09-09 | 20.15 | $19.53 | 5212 |
| 2021-09-08 | 20.23 | $19.58 | 5100 |
| 2021-09-07 | 20.32 | $20.00 | 5806 |
| 2021-09-03 | 20.36 | $20.29 | 2300 |
| 2021-09-02 | 20.38 | $20.33 | 3142 |
| 2021-09-01 | 20.40 | $20.06 | 4700 |
| 2021-08-31 | 20.45 | $20.37 | 3700 |
| 2021-08-30 | 20.46 | $20.40 | 16214 |
| 2021-08-27 | 20.48 | $20.22 | 6400 |
| 2021-08-26 | 20.51 | $20.48 | 4611 |
| 2021-08-25 | 20.52 | $20.21 | 11600 |
| 2021-08-24 | 20.56 | $19.86 | 13100 |
| 2021-08-23 | 20.63 | $20.42 | 15549 |
| 2021-08-20 | 20.66 | $20.21 | 540 |
| 2021-08-19 | 20.70 | $20.32 | 2737 |
| 2021-08-18 | 20.74 | $20.35 | 15200 |
| 2021-08-17 | 20.77 | $21.10 | 2024 |
| 2021-08-16 | 20.72 | $20.91 | 2800 |
| 2021-08-13 | 20.70 | $21.23 | 8727 |
| 2021-08-12 | 20.63 | $20.88 | 7800 |
| 2021-08-11 | 20.60 | $20.62 | 17049 |
| 2021-08-10 | 20.60 | $20.86 | 2200 |
| 2021-08-09 | 20.57 | $20.57 | 400 |
| 2021-08-06 | 20.57 | $20.57 | 7700 |
| 2021-08-05 | 20.57 | $20.70 | 21133 |
| 2021-08-04 | 20.55 | $20.50 | 5900 |
| 2021-08-03 | 20.55 | $20.50 | 12100 |
| 2021-08-02 | 20.56 | $20.58 | 4400 |
| 2021-07-30 | 20.55 | $20.45 | 5220 |
| 2021-07-29 | 20.55 | $20.58 | 11145 |
| 2021-07-28 | 20.54 | $20.89 | 2400 |
| 2021-07-27 | 20.50 | $20.79 | 22322 |
| 2021-07-26 | 20.46 | $20.51 | 25700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.83
2026-07-21
Close Price
$32.24
Vol: 34530
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.04
Average
21.87
Maximum
33.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.83 | $32.24 | 34530 |
| 2026-07-20 | 32.91 | $32.35 | 30300 |
| 2026-07-17 | 32.98 | $32.71 | 45000 |
| 2026-07-16 | 32.98 | $33.42 | 37073 |
| 2026-07-15 | 32.83 | $32.61 | 43400 |
| 2026-07-14 | 32.82 | $32.37 | 39913 |
| 2026-07-13 | 32.86 | $32.58 | 51401 |
| 2026-07-10 | 32.85 | $32.38 | 35800 |
| 2026-07-09 | 32.88 | $32.42 | 34232 |
| 2026-07-08 | 32.91 | $32.12 | 37145 |
| 2026-07-07 | 33.00 | $32.74 | 45200 |
| 2026-07-06 | 32.97 | $32.88 | 47600 |
| 2026-07-02 | 32.90 | $32.93 | 54200 |
| 2026-07-01 | 32.81 | $33.28 | 46029 |
| 2026-06-30 | 32.62 | $32.68 | 50219 |
| 2026-06-29 | 32.52 | $32.69 | 76205 |
| 2026-06-26 | 32.40 | $33.13 | 601005 |
| 2026-06-25 | 32.17 | $32.24 | 59716 |
| 2026-06-24 | 32.08 | $32.74 | 160900 |
| 2026-06-23 | 31.87 | $32.20 | 191200 |
| 2026-06-22 | 31.73 | $31.87 | 56700 |
| 2026-06-18 | 31.64 | $31.56 | 129245 |
| 2026-06-17 | 31.60 | $31.25 | 82138 |
| 2026-06-16 | 31.62 | $31.64 | 75635 |
| 2026-06-15 | 31.55 | $31.35 | 107926 |
| 2026-06-12 | 31.52 | $32.22 | 98943 |
| 2026-06-11 | 31.31 | $31.91 | 148132 |
| 2026-06-10 | 31.13 | $32.00 | 123100 |
| 2026-06-09 | 30.89 | $31.72 | 121500 |
| 2026-06-08 | 30.67 | $31.40 | 119204 |
| 2026-06-05 | 30.48 | $31.36 | 195100 |
| 2026-06-04 | 30.28 | $30.80 | 162800 |
| 2026-06-03 | 30.15 | $29.89 | 87400 |
| 2026-06-02 | 30.19 | $30.71 | 198011 |
| 2026-06-01 | 30.07 | $30.05 | 120120 |
| 2026-05-29 | 30.07 | $30.06 | 123600 |
| 2026-05-28 | 30.07 | $30.05 | 96300 |
| 2026-05-27 | 30.06 | $30.07 | 73016 |
| 2026-05-26 | 30.05 | $30.38 | 58400 |
| 2026-05-22 | 29.98 | $30.42 | 89426 |
| 2026-05-21 | 29.88 | $30.45 | 154000 |
| 2026-05-20 | 29.76 | $29.99 | 89908 |
| 2026-05-19 | 29.72 | $29.60 | 104000 |
| 2026-05-18 | 29.76 | $29.65 | 67200 |
| 2026-05-15 | 29.79 | $29.26 | 52110 |
| 2026-05-14 | 29.91 | $29.48 | 56700 |
| 2026-05-13 | 30.00 | $29.49 | 58100 |
| 2026-05-12 | 30.10 | $29.73 | 50342 |
| 2026-05-11 | 30.17 | $29.80 | 49831 |
| 2026-05-08 | 30.24 | $30.40 | 59104 |
| 2026-05-07 | 30.19 | $30.42 | 144946 |
| 2026-05-06 | 30.12 | $30.11 | 97801 |
| 2026-05-05 | 30.11 | $29.84 | 33100 |
| 2026-05-04 | 30.16 | $29.61 | 53500 |
| 2026-05-01 | 30.25 | $29.87 | 32900 |
| 2026-04-30 | 30.31 | $29.61 | 50500 |
| 2026-04-29 | 30.44 | $29.62 | 54436 |
| 2026-04-28 | 30.57 | $30.19 | 41200 |
| 2026-04-27 | 30.61 | $30.19 | 60300 |
| 2026-04-24 | 30.65 | $30.12 | 73600 |
| 2026-04-23 | 30.72 | $29.92 | 77307 |
| 2026-04-22 | 30.82 | $30.69 | 83600 |
| 2026-04-21 | 30.79 | $30.22 | 46800 |
| 2026-04-20 | 30.84 | $31.06 | 68100 |
| 2026-04-17 | 30.72 | $31.15 | 182301 |
| 2026-04-16 | 30.55 | $30.41 | 68100 |
| 2026-04-15 | 30.52 | $30.85 | 42844 |
| 2026-04-14 | 30.38 | $30.83 | 64545 |
| 2026-04-13 | 30.22 | $30.85 | 61826 |
| 2026-04-10 | 30.03 | $30.96 | 84939 |
| 2026-04-09 | 29.78 | $31.33 | 163400 |
| 2026-04-08 | 29.41 | $30.66 | 122229 |
| 2026-04-07 | 29.12 | $29.91 | 98400 |
| 2026-04-06 | 28.94 | $29.81 | 80414 |
| 2026-04-02 | 28.76 | $29.51 | 74536 |
| 2026-04-01 | 28.61 | $29.35 | 61037 |
| 2026-03-31 | 28.47 | $29.23 | 37200 |
| 2026-03-30 | 28.33 | $28.91 | 46300 |
| 2026-03-27 | 28.24 | $28.53 | 36100 |
| 2026-03-26 | 28.22 | $28.71 | 55900 |
| 2026-03-25 | 28.15 | $28.52 | 180400 |
| 2026-03-24 | 28.12 | $28.51 | 86400 |
| 2026-03-23 | 28.09 | $28.62 | 76511 |
| 2026-03-20 | 28.04 | $28.16 | 152022 |
| 2026-03-19 | 28.07 | $28.10 | 61600 |
| 2026-03-18 | 28.13 | $27.73 | 81600 |
| 2026-03-17 | 28.28 | $28.25 | 86507 |
| 2026-03-16 | 28.34 | $28.53 | 97500 |
| 2026-03-13 | 28.36 | $28.09 | 61116 |
| 2026-03-12 | 28.48 | $28.13 | 56125 |
| 2026-03-11 | 28.61 | $28.04 | 84000 |
| 2026-03-10 | 28.78 | $28.42 | 67540 |
| 2026-03-09 | 28.90 | $28.40 | 54800 |
| 2026-03-06 | 29.05 | $28.33 | 59543 |
| 2026-03-05 | 29.24 | $28.58 | 48736 |
| 2026-03-04 | 29.41 | $28.90 | 58411 |
| 2026-03-03 | 29.54 | $28.70 | 65200 |
| 2026-03-02 | 29.73 | $28.94 | 28800 |
| 2026-02-27 | 29.90 | $28.82 | 42800 |
| 2026-02-26 | 30.13 | $30.02 | 38310 |
| 2026-02-25 | 30.14 | $30.01 | 46500 |
| 2026-02-24 | 30.15 | $29.43 | 36900 |
| 2026-02-23 | 30.29 | $29.76 | 46800 |
| 2026-02-20 | 30.37 | $30.62 | 69005 |
| 2026-02-19 | 30.29 | $30.49 | 56242 |
| 2026-02-18 | 30.22 | $30.11 | 43200 |
| 2026-02-17 | 30.22 | $30.25 | 84331 |
| 2026-02-13 | 30.19 | $29.92 | 72948 |
| 2026-02-12 | 30.22 | $29.80 | 65009 |
| 2026-02-11 | 30.28 | $29.96 | 47000 |
| 2026-02-10 | 30.31 | $30.21 | 54138 |
| 2026-02-09 | 30.29 | $30.83 | 55422 |
| 2026-02-06 | 30.14 | $30.84 | 48200 |
| 2026-02-05 | 29.96 | $30.81 | 98000 |
| 2026-02-04 | 29.76 | $30.77 | 62042 |
| 2026-02-03 | 29.53 | $30.62 | 99228 |
| 2026-02-02 | 29.30 | $30.21 | 85544 |
| 2026-01-30 | 29.12 | $29.32 | 51000 |
| 2026-01-29 | 29.09 | $29.05 | 81807 |
| 2026-01-28 | 29.12 | $28.85 | 79017 |
| 2026-01-27 | 29.20 | $28.58 | 51386 |
| 2026-01-26 | 29.35 | $28.72 | 96700 |
| 2026-01-23 | 29.49 | $28.90 | 70940 |
| 2026-01-22 | 29.62 | $29.90 | 198100 |
| 2026-01-21 | 29.56 | $29.50 | 134900 |
| 2026-01-20 | 29.57 | $29.00 | 51527 |
| 2026-01-16 | 29.69 | $29.29 | 82013 |
| 2026-01-15 | 29.77 | $29.55 | 103410 |
| 2026-01-14 | 29.80 | $29.50 | 167808 |
| 2026-01-13 | 29.85 | $29.47 | 51028 |
| 2026-01-12 | 29.91 | $29.55 | 19449 |
| 2026-01-09 | 29.97 | $29.75 | 25400 |
| 2026-01-08 | 29.99 | $29.99 | 61247 |
| 2026-01-07 | 29.96 | $29.39 | 26200 |
| 2026-01-06 | 30.05 | $29.65 | 38200 |
| 2026-01-05 | 30.10 | $29.61 | 34300 |
| 2026-01-02 | 30.17 | $28.97 | 21140 |
| 2025-12-31 | 30.37 | $29.65 | 22639 |
| 2025-12-30 | 30.47 | $29.74 | 24500 |
| 2025-12-29 | 30.56 | $29.90 | 16905 |
| 2025-12-26 | 30.62 | $29.76 | 18200 |
| 2025-12-24 | 30.73 | $29.87 | 13820 |
| 2025-12-23 | 30.82 | $29.93 | 31519 |
| 2025-12-22 | 30.90 | $30.36 | 50822 |
| 2025-12-19 | 30.91 | $30.70 | 104200 |
| 2025-12-18 | 30.83 | $31.04 | 55427 |
| 2025-12-17 | 30.67 | $31.00 | 52435 |
| 2025-12-16 | 30.49 | $31.17 | 52600 |
| 2025-12-15 | 30.24 | $31.18 | 86800 |
| 2025-12-12 | 29.93 | $30.65 | 52005 |
| 2025-12-11 | 29.69 | $30.46 | 60717 |
| 2025-12-10 | 29.44 | $30.00 | 73000 |
| 2025-12-09 | 29.24 | $29.24 | 32936 |
| 2025-12-08 | 29.17 | $29.36 | 29000 |
| 2025-12-05 | 29.06 | $29.38 | 15300 |
| 2025-12-04 | 28.93 | $29.39 | 27800 |
| 2025-12-03 | 28.76 | $29.31 | 27276 |
| 2025-12-02 | 28.59 | $28.76 | 21200 |
| 2025-12-01 | 28.50 | $29.10 | 22800 |
| 2025-11-28 | 28.32 | $29.02 | 8617 |
| 2025-11-26 | 28.13 | $29.02 | 23600 |
| 2025-11-25 | 27.90 | $29.13 | 32200 |
| 2025-11-24 | 27.61 | $28.20 | 12330 |
| 2025-11-21 | 27.47 | $28.32 | 26613 |
| 2025-11-20 | 27.29 | $27.39 | 23147 |
| 2025-11-19 | 27.27 | $27.51 | 18508 |
| 2025-11-18 | 27.22 | $27.35 | 29300 |
| 2025-11-17 | 27.20 | $26.96 | 45208 |
| 2025-11-14 | 27.25 | $27.72 | 20531 |
| 2025-11-13 | 27.16 | $27.75 | 17731 |
| 2025-11-12 | 27.04 | $27.50 | 14923 |
| 2025-11-11 | 26.96 | $27.43 | 21223 |
| 2025-11-10 | 26.89 | $27.27 | 16000 |
| 2025-11-07 | 26.83 | $26.90 | 10600 |
| 2025-11-06 | 26.85 | $26.70 | 12025 |
| 2025-11-05 | 26.91 | $26.91 | 21449 |
| 2025-11-04 | 26.94 | $26.62 | 24100 |
| 2025-11-03 | 27.04 | $26.73 | 23800 |
| 2025-10-31 | 27.13 | $26.81 | 23500 |
| 2025-10-30 | 27.22 | $27.13 | 43600 |
| 2025-10-29 | 27.26 | $26.63 | 31100 |
| 2025-10-28 | 27.40 | $27.37 | 65306 |
| 2025-10-27 | 27.42 | $27.44 | 26200 |
| 2025-10-24 | 27.43 | $27.45 | 24323 |
| 2025-10-23 | 27.44 | $27.27 | 27441 |
| 2025-10-22 | 27.48 | $27.91 | 61721 |
| 2025-10-21 | 27.40 | $27.25 | 30900 |
| 2025-10-20 | 27.45 | $27.05 | 29328 |
| 2025-10-17 | 27.54 | $26.76 | 35900 |
| 2025-10-16 | 27.72 | $27.16 | 43500 |
| 2025-10-15 | 27.83 | $28.32 | 57343 |
| 2025-10-14 | 27.73 | $28.06 | 37841 |
| 2025-10-13 | 27.65 | $27.59 | 100700 |
| 2025-10-10 | 27.67 | $26.48 | 19300 |
| 2025-10-09 | 27.92 | $27.34 | 21913 |
| 2025-10-08 | 28.03 | $27.36 | 21206 |
| 2025-10-07 | 28.15 | $27.27 | 16500 |
| 2025-10-06 | 28.31 | $27.58 | 30012 |
| 2025-10-03 | 28.43 | $27.43 | 27721 |
| 2025-10-02 | 28.60 | $27.38 | 19946 |
| 2025-10-01 | 28.80 | $27.53 | 17100 |
| 2025-09-30 | 29.00 | $28.22 | 19111 |
| 2025-09-29 | 29.09 | $28.24 | 25100 |
| 2025-09-26 | 29.17 | $28.94 | 13540 |
| 2025-09-25 | 29.12 | $28.91 | 28400 |
| 2025-09-24 | 29.06 | $29.03 | 24900 |
| 2025-09-23 | 28.97 | $29.05 | 25419 |
| 2025-09-22 | 28.84 | $29.05 | 37836 |
| 2025-09-19 | 28.69 | $29.14 | 122410 |
| 2025-09-18 | 28.50 | $28.91 | 18011 |
| 2025-09-17 | 28.31 | $28.41 | 27149 |
| 2025-09-16 | 28.20 | $28.18 | 60404 |
| 2025-09-15 | 28.11 | $28.10 | 34600 |
| 2025-09-12 | 28.02 | $27.92 | 17222 |
| 2025-09-11 | 27.95 | $28.12 | 17200 |
| 2025-09-10 | 27.82 | $27.90 | 15719 |
| 2025-09-09 | 27.72 | $27.94 | 27500 |
| 2025-09-08 | 27.58 | $27.67 | 20400 |
| 2025-09-05 | 27.47 | $27.63 | 21224 |
| 2025-09-04 | 27.35 | $27.74 | 21101 |
| 2025-09-03 | 27.18 | $27.18 | 20600 |
| 2025-09-02 | 27.10 | $27.15 | 21700 |
| 2025-08-29 | 27.01 | $27.27 | 13400 |
| 2025-08-28 | 26.88 | $27.21 | 17000 |
| 2025-08-27 | 26.73 | $27.29 | 23202 |
| 2025-08-26 | 26.54 | $27.11 | 40312 |
| 2025-08-25 | 26.35 | $26.82 | 15400 |
| 2025-08-22 | 26.19 | $26.84 | 33523 |
| 2025-08-21 | 25.99 | $26.06 | 17724 |
| 2025-08-20 | 25.93 | $26.15 | 17205 |
| 2025-08-19 | 25.83 | $26.26 | 23300 |
| 2025-08-18 | 25.70 | $25.80 | 16400 |
| 2025-08-15 | 25.64 | $25.76 | 16737 |
| 2025-08-14 | 25.57 | $26.14 | 18814 |
| 2025-08-13 | 25.41 | $26.19 | 23000 |
| 2025-08-12 | 25.21 | $25.88 | 36700 |
| 2025-08-11 | 25.05 | $25.17 | 25900 |
| 2025-08-08 | 25.01 | $24.95 | 14424 |
| 2025-08-07 | 25.01 | $24.61 | 19900 |
| 2025-08-06 | 25.07 | $24.72 | 13300 |
| 2025-08-05 | 25.13 | $24.69 | 21504 |
| 2025-08-04 | 25.20 | $24.82 | 39000 |
| 2025-08-01 | 25.25 | $24.52 | 44100 |
| 2025-07-31 | 25.37 | $24.78 | 32000 |
| 2025-07-30 | 25.45 | $24.95 | 46600 |
| 2025-07-29 | 25.51 | $25.14 | 21700 |
| 2025-07-28 | 25.53 | $25.29 | 33218 |
| 2025-07-25 | 25.53 | $25.22 | 22731 |
| 2025-07-24 | 25.53 | $25.23 | 48440 |
| 2025-07-23 | 25.53 | $25.74 | 33200 |
| 2025-07-22 | 25.42 | $25.40 | 35047 |
| 2025-07-21 | 25.36 | $25.34 | 33210 |
| 2025-07-18 | 25.30 | $25.41 | 40043 |
| 2025-07-17 | 25.22 | $25.21 | 42634 |
| 2025-07-16 | 25.15 | $24.89 | 45447 |
| 2025-07-15 | 25.15 | $24.67 | 40910 |
| 2025-07-14 | 25.18 | $25.13 | 78314 |
| 2025-07-11 | 25.12 | $24.84 | 16500 |
| 2025-07-10 | 25.10 | $25.33 | 13900 |
| 2025-07-09 | 24.98 | $25.29 | 26126 |
| 2025-07-08 | 24.84 | $25.35 | 37407 |
| 2025-07-07 | 24.67 | $25.60 | 23700 |
| 2025-07-03 | 24.41 | $25.76 | 16900 |
| 2025-07-02 | 24.07 | $25.42 | 26147 |
| 2025-07-01 | 23.74 | $24.98 | 31500 |
| 2025-06-30 | 23.46 | $24.38 | 51810 |
| 2025-06-27 | 23.26 | $23.68 | 935900 |
| 2025-06-26 | 23.17 | $23.93 | 52200 |
| 2025-06-25 | 23.01 | $23.52 | 38300 |
| 2025-06-24 | 22.92 | $23.74 | 39100 |
| 2025-06-23 | 22.77 | $23.13 | 50000 |
| 2025-06-20 | 22.72 | $22.60 | 33500 |
| 2025-06-18 | 22.78 | $22.29 | 24900 |
| 2025-06-17 | 22.91 | $22.21 | 24504 |
| 2025-06-16 | 23.08 | $22.37 | 22720 |
| 2025-06-13 | 23.25 | $22.52 | 25700 |
| 2025-06-12 | 23.42 | $23.23 | 21200 |
| 2025-06-11 | 23.46 | $23.41 | 19800 |
| 2025-06-10 | 23.47 | $23.30 | 58322 |
| 2025-06-09 | 23.50 | $23.35 | 24147 |
| 2025-06-06 | 23.53 | $23.31 | 21100 |
| 2025-06-05 | 23.57 | $23.10 | 18220 |
| 2025-06-04 | 23.67 | $23.19 | 42400 |
| 2025-06-03 | 23.75 | $23.42 | 20627 |
| 2025-06-02 | 23.81 | $23.42 | 28808 |
| 2025-05-30 | 23.87 | $23.70 | 13807 |
| 2025-05-29 | 23.88 | $23.70 | 11811 |
| 2025-05-28 | 23.89 | $23.50 | 21520 |
| 2025-05-27 | 23.94 | $23.75 | 28448 |
| 2025-05-23 | 23.94 | $23.25 | 32030 |
| 2025-05-22 | 24.05 | $23.50 | 29500 |
| 2025-05-21 | 24.13 | $23.71 | 23537 |
| 2025-05-20 | 24.17 | $24.09 | 26148 |
| 2025-05-19 | 24.13 | $23.82 | 17029 |
| 2025-05-16 | 24.14 | $23.81 | 21100 |
| 2025-05-15 | 24.15 | $24.00 | 16526 |
| 2025-05-14 | 24.12 | $24.08 | 19500 |
| 2025-05-13 | 24.06 | $24.11 | 17928 |
| 2025-05-12 | 23.99 | $24.10 | 28035 |
| 2025-05-09 | 23.90 | $23.96 | 19400 |
| 2025-05-08 | 23.82 | $23.86 | 25400 |
| 2025-05-07 | 23.76 | $23.70 | 19400 |
| 2025-05-06 | 23.71 | $23.80 | 20016 |
| 2025-05-05 | 23.62 | $24.25 | 20103 |
| 2025-05-02 | 23.43 | $24.48 | 29333 |
| 2025-05-01 | 23.16 | $24.34 | 22422 |
| 2025-04-30 | 22.87 | $23.50 | 35448 |
| 2025-04-29 | 22.70 | $23.80 | 24100 |
| 2025-04-28 | 22.45 | $23.70 | 18800 |
| 2025-04-25 | 22.18 | $23.80 | 33720 |
| 2025-04-24 | 21.84 | $24.02 | 34622 |
| 2025-04-23 | 21.40 | $23.58 | 34000 |
| 2025-04-22 | 20.99 | $22.22 | 30732 |
| 2025-04-21 | 20.80 | $21.21 | 24312 |
| 2025-04-17 | 20.80 | $21.31 | 34437 |
| 2025-04-16 | 20.78 | $21.31 | 21600 |
| 2025-04-15 | 20.77 | $21.34 | 34500 |
| 2025-04-14 | 20.75 | $20.98 | 22200 |
| 2025-04-11 | 20.80 | $20.63 | 27344 |
| 2025-04-10 | 20.95 | $20.77 | 52510 |
| 2025-04-09 | 21.09 | $21.79 | 33300 |
| 2025-04-08 | 21.05 | $20.23 | 33700 |
| 2025-04-07 | 21.34 | $20.70 | 37101 |
| 2025-04-04 | 21.57 | $20.58 | 49809 |
| 2025-04-03 | 21.88 | $21.14 | 74010 |
| 2025-04-02 | 22.12 | $22.70 | 23248 |
| 2025-04-01 | 22.08 | $22.47 | 55200 |
| 2025-03-31 | 22.08 | $22.56 | 48225 |
| 2025-03-28 | 22.06 | $22.36 | 37900 |
| 2025-03-27 | 22.09 | $22.67 | 16143 |
| 2025-03-26 | 22.07 | $22.50 | 24013 |
| 2025-03-25 | 22.08 | $22.65 | 83306 |
| 2025-03-24 | 22.07 | $22.57 | 31500 |
| 2025-03-21 | 22.08 | $22.11 | 44200 |
| 2025-03-20 | 22.19 | $22.36 | 74815 |
| 2025-03-19 | 22.28 | $22.36 | 23600 |
| 2025-03-18 | 22.38 | $22.36 | 58216 |
| 2025-03-17 | 22.51 | $22.42 | 32237 |
| 2025-03-14 | 22.65 | $22.45 | 47914 |
| 2025-03-13 | 22.81 | $21.71 | 51100 |
| 2025-03-12 | 23.16 | $22.30 | 23100 |
| 2025-03-11 | 23.45 | $21.88 | 30300 |
| 2025-03-10 | 23.88 | $22.29 | 67624 |
| 2025-03-07 | 24.29 | $23.21 | 38708 |
| 2025-03-06 | 24.58 | $23.38 | 35632 |
| 2025-03-05 | 24.89 | $23.80 | 40300 |
| 2025-03-04 | 25.16 | $23.80 | 68136 |
| 2025-03-03 | 25.47 | $24.95 | 60418 |
| 2025-02-28 | 25.59 | $24.93 | 48600 |
| 2025-02-27 | 25.73 | $24.65 | 27200 |
| 2025-02-26 | 25.95 | $24.67 | 41100 |
| 2025-02-25 | 26.21 | $24.53 | 44800 |
| 2025-02-24 | 26.53 | $24.84 | 64822 |
| 2025-02-21 | 26.84 | $25.28 | 61700 |
| 2025-02-20 | 27.11 | $26.26 | 64443 |
| 2025-02-19 | 27.20 | $26.81 | 47600 |
| 2025-02-18 | 27.19 | $26.84 | 86408 |
| 2025-02-14 | 27.17 | $27.30 | 52601 |
| 2025-02-13 | 27.04 | $27.27 | 71101 |
| 2025-02-12 | 26.89 | $27.51 | 101349 |
| 2025-02-11 | 26.66 | $27.54 | 103739 |
| 2025-02-10 | 26.38 | $27.20 | 161625 |
| 2025-02-07 | 26.13 | $26.43 | 199104 |
| 2025-02-06 | 26.00 | $26.23 | 145100 |
| 2025-02-05 | 25.88 | $26.31 | 115800 |
| 2025-02-04 | 25.73 | $26.40 | 264811 |
| 2025-02-03 | 25.52 | $25.42 | 54100 |
| 2025-01-31 | 25.49 | $25.93 | 34300 |
| 2025-01-30 | 25.35 | $25.82 | 31022 |
| 2025-01-29 | 25.20 | $26.00 | 41800 |
| 2025-01-28 | 24.99 | $25.92 | 49000 |
| 2025-01-27 | 24.75 | $26.25 | 146400 |
| 2025-01-24 | 24.41 | $25.99 | 83400 |
| 2025-01-23 | 24.07 | $25.97 | 80700 |
| 2025-01-22 | 23.68 | $24.57 | 19226 |
| 2025-01-21 | 23.52 | $24.23 | 27436 |
| 2025-01-17 | 23.42 | $24.26 | 33100 |
| 2025-01-16 | 23.29 | $24.14 | 53900 |
| 2025-01-15 | 23.16 | $23.89 | 13135 |
| 2025-01-14 | 23.08 | $22.97 | 21829 |
| 2025-01-13 | 23.17 | $22.29 | 16310 |
| 2025-01-10 | 23.43 | $22.40 | 19800 |
| 2025-01-08 | 23.71 | $23.03 | 11111 |
| 2025-01-07 | 23.91 | $23.32 | 20611 |
| 2025-01-06 | 24.08 | $23.61 | 32900 |
| 2025-01-03 | 24.22 | $23.70 | 31147 |
| 2025-01-02 | 24.36 | $23.81 | 23800 |
| 2024-12-31 | 24.50 | $24.00 | 11400 |
| 2024-12-30 | 24.63 | $23.93 | 15334 |
| 2024-12-27 | 24.79 | $24.06 | 17500 |
| 2024-12-26 | 24.95 | $24.35 | 22700 |
| 2024-12-24 | 25.07 | $24.46 | 7700 |
| 2024-12-23 | 25.20 | $24.07 | 23200 |
| 2024-12-20 | 25.42 | $24.00 | 48500 |
| 2024-12-19 | 25.69 | $24.18 | 29700 |
| 2024-12-18 | 25.97 | $24.42 | 29600 |
| 2024-12-17 | 26.24 | $25.95 | 25413 |
| 2024-12-16 | 26.22 | $25.86 | 62227 |
| 2024-12-13 | 26.22 | $25.95 | 182500 |
| 2024-12-12 | 26.19 | $25.95 | 84518 |
| 2024-12-11 | 26.16 | $26.01 | 20600 |
| 2024-12-10 | 26.10 | $25.68 | 18500 |
| 2024-12-09 | 26.10 | $25.65 | 12036 |
| 2024-12-06 | 26.10 | $25.62 | 14300 |
| 2024-12-05 | 26.10 | $25.99 | 16315 |
| 2024-12-04 | 26.02 | $26.04 | 13111 |
| 2024-12-03 | 25.90 | $26.17 | 15518 |
| 2024-12-02 | 25.74 | $26.15 | 29124 |
| 2024-11-29 | 25.55 | $26.01 | 9906 |
| 2024-11-27 | 25.36 | $25.68 | 19141 |
| 2024-11-26 | 25.20 | $25.32 | 24415 |
| 2024-11-25 | 25.08 | $25.52 | 41221 |
| 2024-11-22 | 24.90 | $25.05 | 17500 |
| 2024-11-21 | 24.78 | $24.94 | 18405 |
| 2024-11-20 | 24.67 | $24.33 | 18007 |
| 2024-11-19 | 24.66 | $24.42 | 37006 |
| 2024-11-18 | 24.63 | $24.31 | 35900 |
| 2024-11-15 | 24.61 | $24.25 | 16400 |
| 2024-11-14 | 24.59 | $24.14 | 31600 |
| 2024-11-13 | 24.59 | $24.44 | 12429 |
| 2024-11-12 | 24.52 | $25.01 | 12926 |
| 2024-11-11 | 24.32 | $24.99 | 11900 |
| 2024-11-08 | 24.08 | $24.25 | 9947 |
| 2024-11-07 | 23.96 | $24.21 | 10300 |
| 2024-11-06 | 23.82 | $24.40 | 9542 |
| 2024-11-05 | 23.62 | $23.76 | 9041 |
| 2024-11-04 | 23.51 | $23.42 | 10019 |
| 2024-11-01 | 23.45 | $23.83 | 11400 |
| 2024-10-31 | 23.29 | $23.74 | 12500 |
| 2024-10-30 | 23.13 | $23.35 | 14741 |
| 2024-10-29 | 23.02 | $23.87 | 15608 |
| 2024-10-28 | 22.77 | $23.06 | 3540 |
| 2024-10-25 | 22.65 | $22.48 | 12643 |
| 2024-10-24 | 22.64 | $22.86 | 16839 |
| 2024-10-23 | 22.54 | $22.90 | 11707 |
| 2024-10-22 | 22.41 | $22.85 | 22112 |
| 2024-10-21 | 22.27 | $22.71 | 9323 |
| 2024-10-18 | 22.13 | $23.26 | 12822 |
| 2024-10-17 | 21.86 | $23.21 | 9600 |
| 2024-10-16 | 21.55 | $23.16 | 45500 |
| 2024-10-15 | 21.20 | $21.37 | 17905 |
| 2024-10-14 | 21.17 | $21.30 | 9000 |
| 2024-10-11 | 21.15 | $21.37 | 20036 |
| 2024-10-10 | 21.12 | $21.15 | 8187 |
| 2024-10-09 | 21.13 | $20.78 | 19147 |
| 2024-10-08 | 21.21 | $20.97 | 11121 |
| 2024-10-07 | 21.27 | $20.79 | 20141 |
| 2024-10-04 | 21.38 | $20.90 | 7827 |
| 2024-10-03 | 21.49 | $20.90 | 6400 |
| 2024-10-02 | 21.61 | $21.02 | 10415 |
| 2024-10-01 | 21.72 | $21.08 | 8300 |
| 2024-09-30 | 21.84 | $21.44 | 11900 |
| 2024-09-27 | 21.90 | $21.40 | 16518 |
| 2024-09-26 | 21.97 | $21.65 | 16300 |
| 2024-09-25 | 22.01 | $21.64 | 6829 |
| 2024-09-24 | 22.05 | $21.50 | 8800 |
| 2024-09-23 | 22.12 | $21.98 | 8821 |
| 2024-09-20 | 22.10 | $22.70 | 21700 |
| 2024-09-19 | 21.93 | $22.70 | 23838 |
| 2024-09-18 | 21.72 | $21.50 | 25600 |
| 2024-09-17 | 21.74 | $21.76 | 8400 |
| 2024-09-16 | 21.70 | $21.71 | 11046 |
| 2024-09-13 | 21.66 | $21.94 | 10800 |
| 2024-09-12 | 21.56 | $21.31 | 2500 |
| 2024-09-11 | 21.58 | $21.36 | 9600 |
| 2024-09-10 | 21.59 | $21.25 | 34900 |
| 2024-09-09 | 21.63 | $21.19 | 11700 |
| 2024-09-06 | 21.68 | $21.10 | 7901 |
| 2024-09-05 | 21.75 | $21.23 | 24200 |
| 2024-09-04 | 21.81 | $21.51 | 24041 |
| 2024-09-03 | 21.82 | $21.54 | 15500 |
| 2024-08-30 | 21.81 | $21.80 | 8000 |
| 2024-08-29 | 21.75 | $21.86 | 10700 |
| 2024-08-28 | 21.66 | $21.97 | 20735 |
| 2024-08-27 | 21.53 | $21.57 | 13451 |
| 2024-08-26 | 21.46 | $21.85 | 16100 |
| 2024-08-23 | 21.32 | $21.85 | 31400 |
| 2024-08-22 | 21.15 | $20.25 | 57900 |
| 2024-08-21 | 21.29 | $20.90 | 21700 |
| 2024-08-20 | 21.31 | $21.15 | 9118 |
| 2024-08-19 | 21.28 | $21.29 | 11837 |
| 2024-08-16 | 21.21 | $20.93 | 32700 |
| 2024-08-15 | 21.20 | $20.99 | 8903 |
| 2024-08-14 | 21.18 | $20.40 | 6700 |
| 2024-08-13 | 21.27 | $20.59 | 10418 |
| 2024-08-12 | 21.33 | $20.33 | 14800 |
| 2024-08-09 | 21.46 | $20.67 | 7300 |
| 2024-08-08 | 21.52 | $20.23 | 15625 |
| 2024-08-07 | 21.69 | $20.15 | 28748 |
| 2024-08-06 | 21.89 | $20.54 | 28800 |
| 2024-08-05 | 22.04 | $19.91 | 35600 |
| 2024-08-02 | 22.33 | $20.81 | 31213 |
| 2024-08-01 | 22.47 | $21.40 | 38227 |
| 2024-07-31 | 22.50 | $22.50 | 19800 |
| 2024-07-30 | 22.30 | $22.90 | 14707 |
| 2024-07-29 | 21.96 | $22.30 | 51907 |
| 2024-07-26 | 21.69 | $22.75 | 36800 |
| 2024-07-25 | 21.27 | $23.19 | 34337 |
| 2024-07-24 | 20.69 | $22.13 | 37842 |
| 2024-07-23 | 20.22 | $22.31 | 50800 |
| 2024-07-22 | 19.63 | $21.61 | 52200 |
| 2024-07-19 | 19.09 | $20.75 | 29005 |
| 2024-07-18 | 18.64 | $19.96 | 48726 |
| 2024-07-17 | 18.28 | $20.37 | 24000 |
| 2024-07-16 | 17.77 | $19.61 | 27209 |
| 2024-07-15 | 17.34 | $17.72 | 16500 |
| 2024-07-12 | 17.23 | $17.90 | 11233 |
| 2024-07-11 | 17.07 | $18.21 | 12923 |
| 2024-07-10 | 16.81 | $17.44 | 27024 |
| 2024-07-09 | 16.68 | $16.36 | 51044 |
| 2024-07-08 | 16.76 | $16.54 | 14921 |
| 2024-07-05 | 16.80 | $16.15 | 38122 |
| 2024-07-03 | 16.94 | $16.30 | 9400 |
| 2024-07-02 | 17.07 | $16.61 | 35400 |
| 2024-07-01 | 17.15 | $16.51 | 30000 |
| 2024-06-28 | 17.27 | $17.25 | 948912 |
| 2024-06-27 | 17.25 | $17.70 | 42630 |
| 2024-06-26 | 17.12 | $17.50 | 46640 |
| 2024-06-25 | 17.02 | $17.50 | 29700 |
| 2024-06-24 | 16.90 | $17.54 | 22222 |
| 2024-06-21 | 16.76 | $17.06 | 44219 |
| 2024-06-20 | 16.69 | $16.76 | 8900 |
| 2024-06-18 | 16.67 | $16.80 | 17222 |
| 2024-06-17 | 16.65 | $16.72 | 15500 |
| 2024-06-14 | 16.63 | $16.78 | 17302 |
| 2024-06-13 | 16.60 | $17.25 | 22600 |
| 2024-06-12 | 16.47 | $16.90 | 22835 |
| 2024-06-11 | 16.38 | $16.22 | 24544 |
| 2024-06-10 | 16.43 | $15.93 | 14224 |
| 2024-06-07 | 16.55 | $16.14 | 14100 |
| 2024-06-06 | 16.65 | $16.42 | 11300 |
| 2024-06-05 | 16.70 | $16.48 | 17333 |
| 2024-06-04 | 16.75 | $16.32 | 14700 |
| 2024-06-03 | 16.83 | $16.49 | 12407 |
| 2024-05-31 | 16.90 | $16.74 | 17300 |
| 2024-05-30 | 16.92 | $16.44 | 12509 |
| 2024-05-29 | 17.01 | $16.25 | 13400 |
| 2024-05-28 | 17.15 | $16.97 | 19940 |
| 2024-05-24 | 17.17 | $17.27 | 13000 |
| 2024-05-23 | 17.12 | $16.95 | 21609 |
| 2024-05-22 | 17.13 | $17.56 | 15200 |
| 2024-05-21 | 17.01 | $17.46 | 13700 |
| 2024-05-20 | 16.89 | $17.24 | 61200 |
| 2024-05-17 | 16.79 | $17.95 | 31700 |
| 2024-05-16 | 16.54 | $17.49 | 428600 |
| 2024-05-15 | 16.33 | $17.26 | 45000 |
| 2024-05-14 | 16.14 | $16.23 | 15810 |
| 2024-05-13 | 16.15 | $16.20 | 70238 |
| 2024-05-10 | 16.15 | $16.13 | 18408 |
| 2024-05-09 | 16.18 | $16.15 | 20313 |
| 2024-05-08 | 16.20 | $16.10 | 17107 |
| 2024-05-07 | 16.25 | $16.06 | 9200 |
| 2024-05-06 | 16.30 | $15.95 | 54800 |
| 2024-05-03 | 16.39 | $16.50 | 8338 |
| 2024-05-02 | 16.38 | $16.51 | 17800 |
| 2024-05-01 | 16.37 | $16.58 | 13400 |
| 2024-04-30 | 16.34 | $16.53 | 22400 |
| 2024-04-29 | 16.32 | $16.82 | 18239 |
| 2024-04-26 | 16.23 | $16.77 | 23400 |
| 2024-04-25 | 16.15 | $16.41 | 30018 |
| 2024-04-24 | 16.12 | $16.16 | 33600 |
| 2024-04-23 | 16.15 | $16.20 | 18100 |
| 2024-04-22 | 16.17 | $16.94 | 55700 |
| 2024-04-19 | 16.04 | $16.00 | 23300 |
| 2024-04-18 | 16.09 | $15.95 | 18249 |
| 2024-04-17 | 16.17 | $15.95 | 18200 |
| 2024-04-16 | 16.26 | $15.79 | 24600 |
| 2024-04-15 | 16.39 | $15.88 | 79235 |
| 2024-04-12 | 16.53 | $16.38 | 29349 |
| 2024-04-11 | 16.59 | $16.13 | 20100 |
| 2024-04-10 | 16.72 | $16.26 | 26401 |
| 2024-04-09 | 16.84 | $16.67 | 12209 |
| 2024-04-08 | 16.89 | $16.67 | 13500 |
| 2024-04-05 | 16.95 | $16.69 | 10020 |
| 2024-04-04 | 17.02 | $16.68 | 13816 |
| 2024-04-03 | 17.09 | $16.88 | 25306 |
| 2024-04-02 | 17.15 | $17.09 | 17300 |
| 2024-04-01 | 17.16 | $17.27 | 58618 |
| 2024-03-28 | 17.14 | $17.43 | 13000 |
| 2024-03-27 | 17.08 | $17.20 | 27107 |
| 2024-03-26 | 17.06 | $16.98 | 29500 |
| 2024-03-25 | 17.09 | $17.03 | 64300 |
| 2024-03-22 | 17.11 | $17.40 | 14033 |
| 2024-03-21 | 17.05 | $17.61 | 26300 |
| 2024-03-20 | 16.94 | $17.59 | 46917 |
| 2024-03-19 | 16.82 | $17.00 | 13713 |
| 2024-03-18 | 16.81 | $16.94 | 13519 |
| 2024-03-15 | 16.81 | $17.00 | 69249 |
| 2024-03-14 | 16.80 | $17.02 | 19900 |
| 2024-03-13 | 16.78 | $17.27 | 20300 |
| 2024-03-12 | 16.70 | $17.20 | 24103 |
| 2024-03-11 | 16.64 | $17.15 | 12100 |
| 2024-03-08 | 16.57 | $17.11 | 8528 |
| 2024-03-07 | 16.50 | $17.40 | 10400 |
| 2024-03-06 | 16.37 | $17.40 | 21112 |
| 2024-03-05 | 16.21 | $17.40 | 47900 |
| 2024-03-04 | 16.04 | $16.12 | 12110 |
| 2024-03-01 | 16.11 | $16.15 | 16137 |
| 2024-02-29 | 16.19 | $16.43 | 14000 |
| 2024-02-28 | 16.23 | $16.19 | 13600 |
| 2024-02-27 | 16.33 | $16.30 | 30600 |
| 2024-02-26 | 16.43 | $16.30 | 14400 |
| 2024-02-23 | 16.55 | $16.45 | 18517 |
| 2024-02-22 | 16.66 | $16.55 | 20000 |
| 2024-02-21 | 16.77 | $16.50 | 28312 |
| 2024-02-20 | 16.92 | $16.52 | 40900 |
| 2024-02-16 | 17.09 | $17.06 | 20800 |
| 2024-02-15 | 17.17 | $17.20 | 24449 |
| 2024-02-14 | 17.25 | $17.03 | 11545 |
| 2024-02-13 | 17.37 | $16.64 | 19828 |
| 2024-02-12 | 17.61 | $17.75 | 52000 |
| 2024-02-09 | 17.65 | $17.20 | 19400 |
| 2024-02-08 | 17.81 | $17.25 | 11300 |
| 2024-02-07 | 18.00 | $17.15 | 20244 |
| 2024-02-06 | 18.23 | $17.57 | 9719 |
| 2024-02-05 | 18.42 | $17.70 | 9900 |
| 2024-02-02 | 18.62 | $18.24 | 7021 |
| 2024-02-01 | 18.73 | $18.54 | 17500 |
| 2024-01-31 | 18.81 | $18.70 | 16800 |
| 2024-01-30 | 18.86 | $19.00 | 19203 |
| 2024-01-29 | 18.85 | $19.00 | 20438 |
| 2024-01-26 | 18.85 | $19.26 | 9813 |
| 2024-01-25 | 18.80 | $19.26 | 12300 |
| 2024-01-24 | 18.74 | $18.46 | 16300 |
| 2024-01-23 | 18.84 | $18.46 | 6100 |
| 2024-01-22 | 18.95 | $18.63 | 12200 |
| 2024-01-19 | 19.05 | $18.50 | 27300 |
| 2024-01-18 | 19.20 | $18.41 | 23600 |
| 2024-01-17 | 19.39 | $18.45 | 8533 |
| 2024-01-16 | 19.60 | $18.36 | 19700 |
| 2024-01-12 | 19.87 | $18.48 | 11700 |
| 2024-01-11 | 20.15 | $18.62 | 10303 |
| 2024-01-10 | 20.45 | $18.89 | 14500 |
| 2024-01-09 | 20.73 | $19.10 | 16513 |
| 2024-01-08 | 21.02 | $19.62 | 17735 |
| 2024-01-05 | 21.24 | $19.90 | 41500 |
| 2024-01-04 | 21.43 | $20.27 | 30000 |
| 2024-01-03 | 21.56 | $20.67 | 14800 |
| 2024-01-02 | 21.63 | $21.42 | 5231 |
| 2023-12-29 | 21.54 | $21.53 | 12800 |
| 2023-12-28 | 21.41 | $21.58 | 8223 |
| 2023-12-27 | 21.25 | $21.48 | 14000 |
| 2023-12-26 | 21.07 | $21.40 | 4500 |
| 2023-12-22 | 20.87 | $21.30 | 11600 |
| 2023-12-21 | 20.65 | $21.10 | 12300 |
| 2023-12-20 | 20.44 | $21.00 | 23947 |
| 2023-12-19 | 20.21 | $20.81 | 7442 |
| 2023-12-18 | 19.97 | $20.77 | 15000 |
| 2023-12-15 | 19.70 | $21.10 | 97614 |
| 2023-12-14 | 19.32 | $20.50 | 21700 |
| 2023-12-13 | 18.99 | $19.63 | 41244 |
| 2023-12-12 | 18.79 | $19.31 | 13900 |
| 2023-12-11 | 18.63 | $19.29 | 19800 |
| 2023-12-08 | 18.43 | $19.20 | 4240 |
| 2023-12-07 | 18.23 | $18.75 | 8715 |
| 2023-12-06 | 18.08 | $18.74 | 9212 |
| 2023-12-05 | 17.92 | $18.38 | 8500 |
| 2023-12-04 | 17.80 | $18.25 | 7646 |
| 2023-12-01 | 17.68 | $18.06 | 15400 |
| 2023-11-30 | 17.59 | $17.64 | 4404 |
| 2023-11-29 | 17.57 | $17.78 | 17636 |
| 2023-11-28 | 17.52 | $17.36 | 4542 |
| 2023-11-27 | 17.55 | $17.56 | 12050 |
| 2023-11-24 | 17.54 | $17.75 | 2836 |
| 2023-11-22 | 17.49 | $17.67 | 9916 |
| 2023-11-21 | 17.44 | $17.64 | 2600 |
| 2023-11-20 | 17.40 | $17.65 | 2200 |
| 2023-11-17 | 17.35 | $17.43 | 12616 |
| 2023-11-16 | 17.33 | $17.39 | 5900 |
| 2023-11-15 | 17.32 | $17.32 | 9237 |
| 2023-11-14 | 17.33 | $17.44 | 26139 |
| 2023-11-13 | 17.31 | $17.26 | 3800 |
| 2023-11-10 | 17.32 | $17.34 | 19900 |
| 2023-11-09 | 17.33 | $17.33 | 3431 |
| 2023-11-08 | 17.33 | $17.44 | 15100 |
| 2023-11-07 | 17.31 | $17.28 | 6514 |
| 2023-11-06 | 17.32 | $17.23 | 3672 |
| 2023-11-03 | 17.35 | $17.40 | 15346 |
| 2023-11-02 | 17.34 | $17.22 | 13139 |
| 2023-11-01 | 17.37 | $17.21 | 22700 |
| 2023-10-31 | 17.41 | $17.70 | 16400 |
| 2023-10-30 | 17.35 | $17.30 | 4945 |
| 2023-10-27 | 17.37 | $17.32 | 14700 |
| 2023-10-26 | 17.38 | $17.40 | 15000 |
| 2023-10-25 | 17.38 | $17.30 | 8200 |
| 2023-10-24 | 17.41 | $17.10 | 15100 |
| 2023-10-23 | 17.47 | $17.37 | 11433 |
| 2023-10-20 | 17.50 | $17.45 | 9000 |
| 2023-10-19 | 17.51 | $17.55 | 18808 |
| 2023-10-18 | 17.49 | $17.80 | 24000 |
| 2023-10-17 | 17.43 | $17.57 | 22900 |
| 2023-10-16 | 17.40 | $17.37 | 15133 |
| 2023-10-13 | 17.41 | $17.35 | 5300 |
| 2023-10-12 | 17.43 | $17.28 | 24600 |
| 2023-10-11 | 17.46 | $17.40 | 12634 |
| 2023-10-10 | 17.47 | $17.50 | 46400 |
| 2023-10-09 | 17.47 | $17.72 | 6000 |
| 2023-10-06 | 17.42 | $17.74 | 10140 |
| 2023-10-05 | 17.35 | $17.70 | 15300 |
| 2023-10-04 | 17.29 | $17.47 | 8800 |
| 2023-10-03 | 17.26 | $17.23 | 9200 |
| 2023-10-02 | 17.28 | $17.04 | 4902 |
| 2023-09-29 | 17.34 | $17.27 | 10400 |
| 2023-09-28 | 17.37 | $17.55 | 4100 |
| 2023-09-27 | 17.34 | $17.55 | 7908 |
| 2023-09-26 | 17.31 | $17.42 | 8711 |
| 2023-09-25 | 17.30 | $17.50 | 7325 |
| 2023-09-22 | 17.27 | $17.40 | 7047 |
| 2023-09-21 | 17.26 | $17.40 | 7526 |
| 2023-09-20 | 17.24 | $17.44 | 6500 |
| 2023-09-19 | 17.22 | $17.46 | 8000 |
| 2023-09-18 | 17.20 | $17.41 | 13233 |
| 2023-09-15 | 17.17 | $17.50 | 47200 |
| 2023-09-14 | 17.13 | $17.42 | 7443 |
| 2023-09-13 | 17.10 | $17.36 | 6807 |
| 2023-09-12 | 17.08 | $17.35 | 7904 |
| 2023-09-11 | 17.06 | $17.14 | 12109 |
| 2023-09-08 | 17.09 | $17.07 | 7735 |
| 2023-09-07 | 17.13 | $16.92 | 35300 |
| 2023-09-06 | 17.22 | $17.05 | 7500 |
| 2023-09-05 | 17.29 | $17.50 | 3846 |
| 2023-09-01 | 17.28 | $17.59 | 6400 |
| 2023-08-31 | 17.26 | $17.28 | 6905 |
| 2023-08-30 | 17.30 | $17.35 | 3110 |
| 2023-08-29 | 17.33 | $17.54 | 9441 |
| 2023-08-28 | 17.33 | $17.03 | 7800 |
| 2023-08-25 | 17.43 | $17.05 | 26400 |
| 2023-08-24 | 17.55 | $17.01 | 9100 |
| 2023-08-23 | 17.71 | $17.13 | 5216 |
| 2023-08-22 | 17.86 | $17.07 | 3400 |
| 2023-08-21 | 18.05 | $17.40 | 4931 |
| 2023-08-18 | 18.20 | $17.50 | 9200 |
| 2023-08-17 | 18.36 | $17.43 | 26001 |
| 2023-08-16 | 18.56 | $17.38 | 15246 |
| 2023-08-15 | 18.80 | $17.74 | 5000 |
| 2023-08-14 | 19.00 | $18.09 | 12345 |
| 2023-08-11 | 19.16 | $18.54 | 14000 |
| 2023-08-10 | 19.24 | $18.65 | 11800 |
| 2023-08-09 | 19.32 | $18.73 | 19200 |
| 2023-08-08 | 19.39 | $18.99 | 12700 |
| 2023-08-07 | 19.40 | $19.11 | 18844 |
| 2023-08-04 | 19.40 | $19.26 | 41700 |
| 2023-08-03 | 19.36 | $19.64 | 14800 |
| 2023-08-02 | 19.22 | $19.41 | 16814 |
| 2023-08-01 | 19.11 | $19.60 | 21400 |
| 2023-07-31 | 18.94 | $19.75 | 25602 |
| 2023-07-28 | 18.71 | $19.75 | 19924 |
| 2023-07-27 | 18.44 | $19.26 | 27400 |
| 2023-07-26 | 18.23 | $19.05 | 70600 |
| 2023-07-25 | 18.02 | $19.42 | 21616 |
| 2023-07-24 | 17.70 | $18.49 | 24138 |
| 2023-07-21 | 17.53 | $18.25 | 14800 |
| 2023-07-20 | 17.37 | $18.23 | 24212 |
| 2023-07-19 | 17.20 | $17.73 | 26533 |
| 2023-07-18 | 17.11 | $17.47 | 19520 |
| 2023-07-17 | 17.06 | $17.02 | 12800 |
| 2023-07-14 | 17.09 | $16.86 | 8930 |
| 2023-07-13 | 17.17 | $16.97 | 10745 |
| 2023-07-12 | 17.23 | $17.05 | 64500 |
| 2023-07-11 | 17.30 | $16.96 | 34719 |
| 2023-07-10 | 17.39 | $17.40 | 7108 |
| 2023-07-07 | 17.40 | $17.43 | 39600 |
| 2023-07-06 | 17.41 | $17.35 | 19241 |
| 2023-07-05 | 17.44 | $17.49 | 18800 |
| 2023-07-03 | 17.45 | $17.38 | 5300 |
| 2023-06-30 | 17.48 | $17.36 | 18051 |
| 2023-06-29 | 17.52 | $17.40 | 13231 |
| 2023-06-28 | 17.57 | $17.38 | 10000 |
| 2023-06-27 | 17.62 | $17.31 | 13217 |
| 2023-06-26 | 17.69 | $17.46 | 38835 |
| 2023-06-23 | 17.75 | $17.50 | 833200 |
| 2023-06-22 | 17.81 | $17.87 | 34100 |
| 2023-06-21 | 17.80 | $18.01 | 22640 |
| 2023-06-20 | 17.76 | $18.02 | 31200 |
| 2023-06-16 | 17.71 | $17.75 | 46242 |
| 2023-06-15 | 17.71 | $17.94 | 27320 |
| 2023-06-14 | 17.68 | $17.96 | 20700 |
| 2023-06-13 | 17.63 | $18.15 | 20900 |
| 2023-06-12 | 17.53 | $18.20 | 19400 |
| 2023-06-09 | 17.41 | $18.30 | 27000 |
| 2023-06-08 | 17.25 | $18.48 | 33700 |
| 2023-06-07 | 17.03 | $18.52 | 20512 |
| 2023-06-06 | 16.77 | $17.56 | 38800 |
| 2023-06-05 | 16.67 | $17.19 | 21905 |
| 2023-06-02 | 16.64 | $17.25 | 32700 |
| 2023-06-01 | 16.59 | $16.99 | 36600 |
| 2023-05-31 | 16.60 | $16.70 | 23316 |
| 2023-05-30 | 16.67 | $17.00 | 13408 |
| 2023-05-26 | 16.69 | $16.93 | 25047 |
| 2023-05-25 | 16.74 | $17.01 | 28200 |
| 2023-05-24 | 16.79 | $17.02 | 40900 |
| 2023-05-23 | 16.84 | $17.10 | 45200 |
| 2023-05-22 | 16.89 | $16.77 | 46000 |
| 2023-05-19 | 17.03 | $16.62 | 53700 |
| 2023-05-18 | 17.22 | $17.20 | 13713 |
| 2023-05-17 | 17.33 | $17.28 | 11900 |
| 2023-05-16 | 17.45 | $17.20 | 8643 |
| 2023-05-15 | 17.60 | $17.40 | 5117 |
| 2023-05-12 | 17.74 | $17.21 | 11738 |
| 2023-05-11 | 17.95 | $16.66 | 62100 |
| 2023-05-10 | 18.32 | $16.75 | 15332 |
| 2023-05-09 | 18.73 | $17.01 | 14200 |
| 2023-05-08 | 19.15 | $17.46 | 21900 |
| 2023-05-05 | 19.54 | $18.60 | 15000 |
| 2023-05-04 | 19.77 | $18.62 | 16215 |
| 2023-05-03 | 20.02 | $19.02 | 41800 |
| 2023-05-02 | 20.23 | $19.47 | 19100 |
| 2023-05-01 | 20.38 | $20.28 | 22000 |
| 2023-04-28 | 20.38 | $21.23 | 41100 |
| 2023-04-27 | 20.17 | $20.20 | 22300 |
| 2023-04-26 | 20.16 | $20.12 | 31400 |
| 2023-04-25 | 20.15 | $20.07 | 20246 |
| 2023-04-24 | 20.16 | $20.07 | 12100 |
| 2023-04-21 | 20.17 | $20.20 | 19815 |
| 2023-04-20 | 20.14 | $20.35 | 13218 |
| 2023-04-19 | 20.09 | $20.37 | 22700 |
| 2023-04-18 | 20.02 | $20.49 | 21500 |
| 2023-04-17 | 19.91 | $20.38 | 19100 |
| 2023-04-14 | 19.81 | $20.09 | 25300 |
| 2023-04-13 | 19.75 | $20.04 | 22200 |
| 2023-04-12 | 19.70 | $19.77 | 17400 |
| 2023-04-11 | 19.69 | $19.39 | 18300 |
| 2023-04-10 | 19.76 | $19.39 | 25500 |
| 2023-04-06 | 19.85 | $19.59 | 7500 |
| 2023-04-05 | 19.90 | $19.61 | 6000 |
| 2023-04-04 | 19.96 | $19.86 | 19912 |
| 2023-04-03 | 19.98 | $19.93 | 9500 |
| 2023-03-31 | 19.99 | $20.00 | 20900 |
| 2023-03-30 | 19.98 | $20.19 | 19400 |
| 2023-03-29 | 19.93 | $20.36 | 9510 |
| 2023-03-28 | 19.84 | $20.26 | 11100 |
| 2023-03-27 | 19.75 | $20.26 | 8427 |
| 2023-03-24 | 19.65 | $20.26 | 21038 |
| 2023-03-23 | 19.53 | $20.08 | 18325 |
| 2023-03-22 | 19.43 | $20.31 | 46100 |
| 2023-03-21 | 19.28 | $20.31 | 17024 |
| 2023-03-20 | 19.09 | $19.19 | 11844 |
| 2023-03-17 | 19.12 | $19.23 | 6132 |
| 2023-03-16 | 19.14 | $18.67 | 8000 |
| 2023-03-15 | 19.29 | $18.56 | 5002 |
| 2023-03-14 | 19.48 | $18.96 | 5813 |
| 2023-03-13 | 19.63 | $18.76 | 16500 |
| 2023-03-10 | 19.84 | $19.88 | 11700 |
| 2023-03-09 | 19.85 | $20.25 | 725 |
| 2023-03-08 | 19.79 | $20.28 | 652 |
| 2023-03-07 | 19.71 | $20.13 | 1411 |
| 2023-03-06 | 19.65 | $19.62 | 3400 |
| 2023-03-03 | 19.69 | $19.64 | 7528 |
| 2023-03-02 | 19.73 | $19.56 | 54400 |
| 2023-03-01 | 19.80 | $19.87 | 2300 |
| 2023-02-28 | 19.82 | $20.13 | 2834 |
| 2023-02-27 | 19.78 | $20.33 | 2200 |
| 2023-02-24 | 19.70 | $20.00 | 6115 |
| 2023-02-23 | 19.68 | $19.88 | 2300 |
| 2023-02-22 | 19.69 | $19.64 | 15602 |
| 2023-02-21 | 19.75 | $19.60 | 1614 |
| 2023-02-17 | 19.82 | $19.70 | 2100 |
| 2023-02-16 | 19.90 | $19.73 | 3200 |
| 2023-02-15 | 19.97 | $19.89 | 1302 |
| 2023-02-14 | 20.03 | $19.79 | 1700 |
| 2023-02-13 | 20.13 | $19.85 | 4508 |
| 2023-02-10 | 20.22 | $19.97 | 8346 |
| 2023-02-09 | 20.31 | $20.00 | 3900 |
| 2023-02-08 | 20.41 | $20.00 | 600 |
| 2023-02-07 | 20.53 | $20.10 | 3715 |
| 2023-02-06 | 20.64 | $20.11 | 716 |
| 2023-02-03 | 20.78 | $20.36 | 2500 |
| 2023-02-02 | 20.88 | $20.52 | 900 |
| 2023-02-01 | 20.96 | $20.55 | 8100 |
| 2023-01-31 | 21.05 | $20.56 | 2337 |
| 2023-01-30 | 21.16 | $20.56 | 1838 |
| 2023-01-27 | 21.28 | $20.74 | 6300 |
| 2023-01-26 | 21.38 | $20.90 | 3300 |
| 2023-01-25 | 21.46 | $20.95 | 17800 |
| 2023-01-24 | 21.55 | $21.00 | 1200 |
| 2023-01-23 | 21.64 | $21.02 | 10146 |
| 2023-01-20 | 21.73 | $21.28 | 2328 |
| 2023-01-19 | 21.79 | $21.38 | 1800 |
| 2023-01-18 | 21.83 | $21.50 | 8600 |
| 2023-01-17 | 21.85 | $21.53 | 3100 |
| 2023-01-13 | 21.86 | $21.64 | 3739 |
| 2023-01-12 | 21.85 | $21.74 | 8426 |
| 2023-01-11 | 21.81 | $21.69 | 4621 |
| 2023-01-10 | 21.77 | $21.68 | 31300 |
| 2023-01-09 | 21.73 | $21.87 | 5535 |
| 2023-01-06 | 21.63 | $21.99 | 52913 |
| 2023-01-05 | 21.50 | $21.45 | 7100 |
| 2023-01-04 | 21.45 | $21.44 | 1600 |
| 2023-01-03 | 21.39 | $21.63 | 26700 |
| 2022-12-30 | 21.28 | $21.89 | 11000 |
| 2022-12-29 | 21.10 | $21.89 | 74000 |
| 2022-12-28 | 20.88 | $21.35 | 44331 |
| 2022-12-27 | 20.74 | $20.85 | 9100 |
| 2022-12-23 | 20.69 | $20.99 | 6100 |
| 2022-12-22 | 20.59 | $20.82 | 15824 |
| 2022-12-21 | 20.51 | $20.80 | 9327 |
| 2022-12-20 | 20.42 | $20.80 | 1800 |
| 2022-12-19 | 20.31 | $20.31 | 16415 |
| 2022-12-16 | 20.29 | $20.10 | 3746 |
| 2022-12-15 | 20.31 | $20.00 | 12338 |
| 2022-12-14 | 20.36 | $19.85 | 11700 |
| 2022-12-13 | 20.44 | $19.85 | 17042 |
| 2022-12-12 | 20.53 | $19.94 | 10733 |
| 2022-12-09 | 20.61 | $20.03 | 1900 |
| 2022-12-08 | 20.69 | $20.22 | 2000 |
| 2022-12-07 | 20.73 | $20.40 | 2846 |
| 2022-12-06 | 20.75 | $20.32 | 9300 |
| 2022-12-05 | 20.78 | $20.17 | 6729 |
| 2022-12-02 | 20.84 | $20.34 | 4449 |
| 2022-12-01 | 20.87 | $20.58 | 2621 |
| 2022-11-30 | 20.86 | $20.58 | 3335 |
| 2022-11-29 | 20.83 | $20.51 | 6624 |
| 2022-11-28 | 20.82 | $20.60 | 4814 |
| 2022-11-25 | 20.78 | $20.60 | 2299 |
| 2022-11-23 | 20.72 | $20.60 | 2100 |
| 2022-11-22 | 20.66 | $20.54 | 36400 |
| 2022-11-21 | 20.59 | $20.45 | 5146 |
| 2022-11-18 | 20.52 | $20.51 | 1300 |
| 2022-11-17 | 20.43 | $20.45 | 609 |
| 2022-11-16 | 20.33 | $20.85 | 16000 |
| 2022-11-15 | 20.12 | $20.80 | 8540 |
| 2022-11-14 | 19.89 | $20.61 | 34739 |
| 2022-11-11 | 19.66 | $20.50 | 14200 |
| 2022-11-10 | 19.40 | $19.85 | 3726 |
| 2022-11-09 | 19.25 | $18.76 | 1102 |
| 2022-11-08 | 19.29 | $19.62 | 26800 |
| 2022-11-07 | 19.15 | $19.53 | 400 |
| 2022-11-04 | 19.01 | $19.53 | 4800 |
| 2022-11-03 | 18.84 | $19.50 | 11300 |
| 2022-11-02 | 18.65 | $19.16 | 11030 |
| 2022-11-01 | 18.50 | $19.25 | 4701 |
| 2022-10-31 | 18.30 | $18.87 | 6307 |
| 2022-10-28 | 18.15 | $18.72 | 32026 |
| 2022-10-27 | 18.01 | $18.30 | 6200 |
| 2022-10-26 | 17.93 | $18.26 | 18200 |
| 2022-10-25 | 17.84 | $18.20 | 12909 |
| 2022-10-24 | 17.76 | $18.39 | 5500 |
| 2022-10-21 | 17.62 | $18.37 | 18200 |
| 2022-10-20 | 17.46 | $18.37 | 7534 |
| 2022-10-19 | 17.27 | $17.91 | 9600 |
| 2022-10-18 | 17.16 | $17.25 | 3000 |
| 2022-10-17 | 17.16 | $17.25 | 11608 |
| 2022-10-14 | 17.17 | $17.12 | 1600 |
| 2022-10-13 | 17.21 | $17.17 | 4534 |
| 2022-10-12 | 17.24 | $17.22 | 10700 |
| 2022-10-11 | 17.27 | $17.50 | 2504 |
| 2022-10-10 | 17.25 | $17.25 | 3319 |
| 2022-10-07 | 17.28 | $17.16 | 5432 |
| 2022-10-06 | 17.33 | $17.19 | 26700 |
| 2022-10-05 | 17.39 | $17.42 | 3843 |
| 2022-10-04 | 17.41 | $17.41 | 32600 |
| 2022-10-03 | 17.43 | $17.38 | 2419 |
| 2022-09-30 | 17.47 | $17.50 | 5943 |
| 2022-09-29 | 17.49 | $17.42 | 8600 |
| 2022-09-28 | 17.53 | $17.42 | 2118 |
| 2022-09-27 | 17.57 | $17.47 | 2612 |
| 2022-09-26 | 17.62 | $17.42 | 3237 |
| 2022-09-23 | 17.69 | $17.45 | 9523 |
| 2022-09-22 | 17.76 | $17.70 | 2238 |
| 2022-09-21 | 17.78 | $17.69 | 1215 |
| 2022-09-20 | 17.82 | $17.79 | 334 |
| 2022-09-19 | 17.84 | $17.97 | 2646 |
| 2022-09-16 | 17.83 | $17.65 | 31735 |
| 2022-09-15 | 17.89 | $17.69 | 10908 |
| 2022-09-14 | 17.95 | $17.53 | 31200 |
| 2022-09-13 | 18.05 | $17.99 | 15131 |
| 2022-09-12 | 18.07 | $18.10 | 6321 |
| 2022-09-09 | 18.07 | $18.10 | 34009 |
| 2022-09-08 | 18.07 | $18.08 | 4509 |
| 2022-09-07 | 18.07 | $18.09 | 7000 |
| 2022-09-06 | 18.08 | $18.10 | 2914 |
| 2022-09-02 | 18.08 | $18.10 | 6217 |
| 2022-09-01 | 18.09 | $18.10 | 3700 |
| 2022-08-31 | 18.10 | $18.00 | 5100 |
| 2022-08-30 | 18.12 | $18.15 | 1732 |
| 2022-08-29 | 18.13 | $18.11 | 5311 |
| 2022-08-26 | 18.14 | $18.20 | 600 |
| 2022-08-25 | 18.13 | $18.20 | 2623 |
| 2022-08-24 | 18.13 | $18.20 | 3600 |
| 2022-08-23 | 18.12 | $18.19 | 9300 |
| 2022-08-22 | 18.12 | $18.14 | 14804 |
| 2022-08-19 | 18.13 | $18.20 | 18000 |
| 2022-08-18 | 18.12 | $18.39 | 3200 |
| 2022-08-17 | 18.08 | $18.25 | 5700 |
| 2022-08-16 | 18.06 | $18.18 | 2600 |
| 2022-08-15 | 18.05 | $18.19 | 1200 |
| 2022-08-12 | 18.04 | $18.25 | 8100 |
| 2022-08-11 | 18.02 | $18.12 | 1000 |
| 2022-08-10 | 18.02 | $18.07 | 636 |
| 2022-08-09 | 18.03 | $18.01 | 5300 |
| 2022-08-08 | 18.06 | $18.05 | 4304 |
| 2022-08-05 | 18.09 | $18.00 | 4400 |
| 2022-08-04 | 18.13 | $18.07 | 700 |
| 2022-08-03 | 18.16 | $18.07 | 800 |
| 2022-08-02 | 18.20 | $18.22 | 722 |
| 2022-08-01 | 18.22 | $18.26 | 7400 |
| 2022-07-29 | 18.23 | $18.25 | 2749 |
| 2022-07-28 | 18.25 | $18.16 | 2400 |
| 2022-07-27 | 18.29 | $18.14 | 2244 |
| 2022-07-26 | 18.34 | $18.29 | 7600 |
| 2022-07-25 | 18.37 | $18.46 | 741 |
| 2022-07-22 | 18.37 | $18.57 | 1700 |
| 2022-07-21 | 18.35 | $18.46 | 6216 |
| 2022-07-20 | 18.35 | $18.47 | 4842 |
| 2022-07-19 | 18.35 | $18.35 | 10510 |
| 2022-07-18 | 18.37 | $18.32 | 9338 |
| 2022-07-15 | 18.40 | $18.28 | 13535 |
| 2022-07-14 | 18.45 | $18.22 | 18800 |
| 2022-07-13 | 18.52 | $18.35 | 9745 |
| 2022-07-12 | 18.58 | $18.38 | 11000 |
| 2022-07-11 | 18.64 | $18.60 | 8900 |
| 2022-07-08 | 18.66 | $18.31 | 3500 |
| 2022-07-07 | 18.75 | $18.27 | 8400 |
| 2022-07-06 | 18.87 | $18.62 | 8300 |
| 2022-07-05 | 18.93 | $18.80 | 10700 |
| 2022-07-01 | 18.96 | $19.13 | 13527 |
| 2022-06-30 | 18.92 | $19.17 | 9128 |
| 2022-06-29 | 18.87 | $19.15 | 9711 |
| 2022-06-28 | 18.82 | $19.62 | 5900 |
| 2022-06-27 | 18.66 | $19.65 | 27413 |
| 2022-06-24 | 18.47 | $19.06 | 14000 |
| 2022-06-23 | 18.38 | $18.93 | 4405 |
| 2022-06-22 | 18.30 | $18.61 | 7044 |
| 2022-06-21 | 18.27 | $18.37 | 17800 |
| 2022-06-17 | 18.30 | $17.91 | 47600 |
| 2022-06-16 | 18.43 | $18.67 | 16823 |
| 2022-06-15 | 18.42 | $18.17 | 12326 |
| 2022-06-14 | 18.52 | $18.18 | 1534 |
| 2022-06-13 | 18.63 | $17.95 | 8804 |
| 2022-06-10 | 18.81 | $18.25 | 13332 |
| 2022-06-09 | 18.96 | $18.89 | 1700 |
| 2022-06-08 | 19.00 | $19.39 | 3300 |
| 2022-06-07 | 18.94 | $19.83 | 2900 |
| 2022-06-06 | 18.78 | $20.05 | 7556 |
| 2022-06-03 | 18.55 | $18.72 | 2000 |
| 2022-06-02 | 18.57 | $18.56 | 11027 |
| 2022-06-01 | 18.63 | $18.50 | 13628 |
| 2022-05-31 | 18.71 | $18.90 | 70700 |
| 2022-05-27 | 18.72 | $18.73 | 3200 |
| 2022-05-26 | 18.77 | $18.81 | 10300 |
| 2022-05-25 | 18.82 | $18.86 | 900 |
| 2022-05-24 | 18.87 | $18.97 | 600 |
| 2022-05-23 | 18.90 | $19.01 | 15127 |
| 2022-05-20 | 18.94 | $19.02 | 6200 |
| 2022-05-19 | 18.98 | $18.86 | 2201 |
| 2022-05-18 | 19.06 | $18.86 | 8000 |
| 2022-05-17 | 19.16 | $19.23 | 1800 |
| 2022-05-16 | 19.20 | $18.97 | 23640 |
| 2022-05-13 | 19.30 | $18.73 | 9500 |
| 2022-05-12 | 19.48 | $19.21 | 5932 |
| 2022-05-11 | 19.58 | $19.57 | 21912 |
| 2022-05-10 | 19.62 | $19.35 | 3237 |
| 2022-05-09 | 19.73 | $19.59 | 3010 |
| 2022-05-06 | 19.80 | $19.86 | 10200 |
| 2022-05-05 | 19.82 | $20.16 | 621 |
| 2022-05-04 | 19.79 | $20.11 | 6900 |
| 2022-05-03 | 19.77 | $19.51 | 600 |
| 2022-05-02 | 19.87 | $19.51 | 8545 |
| 2022-04-29 | 19.99 | $19.82 | 10528 |
| 2022-04-28 | 20.06 | $19.80 | 926 |
| 2022-04-27 | 20.16 | $19.88 | 3300 |
| 2022-04-26 | 20.25 | $19.76 | 29409 |
| 2022-04-25 | 20.39 | $20.22 | 1700 |
| 2022-04-22 | 20.45 | $20.35 | 1800 |
| 2022-04-21 | 20.50 | $20.21 | 32037 |
| 2022-04-20 | 20.59 | $20.50 | 405 |
| 2022-04-19 | 20.62 | $20.53 | 1200 |
| 2022-04-18 | 20.67 | $20.32 | 2700 |
| 2022-04-14 | 20.76 | $20.34 | 6200 |
| 2022-04-13 | 20.86 | $20.68 | 1100 |
| 2022-04-12 | 20.91 | $20.51 | 700 |
| 2022-04-11 | 21.00 | $20.49 | 1637 |
| 2022-04-08 | 21.11 | $20.65 | 2100 |
| 2022-04-07 | 21.21 | $20.65 | 43208 |
| 2022-04-06 | 21.32 | $21.21 | 935 |
| 2022-04-05 | 21.33 | $21.30 | 4800 |
| 2022-04-04 | 21.32 | $21.29 | 1400 |
| 2022-04-01 | 21.32 | $21.07 | 1811 |
| 2022-03-31 | 21.36 | $21.20 | 11233 |
| 2022-03-30 | 21.37 | $21.20 | 26200 |
| 2022-03-29 | 21.39 | $21.08 | 700 |
| 2022-03-28 | 21.43 | $21.31 | 5700 |
| 2022-03-25 | 21.43 | $21.49 | 2800 |
| 2022-03-24 | 21.39 | $21.40 | 2400 |
| 2022-03-23 | 21.37 | $21.14 | 2500 |
| 2022-03-22 | 21.39 | $21.68 | 1700 |
| 2022-03-21 | 21.30 | $21.44 | 3007 |
| 2022-03-18 | 21.25 | $21.86 | 5522 |
| 2022-03-17 | 21.10 | $21.60 | 1605 |
| 2022-03-16 | 20.98 | $21.27 | 2400 |
| 2022-03-15 | 20.90 | $21.26 | 3630 |
| 2022-03-14 | 20.82 | $21.21 | 1500 |
| 2022-03-11 | 20.74 | $21.25 | 1204 |
| 2022-03-10 | 20.63 | $20.97 | 82147 |
| 2022-03-09 | 20.56 | $20.61 | 117217 |
| 2022-03-08 | 20.56 | $20.61 | 10938 |
| 2022-03-07 | 20.57 | $20.52 | 1900 |
| 2022-03-04 | 20.59 | $20.86 | 1100 |
| 2022-03-03 | 20.54 | $20.87 | 1845 |
| 2022-03-02 | 20.49 | $20.50 | 27503 |
| 2022-03-01 | 20.50 | $20.52 | 8500 |
| 2022-02-28 | 20.51 | $20.44 | 5127 |
| 2022-02-25 | 20.55 | $20.36 | 4418 |
| 2022-02-24 | 20.60 | $20.39 | 16338 |
| 2022-02-23 | 20.66 | $20.60 | 3400 |
| 2022-02-22 | 20.69 | $20.44 | 3700 |
| 2022-02-18 | 20.75 | $20.43 | 2319 |
| 2022-02-17 | 20.83 | $20.65 | 5918 |
| 2022-02-16 | 20.88 | $21.11 | 1600 |
| 2022-02-15 | 20.83 | $21.02 | 2821 |
| 2022-02-14 | 20.80 | $21.06 | 1548 |
| 2022-02-11 | 20.75 | $21.23 | 2400 |
| 2022-02-10 | 20.66 | $20.45 | 500 |
| 2022-02-09 | 20.72 | $20.69 | 5900 |
| 2022-02-08 | 20.74 | $20.60 | 4132 |
| 2022-02-07 | 20.79 | $20.34 | 4710 |
| 2022-02-04 | 20.89 | $20.25 | 11200 |
| 2022-02-03 | 21.04 | $20.67 | 4000 |
| 2022-02-02 | 21.11 | $20.97 | 8919 |
| 2022-02-01 | 21.14 | $21.43 | 3300 |
| 2022-01-31 | 21.08 | $20.77 | 625 |
| 2022-01-28 | 21.14 | $21.06 | 9230 |
| 2022-01-27 | 21.15 | $21.25 | 1700 |
| 2022-01-26 | 21.12 | $20.87 | 13100 |
| 2022-01-25 | 21.17 | $21.01 | 3600 |
| 2022-01-24 | 21.19 | $21.11 | 2120 |
| 2022-01-21 | 21.20 | $21.02 | 6709 |
| 2022-01-20 | 21.23 | $21.24 | 9300 |
| 2022-01-19 | 21.21 | $21.33 | 4625 |
| 2022-01-18 | 21.18 | $21.20 | 4744 |
| 2022-01-14 | 21.16 | $21.40 | 1200 |
| 2022-01-13 | 21.10 | $21.23 | 3909 |
| 2022-01-12 | 21.06 | $21.20 | 4900 |
| 2022-01-11 | 21.02 | $21.23 | 2500 |
| 2022-01-10 | 20.98 | $21.10 | 2400 |
| 2022-01-07 | 20.95 | $21.30 | 9200 |
| 2022-01-06 | 20.87 | $21.18 | 1400 |
| 2022-01-05 | 20.81 | $21.14 | 2400 |
| 2022-01-04 | 20.74 | $20.81 | 48800 |
| 2022-01-03 | 20.74 | $20.99 | 4107 |
| 2021-12-31 | 20.70 | $20.88 | 1700 |
| 2021-12-30 | 20.67 | $20.66 | 500 |
| 2021-12-29 | 20.69 | $20.66 | 2603 |
| 2021-12-28 | 20.71 | $20.68 | 5700 |
| 2021-12-27 | 20.73 | $20.91 | 17700 |
| 2021-12-23 | 20.71 | $20.45 | 5002 |
| 2021-12-22 | 20.78 | $20.05 | 89038 |
| 2021-12-21 | 20.95 | $20.35 | 5400 |
| 2021-12-20 | 21.08 | $20.65 | 2027 |
| 2021-12-17 | 21.16 | $20.37 | 2239 |
| 2021-12-16 | 21.33 | $20.80 | 13712 |
| 2021-12-15 | 21.42 | $21.06 | 16908 |
| 2021-12-14 | 21.48 | $21.11 | 4800 |
| 2021-12-13 | 21.53 | $21.04 | 4820 |
| 2021-12-10 | 21.60 | $21.37 | 6331 |
| 2021-12-09 | 21.62 | $21.13 | 4700 |
| 2021-12-08 | 21.68 | $21.35 | 13204 |
| 2021-12-07 | 21.71 | $21.46 | 16644 |
| 2021-12-06 | 21.72 | $21.75 | 25400 |
| 2021-12-03 | 21.66 | $22.30 | 42723 |
| 2021-12-02 | 21.48 | $21.82 | 9700 |
| 2021-12-01 | 21.36 | $21.47 | 4217 |
| 2021-11-30 | 21.30 | $20.71 | 7600 |
| 2021-11-29 | 21.39 | $21.12 | 1200 |
| 2021-11-26 | 21.41 | $20.70 | 3931 |
| 2021-11-24 | 21.51 | $21.19 | 5130 |
| 2021-11-23 | 21.52 | $21.61 | 2309 |
| 2021-11-22 | 21.45 | $21.45 | 15940 |
| 2021-11-19 | 21.39 | $21.20 | 5403 |
| 2021-11-18 | 21.37 | $21.63 | 5300 |
| 2021-11-17 | 21.26 | $21.39 | 2317 |
| 2021-11-16 | 21.18 | $21.45 | 3337 |
| 2021-11-15 | 21.07 | $21.15 | 4900 |
| 2021-11-12 | 21.00 | $21.05 | 7819 |
| 2021-11-11 | 20.94 | $21.02 | 12300 |
| 2021-11-10 | 20.87 | $21.04 | 5200 |
| 2021-11-09 | 20.79 | $21.07 | 16500 |
| 2021-11-08 | 20.68 | $21.17 | 1724 |
| 2021-11-05 | 20.53 | $21.02 | 5900 |
| 2021-11-04 | 20.39 | $21.07 | 7525 |
| 2021-11-03 | 20.22 | $21.23 | 7300 |
| 2021-11-02 | 19.98 | $20.50 | 2700 |
| 2021-11-01 | 19.85 | $20.42 | 6400 |
| 2021-10-29 | 19.73 | $20.12 | 5900 |
| 2021-10-28 | 19.64 | $19.92 | 7139 |
| 2021-10-27 | 19.59 | $19.55 | 8642 |
| 2021-10-26 | 19.60 | $19.84 | 3642 |
| 2021-10-25 | 19.56 | $19.68 | 6900 |
| 2021-10-22 | 19.54 | $19.57 | 7023 |
| 2021-10-21 | 19.54 | $19.82 | 1646 |
| 2021-10-20 | 19.49 | $19.65 | 5500 |
| 2021-10-19 | 19.47 | $19.25 | 5100 |
| 2021-10-18 | 19.53 | $19.38 | 2331 |
| 2021-10-15 | 19.58 | $19.45 | 5629 |
| 2021-10-14 | 19.61 | $19.60 | 4140 |
| 2021-10-13 | 19.63 | $19.55 | 3900 |
| 2021-10-12 | 19.65 | $19.83 | 14424 |
| 2021-10-11 | 19.62 | $19.51 | 11843 |
| 2021-10-08 | 19.65 | $19.75 | 2445 |
| 2021-10-07 | 19.64 | $19.47 | 20500 |
| 2021-10-06 | 19.69 | $19.80 | 2700 |
| 2021-10-05 | 19.67 | $20.25 | 5900 |
| 2021-10-04 | 19.56 | $20.18 | 8539 |
| 2021-10-01 | 19.45 | $19.71 | 9844 |
| 2021-09-30 | 19.41 | $19.80 | 4025 |
| 2021-09-29 | 19.36 | $19.80 | 25740 |
| 2021-09-28 | 19.29 | $19.30 | 24100 |
| 2021-09-27 | 19.33 | $19.80 | 23000 |
| 2021-09-24 | 19.26 | $19.30 | 1600 |
| 2021-09-23 | 19.29 | $19.56 | 18000 |
| 2021-09-22 | 19.27 | $19.33 | 6300 |
| 2021-09-21 | 19.31 | $18.85 | 2720 |
| 2021-09-20 | 19.45 | $19.15 | 2239 |
| 2021-09-17 | 19.55 | $19.65 | 25501 |
| 2021-09-16 | 19.56 | $19.61 | 1400 |
| 2021-09-15 | 19.59 | $19.65 | 3800 |
| 2021-09-14 | 19.61 | $19.10 | 1700 |
| 2021-09-13 | 19.76 | $19.55 | 24600 |
| 2021-09-10 | 19.83 | $19.23 | 2400 |
| 2021-09-09 | 19.99 | $19.53 | 5212 |
| 2021-09-08 | 20.11 | $19.58 | 5100 |
| 2021-09-07 | 20.24 | $20.00 | 5806 |
| 2021-09-03 | 20.30 | $20.29 | 2300 |
| 2021-09-02 | 20.31 | $20.33 | 3142 |
| 2021-09-01 | 20.32 | $20.06 | 4700 |
| 2021-08-31 | 20.39 | $20.37 | 3700 |
| 2021-08-30 | 20.39 | $20.40 | 16214 |
| 2021-08-27 | 20.40 | $20.22 | 6400 |
| 2021-08-26 | 20.44 | $20.48 | 4611 |
| 2021-08-25 | 20.44 | $20.21 | 11600 |
| 2021-08-24 | 20.50 | $19.86 | 13100 |
| 2021-08-23 | 20.63 | $20.42 | 15549 |
| 2021-08-20 | 20.67 | $20.21 | 540 |
| 2021-08-19 | 20.76 | $20.32 | 2737 |
| 2021-08-18 | 20.84 | $20.35 | 15200 |
| 2021-08-17 | 20.93 | $21.10 | 2024 |
| 2021-08-16 | 20.87 | $20.91 | 2800 |
| 2021-08-13 | 20.84 | $21.23 | 8727 |
| 2021-08-12 | 20.74 | $20.88 | 7800 |
| 2021-08-11 | 20.70 | $20.62 | 17049 |
| 2021-08-10 | 20.70 | $20.86 | 2200 |
| 2021-08-09 | 20.65 | $20.57 | 400 |
| 2021-08-06 | 20.65 | $20.57 | 7700 |
| 2021-08-05 | 20.66 | $20.70 | 21133 |
| 2021-08-04 | 20.63 | $20.50 | 5900 |
| 2021-08-03 | 20.64 | $20.50 | 12100 |
| 2021-08-02 | 20.66 | $20.58 | 4400 |
| 2021-07-30 | 20.66 | $20.45 | 5220 |
| 2021-07-29 | 20.68 | $20.58 | 11145 |
| 2021-07-28 | 20.68 | $20.89 | 2400 |
| 2021-07-27 | 20.62 | $20.79 | 22322 |
| 2021-07-26 | 20.56 | $20.51 | 25700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.67
2026-07-21
Close Price
$32.24
Vol: 34530
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.90
Average
21.87
Maximum
33.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.67 | $32.24 | 34530 |
| 2026-07-20 | 32.80 | $32.35 | 30300 |
| 2026-07-17 | 32.92 | $32.71 | 45000 |
| 2026-07-16 | 32.94 | $33.42 | 37073 |
| 2026-07-15 | 32.73 | $32.61 | 43400 |
| 2026-07-14 | 32.74 | $32.37 | 39913 |
| 2026-07-13 | 32.81 | $32.58 | 51401 |
| 2026-07-10 | 32.83 | $32.38 | 35800 |
| 2026-07-09 | 32.91 | $32.42 | 34232 |
| 2026-07-08 | 32.99 | $32.12 | 37145 |
| 2026-07-07 | 33.17 | $32.74 | 45200 |
| 2026-07-06 | 33.19 | $32.88 | 47600 |
| 2026-07-02 | 33.15 | $32.93 | 54200 |
| 2026-07-01 | 33.08 | $33.28 | 46029 |
| 2026-06-30 | 32.87 | $32.68 | 50219 |
| 2026-06-29 | 32.79 | $32.69 | 76205 |
| 2026-06-26 | 32.68 | $33.13 | 601005 |
| 2026-06-25 | 32.40 | $32.24 | 59716 |
| 2026-06-24 | 32.33 | $32.74 | 160900 |
| 2026-06-23 | 32.08 | $32.20 | 191200 |
| 2026-06-22 | 31.93 | $31.87 | 56700 |
| 2026-06-18 | 31.84 | $31.56 | 129245 |
| 2026-06-17 | 31.83 | $31.25 | 82138 |
| 2026-06-16 | 31.91 | $31.64 | 75635 |
| 2026-06-15 | 31.87 | $31.35 | 107926 |
| 2026-06-12 | 31.90 | $32.22 | 98943 |
| 2026-06-11 | 31.65 | $31.91 | 148132 |
| 2026-06-10 | 31.44 | $32.00 | 123100 |
| 2026-06-09 | 31.14 | $31.72 | 121500 |
| 2026-06-08 | 30.86 | $31.40 | 119204 |
| 2026-06-05 | 30.62 | $31.36 | 195100 |
| 2026-06-04 | 30.33 | $30.80 | 162800 |
| 2026-06-03 | 30.16 | $29.89 | 87400 |
| 2026-06-02 | 30.23 | $30.71 | 198011 |
| 2026-06-01 | 30.06 | $30.05 | 120120 |
| 2026-05-29 | 30.06 | $30.06 | 123600 |
| 2026-05-28 | 30.05 | $30.05 | 96300 |
| 2026-05-27 | 30.05 | $30.07 | 73016 |
| 2026-05-26 | 30.04 | $30.38 | 58400 |
| 2026-05-22 | 29.93 | $30.42 | 89426 |
| 2026-05-21 | 29.78 | $30.45 | 154000 |
| 2026-05-20 | 29.59 | $29.99 | 89908 |
| 2026-05-19 | 29.51 | $29.60 | 104000 |
| 2026-05-18 | 29.53 | $29.65 | 67200 |
| 2026-05-15 | 29.55 | $29.26 | 52110 |
| 2026-05-14 | 29.70 | $29.48 | 56700 |
| 2026-05-13 | 29.81 | $29.49 | 58100 |
| 2026-05-12 | 29.95 | $29.73 | 50342 |
| 2026-05-11 | 30.05 | $29.80 | 49831 |
| 2026-05-08 | 30.14 | $30.40 | 59104 |
| 2026-05-07 | 30.06 | $30.42 | 144946 |
| 2026-05-06 | 29.96 | $30.11 | 97801 |
| 2026-05-05 | 29.93 | $29.84 | 33100 |
| 2026-05-04 | 29.98 | $29.61 | 53500 |
| 2026-05-01 | 30.12 | $29.87 | 32900 |
| 2026-04-30 | 30.21 | $29.61 | 50500 |
| 2026-04-29 | 30.39 | $29.62 | 54436 |
| 2026-04-28 | 30.61 | $30.19 | 41200 |
| 2026-04-27 | 30.69 | $30.19 | 60300 |
| 2026-04-24 | 30.79 | $30.12 | 73600 |
| 2026-04-23 | 30.92 | $29.92 | 77307 |
| 2026-04-22 | 31.13 | $30.69 | 83600 |
| 2026-04-21 | 31.14 | $30.22 | 46800 |
| 2026-04-20 | 31.29 | $31.06 | 68100 |
| 2026-04-17 | 31.20 | $31.15 | 182301 |
| 2026-04-16 | 31.04 | $30.41 | 68100 |
| 2026-04-15 | 31.07 | $30.85 | 42844 |
| 2026-04-14 | 30.95 | $30.83 | 64545 |
| 2026-04-13 | 30.81 | $30.85 | 61826 |
| 2026-04-10 | 30.61 | $30.96 | 84939 |
| 2026-04-09 | 30.32 | $31.33 | 163400 |
| 2026-04-08 | 29.85 | $30.66 | 122229 |
| 2026-04-07 | 29.47 | $29.91 | 98400 |
| 2026-04-06 | 29.25 | $29.81 | 80414 |
| 2026-04-02 | 29.01 | $29.51 | 74536 |
| 2026-04-01 | 28.80 | $29.35 | 61037 |
| 2026-03-31 | 28.60 | $29.23 | 37200 |
| 2026-03-30 | 28.40 | $28.91 | 46300 |
| 2026-03-27 | 28.25 | $28.53 | 36100 |
| 2026-03-26 | 28.20 | $28.71 | 55900 |
| 2026-03-25 | 28.09 | $28.52 | 180400 |
| 2026-03-24 | 28.01 | $28.51 | 86400 |
| 2026-03-23 | 27.93 | $28.62 | 76511 |
| 2026-03-20 | 27.80 | $28.16 | 152022 |
| 2026-03-19 | 27.80 | $28.10 | 61600 |
| 2026-03-18 | 27.82 | $27.73 | 81600 |
| 2026-03-17 | 27.98 | $28.25 | 86507 |
| 2026-03-16 | 28.01 | $28.53 | 97500 |
| 2026-03-13 | 27.98 | $28.09 | 61116 |
| 2026-03-12 | 28.08 | $28.13 | 56125 |
| 2026-03-11 | 28.21 | $28.04 | 84000 |
| 2026-03-10 | 28.40 | $28.42 | 67540 |
| 2026-03-09 | 28.52 | $28.40 | 54800 |
| 2026-03-06 | 28.68 | $28.33 | 59543 |
| 2026-03-05 | 28.90 | $28.58 | 48736 |
| 2026-03-04 | 29.11 | $28.90 | 58411 |
| 2026-03-03 | 29.26 | $28.70 | 65200 |
| 2026-03-02 | 29.51 | $28.94 | 28800 |
| 2026-02-27 | 29.74 | $28.82 | 42800 |
| 2026-02-26 | 30.06 | $30.02 | 38310 |
| 2026-02-25 | 30.08 | $30.01 | 46500 |
| 2026-02-24 | 30.10 | $29.43 | 36900 |
| 2026-02-23 | 30.30 | $29.76 | 46800 |
| 2026-02-20 | 30.45 | $30.62 | 69005 |
| 2026-02-19 | 30.35 | $30.49 | 56242 |
| 2026-02-18 | 30.26 | $30.11 | 43200 |
| 2026-02-17 | 30.28 | $30.25 | 84331 |
| 2026-02-13 | 30.25 | $29.92 | 72948 |
| 2026-02-12 | 30.31 | $29.80 | 65009 |
| 2026-02-11 | 30.42 | $29.96 | 47000 |
| 2026-02-10 | 30.50 | $30.21 | 54138 |
| 2026-02-09 | 30.52 | $30.83 | 55422 |
| 2026-02-06 | 30.34 | $30.84 | 48200 |
| 2026-02-05 | 30.10 | $30.81 | 98000 |
| 2026-02-04 | 29.83 | $30.77 | 62042 |
| 2026-02-03 | 29.50 | $30.62 | 99228 |
| 2026-02-02 | 29.15 | $30.21 | 85544 |
| 2026-01-30 | 28.86 | $29.32 | 51000 |
| 2026-01-29 | 28.78 | $29.05 | 81807 |
| 2026-01-28 | 28.78 | $28.85 | 79017 |
| 2026-01-27 | 28.86 | $28.58 | 51386 |
| 2026-01-26 | 29.03 | $28.72 | 96700 |
| 2026-01-23 | 29.21 | $28.90 | 70940 |
| 2026-01-22 | 29.37 | $29.90 | 198100 |
| 2026-01-21 | 29.25 | $29.50 | 134900 |
| 2026-01-20 | 29.24 | $29.00 | 51527 |
| 2026-01-16 | 29.38 | $29.29 | 82013 |
| 2026-01-15 | 29.47 | $29.55 | 103410 |
| 2026-01-14 | 29.49 | $29.50 | 167808 |
| 2026-01-13 | 29.54 | $29.47 | 51028 |
| 2026-01-12 | 29.61 | $29.55 | 19449 |
| 2026-01-09 | 29.67 | $29.75 | 25400 |
| 2026-01-08 | 29.68 | $29.99 | 61247 |
| 2026-01-07 | 29.62 | $29.39 | 26200 |
| 2026-01-06 | 29.74 | $29.65 | 38200 |
| 2026-01-05 | 29.80 | $29.61 | 34300 |
| 2026-01-02 | 29.89 | $28.97 | 21140 |
| 2025-12-31 | 30.19 | $29.65 | 22639 |
| 2025-12-30 | 30.34 | $29.74 | 24500 |
| 2025-12-29 | 30.49 | $29.90 | 16905 |
| 2025-12-26 | 30.62 | $29.76 | 18200 |
| 2025-12-24 | 30.82 | $29.87 | 13820 |
| 2025-12-23 | 31.00 | $29.93 | 31519 |
| 2025-12-22 | 31.20 | $30.36 | 50822 |
| 2025-12-19 | 31.30 | $30.70 | 104200 |
| 2025-12-18 | 31.29 | $31.04 | 55427 |
| 2025-12-17 | 31.15 | $31.00 | 52435 |
| 2025-12-16 | 30.99 | $31.17 | 52600 |
| 2025-12-15 | 30.71 | $31.18 | 86800 |
| 2025-12-12 | 30.36 | $30.65 | 52005 |
| 2025-12-11 | 30.09 | $30.46 | 60717 |
| 2025-12-10 | 29.80 | $30.00 | 73000 |
| 2025-12-09 | 29.58 | $29.24 | 32936 |
| 2025-12-08 | 29.55 | $29.36 | 29000 |
| 2025-12-05 | 29.46 | $29.38 | 15300 |
| 2025-12-04 | 29.33 | $29.39 | 27800 |
| 2025-12-03 | 29.16 | $29.31 | 27276 |
| 2025-12-02 | 28.97 | $28.76 | 21200 |
| 2025-12-01 | 28.90 | $29.10 | 22800 |
| 2025-11-28 | 28.70 | $29.02 | 8617 |
| 2025-11-26 | 28.47 | $29.02 | 23600 |
| 2025-11-25 | 28.19 | $29.13 | 32200 |
| 2025-11-24 | 27.80 | $28.20 | 12330 |
| 2025-11-21 | 27.62 | $28.32 | 26613 |
| 2025-11-20 | 27.36 | $27.39 | 23147 |
| 2025-11-19 | 27.34 | $27.51 | 18508 |
| 2025-11-18 | 27.27 | $27.35 | 29300 |
| 2025-11-17 | 27.24 | $26.96 | 45208 |
| 2025-11-14 | 27.32 | $27.72 | 20531 |
| 2025-11-13 | 27.19 | $27.75 | 17731 |
| 2025-11-12 | 27.01 | $27.50 | 14923 |
| 2025-11-11 | 26.88 | $27.43 | 21223 |
| 2025-11-10 | 26.75 | $27.27 | 16000 |
| 2025-11-07 | 26.64 | $26.90 | 10600 |
| 2025-11-06 | 26.63 | $26.70 | 12025 |
| 2025-11-05 | 26.68 | $26.91 | 21449 |
| 2025-11-04 | 26.69 | $26.62 | 24100 |
| 2025-11-03 | 26.79 | $26.73 | 23800 |
| 2025-10-31 | 26.89 | $26.81 | 23500 |
| 2025-10-30 | 26.98 | $27.13 | 43600 |
| 2025-10-29 | 27.01 | $26.63 | 31100 |
| 2025-10-28 | 27.20 | $27.37 | 65306 |
| 2025-10-27 | 27.20 | $27.44 | 26200 |
| 2025-10-24 | 27.18 | $27.45 | 24323 |
| 2025-10-23 | 27.15 | $27.27 | 27441 |
| 2025-10-22 | 27.19 | $27.91 | 61721 |
| 2025-10-21 | 27.03 | $27.25 | 30900 |
| 2025-10-20 | 27.05 | $27.05 | 29328 |
| 2025-10-17 | 27.15 | $26.76 | 35900 |
| 2025-10-16 | 27.37 | $27.16 | 43500 |
| 2025-10-15 | 27.50 | $28.32 | 57343 |
| 2025-10-14 | 27.31 | $28.06 | 37841 |
| 2025-10-13 | 27.16 | $27.59 | 100700 |
| 2025-10-10 | 27.13 | $26.48 | 19300 |
| 2025-10-09 | 27.45 | $27.34 | 21913 |
| 2025-10-08 | 27.57 | $27.36 | 21206 |
| 2025-10-07 | 27.72 | $27.27 | 16500 |
| 2025-10-06 | 27.92 | $27.58 | 30012 |
| 2025-10-03 | 28.08 | $27.43 | 27721 |
| 2025-10-02 | 28.31 | $27.38 | 19946 |
| 2025-10-01 | 28.61 | $27.53 | 17100 |
| 2025-09-30 | 28.93 | $28.22 | 19111 |
| 2025-09-29 | 29.09 | $28.24 | 25100 |
| 2025-09-26 | 29.26 | $28.94 | 13540 |
| 2025-09-25 | 29.24 | $28.91 | 28400 |
| 2025-09-24 | 29.22 | $29.03 | 24900 |
| 2025-09-23 | 29.14 | $29.05 | 25419 |
| 2025-09-22 | 29.03 | $29.05 | 37836 |
| 2025-09-19 | 28.88 | $29.14 | 122410 |
| 2025-09-18 | 28.66 | $28.91 | 18011 |
| 2025-09-17 | 28.44 | $28.41 | 27149 |
| 2025-09-16 | 28.34 | $28.18 | 60404 |
| 2025-09-15 | 28.26 | $28.10 | 34600 |
| 2025-09-12 | 28.19 | $27.92 | 17222 |
| 2025-09-11 | 28.15 | $28.12 | 17200 |
| 2025-09-10 | 28.02 | $27.90 | 15719 |
| 2025-09-09 | 27.93 | $27.94 | 27500 |
| 2025-09-08 | 27.79 | $27.67 | 20400 |
| 2025-09-05 | 27.70 | $27.63 | 21224 |
| 2025-09-04 | 27.58 | $27.74 | 21101 |
| 2025-09-03 | 27.40 | $27.18 | 20600 |
| 2025-09-02 | 27.34 | $27.15 | 21700 |
| 2025-08-29 | 27.27 | $27.27 | 13400 |
| 2025-08-28 | 27.13 | $27.21 | 17000 |
| 2025-08-27 | 26.98 | $27.29 | 23202 |
| 2025-08-26 | 26.75 | $27.11 | 40312 |
| 2025-08-25 | 26.53 | $26.82 | 15400 |
| 2025-08-22 | 26.33 | $26.84 | 33523 |
| 2025-08-21 | 26.09 | $26.06 | 17724 |
| 2025-08-20 | 26.03 | $26.15 | 17205 |
| 2025-08-19 | 25.92 | $26.26 | 23300 |
| 2025-08-18 | 25.75 | $25.80 | 16400 |
| 2025-08-15 | 25.68 | $25.76 | 16737 |
| 2025-08-14 | 25.60 | $26.14 | 18814 |
| 2025-08-13 | 25.39 | $26.19 | 23000 |
| 2025-08-12 | 25.11 | $25.88 | 36700 |
| 2025-08-11 | 24.86 | $25.17 | 25900 |
| 2025-08-08 | 24.79 | $24.95 | 14424 |
| 2025-08-07 | 24.77 | $24.61 | 19900 |
| 2025-08-06 | 24.85 | $24.72 | 13300 |
| 2025-08-05 | 24.92 | $24.69 | 21504 |
| 2025-08-04 | 25.02 | $24.82 | 39000 |
| 2025-08-01 | 25.09 | $24.52 | 44100 |
| 2025-07-31 | 25.27 | $24.78 | 32000 |
| 2025-07-30 | 25.40 | $24.95 | 46600 |
| 2025-07-29 | 25.51 | $25.14 | 21700 |
| 2025-07-28 | 25.57 | $25.29 | 33218 |
| 2025-07-25 | 25.59 | $25.22 | 22731 |
| 2025-07-24 | 25.64 | $25.23 | 48440 |
| 2025-07-23 | 25.68 | $25.74 | 33200 |
| 2025-07-22 | 25.57 | $25.40 | 35047 |
| 2025-07-21 | 25.52 | $25.34 | 33210 |
| 2025-07-18 | 25.48 | $25.41 | 40043 |
| 2025-07-17 | 25.40 | $25.21 | 42634 |
| 2025-07-16 | 25.36 | $24.89 | 45447 |
| 2025-07-15 | 25.40 | $24.67 | 40910 |
| 2025-07-14 | 25.51 | $25.13 | 78314 |
| 2025-07-11 | 25.49 | $24.84 | 16500 |
| 2025-07-10 | 25.55 | $25.33 | 13900 |
| 2025-07-09 | 25.45 | $25.29 | 26126 |
| 2025-07-08 | 25.33 | $25.35 | 37407 |
| 2025-07-07 | 25.15 | $25.60 | 23700 |
| 2025-07-03 | 24.84 | $25.76 | 16900 |
| 2025-07-02 | 24.40 | $25.42 | 26147 |
| 2025-07-01 | 23.97 | $24.98 | 31500 |
| 2025-06-30 | 23.58 | $24.38 | 51810 |
| 2025-06-27 | 23.30 | $23.68 | 935900 |
| 2025-06-26 | 23.17 | $23.93 | 52200 |
| 2025-06-25 | 22.93 | $23.52 | 38300 |
| 2025-06-24 | 22.78 | $23.74 | 39100 |
| 2025-06-23 | 22.52 | $23.13 | 50000 |
| 2025-06-20 | 22.41 | $22.60 | 33500 |
| 2025-06-18 | 22.45 | $22.29 | 24900 |
| 2025-06-17 | 22.60 | $22.21 | 24504 |
| 2025-06-16 | 22.81 | $22.37 | 22720 |
| 2025-06-13 | 23.03 | $22.52 | 25700 |
| 2025-06-12 | 23.24 | $23.23 | 21200 |
| 2025-06-11 | 23.29 | $23.41 | 19800 |
| 2025-06-10 | 23.28 | $23.30 | 58322 |
| 2025-06-09 | 23.32 | $23.35 | 24147 |
| 2025-06-06 | 23.34 | $23.31 | 21100 |
| 2025-06-05 | 23.39 | $23.10 | 18220 |
| 2025-06-04 | 23.51 | $23.19 | 42400 |
| 2025-06-03 | 23.63 | $23.42 | 20627 |
| 2025-06-02 | 23.71 | $23.42 | 28808 |
| 2025-05-30 | 23.80 | $23.70 | 13807 |
| 2025-05-29 | 23.82 | $23.70 | 11811 |
| 2025-05-28 | 23.84 | $23.50 | 21520 |
| 2025-05-27 | 23.92 | $23.75 | 28448 |
| 2025-05-23 | 23.95 | $23.25 | 32030 |
| 2025-05-22 | 24.13 | $23.50 | 29500 |
| 2025-05-21 | 24.27 | $23.71 | 23537 |
| 2025-05-20 | 24.37 | $24.09 | 26148 |
| 2025-05-19 | 24.36 | $23.82 | 17029 |
| 2025-05-16 | 24.43 | $23.81 | 21100 |
| 2025-05-15 | 24.50 | $24.00 | 16526 |
| 2025-05-14 | 24.53 | $24.08 | 19500 |
| 2025-05-13 | 24.52 | $24.11 | 17928 |
| 2025-05-12 | 24.49 | $24.10 | 28035 |
| 2025-05-09 | 24.44 | $23.96 | 19400 |
| 2025-05-08 | 24.42 | $23.86 | 25400 |
| 2025-05-07 | 24.40 | $23.70 | 19400 |
| 2025-05-06 | 24.43 | $23.80 | 20016 |
| 2025-05-05 | 24.41 | $24.25 | 20103 |
| 2025-05-02 | 24.24 | $24.48 | 29333 |
| 2025-05-01 | 23.94 | $24.34 | 22422 |
| 2025-04-30 | 23.61 | $23.50 | 35448 |
| 2025-04-29 | 23.45 | $23.80 | 24100 |
| 2025-04-28 | 23.17 | $23.70 | 18800 |
| 2025-04-25 | 22.84 | $23.80 | 33720 |
| 2025-04-24 | 22.40 | $24.02 | 34622 |
| 2025-04-23 | 21.79 | $23.58 | 34000 |
| 2025-04-22 | 21.19 | $22.22 | 30732 |
| 2025-04-21 | 20.89 | $21.21 | 24312 |
| 2025-04-17 | 20.86 | $21.31 | 34437 |
| 2025-04-16 | 20.79 | $21.31 | 21600 |
| 2025-04-15 | 20.72 | $21.34 | 34500 |
| 2025-04-14 | 20.63 | $20.98 | 22200 |
| 2025-04-11 | 20.65 | $20.63 | 27344 |
| 2025-04-10 | 20.80 | $20.77 | 52510 |
| 2025-04-09 | 20.95 | $21.79 | 33300 |
| 2025-04-08 | 20.82 | $20.23 | 33700 |
| 2025-04-07 | 21.17 | $20.70 | 37101 |
| 2025-04-04 | 21.45 | $20.58 | 49809 |
| 2025-04-03 | 21.85 | $21.14 | 74010 |
| 2025-04-02 | 22.17 | $22.70 | 23248 |
| 2025-04-01 | 22.07 | $22.47 | 55200 |
| 2025-03-31 | 22.03 | $22.56 | 48225 |
| 2025-03-28 | 21.96 | $22.36 | 37900 |
| 2025-03-27 | 21.94 | $22.67 | 16143 |
| 2025-03-26 | 21.84 | $22.50 | 24013 |
| 2025-03-25 | 21.79 | $22.65 | 83306 |
| 2025-03-24 | 21.68 | $22.57 | 31500 |
| 2025-03-21 | 21.60 | $22.11 | 44200 |
| 2025-03-20 | 21.66 | $22.36 | 74815 |
| 2025-03-19 | 21.67 | $22.36 | 23600 |
| 2025-03-18 | 21.70 | $22.36 | 58216 |
| 2025-03-17 | 21.76 | $22.42 | 32237 |
| 2025-03-14 | 21.83 | $22.45 | 47914 |
| 2025-03-13 | 21.92 | $21.71 | 51100 |
| 2025-03-12 | 22.30 | $22.30 | 23100 |
| 2025-03-11 | 22.59 | $21.88 | 30300 |
| 2025-03-10 | 23.09 | $22.29 | 67624 |
| 2025-03-07 | 23.59 | $23.21 | 38708 |
| 2025-03-06 | 23.92 | $23.38 | 35632 |
| 2025-03-05 | 24.28 | $23.80 | 40300 |
| 2025-03-04 | 24.60 | $23.80 | 68136 |
| 2025-03-03 | 24.99 | $24.95 | 60418 |
| 2025-02-28 | 25.12 | $24.93 | 48600 |
| 2025-02-27 | 25.28 | $24.65 | 27200 |
| 2025-02-26 | 25.57 | $24.67 | 41100 |
| 2025-02-25 | 25.92 | $24.53 | 44800 |
| 2025-02-24 | 26.39 | $24.84 | 64822 |
| 2025-02-21 | 26.86 | $25.28 | 61700 |
| 2025-02-20 | 27.29 | $26.26 | 64443 |
| 2025-02-19 | 27.50 | $26.81 | 47600 |
| 2025-02-18 | 27.56 | $26.84 | 86408 |
| 2025-02-14 | 27.61 | $27.30 | 52601 |
| 2025-02-13 | 27.51 | $27.27 | 71101 |
| 2025-02-12 | 27.39 | $27.51 | 101349 |
| 2025-02-11 | 27.15 | $27.54 | 103739 |
| 2025-02-10 | 26.84 | $27.20 | 161625 |
| 2025-02-07 | 26.54 | $26.43 | 199104 |
| 2025-02-06 | 26.42 | $26.23 | 145100 |
| 2025-02-05 | 26.33 | $26.31 | 115800 |
| 2025-02-04 | 26.17 | $26.40 | 264811 |
| 2025-02-03 | 25.95 | $25.42 | 54100 |
| 2025-01-31 | 25.97 | $25.93 | 34300 |
| 2025-01-30 | 25.83 | $25.82 | 31022 |
| 2025-01-29 | 25.68 | $26.00 | 41800 |
| 2025-01-28 | 25.43 | $25.92 | 49000 |
| 2025-01-27 | 25.15 | $26.25 | 146400 |
| 2025-01-24 | 24.70 | $25.99 | 83400 |
| 2025-01-23 | 24.22 | $25.97 | 80700 |
| 2025-01-22 | 23.64 | $24.57 | 19226 |
| 2025-01-21 | 23.39 | $24.23 | 27436 |
| 2025-01-17 | 23.19 | $24.26 | 33100 |
| 2025-01-16 | 22.95 | $24.14 | 53900 |
| 2025-01-15 | 22.70 | $23.89 | 13135 |
| 2025-01-14 | 22.49 | $22.97 | 21829 |
| 2025-01-13 | 22.54 | $22.29 | 16310 |
| 2025-01-10 | 22.82 | $22.40 | 19800 |
| 2025-01-08 | 23.15 | $23.03 | 11111 |
| 2025-01-07 | 23.35 | $23.32 | 20611 |
| 2025-01-06 | 23.53 | $23.61 | 32900 |
| 2025-01-03 | 23.65 | $23.70 | 31147 |
| 2025-01-02 | 23.79 | $23.81 | 23800 |
| 2024-12-31 | 23.93 | $24.00 | 11400 |
| 2024-12-30 | 24.05 | $23.93 | 15334 |
| 2024-12-27 | 24.22 | $24.06 | 17500 |
| 2024-12-26 | 24.40 | $24.35 | 22700 |
| 2024-12-24 | 24.53 | $24.46 | 7700 |
| 2024-12-23 | 24.66 | $24.07 | 23200 |
| 2024-12-20 | 24.95 | $24.00 | 48500 |
| 2024-12-19 | 25.32 | $24.18 | 29700 |
| 2024-12-18 | 25.72 | $24.42 | 29600 |
| 2024-12-17 | 26.13 | $25.95 | 25413 |
| 2024-12-16 | 26.13 | $25.86 | 62227 |
| 2024-12-13 | 26.15 | $25.95 | 182500 |
| 2024-12-12 | 26.15 | $25.95 | 84518 |
| 2024-12-11 | 26.13 | $26.01 | 20600 |
| 2024-12-10 | 26.09 | $25.68 | 18500 |
| 2024-12-09 | 26.13 | $25.65 | 12036 |
| 2024-12-06 | 26.18 | $25.62 | 14300 |
| 2024-12-05 | 26.24 | $25.99 | 16315 |
| 2024-12-04 | 26.19 | $26.04 | 13111 |
| 2024-12-03 | 26.09 | $26.17 | 15518 |
| 2024-12-02 | 25.92 | $26.15 | 29124 |
| 2024-11-29 | 25.71 | $26.01 | 9906 |
| 2024-11-27 | 25.48 | $25.68 | 19141 |
| 2024-11-26 | 25.30 | $25.32 | 24415 |
| 2024-11-25 | 25.18 | $25.52 | 41221 |
| 2024-11-22 | 24.96 | $25.05 | 17500 |
| 2024-11-21 | 24.83 | $24.94 | 18405 |
| 2024-11-20 | 24.71 | $24.33 | 18007 |
| 2024-11-19 | 24.74 | $24.42 | 37006 |
| 2024-11-18 | 24.74 | $24.31 | 35900 |
| 2024-11-15 | 24.76 | $24.25 | 16400 |
| 2024-11-14 | 24.80 | $24.14 | 31600 |
| 2024-11-13 | 24.87 | $24.44 | 12429 |
| 2024-11-12 | 24.85 | $25.01 | 12926 |
| 2024-11-11 | 24.63 | $24.99 | 11900 |
| 2024-11-08 | 24.36 | $24.25 | 9947 |
| 2024-11-07 | 24.24 | $24.21 | 10300 |
| 2024-11-06 | 24.11 | $24.40 | 9542 |
| 2024-11-05 | 23.87 | $23.76 | 9041 |
| 2024-11-04 | 23.78 | $23.42 | 10019 |
| 2024-11-01 | 23.76 | $23.83 | 11400 |
| 2024-10-31 | 23.59 | $23.74 | 12500 |
| 2024-10-30 | 23.41 | $23.35 | 14741 |
| 2024-10-29 | 23.31 | $23.87 | 15608 |
| 2024-10-28 | 23.00 | $23.06 | 3540 |
| 2024-10-25 | 22.88 | $22.48 | 12643 |
| 2024-10-24 | 22.91 | $22.86 | 16839 |
| 2024-10-23 | 22.81 | $22.90 | 11707 |
| 2024-10-22 | 22.67 | $22.85 | 22112 |
| 2024-10-21 | 22.51 | $22.71 | 9323 |
| 2024-10-18 | 22.36 | $23.26 | 12822 |
| 2024-10-17 | 21.99 | $23.21 | 9600 |
| 2024-10-16 | 21.55 | $23.16 | 45500 |
| 2024-10-15 | 21.03 | $21.37 | 17905 |
| 2024-10-14 | 20.97 | $21.30 | 9000 |
| 2024-10-11 | 20.92 | $21.37 | 20036 |
| 2024-10-10 | 20.83 | $21.15 | 8187 |
| 2024-10-09 | 20.81 | $20.78 | 19147 |
| 2024-10-08 | 20.90 | $20.97 | 11121 |
| 2024-10-07 | 20.95 | $20.79 | 20141 |
| 2024-10-04 | 21.07 | $20.90 | 7827 |
| 2024-10-03 | 21.20 | $20.90 | 6400 |
| 2024-10-02 | 21.35 | $21.02 | 10415 |
| 2024-10-01 | 21.49 | $21.08 | 8300 |
| 2024-09-30 | 21.66 | $21.44 | 11900 |
| 2024-09-27 | 21.74 | $21.40 | 16518 |
| 2024-09-26 | 21.85 | $21.65 | 16300 |
| 2024-09-25 | 21.91 | $21.64 | 6829 |
| 2024-09-24 | 21.97 | $21.50 | 8800 |
| 2024-09-23 | 22.10 | $21.98 | 8821 |
| 2024-09-20 | 22.09 | $22.70 | 21700 |
| 2024-09-19 | 21.85 | $22.70 | 23838 |
| 2024-09-18 | 21.56 | $21.50 | 25600 |
| 2024-09-17 | 21.58 | $21.76 | 8400 |
| 2024-09-16 | 21.52 | $21.71 | 11046 |
| 2024-09-13 | 21.46 | $21.94 | 10800 |
| 2024-09-12 | 21.31 | $21.31 | 2500 |
| 2024-09-11 | 21.33 | $21.36 | 9600 |
| 2024-09-10 | 21.34 | $21.25 | 34900 |
| 2024-09-09 | 21.39 | $21.19 | 11700 |
| 2024-09-06 | 21.46 | $21.10 | 7901 |
| 2024-09-05 | 21.57 | $21.23 | 24200 |
| 2024-09-04 | 21.66 | $21.51 | 24041 |
| 2024-09-03 | 21.68 | $21.54 | 15500 |
| 2024-08-30 | 21.69 | $21.80 | 8000 |
| 2024-08-29 | 21.62 | $21.86 | 10700 |
| 2024-08-28 | 21.51 | $21.97 | 20735 |
| 2024-08-27 | 21.33 | $21.57 | 13451 |
| 2024-08-26 | 21.23 | $21.85 | 16100 |
| 2024-08-23 | 21.02 | $21.85 | 31400 |
| 2024-08-22 | 20.77 | $20.25 | 57900 |
| 2024-08-21 | 20.96 | $20.90 | 21700 |
| 2024-08-20 | 20.99 | $21.15 | 9118 |
| 2024-08-19 | 20.94 | $21.29 | 11837 |
| 2024-08-16 | 20.84 | $20.93 | 32700 |
| 2024-08-15 | 20.82 | $20.99 | 8903 |
| 2024-08-14 | 20.78 | $20.40 | 6700 |
| 2024-08-13 | 20.91 | $20.59 | 10418 |
| 2024-08-12 | 21.01 | $20.33 | 14800 |
| 2024-08-09 | 21.20 | $20.67 | 7300 |
| 2024-08-08 | 21.33 | $20.23 | 15625 |
| 2024-08-07 | 21.61 | $20.15 | 28748 |
| 2024-08-06 | 21.96 | $20.54 | 28800 |
| 2024-08-05 | 22.26 | $19.91 | 35600 |
| 2024-08-02 | 22.80 | $20.81 | 31213 |
| 2024-08-01 | 23.15 | $21.40 | 38227 |
| 2024-07-31 | 23.36 | $22.50 | 19800 |
| 2024-07-30 | 23.25 | $22.90 | 14707 |
| 2024-07-29 | 22.95 | $22.30 | 51907 |
| 2024-07-26 | 22.75 | $22.75 | 36800 |
| 2024-07-25 | 22.33 | $23.19 | 34337 |
| 2024-07-24 | 21.65 | $22.13 | 37842 |
| 2024-07-23 | 21.13 | $22.31 | 50800 |
| 2024-07-22 | 20.42 | $21.61 | 52200 |
| 2024-07-19 | 19.75 | $20.75 | 29005 |
| 2024-07-18 | 19.20 | $19.96 | 48726 |
| 2024-07-17 | 18.76 | $20.37 | 24000 |
| 2024-07-16 | 18.08 | $19.61 | 27209 |
| 2024-07-15 | 17.48 | $17.72 | 16500 |
| 2024-07-12 | 17.35 | $17.90 | 11233 |
| 2024-07-11 | 17.13 | $18.21 | 12923 |
| 2024-07-10 | 16.77 | $17.44 | 27024 |
| 2024-07-09 | 16.56 | $16.36 | 51044 |
| 2024-07-08 | 16.66 | $16.54 | 14921 |
| 2024-07-05 | 16.72 | $16.15 | 38122 |
| 2024-07-03 | 16.92 | $16.30 | 9400 |
| 2024-07-02 | 17.11 | $16.61 | 35400 |
| 2024-07-01 | 17.25 | $16.51 | 30000 |
| 2024-06-28 | 17.44 | $17.25 | 948912 |
| 2024-06-27 | 17.44 | $17.70 | 42630 |
| 2024-06-26 | 17.29 | $17.50 | 46640 |
| 2024-06-25 | 17.16 | $17.50 | 29700 |
| 2024-06-24 | 17.01 | $17.54 | 22222 |
| 2024-06-21 | 16.81 | $17.06 | 44219 |
| 2024-06-20 | 16.71 | $16.76 | 8900 |
| 2024-06-18 | 16.69 | $16.80 | 17222 |
| 2024-06-17 | 16.65 | $16.72 | 15500 |
| 2024-06-14 | 16.63 | $16.78 | 17302 |
| 2024-06-13 | 16.58 | $17.25 | 22600 |
| 2024-06-12 | 16.38 | $16.90 | 22835 |
| 2024-06-11 | 16.24 | $16.22 | 24544 |
| 2024-06-10 | 16.29 | $15.93 | 14224 |
| 2024-06-07 | 16.45 | $16.14 | 14100 |
| 2024-06-06 | 16.58 | $16.42 | 11300 |
| 2024-06-05 | 16.65 | $16.48 | 17333 |
| 2024-06-04 | 16.71 | $16.32 | 14700 |
| 2024-06-03 | 16.84 | $16.49 | 12407 |
| 2024-05-31 | 16.94 | $16.74 | 17300 |
| 2024-05-30 | 16.99 | $16.44 | 12509 |
| 2024-05-29 | 17.13 | $16.25 | 13400 |
| 2024-05-28 | 17.37 | $16.97 | 19940 |
| 2024-05-24 | 17.42 | $17.27 | 13000 |
| 2024-05-23 | 17.39 | $16.95 | 21609 |
| 2024-05-22 | 17.45 | $17.56 | 15200 |
| 2024-05-21 | 17.31 | $17.46 | 13700 |
| 2024-05-20 | 17.18 | $17.24 | 61200 |
| 2024-05-17 | 17.08 | $17.95 | 31700 |
| 2024-05-16 | 16.73 | $17.49 | 428600 |
| 2024-05-15 | 16.44 | $17.26 | 45000 |
| 2024-05-14 | 16.17 | $16.23 | 15810 |
| 2024-05-13 | 16.17 | $16.20 | 70238 |
| 2024-05-10 | 16.17 | $16.13 | 18408 |
| 2024-05-09 | 16.20 | $16.15 | 20313 |
| 2024-05-08 | 16.23 | $16.10 | 17107 |
| 2024-05-07 | 16.29 | $16.06 | 9200 |
| 2024-05-06 | 16.37 | $15.95 | 54800 |
| 2024-05-03 | 16.50 | $16.50 | 8338 |
| 2024-05-02 | 16.49 | $16.51 | 17800 |
| 2024-05-01 | 16.48 | $16.58 | 13400 |
| 2024-04-30 | 16.44 | $16.53 | 22400 |
| 2024-04-29 | 16.41 | $16.82 | 18239 |
| 2024-04-26 | 16.28 | $16.77 | 23400 |
| 2024-04-25 | 16.14 | $16.41 | 30018 |
| 2024-04-24 | 16.08 | $16.16 | 33600 |
| 2024-04-23 | 16.10 | $16.20 | 18100 |
| 2024-04-22 | 16.11 | $16.94 | 55700 |
| 2024-04-19 | 15.90 | $16.00 | 23300 |
| 2024-04-18 | 15.94 | $15.95 | 18249 |
| 2024-04-17 | 16.01 | $15.95 | 18200 |
| 2024-04-16 | 16.11 | $15.79 | 24600 |
| 2024-04-15 | 16.28 | $15.88 | 79235 |
| 2024-04-12 | 16.46 | $16.38 | 29349 |
| 2024-04-11 | 16.53 | $16.13 | 20100 |
| 2024-04-10 | 16.70 | $16.26 | 26401 |
| 2024-04-09 | 16.86 | $16.67 | 12209 |
| 2024-04-08 | 16.94 | $16.67 | 13500 |
| 2024-04-05 | 17.02 | $16.69 | 10020 |
| 2024-04-04 | 17.12 | $16.68 | 13816 |
| 2024-04-03 | 17.25 | $16.88 | 25306 |
| 2024-04-02 | 17.34 | $17.09 | 17300 |
| 2024-04-01 | 17.38 | $17.27 | 58618 |
| 2024-03-28 | 17.37 | $17.43 | 13000 |
| 2024-03-27 | 17.31 | $17.20 | 27107 |
| 2024-03-26 | 17.30 | $16.98 | 29500 |
| 2024-03-25 | 17.36 | $17.03 | 64300 |
| 2024-03-22 | 17.42 | $17.40 | 14033 |
| 2024-03-21 | 17.36 | $17.61 | 26300 |
| 2024-03-20 | 17.23 | $17.59 | 46917 |
| 2024-03-19 | 17.07 | $17.00 | 13713 |
| 2024-03-18 | 17.06 | $16.94 | 13519 |
| 2024-03-15 | 17.07 | $17.00 | 69249 |
| 2024-03-14 | 17.07 | $17.02 | 19900 |
| 2024-03-13 | 17.05 | $17.27 | 20300 |
| 2024-03-12 | 16.96 | $17.20 | 24103 |
| 2024-03-11 | 16.87 | $17.15 | 12100 |
| 2024-03-08 | 16.77 | $17.11 | 8528 |
| 2024-03-07 | 16.67 | $17.40 | 10400 |
| 2024-03-06 | 16.46 | $17.40 | 21112 |
| 2024-03-05 | 16.20 | $17.40 | 47900 |
| 2024-03-04 | 15.90 | $16.12 | 12110 |
| 2024-03-01 | 15.95 | $16.15 | 16137 |
| 2024-02-29 | 16.01 | $16.43 | 14000 |
| 2024-02-28 | 16.01 | $16.19 | 13600 |
| 2024-02-27 | 16.09 | $16.30 | 30600 |
| 2024-02-26 | 16.16 | $16.30 | 14400 |
| 2024-02-23 | 16.27 | $16.45 | 18517 |
| 2024-02-22 | 16.36 | $16.55 | 20000 |
| 2024-02-21 | 16.45 | $16.50 | 28312 |
| 2024-02-20 | 16.59 | $16.52 | 40900 |
| 2024-02-16 | 16.77 | $17.06 | 20800 |
| 2024-02-15 | 16.83 | $17.20 | 24449 |
| 2024-02-14 | 16.86 | $17.03 | 11545 |
| 2024-02-13 | 16.97 | $16.64 | 19828 |
| 2024-02-12 | 17.24 | $17.75 | 52000 |
| 2024-02-09 | 17.22 | $17.20 | 19400 |
| 2024-02-08 | 17.39 | $17.25 | 11300 |
| 2024-02-07 | 17.59 | $17.15 | 20244 |
| 2024-02-06 | 17.87 | $17.57 | 9719 |
| 2024-02-05 | 18.09 | $17.70 | 9900 |
| 2024-02-02 | 18.33 | $18.24 | 7021 |
| 2024-02-01 | 18.45 | $18.54 | 17500 |
| 2024-01-31 | 18.52 | $18.70 | 16800 |
| 2024-01-30 | 18.55 | $19.00 | 19203 |
| 2024-01-29 | 18.50 | $19.00 | 20438 |
| 2024-01-26 | 18.45 | $19.26 | 9813 |
| 2024-01-25 | 18.30 | $19.26 | 12300 |
| 2024-01-24 | 18.14 | $18.46 | 16300 |
| 2024-01-23 | 18.21 | $18.46 | 6100 |
| 2024-01-22 | 18.30 | $18.63 | 12200 |
| 2024-01-19 | 18.36 | $18.50 | 27300 |
| 2024-01-18 | 18.50 | $18.41 | 23600 |
| 2024-01-17 | 18.69 | $18.45 | 8533 |
| 2024-01-16 | 18.93 | $18.36 | 19700 |
| 2024-01-12 | 19.26 | $18.48 | 11700 |
| 2024-01-11 | 19.62 | $18.62 | 10303 |
| 2024-01-10 | 20.03 | $18.89 | 14500 |
| 2024-01-09 | 20.43 | $19.10 | 16513 |
| 2024-01-08 | 20.86 | $19.62 | 17735 |
| 2024-01-05 | 21.21 | $19.90 | 41500 |
| 2024-01-04 | 21.53 | $20.27 | 30000 |
| 2024-01-03 | 21.80 | $20.67 | 14800 |
| 2024-01-02 | 21.99 | $21.42 | 5231 |
| 2023-12-29 | 21.96 | $21.53 | 12800 |
| 2023-12-28 | 21.88 | $21.58 | 8223 |
| 2023-12-27 | 21.74 | $21.48 | 14000 |
| 2023-12-26 | 21.59 | $21.40 | 4500 |
| 2023-12-22 | 21.41 | $21.30 | 11600 |
| 2023-12-21 | 21.21 | $21.10 | 12300 |
| 2023-12-20 | 21.01 | $21.00 | 23947 |
| 2023-12-19 | 20.78 | $20.81 | 7442 |
| 2023-12-18 | 20.54 | $20.77 | 15000 |
| 2023-12-15 | 20.24 | $21.10 | 97614 |
| 2023-12-14 | 19.77 | $20.50 | 21700 |
| 2023-12-13 | 19.36 | $19.63 | 41244 |
| 2023-12-12 | 19.13 | $19.31 | 13900 |
| 2023-12-11 | 18.95 | $19.29 | 19800 |
| 2023-12-08 | 18.72 | $19.20 | 4240 |
| 2023-12-07 | 18.47 | $18.75 | 8715 |
| 2023-12-06 | 18.29 | $18.74 | 9212 |
| 2023-12-05 | 18.08 | $18.38 | 8500 |
| 2023-12-04 | 17.92 | $18.25 | 7646 |
| 2023-12-01 | 17.78 | $18.06 | 15400 |
| 2023-11-30 | 17.66 | $17.64 | 4404 |
| 2023-11-29 | 17.64 | $17.78 | 17636 |
| 2023-11-28 | 17.57 | $17.36 | 4542 |
| 2023-11-27 | 17.62 | $17.56 | 12050 |
| 2023-11-24 | 17.62 | $17.75 | 2836 |
| 2023-11-22 | 17.56 | $17.67 | 9916 |
| 2023-11-21 | 17.50 | $17.64 | 2600 |
| 2023-11-20 | 17.44 | $17.65 | 2200 |
| 2023-11-17 | 17.37 | $17.43 | 12616 |
| 2023-11-16 | 17.34 | $17.39 | 5900 |
| 2023-11-15 | 17.33 | $17.32 | 9237 |
| 2023-11-14 | 17.34 | $17.44 | 26139 |
| 2023-11-13 | 17.31 | $17.26 | 3800 |
| 2023-11-10 | 17.33 | $17.34 | 19900 |
| 2023-11-09 | 17.33 | $17.33 | 3431 |
| 2023-11-08 | 17.33 | $17.44 | 15100 |
| 2023-11-07 | 17.30 | $17.28 | 6514 |
| 2023-11-06 | 17.31 | $17.23 | 3672 |
| 2023-11-03 | 17.35 | $17.40 | 15346 |
| 2023-11-02 | 17.34 | $17.22 | 13139 |
| 2023-11-01 | 17.38 | $17.21 | 22700 |
| 2023-10-31 | 17.44 | $17.70 | 16400 |
| 2023-10-30 | 17.35 | $17.30 | 4945 |
| 2023-10-27 | 17.37 | $17.32 | 14700 |
| 2023-10-26 | 17.39 | $17.40 | 15000 |
| 2023-10-25 | 17.39 | $17.30 | 8200 |
| 2023-10-24 | 17.42 | $17.10 | 15100 |
| 2023-10-23 | 17.53 | $17.37 | 11433 |
| 2023-10-20 | 17.56 | $17.45 | 9000 |
| 2023-10-19 | 17.59 | $17.55 | 18808 |
| 2023-10-18 | 17.58 | $17.80 | 24000 |
| 2023-10-17 | 17.49 | $17.57 | 22900 |
| 2023-10-16 | 17.45 | $17.37 | 15133 |
| 2023-10-13 | 17.47 | $17.35 | 5300 |
| 2023-10-12 | 17.50 | $17.28 | 24600 |
| 2023-10-11 | 17.56 | $17.40 | 12634 |
| 2023-10-10 | 17.59 | $17.50 | 46400 |
| 2023-10-09 | 17.59 | $17.72 | 6000 |
| 2023-10-06 | 17.53 | $17.74 | 10140 |
| 2023-10-05 | 17.44 | $17.70 | 15300 |
| 2023-10-04 | 17.35 | $17.47 | 8800 |
| 2023-10-03 | 17.31 | $17.23 | 9200 |
| 2023-10-02 | 17.34 | $17.04 | 4902 |
| 2023-09-29 | 17.43 | $17.27 | 10400 |
| 2023-09-28 | 17.47 | $17.55 | 4100 |
| 2023-09-27 | 17.43 | $17.55 | 7908 |
| 2023-09-26 | 17.39 | $17.42 | 8711 |
| 2023-09-25 | 17.38 | $17.50 | 7325 |
| 2023-09-22 | 17.33 | $17.40 | 7047 |
| 2023-09-21 | 17.32 | $17.40 | 7526 |
| 2023-09-20 | 17.30 | $17.44 | 6500 |
| 2023-09-19 | 17.26 | $17.46 | 8000 |
| 2023-09-18 | 17.21 | $17.41 | 13233 |
| 2023-09-15 | 17.17 | $17.50 | 47200 |
| 2023-09-14 | 17.09 | $17.42 | 7443 |
| 2023-09-13 | 17.03 | $17.36 | 6807 |
| 2023-09-12 | 16.97 | $17.35 | 7904 |
| 2023-09-11 | 16.91 | $17.14 | 12109 |
| 2023-09-08 | 16.91 | $17.07 | 7735 |
| 2023-09-07 | 16.94 | $16.92 | 35300 |
| 2023-09-06 | 17.03 | $17.05 | 7500 |
| 2023-09-05 | 17.10 | $17.50 | 3846 |
| 2023-09-01 | 17.05 | $17.59 | 6400 |
| 2023-08-31 | 16.97 | $17.28 | 6905 |
| 2023-08-30 | 16.98 | $17.35 | 3110 |
| 2023-08-29 | 16.97 | $17.54 | 9441 |
| 2023-08-28 | 16.90 | $17.03 | 7800 |
| 2023-08-25 | 17.00 | $17.05 | 26400 |
| 2023-08-24 | 17.11 | $17.01 | 9100 |
| 2023-08-23 | 17.28 | $17.13 | 5216 |
| 2023-08-22 | 17.45 | $17.07 | 3400 |
| 2023-08-21 | 17.68 | $17.40 | 4931 |
| 2023-08-18 | 17.86 | $17.50 | 9200 |
| 2023-08-17 | 18.06 | $17.43 | 26001 |
| 2023-08-16 | 18.32 | $17.38 | 15246 |
| 2023-08-15 | 18.66 | $17.74 | 5000 |
| 2023-08-14 | 18.96 | $18.09 | 12345 |
| 2023-08-11 | 19.20 | $18.54 | 14000 |
| 2023-08-10 | 19.36 | $18.65 | 11800 |
| 2023-08-09 | 19.51 | $18.73 | 19200 |
| 2023-08-08 | 19.66 | $18.99 | 12700 |
| 2023-08-07 | 19.75 | $19.11 | 18844 |
| 2023-08-04 | 19.81 | $19.26 | 41700 |
| 2023-08-03 | 19.82 | $19.64 | 14800 |
| 2023-08-02 | 19.71 | $19.41 | 16814 |
| 2023-08-01 | 19.63 | $19.60 | 21400 |
| 2023-07-31 | 19.47 | $19.75 | 25602 |
| 2023-07-28 | 19.20 | $19.75 | 19924 |
| 2023-07-27 | 18.87 | $19.26 | 27400 |
| 2023-07-26 | 18.62 | $19.05 | 70600 |
| 2023-07-25 | 18.37 | $19.42 | 21616 |
| 2023-07-24 | 17.94 | $18.49 | 24138 |
| 2023-07-21 | 17.71 | $18.25 | 14800 |
| 2023-07-20 | 17.50 | $18.23 | 24212 |
| 2023-07-19 | 17.25 | $17.73 | 26533 |
| 2023-07-18 | 17.10 | $17.47 | 19520 |
| 2023-07-17 | 17.01 | $17.02 | 12800 |
| 2023-07-14 | 17.05 | $16.86 | 8930 |
| 2023-07-13 | 17.14 | $16.97 | 10745 |
| 2023-07-12 | 17.23 | $17.05 | 64500 |
| 2023-07-11 | 17.31 | $16.96 | 34719 |
| 2023-07-10 | 17.43 | $17.40 | 7108 |
| 2023-07-07 | 17.45 | $17.43 | 39600 |
| 2023-07-06 | 17.47 | $17.35 | 19241 |
| 2023-07-05 | 17.51 | $17.49 | 18800 |
| 2023-07-03 | 17.52 | $17.38 | 5300 |
| 2023-06-30 | 17.56 | $17.36 | 18051 |
| 2023-06-29 | 17.63 | $17.40 | 13231 |
| 2023-06-28 | 17.69 | $17.38 | 10000 |
| 2023-06-27 | 17.78 | $17.31 | 13217 |
| 2023-06-26 | 17.90 | $17.46 | 38835 |
| 2023-06-23 | 18.01 | $17.50 | 833200 |
| 2023-06-22 | 18.12 | $17.87 | 34100 |
| 2023-06-21 | 18.14 | $18.01 | 22640 |
| 2023-06-20 | 18.11 | $18.02 | 31200 |
| 2023-06-16 | 18.07 | $17.75 | 46242 |
| 2023-06-15 | 18.11 | $17.94 | 27320 |
| 2023-06-14 | 18.08 | $17.96 | 20700 |
| 2023-06-13 | 18.05 | $18.15 | 20900 |
| 2023-06-12 | 17.94 | $18.20 | 19400 |
| 2023-06-09 | 17.80 | $18.30 | 27000 |
| 2023-06-08 | 17.58 | $18.48 | 33700 |
| 2023-06-07 | 17.27 | $18.52 | 20512 |
| 2023-06-06 | 16.87 | $17.56 | 38800 |
| 2023-06-05 | 16.70 | $17.19 | 21905 |
| 2023-06-02 | 16.62 | $17.25 | 32700 |
| 2023-06-01 | 16.51 | $16.99 | 36600 |
| 2023-05-31 | 16.46 | $16.70 | 23316 |
| 2023-05-30 | 16.51 | $17.00 | 13408 |
| 2023-05-26 | 16.48 | $16.93 | 25047 |
| 2023-05-25 | 16.48 | $17.01 | 28200 |
| 2023-05-24 | 16.47 | $17.02 | 40900 |
| 2023-05-23 | 16.47 | $17.10 | 45200 |
| 2023-05-22 | 16.46 | $16.77 | 46000 |
| 2023-05-19 | 16.56 | $16.62 | 53700 |
| 2023-05-18 | 16.75 | $17.20 | 13713 |
| 2023-05-17 | 16.81 | $17.28 | 11900 |
| 2023-05-16 | 16.87 | $17.20 | 8643 |
| 2023-05-15 | 16.99 | $17.40 | 5117 |
| 2023-05-12 | 17.09 | $17.21 | 11738 |
| 2023-05-11 | 17.29 | $16.66 | 62100 |
| 2023-05-10 | 17.72 | $16.75 | 15332 |
| 2023-05-09 | 18.23 | $17.01 | 14200 |
| 2023-05-08 | 18.78 | $17.46 | 21900 |
| 2023-05-05 | 19.31 | $18.60 | 15000 |
| 2023-05-04 | 19.61 | $18.62 | 16215 |
| 2023-05-03 | 19.97 | $19.02 | 41800 |
| 2023-05-02 | 20.28 | $19.47 | 19100 |
| 2023-05-01 | 20.51 | $20.28 | 22000 |
| 2023-04-28 | 20.53 | $21.23 | 41100 |
| 2023-04-27 | 20.26 | $20.20 | 22300 |
| 2023-04-26 | 20.25 | $20.12 | 31400 |
| 2023-04-25 | 20.26 | $20.07 | 20246 |
| 2023-04-24 | 20.28 | $20.07 | 12100 |
| 2023-04-21 | 20.31 | $20.20 | 19815 |
| 2023-04-20 | 20.30 | $20.35 | 13218 |
| 2023-04-19 | 20.24 | $20.37 | 22700 |
| 2023-04-18 | 20.16 | $20.49 | 21500 |
| 2023-04-17 | 20.01 | $20.38 | 19100 |
| 2023-04-14 | 19.87 | $20.09 | 25300 |
| 2023-04-13 | 19.79 | $20.04 | 22200 |
| 2023-04-12 | 19.71 | $19.77 | 17400 |
| 2023-04-11 | 19.70 | $19.39 | 18300 |
| 2023-04-10 | 19.80 | $19.39 | 25500 |
| 2023-04-06 | 19.93 | $19.59 | 7500 |
| 2023-04-05 | 20.02 | $19.61 | 6000 |
| 2023-04-04 | 20.13 | $19.86 | 19912 |
| 2023-04-03 | 20.18 | $19.93 | 9500 |
| 2023-03-31 | 20.21 | $20.00 | 20900 |
| 2023-03-30 | 20.22 | $20.19 | 19400 |
| 2023-03-29 | 20.18 | $20.36 | 9510 |
| 2023-03-28 | 20.06 | $20.26 | 11100 |
| 2023-03-27 | 19.95 | $20.26 | 8427 |
| 2023-03-24 | 19.82 | $20.26 | 21038 |
| 2023-03-23 | 19.66 | $20.08 | 18325 |
| 2023-03-22 | 19.52 | $20.31 | 46100 |
| 2023-03-21 | 19.27 | $20.31 | 17024 |
| 2023-03-20 | 18.98 | $19.19 | 11844 |
| 2023-03-17 | 18.98 | $19.23 | 6132 |
| 2023-03-16 | 18.98 | $18.67 | 8000 |
| 2023-03-15 | 19.16 | $18.56 | 5002 |
| 2023-03-14 | 19.42 | $18.96 | 5813 |
| 2023-03-13 | 19.61 | $18.76 | 16500 |
| 2023-03-10 | 19.91 | $19.88 | 11700 |
| 2023-03-09 | 19.93 | $20.25 | 725 |
| 2023-03-08 | 19.83 | $20.28 | 652 |
| 2023-03-07 | 19.70 | $20.13 | 1411 |
| 2023-03-06 | 19.60 | $19.62 | 3400 |
| 2023-03-03 | 19.63 | $19.64 | 7528 |
| 2023-03-02 | 19.68 | $19.56 | 54400 |
| 2023-03-01 | 19.76 | $19.87 | 2300 |
| 2023-02-28 | 19.76 | $20.13 | 2834 |
| 2023-02-27 | 19.69 | $20.33 | 2200 |
| 2023-02-24 | 19.55 | $20.00 | 6115 |
| 2023-02-23 | 19.48 | $19.88 | 2300 |
| 2023-02-22 | 19.44 | $19.64 | 15602 |
| 2023-02-21 | 19.48 | $19.60 | 1614 |
| 2023-02-17 | 19.54 | $19.70 | 2100 |
| 2023-02-16 | 19.60 | $19.73 | 3200 |
| 2023-02-15 | 19.66 | $19.89 | 1302 |
| 2023-02-14 | 19.70 | $19.79 | 1700 |
| 2023-02-13 | 19.78 | $19.85 | 4508 |
| 2023-02-10 | 19.87 | $19.97 | 8346 |
| 2023-02-09 | 19.95 | $20.00 | 3900 |
| 2023-02-08 | 20.04 | $20.00 | 600 |
| 2023-02-07 | 20.16 | $20.10 | 3715 |
| 2023-02-06 | 20.29 | $20.11 | 716 |
| 2023-02-03 | 20.44 | $20.36 | 2500 |
| 2023-02-02 | 20.54 | $20.52 | 900 |
| 2023-02-01 | 20.63 | $20.55 | 8100 |
| 2023-01-31 | 20.73 | $20.56 | 2337 |
| 2023-01-30 | 20.86 | $20.56 | 1838 |
| 2023-01-27 | 21.01 | $20.74 | 6300 |
| 2023-01-26 | 21.14 | $20.90 | 3300 |
| 2023-01-25 | 21.25 | $20.95 | 17800 |
| 2023-01-24 | 21.36 | $21.00 | 1200 |
| 2023-01-23 | 21.49 | $21.02 | 10146 |
| 2023-01-20 | 21.63 | $21.28 | 2328 |
| 2023-01-19 | 21.73 | $21.38 | 1800 |
| 2023-01-18 | 21.80 | $21.50 | 8600 |
| 2023-01-17 | 21.85 | $21.53 | 3100 |
| 2023-01-13 | 21.90 | $21.64 | 3739 |
| 2023-01-12 | 21.91 | $21.74 | 8426 |
| 2023-01-11 | 21.89 | $21.69 | 4621 |
| 2023-01-10 | 21.88 | $21.68 | 31300 |
| 2023-01-09 | 21.86 | $21.87 | 5535 |
| 2023-01-06 | 21.76 | $21.99 | 52913 |
| 2023-01-05 | 21.60 | $21.45 | 7100 |
| 2023-01-04 | 21.57 | $21.44 | 1600 |
| 2023-01-03 | 21.52 | $21.63 | 26700 |
| 2022-12-30 | 21.40 | $21.89 | 11000 |
| 2022-12-29 | 21.17 | $21.89 | 74000 |
| 2022-12-28 | 20.88 | $21.35 | 44331 |
| 2022-12-27 | 20.69 | $20.85 | 9100 |
| 2022-12-23 | 20.61 | $20.99 | 6100 |
| 2022-12-22 | 20.48 | $20.82 | 15824 |
| 2022-12-21 | 20.36 | $20.80 | 9327 |
| 2022-12-20 | 20.22 | $20.80 | 1800 |
| 2022-12-19 | 20.06 | $20.31 | 16415 |
| 2022-12-16 | 20.01 | $20.10 | 3746 |
| 2022-12-15 | 20.02 | $20.00 | 12338 |
| 2022-12-14 | 20.07 | $19.85 | 11700 |
| 2022-12-13 | 20.17 | $19.85 | 17042 |
| 2022-12-12 | 20.29 | $19.94 | 10733 |
| 2022-12-09 | 20.41 | $20.03 | 1900 |
| 2022-12-08 | 20.53 | $20.22 | 2000 |
| 2022-12-07 | 20.61 | $20.40 | 2846 |
| 2022-12-06 | 20.65 | $20.32 | 9300 |
| 2022-12-05 | 20.71 | $20.17 | 6729 |
| 2022-12-02 | 20.83 | $20.34 | 4449 |
| 2022-12-01 | 20.91 | $20.58 | 2621 |
| 2022-11-30 | 20.93 | $20.58 | 3335 |
| 2022-11-29 | 20.95 | $20.51 | 6624 |
| 2022-11-28 | 20.98 | $20.60 | 4814 |
| 2022-11-25 | 20.97 | $20.60 | 2299 |
| 2022-11-23 | 20.96 | $20.60 | 2100 |
| 2022-11-22 | 20.93 | $20.54 | 36400 |
| 2022-11-21 | 20.90 | $20.45 | 5146 |
| 2022-11-18 | 20.89 | $20.51 | 1300 |
| 2022-11-17 | 20.83 | $20.45 | 609 |
| 2022-11-16 | 20.77 | $20.85 | 16000 |
| 2022-11-15 | 20.56 | $20.80 | 8540 |
| 2022-11-14 | 20.30 | $20.61 | 34739 |
| 2022-11-11 | 20.03 | $20.50 | 14200 |
| 2022-11-10 | 19.73 | $19.85 | 3726 |
| 2022-11-09 | 19.56 | $18.76 | 1102 |
| 2022-11-08 | 19.69 | $19.62 | 26800 |
| 2022-11-07 | 19.56 | $19.53 | 400 |
| 2022-11-04 | 19.42 | $19.53 | 4800 |
| 2022-11-03 | 19.24 | $19.50 | 11300 |
| 2022-11-02 | 19.02 | $19.16 | 11030 |
| 2022-11-01 | 18.86 | $19.25 | 4701 |
| 2022-10-31 | 18.62 | $18.87 | 6307 |
| 2022-10-28 | 18.44 | $18.72 | 32026 |
| 2022-10-27 | 18.27 | $18.30 | 6200 |
| 2022-10-26 | 18.18 | $18.26 | 18200 |
| 2022-10-25 | 18.09 | $18.20 | 12909 |
| 2022-10-24 | 17.99 | $18.39 | 5500 |
| 2022-10-21 | 17.81 | $18.37 | 18200 |
| 2022-10-20 | 17.59 | $18.37 | 7534 |
| 2022-10-19 | 17.32 | $17.91 | 9600 |
| 2022-10-18 | 17.15 | $17.25 | 3000 |
| 2022-10-17 | 17.14 | $17.25 | 11608 |
| 2022-10-14 | 17.14 | $17.12 | 1600 |
| 2022-10-13 | 17.18 | $17.17 | 4534 |
| 2022-10-12 | 17.21 | $17.22 | 10700 |
| 2022-10-11 | 17.24 | $17.50 | 2504 |
| 2022-10-10 | 17.19 | $17.25 | 3319 |
| 2022-10-07 | 17.21 | $17.16 | 5432 |
| 2022-10-06 | 17.27 | $17.19 | 26700 |
| 2022-10-05 | 17.34 | $17.42 | 3843 |
| 2022-10-04 | 17.35 | $17.41 | 32600 |
| 2022-10-03 | 17.37 | $17.38 | 2419 |
| 2022-09-30 | 17.40 | $17.50 | 5943 |
| 2022-09-29 | 17.41 | $17.42 | 8600 |
| 2022-09-28 | 17.45 | $17.42 | 2118 |
| 2022-09-27 | 17.50 | $17.47 | 2612 |
| 2022-09-26 | 17.55 | $17.42 | 3237 |
| 2022-09-23 | 17.63 | $17.45 | 9523 |
| 2022-09-22 | 17.71 | $17.70 | 2238 |
| 2022-09-21 | 17.75 | $17.69 | 1215 |
| 2022-09-20 | 17.79 | $17.79 | 334 |
| 2022-09-19 | 17.81 | $17.97 | 2646 |
| 2022-09-16 | 17.78 | $17.65 | 31735 |
| 2022-09-15 | 17.85 | $17.69 | 10908 |
| 2022-09-14 | 17.93 | $17.53 | 31200 |
| 2022-09-13 | 18.07 | $17.99 | 15131 |
| 2022-09-12 | 18.10 | $18.10 | 6321 |
| 2022-09-09 | 18.10 | $18.10 | 34009 |
| 2022-09-08 | 18.10 | $18.08 | 4509 |
| 2022-09-07 | 18.11 | $18.09 | 7000 |
| 2022-09-06 | 18.11 | $18.10 | 2914 |
| 2022-09-02 | 18.12 | $18.10 | 6217 |
| 2022-09-01 | 18.13 | $18.10 | 3700 |
| 2022-08-31 | 18.14 | $18.00 | 5100 |
| 2022-08-30 | 18.18 | $18.15 | 1732 |
| 2022-08-29 | 18.19 | $18.11 | 5311 |
| 2022-08-26 | 18.21 | $18.20 | 600 |
| 2022-08-25 | 18.20 | $18.20 | 2623 |
| 2022-08-24 | 18.20 | $18.20 | 3600 |
| 2022-08-23 | 18.19 | $18.19 | 9300 |
| 2022-08-22 | 18.19 | $18.14 | 14804 |
| 2022-08-19 | 18.20 | $18.20 | 18000 |
| 2022-08-18 | 18.20 | $18.39 | 3200 |
| 2022-08-17 | 18.13 | $18.25 | 5700 |
| 2022-08-16 | 18.10 | $18.18 | 2600 |
| 2022-08-15 | 18.08 | $18.19 | 1200 |
| 2022-08-12 | 18.06 | $18.25 | 8100 |
| 2022-08-11 | 18.02 | $18.12 | 1000 |
| 2022-08-10 | 18.01 | $18.07 | 636 |
| 2022-08-09 | 18.01 | $18.01 | 5300 |
| 2022-08-08 | 18.04 | $18.05 | 4304 |
| 2022-08-05 | 18.07 | $18.00 | 4400 |
| 2022-08-04 | 18.12 | $18.07 | 700 |
| 2022-08-03 | 18.15 | $18.07 | 800 |
| 2022-08-02 | 18.20 | $18.22 | 722 |
| 2022-08-01 | 18.22 | $18.26 | 7400 |
| 2022-07-29 | 18.23 | $18.25 | 2749 |
| 2022-07-28 | 18.24 | $18.16 | 2400 |
| 2022-07-27 | 18.29 | $18.14 | 2244 |
| 2022-07-26 | 18.36 | $18.29 | 7600 |
| 2022-07-25 | 18.40 | $18.46 | 741 |
| 2022-07-22 | 18.39 | $18.57 | 1700 |
| 2022-07-21 | 18.35 | $18.46 | 6216 |
| 2022-07-20 | 18.34 | $18.47 | 4842 |
| 2022-07-19 | 18.32 | $18.35 | 10510 |
| 2022-07-18 | 18.34 | $18.32 | 9338 |
| 2022-07-15 | 18.38 | $18.28 | 13535 |
| 2022-07-14 | 18.44 | $18.22 | 18800 |
| 2022-07-13 | 18.53 | $18.35 | 9745 |
| 2022-07-12 | 18.61 | $18.38 | 11000 |
| 2022-07-11 | 18.69 | $18.60 | 8900 |
| 2022-07-08 | 18.72 | $18.31 | 3500 |
| 2022-07-07 | 18.86 | $18.27 | 8400 |
| 2022-07-06 | 19.03 | $18.62 | 8300 |
| 2022-07-05 | 19.13 | $18.80 | 10700 |
| 2022-07-01 | 19.20 | $19.13 | 13527 |
| 2022-06-30 | 19.17 | $19.17 | 9128 |
| 2022-06-29 | 19.12 | $19.15 | 9711 |
| 2022-06-28 | 19.07 | $19.62 | 5900 |
| 2022-06-27 | 18.85 | $19.65 | 27413 |
| 2022-06-24 | 18.58 | $19.06 | 14000 |
| 2022-06-23 | 18.43 | $18.93 | 4405 |
| 2022-06-22 | 18.30 | $18.61 | 7044 |
| 2022-06-21 | 18.25 | $18.37 | 17800 |
| 2022-06-17 | 18.26 | $17.91 | 47600 |
| 2022-06-16 | 18.42 | $18.67 | 16823 |
| 2022-06-15 | 18.39 | $18.17 | 12326 |
| 2022-06-14 | 18.51 | $18.18 | 1534 |
| 2022-06-13 | 18.66 | $17.95 | 8804 |
| 2022-06-10 | 18.91 | $18.25 | 13332 |
| 2022-06-09 | 19.13 | $18.89 | 1700 |
| 2022-06-08 | 19.20 | $19.39 | 3300 |
| 2022-06-07 | 19.12 | $19.83 | 2900 |
| 2022-06-06 | 18.88 | $20.05 | 7556 |
| 2022-06-03 | 18.53 | $18.72 | 2000 |
| 2022-06-02 | 18.53 | $18.56 | 11027 |
| 2022-06-01 | 18.58 | $18.50 | 13628 |
| 2022-05-31 | 18.67 | $18.90 | 70700 |
| 2022-05-27 | 18.66 | $18.73 | 3200 |
| 2022-05-26 | 18.71 | $18.81 | 10300 |
| 2022-05-25 | 18.74 | $18.86 | 900 |
| 2022-05-24 | 18.78 | $18.97 | 600 |
| 2022-05-23 | 18.79 | $19.01 | 15127 |
| 2022-05-20 | 18.80 | $19.02 | 6200 |
| 2022-05-19 | 18.82 | $18.86 | 2201 |
| 2022-05-18 | 18.90 | $18.86 | 8000 |
| 2022-05-17 | 19.00 | $19.23 | 1800 |
| 2022-05-16 | 19.02 | $18.97 | 23640 |
| 2022-05-13 | 19.13 | $18.73 | 9500 |
| 2022-05-12 | 19.34 | $19.21 | 5932 |
| 2022-05-11 | 19.46 | $19.57 | 21912 |
| 2022-05-10 | 19.49 | $19.35 | 3237 |
| 2022-05-09 | 19.61 | $19.59 | 3010 |
| 2022-05-06 | 19.68 | $19.86 | 10200 |
| 2022-05-05 | 19.69 | $20.16 | 621 |
| 2022-05-04 | 19.61 | $20.11 | 6900 |
| 2022-05-03 | 19.53 | $19.51 | 600 |
| 2022-05-02 | 19.64 | $19.51 | 8545 |
| 2022-04-29 | 19.77 | $19.82 | 10528 |
| 2022-04-28 | 19.84 | $19.80 | 926 |
| 2022-04-27 | 19.94 | $19.88 | 3300 |
| 2022-04-26 | 20.04 | $19.76 | 29409 |
| 2022-04-25 | 20.21 | $20.22 | 1700 |
| 2022-04-22 | 20.27 | $20.35 | 1800 |
| 2022-04-21 | 20.31 | $20.21 | 32037 |
| 2022-04-20 | 20.40 | $20.50 | 405 |
| 2022-04-19 | 20.43 | $20.53 | 1200 |
| 2022-04-18 | 20.46 | $20.32 | 2700 |
| 2022-04-14 | 20.57 | $20.34 | 6200 |
| 2022-04-13 | 20.70 | $20.68 | 1100 |
| 2022-04-12 | 20.75 | $20.51 | 700 |
| 2022-04-11 | 20.86 | $20.49 | 1637 |
| 2022-04-08 | 21.02 | $20.65 | 2100 |
| 2022-04-07 | 21.15 | $20.65 | 43208 |
| 2022-04-06 | 21.31 | $21.21 | 935 |
| 2022-04-05 | 21.34 | $21.30 | 4800 |
| 2022-04-04 | 21.33 | $21.29 | 1400 |
| 2022-04-01 | 21.33 | $21.07 | 1811 |
| 2022-03-31 | 21.40 | $21.20 | 11233 |
| 2022-03-30 | 21.43 | $21.20 | 26200 |
| 2022-03-29 | 21.47 | $21.08 | 700 |
| 2022-03-28 | 21.56 | $21.31 | 5700 |
| 2022-03-25 | 21.59 | $21.49 | 2800 |
| 2022-03-24 | 21.56 | $21.40 | 2400 |
| 2022-03-23 | 21.55 | $21.14 | 2500 |
| 2022-03-22 | 21.61 | $21.68 | 1700 |
| 2022-03-21 | 21.52 | $21.44 | 3007 |
| 2022-03-18 | 21.47 | $21.86 | 5522 |
| 2022-03-17 | 21.28 | $21.60 | 1605 |
| 2022-03-16 | 21.12 | $21.27 | 2400 |
| 2022-03-15 | 21.04 | $21.26 | 3630 |
| 2022-03-14 | 20.93 | $21.21 | 1500 |
| 2022-03-11 | 20.82 | $21.25 | 1204 |
| 2022-03-10 | 20.66 | $20.97 | 82147 |
| 2022-03-09 | 20.57 | $20.61 | 117217 |
| 2022-03-08 | 20.56 | $20.61 | 10938 |
| 2022-03-07 | 20.56 | $20.52 | 1900 |
| 2022-03-04 | 20.58 | $20.86 | 1100 |
| 2022-03-03 | 20.51 | $20.87 | 1845 |
| 2022-03-02 | 20.42 | $20.50 | 27503 |
| 2022-03-01 | 20.42 | $20.52 | 8500 |
| 2022-02-28 | 20.42 | $20.44 | 5127 |
| 2022-02-25 | 20.46 | $20.36 | 4418 |
| 2022-02-24 | 20.52 | $20.39 | 16338 |
| 2022-02-23 | 20.60 | $20.60 | 3400 |
| 2022-02-22 | 20.62 | $20.44 | 3700 |
| 2022-02-18 | 20.71 | $20.43 | 2319 |
| 2022-02-17 | 20.81 | $20.65 | 5918 |
| 2022-02-16 | 20.88 | $21.11 | 1600 |
| 2022-02-15 | 20.81 | $21.02 | 2821 |
| 2022-02-14 | 20.75 | $21.06 | 1548 |
| 2022-02-11 | 20.67 | $21.23 | 2400 |
| 2022-02-10 | 20.52 | $20.45 | 500 |
| 2022-02-09 | 20.59 | $20.69 | 5900 |
| 2022-02-08 | 20.60 | $20.60 | 4132 |
| 2022-02-07 | 20.65 | $20.34 | 4710 |
| 2022-02-04 | 20.78 | $20.25 | 11200 |
| 2022-02-03 | 20.98 | $20.67 | 4000 |
| 2022-02-02 | 21.09 | $20.97 | 8919 |
| 2022-02-01 | 21.13 | $21.43 | 3300 |
| 2022-01-31 | 21.04 | $20.77 | 625 |
| 2022-01-28 | 21.13 | $21.06 | 9230 |
| 2022-01-27 | 21.15 | $21.25 | 1700 |
| 2022-01-26 | 21.11 | $20.87 | 13100 |
| 2022-01-25 | 21.18 | $21.01 | 3600 |
| 2022-01-24 | 21.22 | $21.11 | 2120 |
| 2022-01-21 | 21.24 | $21.02 | 6709 |
| 2022-01-20 | 21.29 | $21.24 | 9300 |
| 2022-01-19 | 21.28 | $21.33 | 4625 |
| 2022-01-18 | 21.24 | $21.20 | 4744 |
| 2022-01-14 | 21.23 | $21.40 | 1200 |
| 2022-01-13 | 21.15 | $21.23 | 3909 |
| 2022-01-12 | 21.10 | $21.20 | 4900 |
| 2022-01-11 | 21.06 | $21.23 | 2500 |
| 2022-01-10 | 20.99 | $21.10 | 2400 |
| 2022-01-07 | 20.95 | $21.30 | 9200 |
| 2022-01-06 | 20.83 | $21.18 | 1400 |
| 2022-01-05 | 20.74 | $21.14 | 2400 |
| 2022-01-04 | 20.63 | $20.81 | 48800 |
| 2022-01-03 | 20.61 | $20.99 | 4107 |
| 2021-12-31 | 20.52 | $20.88 | 1700 |
| 2021-12-30 | 20.46 | $20.66 | 500 |
| 2021-12-29 | 20.46 | $20.66 | 2603 |
| 2021-12-28 | 20.46 | $20.68 | 5700 |
| 2021-12-27 | 20.45 | $20.91 | 17700 |
| 2021-12-23 | 20.38 | $20.45 | 5002 |
| 2021-12-22 | 20.44 | $20.05 | 89038 |
| 2021-12-21 | 20.65 | $20.35 | 5400 |
| 2021-12-20 | 20.81 | $20.65 | 2027 |
| 2021-12-17 | 20.92 | $20.37 | 2239 |
| 2021-12-16 | 21.14 | $20.80 | 13712 |
| 2021-12-15 | 21.27 | $21.06 | 16908 |
| 2021-12-14 | 21.35 | $21.11 | 4800 |
| 2021-12-13 | 21.42 | $21.04 | 4820 |
| 2021-12-10 | 21.54 | $21.37 | 6331 |
| 2021-12-09 | 21.57 | $21.13 | 4700 |
| 2021-12-08 | 21.68 | $21.35 | 13204 |
| 2021-12-07 | 21.75 | $21.46 | 16644 |
| 2021-12-06 | 21.78 | $21.75 | 25400 |
| 2021-12-03 | 21.73 | $22.30 | 42723 |
| 2021-12-02 | 21.49 | $21.82 | 9700 |
| 2021-12-01 | 21.34 | $21.47 | 4217 |
| 2021-11-30 | 21.26 | $20.71 | 7600 |
| 2021-11-29 | 21.41 | $21.12 | 1200 |
| 2021-11-26 | 21.46 | $20.70 | 3931 |
| 2021-11-24 | 21.64 | $21.19 | 5130 |
| 2021-11-23 | 21.70 | $21.61 | 2309 |
| 2021-11-22 | 21.63 | $21.45 | 15940 |
| 2021-11-19 | 21.59 | $21.20 | 5403 |
| 2021-11-18 | 21.62 | $21.63 | 5300 |
| 2021-11-17 | 21.50 | $21.39 | 2317 |
| 2021-11-16 | 21.43 | $21.45 | 3337 |
| 2021-11-15 | 21.32 | $21.15 | 4900 |
| 2021-11-12 | 21.27 | $21.05 | 7819 |
| 2021-11-11 | 21.23 | $21.02 | 12300 |
| 2021-11-10 | 21.19 | $21.04 | 5200 |
| 2021-11-09 | 21.12 | $21.07 | 16500 |
| 2021-11-08 | 21.02 | $21.17 | 1724 |
| 2021-11-05 | 20.86 | $21.02 | 5900 |
| 2021-11-04 | 20.70 | $21.07 | 7525 |
| 2021-11-03 | 20.48 | $21.23 | 7300 |
| 2021-11-02 | 20.17 | $20.50 | 2700 |
| 2021-11-01 | 20.01 | $20.42 | 6400 |
| 2021-10-29 | 19.84 | $20.12 | 5900 |
| 2021-10-28 | 19.73 | $19.92 | 7139 |
| 2021-10-27 | 19.65 | $19.55 | 8642 |
| 2021-10-26 | 19.67 | $19.84 | 3642 |
| 2021-10-25 | 19.61 | $19.68 | 6900 |
| 2021-10-22 | 19.59 | $19.57 | 7023 |
| 2021-10-21 | 19.59 | $19.82 | 1646 |
| 2021-10-20 | 19.52 | $19.65 | 5500 |
| 2021-10-19 | 19.48 | $19.25 | 5100 |
| 2021-10-18 | 19.57 | $19.38 | 2331 |
| 2021-10-15 | 19.63 | $19.45 | 5629 |
| 2021-10-14 | 19.69 | $19.60 | 4140 |
| 2021-10-13 | 19.71 | $19.55 | 3900 |
| 2021-10-12 | 19.75 | $19.83 | 14424 |
| 2021-10-11 | 19.71 | $19.51 | 11843 |
| 2021-10-08 | 19.77 | $19.75 | 2445 |
| 2021-10-07 | 19.76 | $19.47 | 20500 |
| 2021-10-06 | 19.83 | $19.80 | 2700 |
| 2021-10-05 | 19.82 | $20.25 | 5900 |
| 2021-10-04 | 19.67 | $20.18 | 8539 |
| 2021-10-01 | 19.50 | $19.71 | 9844 |
| 2021-09-30 | 19.44 | $19.80 | 4025 |
| 2021-09-29 | 19.35 | $19.80 | 25740 |
| 2021-09-28 | 19.23 | $19.30 | 24100 |
| 2021-09-27 | 19.26 | $19.80 | 23000 |
| 2021-09-24 | 19.14 | $19.30 | 1600 |
| 2021-09-23 | 19.15 | $19.56 | 18000 |
| 2021-09-22 | 19.09 | $19.33 | 6300 |
| 2021-09-21 | 19.10 | $18.85 | 2720 |
| 2021-09-20 | 19.27 | $19.15 | 2239 |
| 2021-09-17 | 19.38 | $19.65 | 25501 |
| 2021-09-16 | 19.36 | $19.61 | 1400 |
| 2021-09-15 | 19.37 | $19.65 | 3800 |
| 2021-09-14 | 19.36 | $19.10 | 1700 |
| 2021-09-13 | 19.53 | $19.55 | 24600 |
| 2021-09-10 | 19.61 | $19.23 | 2400 |
| 2021-09-09 | 19.80 | $19.53 | 5212 |
| 2021-09-08 | 19.95 | $19.58 | 5100 |
| 2021-09-07 | 20.12 | $20.00 | 5806 |
| 2021-09-03 | 20.19 | $20.29 | 2300 |
| 2021-09-02 | 20.20 | $20.33 | 3142 |
| 2021-09-01 | 20.19 | $20.06 | 4700 |
| 2021-08-31 | 20.27 | $20.37 | 3700 |
| 2021-08-30 | 20.27 | $20.40 | 16214 |
| 2021-08-27 | 20.26 | $20.22 | 6400 |
| 2021-08-26 | 20.31 | $20.48 | 4611 |
| 2021-08-25 | 20.28 | $20.21 | 11600 |
| 2021-08-24 | 20.35 | $19.86 | 13100 |
| 2021-08-23 | 20.53 | $20.42 | 15549 |
| 2021-08-20 | 20.59 | $20.21 | 540 |
| 2021-08-19 | 20.72 | $20.32 | 2737 |
| 2021-08-18 | 20.84 | $20.35 | 15200 |
| 2021-08-17 | 20.98 | $21.10 | 2024 |
| 2021-08-16 | 20.91 | $20.91 | 2800 |
| 2021-08-13 | 20.88 | $21.23 | 8727 |
| 2021-08-12 | 20.74 | $20.88 | 7800 |
| 2021-08-11 | 20.68 | $20.62 | 17049 |
| 2021-08-10 | 20.68 | $20.86 | 2200 |
| 2021-08-09 | 20.62 | $20.57 | 400 |
| 2021-08-06 | 20.63 | $20.57 | 7700 |
| 2021-08-05 | 20.63 | $20.70 | 21133 |
| 2021-08-04 | 20.60 | $20.50 | 5900 |
| 2021-08-03 | 20.63 | $20.50 | 12100 |
| 2021-08-02 | 20.65 | $20.58 | 4400 |
| 2021-07-30 | 20.66 | $20.45 | 5220 |
| 2021-07-29 | 20.71 | $20.58 | 11145 |
| 2021-07-28 | 20.72 | $20.89 | 2400 |
| 2021-07-27 | 20.64 | $20.79 | 22322 |
| 2021-07-26 | 20.57 | $20.51 | 25700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.26
2026-07-21
Close Price
$32.24
Vol: 34530
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.91
Average
51.30
Maximum
82.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.26 | $32.24 | 34530 |
| 2026-07-20 | 53.10 | $32.35 | 30300 |
| 2026-07-17 | 55.88 | $32.71 | 45000 |
| 2026-07-16 | 61.96 | $33.42 | 37073 |
| 2026-07-15 | 56.87 | $32.61 | 43400 |
| 2026-07-14 | 55.19 | $32.37 | 39913 |
| 2026-07-13 | 57.04 | $32.58 | 51401 |
| 2026-07-10 | 55.70 | $32.38 | 35800 |
| 2026-07-09 | 56.03 | $32.42 | 34232 |
| 2026-07-08 | 54.07 | $32.12 | 37145 |
| 2026-07-07 | 59.25 | $32.74 | 45200 |
| 2026-07-06 | 60.50 | $32.88 | 47600 |
| 2026-07-02 | 60.93 | $32.93 | 54200 |
| 2026-07-01 | 63.99 | $33.28 | 46029 |
| 2026-06-30 | 60.79 | $32.68 | 50219 |
| 2026-06-29 | 60.87 | $32.69 | 76205 |
| 2026-06-26 | 64.68 | $33.13 | 601005 |
| 2026-06-25 | 59.85 | $32.24 | 59716 |
| 2026-06-24 | 64.56 | $32.74 | 160900 |
| 2026-06-23 | 61.45 | $32.20 | 191200 |
| 2026-06-22 | 59.38 | $31.87 | 56700 |
| 2026-06-18 | 57.33 | $31.56 | 129245 |
| 2026-06-17 | 55.19 | $31.25 | 82138 |
| 2026-06-16 | 58.71 | $31.64 | 75635 |
| 2026-06-15 | 56.76 | $31.35 | 107926 |
| 2026-06-12 | 65.60 | $32.22 | 98943 |
| 2026-06-11 | 63.69 | $31.91 | 148132 |
| 2026-06-10 | 64.68 | $32.00 | 123100 |
| 2026-06-09 | 62.98 | $31.72 | 121500 |
| 2026-06-08 | 60.93 | $31.40 | 119204 |
| 2026-06-05 | 60.67 | $31.36 | 195100 |
| 2026-06-04 | 56.87 | $30.80 | 162800 |
| 2026-06-03 | 49.33 | $29.89 | 87400 |
| 2026-06-02 | 58.02 | $30.71 | 198011 |
| 2026-06-01 | 51.48 | $30.05 | 120120 |
| 2026-05-29 | 51.60 | $30.06 | 123600 |
| 2026-05-28 | 51.50 | $30.05 | 96300 |
| 2026-05-27 | 51.71 | $30.07 | 73016 |
| 2026-05-26 | 55.01 | $30.38 | 58400 |
| 2026-05-22 | 55.44 | $30.42 | 89426 |
| 2026-05-21 | 55.76 | $30.45 | 154000 |
| 2026-05-20 | 51.79 | $29.99 | 89908 |
| 2026-05-19 | 48.03 | $29.60 | 104000 |
| 2026-05-18 | 48.49 | $29.65 | 67200 |
| 2026-05-15 | 44.55 | $29.26 | 52110 |
| 2026-05-14 | 46.45 | $29.48 | 56700 |
| 2026-05-13 | 46.54 | $29.49 | 58100 |
| 2026-05-12 | 48.59 | $29.73 | 50342 |
| 2026-05-11 | 49.18 | $29.80 | 49831 |
| 2026-05-08 | 54.68 | $30.40 | 59104 |
| 2026-05-07 | 54.87 | $30.42 | 144946 |
| 2026-05-06 | 52.38 | $30.11 | 97801 |
| 2026-05-05 | 50.11 | $29.84 | 33100 |
| 2026-05-04 | 48.10 | $29.61 | 53500 |
| 2026-05-01 | 50.27 | $29.87 | 32900 |
| 2026-04-30 | 48.04 | $29.61 | 50500 |
| 2026-04-29 | 48.12 | $29.62 | 54436 |
| 2026-04-28 | 52.82 | $30.19 | 41200 |
| 2026-04-27 | 52.82 | $30.19 | 60300 |
| 2026-04-24 | 52.30 | $30.12 | 73600 |
| 2026-04-23 | 50.84 | $29.92 | 77307 |
| 2026-04-22 | 57.24 | $30.69 | 83600 |
| 2026-04-21 | 53.88 | $30.22 | 46800 |
| 2026-04-20 | 62.20 | $31.06 | 68100 |
| 2026-04-17 | 63.19 | $31.15 | 182301 |
| 2026-04-16 | 57.94 | $30.41 | 68100 |
| 2026-04-15 | 63.02 | $30.85 | 42844 |
| 2026-04-14 | 62.87 | $30.83 | 64545 |
| 2026-04-13 | 63.10 | $30.85 | 61826 |
| 2026-04-10 | 64.32 | $30.96 | 84939 |
| 2026-04-09 | 68.54 | $31.33 | 163400 |
| 2026-04-08 | 64.54 | $30.66 | 122229 |
| 2026-04-07 | 58.99 | $29.91 | 98400 |
| 2026-04-06 | 58.16 | $29.81 | 80414 |
| 2026-04-02 | 55.60 | $29.51 | 74536 |
| 2026-04-01 | 54.18 | $29.35 | 61037 |
| 2026-03-31 | 53.11 | $29.23 | 37200 |
| 2026-03-30 | 50.17 | $28.91 | 46300 |
| 2026-03-27 | 46.37 | $28.53 | 36100 |
| 2026-03-26 | 48.02 | $28.71 | 55900 |
| 2026-03-25 | 46.10 | $28.52 | 180400 |
| 2026-03-24 | 46.00 | $28.51 | 86400 |
| 2026-03-23 | 46.90 | $28.62 | 76511 |
| 2026-03-20 | 42.39 | $28.16 | 152022 |
| 2026-03-19 | 41.78 | $28.10 | 61600 |
| 2026-03-18 | 37.91 | $27.73 | 81600 |
| 2026-03-17 | 41.60 | $28.25 | 86507 |
| 2026-03-16 | 43.78 | $28.53 | 97500 |
| 2026-03-13 | 39.01 | $28.09 | 61116 |
| 2026-03-12 | 39.30 | $28.13 | 56125 |
| 2026-03-11 | 38.32 | $28.04 | 84000 |
| 2026-03-10 | 40.96 | $28.42 | 67540 |
| 2026-03-09 | 40.76 | $28.40 | 54800 |
| 2026-03-06 | 40.07 | $28.33 | 59543 |
| 2026-03-05 | 41.71 | $28.58 | 48736 |
| 2026-03-04 | 43.90 | $28.90 | 58411 |
| 2026-03-03 | 42.10 | $28.70 | 65200 |
| 2026-03-02 | 43.70 | $28.94 | 28800 |
| 2026-02-27 | 42.66 | $28.82 | 42800 |
| 2026-02-26 | 51.70 | $30.02 | 38310 |
| 2026-02-25 | 51.62 | $30.01 | 46500 |
| 2026-02-24 | 46.68 | $29.43 | 36900 |
| 2026-02-23 | 49.41 | $29.76 | 46800 |
| 2026-02-20 | 57.76 | $30.62 | 69005 |
| 2026-02-19 | 56.71 | $30.49 | 56242 |
| 2026-02-18 | 53.50 | $30.11 | 43200 |
| 2026-02-17 | 54.92 | $30.25 | 84331 |
| 2026-02-13 | 52.06 | $29.92 | 72948 |
| 2026-02-12 | 50.99 | $29.80 | 65009 |
| 2026-02-11 | 52.48 | $29.96 | 47000 |
| 2026-02-10 | 54.85 | $30.21 | 54138 |
| 2026-02-09 | 61.42 | $30.83 | 55422 |
| 2026-02-06 | 61.53 | $30.84 | 48200 |
| 2026-02-05 | 61.33 | $30.81 | 98000 |
| 2026-02-04 | 61.07 | $30.77 | 62042 |
| 2026-02-03 | 60.11 | $30.62 | 99228 |
| 2026-02-02 | 57.41 | $30.21 | 85544 |
| 2026-01-30 | 50.47 | $29.32 | 51000 |
| 2026-01-29 | 48.03 | $29.05 | 81807 |
| 2026-01-28 | 46.17 | $28.85 | 79017 |
| 2026-01-27 | 43.57 | $28.58 | 51386 |
| 2026-01-26 | 44.63 | $28.72 | 96700 |
| 2026-01-23 | 46.00 | $28.90 | 70940 |
| 2026-01-22 | 54.88 | $29.90 | 198100 |
| 2026-01-21 | 51.31 | $29.50 | 134900 |
| 2026-01-20 | 46.26 | $29.00 | 51527 |
| 2026-01-16 | 49.06 | $29.29 | 82013 |
| 2026-01-15 | 51.73 | $29.55 | 103410 |
| 2026-01-14 | 51.24 | $29.50 | 167808 |
| 2026-01-13 | 50.96 | $29.47 | 51028 |
| 2026-01-12 | 51.72 | $29.55 | 19449 |
| 2026-01-09 | 53.60 | $29.75 | 25400 |
| 2026-01-08 | 55.92 | $29.99 | 61247 |
| 2026-01-07 | 50.87 | $29.39 | 26200 |
| 2026-01-06 | 53.39 | $29.65 | 38200 |
| 2026-01-05 | 53.05 | $29.61 | 34300 |
| 2026-01-02 | 47.19 | $28.97 | 21140 |
| 2025-12-31 | 53.99 | $29.65 | 22639 |
| 2025-12-30 | 54.99 | $29.74 | 24500 |
| 2025-12-29 | 56.76 | $29.90 | 16905 |
| 2025-12-26 | 55.57 | $29.76 | 18200 |
| 2025-12-24 | 56.73 | $29.87 | 13820 |
| 2025-12-23 | 57.35 | $29.93 | 31519 |
| 2025-12-22 | 61.98 | $30.36 | 50822 |
| 2025-12-19 | 65.98 | $30.70 | 104200 |
| 2025-12-18 | 70.28 | $31.04 | 55427 |
| 2025-12-17 | 70.06 | $31.00 | 52435 |
| 2025-12-16 | 72.21 | $31.17 | 52600 |
| 2025-12-15 | 72.33 | $31.18 | 86800 |
| 2025-12-12 | 69.72 | $30.65 | 52005 |
| 2025-12-11 | 68.72 | $30.46 | 60717 |
| 2025-12-10 | 66.13 | $30.00 | 73000 |
| 2025-12-09 | 61.08 | $29.24 | 32936 |
| 2025-12-08 | 62.48 | $29.36 | 29000 |
| 2025-12-05 | 62.71 | $29.38 | 15300 |
| 2025-12-04 | 62.82 | $29.39 | 27800 |
| 2025-12-03 | 62.32 | $29.31 | 27276 |
| 2025-12-02 | 58.73 | $28.76 | 21200 |
| 2025-12-01 | 62.21 | $29.10 | 22800 |
| 2025-11-28 | 61.70 | $29.02 | 8617 |
| 2025-11-26 | 61.70 | $29.02 | 23600 |
| 2025-11-25 | 62.75 | $29.13 | 32200 |
| 2025-11-24 | 56.88 | $28.20 | 12330 |
| 2025-11-21 | 58.00 | $28.32 | 26613 |
| 2025-11-20 | 50.89 | $27.39 | 23147 |
| 2025-11-19 | 51.96 | $27.51 | 18508 |
| 2025-11-18 | 50.64 | $27.35 | 29300 |
| 2025-11-17 | 47.27 | $26.96 | 45208 |
| 2025-11-14 | 54.11 | $27.72 | 20531 |
| 2025-11-13 | 54.40 | $27.75 | 17731 |
| 2025-11-12 | 52.35 | $27.50 | 14923 |
| 2025-11-11 | 51.77 | $27.43 | 21223 |
| 2025-11-10 | 50.46 | $27.27 | 16000 |
| 2025-11-07 | 47.32 | $26.90 | 10600 |
| 2025-11-06 | 45.55 | $26.70 | 12025 |
| 2025-11-05 | 47.13 | $26.91 | 21449 |
| 2025-11-04 | 44.60 | $26.62 | 24100 |
| 2025-11-03 | 45.38 | $26.73 | 23800 |
| 2025-10-31 | 45.94 | $26.81 | 23500 |
| 2025-10-30 | 48.18 | $27.13 | 43600 |
| 2025-10-29 | 44.14 | $26.63 | 31100 |
| 2025-10-28 | 49.58 | $27.37 | 65306 |
| 2025-10-27 | 50.13 | $27.44 | 26200 |
| 2025-10-24 | 50.21 | $27.45 | 24323 |
| 2025-10-23 | 48.88 | $27.27 | 27441 |
| 2025-10-22 | 53.72 | $27.91 | 61721 |
| 2025-10-21 | 48.74 | $27.25 | 30900 |
| 2025-10-20 | 47.10 | $27.05 | 29328 |
| 2025-10-17 | 44.67 | $26.76 | 35900 |
| 2025-10-16 | 47.54 | $27.16 | 43500 |
| 2025-10-15 | 57.77 | $28.32 | 57343 |
| 2025-10-14 | 55.74 | $28.06 | 37841 |
| 2025-10-13 | 51.76 | $27.59 | 100700 |
| 2025-10-10 | 39.58 | $26.48 | 19300 |
| 2025-10-09 | 48.61 | $27.34 | 21913 |
| 2025-10-08 | 48.86 | $27.36 | 21206 |
| 2025-10-07 | 47.73 | $27.27 | 16500 |
| 2025-10-06 | 51.46 | $27.58 | 30012 |
| 2025-10-03 | 49.65 | $27.43 | 27721 |
| 2025-10-02 | 49.05 | $27.38 | 19946 |
| 2025-10-01 | 50.77 | $27.53 | 17100 |
| 2025-09-30 | 60.01 | $28.22 | 19111 |
| 2025-09-29 | 60.32 | $28.24 | 25100 |
| 2025-09-26 | 72.45 | $28.94 | 13540 |
| 2025-09-25 | 72.22 | $28.91 | 28400 |
| 2025-09-24 | 74.56 | $29.03 | 24900 |
| 2025-09-23 | 74.95 | $29.05 | 25419 |
| 2025-09-22 | 74.95 | $29.05 | 37836 |
| 2025-09-19 | 76.55 | $29.14 | 122410 |
| 2025-09-18 | 75.27 | $28.91 | 18011 |
| 2025-09-17 | 72.11 | $28.41 | 27149 |
| 2025-09-16 | 70.47 | $28.18 | 60404 |
| 2025-09-15 | 69.88 | $28.10 | 34600 |
| 2025-09-12 | 68.54 | $27.92 | 17222 |
| 2025-09-11 | 71.91 | $28.12 | 17200 |
| 2025-09-10 | 70.39 | $27.90 | 15719 |
| 2025-09-09 | 71.05 | $27.94 | 27500 |
| 2025-09-08 | 69.19 | $27.67 | 20400 |
| 2025-09-05 | 68.91 | $27.63 | 21224 |
| 2025-09-04 | 70.59 | $27.74 | 21101 |
| 2025-09-03 | 66.64 | $27.18 | 20600 |
| 2025-09-02 | 66.41 | $27.15 | 21700 |
| 2025-08-29 | 68.20 | $27.27 | 13400 |
| 2025-08-28 | 67.78 | $27.21 | 17000 |
| 2025-08-27 | 68.91 | $27.29 | 23202 |
| 2025-08-26 | 67.77 | $27.11 | 40312 |
| 2025-08-25 | 65.84 | $26.82 | 15400 |
| 2025-08-22 | 66.09 | $26.84 | 33523 |
| 2025-08-21 | 60.30 | $26.06 | 17724 |
| 2025-08-20 | 61.45 | $26.15 | 17205 |
| 2025-08-19 | 62.84 | $26.26 | 23300 |
| 2025-08-18 | 59.17 | $25.80 | 16400 |
| 2025-08-15 | 58.83 | $25.76 | 16737 |
| 2025-08-14 | 63.56 | $26.14 | 18814 |
| 2025-08-13 | 64.20 | $26.19 | 23000 |
| 2025-08-12 | 61.93 | $25.88 | 36700 |
| 2025-08-11 | 55.81 | $25.17 | 25900 |
| 2025-08-08 | 53.62 | $24.95 | 14424 |
| 2025-08-07 | 49.98 | $24.61 | 19900 |
| 2025-08-06 | 51.21 | $24.72 | 13300 |
| 2025-08-05 | 50.90 | $24.69 | 21504 |
| 2025-08-04 | 52.29 | $24.82 | 39000 |
| 2025-08-01 | 49.25 | $24.52 | 44100 |
| 2025-07-31 | 51.97 | $24.78 | 32000 |
| 2025-07-30 | 53.82 | $24.95 | 46600 |
| 2025-07-29 | 55.93 | $25.14 | 21700 |
| 2025-07-28 | 57.63 | $25.29 | 33218 |
| 2025-07-25 | 57.05 | $25.22 | 22731 |
| 2025-07-24 | 57.16 | $25.23 | 48440 |
| 2025-07-23 | 62.80 | $25.74 | 33200 |
| 2025-07-22 | 60.32 | $25.40 | 35047 |
| 2025-07-21 | 59.87 | $25.34 | 33210 |
| 2025-07-18 | 60.63 | $25.41 | 40043 |
| 2025-07-17 | 59.23 | $25.21 | 42634 |
| 2025-07-16 | 56.89 | $24.89 | 45447 |
| 2025-07-15 | 55.21 | $24.67 | 40910 |
| 2025-07-14 | 59.83 | $25.13 | 78314 |
| 2025-07-11 | 57.72 | $24.84 | 16500 |
| 2025-07-10 | 63.05 | $25.33 | 13900 |
| 2025-07-09 | 62.79 | $25.29 | 26126 |
| 2025-07-08 | 63.44 | $25.35 | 37407 |
| 2025-07-07 | 66.16 | $25.60 | 23700 |
| 2025-07-03 | 67.94 | $25.76 | 16900 |
| 2025-07-02 | 66.10 | $25.42 | 26147 |
| 2025-07-01 | 63.54 | $24.98 | 31500 |
| 2025-06-30 | 59.58 | $24.38 | 51810 |
| 2025-06-27 | 54.04 | $23.68 | 935900 |
| 2025-06-26 | 56.67 | $23.93 | 52200 |
| 2025-06-25 | 53.11 | $23.52 | 38300 |
| 2025-06-24 | 55.43 | $23.74 | 39100 |
| 2025-06-23 | 49.63 | $23.13 | 50000 |
| 2025-06-20 | 43.57 | $22.60 | 33500 |
| 2025-06-18 | 39.53 | $22.29 | 24900 |
| 2025-06-17 | 38.45 | $22.21 | 24504 |
| 2025-06-16 | 39.80 | $22.37 | 22720 |
| 2025-06-13 | 41.09 | $22.52 | 25700 |
| 2025-06-12 | 48.08 | $23.23 | 21200 |
| 2025-06-11 | 50.13 | $23.41 | 19800 |
| 2025-06-10 | 48.87 | $23.30 | 58322 |
| 2025-06-09 | 49.41 | $23.35 | 24147 |
| 2025-06-06 | 48.98 | $23.31 | 21100 |
| 2025-06-05 | 46.72 | $23.10 | 18220 |
| 2025-06-04 | 47.57 | $23.19 | 42400 |
| 2025-06-03 | 49.80 | $23.42 | 20627 |
| 2025-06-02 | 49.80 | $23.42 | 28808 |
| 2025-05-30 | 52.49 | $23.70 | 13807 |
| 2025-05-29 | 52.49 | $23.70 | 11811 |
| 2025-05-28 | 50.77 | $23.50 | 21520 |
| 2025-05-27 | 53.05 | $23.75 | 28448 |
| 2025-05-23 | 48.68 | $23.25 | 32030 |
| 2025-05-22 | 50.93 | $23.50 | 29500 |
| 2025-05-21 | 52.89 | $23.71 | 23537 |
| 2025-05-20 | 56.62 | $24.09 | 26148 |
| 2025-05-19 | 54.45 | $23.82 | 17029 |
| 2025-05-16 | 54.37 | $23.81 | 21100 |
| 2025-05-15 | 56.16 | $24.00 | 16526 |
| 2025-05-14 | 56.90 | $24.08 | 19500 |
| 2025-05-13 | 57.18 | $24.11 | 17928 |
| 2025-05-12 | 57.11 | $24.10 | 28035 |
| 2025-05-09 | 56.23 | $23.96 | 19400 |
| 2025-05-08 | 55.61 | $23.86 | 25400 |
| 2025-05-07 | 54.64 | $23.70 | 19400 |
| 2025-05-06 | 55.36 | $23.80 | 20016 |
| 2025-05-05 | 58.67 | $24.25 | 20103 |
| 2025-05-02 | 60.43 | $24.48 | 29333 |
| 2025-05-01 | 59.73 | $24.34 | 22422 |
| 2025-04-30 | 55.24 | $23.50 | 35448 |
| 2025-04-29 | 57.41 | $23.80 | 24100 |
| 2025-04-28 | 56.87 | $23.70 | 18800 |
| 2025-04-25 | 57.56 | $23.80 | 33720 |
| 2025-04-24 | 59.06 | $24.02 | 34622 |
| 2025-04-23 | 56.93 | $23.58 | 34000 |
| 2025-04-22 | 49.17 | $22.22 | 30732 |
| 2025-04-21 | 41.77 | $21.21 | 24312 |
| 2025-04-17 | 42.35 | $21.31 | 34437 |
| 2025-04-16 | 42.35 | $21.31 | 21600 |
| 2025-04-15 | 42.51 | $21.34 | 34500 |
| 2025-04-14 | 39.93 | $20.98 | 22200 |
| 2025-04-11 | 37.33 | $20.63 | 27344 |
| 2025-04-10 | 37.95 | $20.77 | 52510 |
| 2025-04-09 | 42.92 | $21.79 | 33300 |
| 2025-04-08 | 29.50 | $20.23 | 33700 |
| 2025-04-07 | 31.63 | $20.70 | 37101 |
| 2025-04-04 | 30.41 | $20.58 | 49809 |
| 2025-04-03 | 33.02 | $21.14 | 74010 |
| 2025-04-02 | 42.71 | $22.70 | 23248 |
| 2025-04-01 | 40.26 | $22.47 | 55200 |
| 2025-03-31 | 40.91 | $22.56 | 48225 |
| 2025-03-28 | 38.82 | $22.36 | 37900 |
| 2025-03-27 | 40.95 | $22.67 | 16143 |
| 2025-03-26 | 39.21 | $22.50 | 24013 |
| 2025-03-25 | 40.20 | $22.65 | 83306 |
| 2025-03-24 | 39.42 | $22.57 | 31500 |
| 2025-03-21 | 34.79 | $22.11 | 44200 |
| 2025-03-20 | 36.22 | $22.36 | 74815 |
| 2025-03-19 | 36.22 | $22.36 | 23600 |
| 2025-03-18 | 36.22 | $22.36 | 58216 |
| 2025-03-17 | 36.53 | $22.42 | 32237 |
| 2025-03-14 | 36.68 | $22.45 | 47914 |
| 2025-03-13 | 30.00 | $21.71 | 51100 |
| 2025-03-12 | 32.60 | $22.30 | 23100 |
| 2025-03-11 | 28.40 | $21.88 | 30300 |
| 2025-03-10 | 30.14 | $22.29 | 67624 |
| 2025-03-07 | 34.68 | $23.21 | 38708 |
| 2025-03-06 | 35.63 | $23.38 | 35632 |
| 2025-03-05 | 38.05 | $23.80 | 40300 |
| 2025-03-04 | 38.05 | $23.80 | 68136 |
| 2025-03-03 | 45.75 | $24.95 | 60418 |
| 2025-02-28 | 45.56 | $24.93 | 48600 |
| 2025-02-27 | 43.02 | $24.65 | 27200 |
| 2025-02-26 | 43.16 | $24.67 | 41100 |
| 2025-02-25 | 41.93 | $24.53 | 44800 |
| 2025-02-24 | 43.93 | $24.84 | 64822 |
| 2025-02-21 | 46.94 | $25.28 | 61700 |
| 2025-02-20 | 54.90 | $26.26 | 64443 |
| 2025-02-19 | 60.36 | $26.81 | 47600 |
| 2025-02-18 | 60.67 | $26.84 | 86408 |
| 2025-02-14 | 65.62 | $27.30 | 52601 |
| 2025-02-13 | 65.44 | $27.27 | 71101 |
| 2025-02-12 | 68.07 | $27.51 | 101349 |
| 2025-02-11 | 68.40 | $27.54 | 103739 |
| 2025-02-10 | 66.68 | $27.20 | 161625 |
| 2025-02-07 | 62.26 | $26.43 | 199104 |
| 2025-02-06 | 60.99 | $26.23 | 145100 |
| 2025-02-05 | 61.78 | $26.31 | 115800 |
| 2025-02-04 | 62.65 | $26.40 | 264811 |
| 2025-02-03 | 56.27 | $25.42 | 54100 |
| 2025-01-31 | 61.46 | $25.93 | 34300 |
| 2025-01-30 | 60.72 | $25.82 | 31022 |
| 2025-01-29 | 62.59 | $26.00 | 41800 |
| 2025-01-28 | 62.10 | $25.92 | 49000 |
| 2025-01-27 | 65.49 | $26.25 | 146400 |
| 2025-01-24 | 64.02 | $25.99 | 83400 |
| 2025-01-23 | 63.91 | $25.97 | 80700 |
| 2025-01-22 | 54.45 | $24.57 | 19226 |
| 2025-01-21 | 51.52 | $24.23 | 27436 |
| 2025-01-17 | 51.79 | $24.26 | 33100 |
| 2025-01-16 | 50.78 | $24.14 | 53900 |
| 2025-01-15 | 48.64 | $23.89 | 13135 |
| 2025-01-14 | 39.44 | $22.97 | 21829 |
| 2025-01-13 | 30.72 | $22.29 | 16310 |
| 2025-01-10 | 31.41 | $22.40 | 19800 |
| 2025-01-08 | 35.82 | $23.03 | 11111 |
| 2025-01-07 | 38.17 | $23.32 | 20611 |
| 2025-01-06 | 40.69 | $23.61 | 32900 |
| 2025-01-03 | 41.50 | $23.70 | 31147 |
| 2025-01-02 | 42.49 | $23.81 | 23800 |
| 2024-12-31 | 44.20 | $24.00 | 11400 |
| 2024-12-30 | 43.40 | $23.93 | 15334 |
| 2024-12-27 | 44.53 | $24.06 | 17500 |
| 2024-12-26 | 47.12 | $24.35 | 22700 |
| 2024-12-24 | 48.13 | $24.46 | 7700 |
| 2024-12-23 | 44.10 | $24.07 | 23200 |
| 2024-12-20 | 43.35 | $24.00 | 48500 |
| 2024-12-19 | 44.82 | $24.18 | 29700 |
| 2024-12-18 | 46.83 | $24.42 | 29600 |
| 2024-12-17 | 64.36 | $25.95 | 25413 |
| 2024-12-16 | 63.60 | $25.86 | 62227 |
| 2024-12-13 | 64.92 | $25.95 | 182500 |
| 2024-12-12 | 64.92 | $25.95 | 84518 |
| 2024-12-11 | 65.74 | $26.01 | 20600 |
| 2024-12-10 | 63.32 | $25.68 | 18500 |
| 2024-12-09 | 63.09 | $25.65 | 12036 |
| 2024-12-06 | 62.87 | $25.62 | 14300 |
| 2024-12-05 | 67.51 | $25.99 | 16315 |
| 2024-12-04 | 68.16 | $26.04 | 13111 |
| 2024-12-03 | 69.80 | $26.17 | 15518 |
| 2024-12-02 | 69.70 | $26.15 | 29124 |
| 2024-11-29 | 68.97 | $26.01 | 9906 |
| 2024-11-27 | 67.19 | $25.68 | 19141 |
| 2024-11-26 | 65.12 | $25.32 | 24415 |
| 2024-11-25 | 67.36 | $25.52 | 41221 |
| 2024-11-22 | 64.65 | $25.05 | 17500 |
| 2024-11-21 | 63.98 | $24.94 | 18405 |
| 2024-11-20 | 60.02 | $24.33 | 18007 |
| 2024-11-19 | 60.96 | $24.42 | 37006 |
| 2024-11-18 | 60.23 | $24.31 | 35900 |
| 2024-11-15 | 59.85 | $24.25 | 16400 |
| 2024-11-14 | 59.16 | $24.14 | 31600 |
| 2024-11-13 | 61.92 | $24.44 | 12429 |
| 2024-11-12 | 67.60 | $25.01 | 12926 |
| 2024-11-11 | 67.50 | $24.99 | 11900 |
| 2024-11-08 | 63.57 | $24.25 | 9947 |
| 2024-11-07 | 63.34 | $24.21 | 10300 |
| 2024-11-06 | 65.18 | $24.40 | 9542 |
| 2024-11-05 | 61.62 | $23.76 | 9041 |
| 2024-11-04 | 59.52 | $23.42 | 10019 |
| 2024-11-01 | 63.49 | $23.83 | 11400 |
| 2024-10-31 | 62.97 | $23.74 | 12500 |
| 2024-10-30 | 60.69 | $23.35 | 14741 |
| 2024-10-29 | 65.83 | $23.87 | 15608 |
| 2024-10-28 | 60.94 | $23.06 | 3540 |
| 2024-10-25 | 56.73 | $22.48 | 12643 |
| 2024-10-24 | 60.81 | $22.86 | 16839 |
| 2024-10-23 | 61.25 | $22.90 | 11707 |
| 2024-10-22 | 60.91 | $22.85 | 22112 |
| 2024-10-21 | 59.99 | $22.71 | 9323 |
| 2024-10-18 | 65.79 | $23.26 | 12822 |
| 2024-10-17 | 65.51 | $23.21 | 9600 |
| 2024-10-16 | 65.23 | $23.16 | 45500 |
| 2024-10-15 | 52.07 | $21.37 | 17905 |
| 2024-10-14 | 51.39 | $21.30 | 9000 |
| 2024-10-11 | 52.09 | $21.37 | 20036 |
| 2024-10-10 | 50.05 | $21.15 | 8187 |
| 2024-10-09 | 46.39 | $20.78 | 19147 |
| 2024-10-08 | 48.11 | $20.97 | 11121 |
| 2024-10-07 | 46.31 | $20.79 | 20141 |
| 2024-10-04 | 47.26 | $20.90 | 7827 |
| 2024-10-03 | 47.26 | $20.90 | 6400 |
| 2024-10-02 | 48.23 | $21.02 | 10415 |
| 2024-10-01 | 48.71 | $21.08 | 8300 |
| 2024-09-30 | 51.61 | $21.44 | 11900 |
| 2024-09-27 | 51.30 | $21.40 | 16518 |
| 2024-09-26 | 53.30 | $21.65 | 16300 |
| 2024-09-25 | 53.23 | $21.64 | 6829 |
| 2024-09-24 | 52.29 | $21.50 | 8800 |
| 2024-09-23 | 55.96 | $21.98 | 8821 |
| 2024-09-20 | 62.19 | $22.70 | 21700 |
| 2024-09-19 | 62.19 | $22.70 | 23838 |
| 2024-09-18 | 54.59 | $21.50 | 25600 |
| 2024-09-17 | 56.95 | $21.76 | 8400 |
| 2024-09-16 | 56.60 | $21.71 | 11046 |
| 2024-09-13 | 58.64 | $21.94 | 10800 |
| 2024-09-12 | 54.37 | $21.31 | 2500 |
| 2024-09-11 | 54.80 | $21.36 | 9600 |
| 2024-09-10 | 54.04 | $21.25 | 34900 |
| 2024-09-09 | 53.64 | $21.19 | 11700 |
| 2024-09-06 | 53.06 | $21.10 | 7901 |
| 2024-09-05 | 53.99 | $21.23 | 24200 |
| 2024-09-04 | 56.00 | $21.51 | 24041 |
| 2024-09-03 | 56.22 | $21.54 | 15500 |
| 2024-08-30 | 58.03 | $21.80 | 8000 |
| 2024-08-29 | 58.45 | $21.86 | 10700 |
| 2024-08-28 | 59.18 | $21.97 | 20735 |
| 2024-08-27 | 57.33 | $21.57 | 13451 |
| 2024-08-26 | 59.12 | $21.85 | 16100 |
| 2024-08-23 | 59.12 | $21.85 | 31400 |
| 2024-08-22 | 51.28 | $20.25 | 57900 |
| 2024-08-21 | 55.38 | $20.90 | 21700 |
| 2024-08-20 | 57.04 | $21.15 | 9118 |
| 2024-08-19 | 57.97 | $21.29 | 11837 |
| 2024-08-16 | 56.23 | $20.93 | 32700 |
| 2024-08-15 | 56.60 | $20.99 | 8903 |
| 2024-08-14 | 53.75 | $20.40 | 6700 |
| 2024-08-13 | 54.85 | $20.59 | 10418 |
| 2024-08-12 | 53.62 | $20.33 | 14800 |
| 2024-08-09 | 55.51 | $20.67 | 7300 |
| 2024-08-08 | 53.49 | $20.23 | 15625 |
| 2024-08-07 | 53.13 | $20.15 | 28748 |
| 2024-08-06 | 55.14 | $20.54 | 28800 |
| 2024-08-05 | 52.37 | $19.91 | 35600 |
| 2024-08-02 | 57.15 | $20.81 | 31213 |
| 2024-08-01 | 60.60 | $21.40 | 38227 |
| 2024-07-31 | 67.84 | $22.50 | 19800 |
| 2024-07-30 | 70.76 | $22.90 | 14707 |
| 2024-07-29 | 68.84 | $22.30 | 51907 |
| 2024-07-26 | 72.21 | $22.75 | 36800 |
| 2024-07-25 | 75.64 | $23.19 | 34337 |
| 2024-07-24 | 72.67 | $22.13 | 37842 |
| 2024-07-23 | 74.12 | $22.31 | 50800 |
| 2024-07-22 | 72.05 | $21.61 | 52200 |
| 2024-07-19 | 69.17 | $20.75 | 29005 |
| 2024-07-18 | 66.12 | $19.96 | 48726 |
| 2024-07-17 | 69.51 | $20.37 | 24000 |
| 2024-07-16 | 66.48 | $19.61 | 27209 |
| 2024-07-15 | 56.21 | $17.72 | 16500 |
| 2024-07-12 | 57.81 | $17.90 | 11233 |
| 2024-07-11 | 60.64 | $18.21 | 12923 |
| 2024-07-10 | 55.50 | $17.44 | 27024 |
| 2024-07-09 | 46.13 | $16.36 | 51044 |
| 2024-07-08 | 47.72 | $16.54 | 14921 |
| 2024-07-05 | 43.73 | $16.15 | 38122 |
| 2024-07-03 | 44.99 | $16.30 | 9400 |
| 2024-07-02 | 47.67 | $16.61 | 35400 |
| 2024-07-01 | 46.70 | $16.51 | 30000 |
| 2024-06-28 | 53.75 | $17.25 | 948912 |
| 2024-06-27 | 58.88 | $17.70 | 42630 |
| 2024-06-26 | 57.15 | $17.50 | 46640 |
| 2024-06-25 | 57.15 | $17.50 | 29700 |
| 2024-06-24 | 57.59 | $17.54 | 22222 |
| 2024-06-21 | 53.54 | $17.06 | 44219 |
| 2024-06-20 | 50.75 | $16.76 | 8900 |
| 2024-06-18 | 51.14 | $16.80 | 17222 |
| 2024-06-17 | 50.42 | $16.72 | 15500 |
| 2024-06-14 | 50.95 | $16.78 | 17302 |
| 2024-06-13 | 55.34 | $17.25 | 22600 |
| 2024-06-12 | 52.44 | $16.90 | 22835 |
| 2024-06-11 | 45.98 | $16.22 | 24544 |
| 2024-06-10 | 42.83 | $15.93 | 14224 |
| 2024-06-07 | 44.62 | $16.14 | 14100 |
| 2024-06-06 | 47.11 | $16.42 | 11300 |
| 2024-06-05 | 47.65 | $16.48 | 17333 |
| 2024-06-04 | 46.08 | $16.32 | 14700 |
| 2024-06-03 | 47.52 | $16.49 | 12407 |
| 2024-05-31 | 49.69 | $16.74 | 17300 |
| 2024-05-30 | 46.93 | $16.44 | 12509 |
| 2024-05-29 | 45.11 | $16.25 | 13400 |
| 2024-05-28 | 51.44 | $16.97 | 19940 |
| 2024-05-24 | 54.46 | $17.27 | 13000 |
| 2024-05-23 | 51.58 | $16.95 | 21609 |
| 2024-05-22 | 58.26 | $17.56 | 15200 |
| 2024-05-21 | 57.40 | $17.46 | 13700 |
| 2024-05-20 | 55.49 | $17.24 | 61200 |
| 2024-05-17 | 64.36 | $17.95 | 31700 |
| 2024-05-16 | 60.47 | $17.49 | 428600 |
| 2024-05-15 | 58.31 | $17.26 | 45000 |
| 2024-05-14 | 45.67 | $16.23 | 15810 |
| 2024-05-13 | 45.21 | $16.20 | 70238 |
| 2024-05-10 | 44.16 | $16.13 | 18408 |
| 2024-05-09 | 44.39 | $16.15 | 20313 |
| 2024-05-08 | 43.69 | $16.10 | 17107 |
| 2024-05-07 | 43.15 | $16.06 | 9200 |
| 2024-05-06 | 41.69 | $15.95 | 54800 |
| 2024-05-03 | 47.50 | $16.50 | 8338 |
| 2024-05-02 | 47.62 | $16.51 | 17800 |
| 2024-05-01 | 48.40 | $16.58 | 13400 |
| 2024-04-30 | 47.82 | $16.53 | 22400 |
| 2024-04-29 | 50.97 | $16.82 | 18239 |
| 2024-04-26 | 50.43 | $16.77 | 23400 |
| 2024-04-25 | 46.44 | $16.41 | 30018 |
| 2024-04-24 | 43.43 | $16.16 | 33600 |
| 2024-04-23 | 43.81 | $16.20 | 18100 |
| 2024-04-22 | 51.61 | $16.94 | 55700 |
| 2024-04-19 | 38.36 | $16.00 | 23300 |
| 2024-04-18 | 37.49 | $15.95 | 18249 |
| 2024-04-17 | 37.49 | $15.95 | 18200 |
| 2024-04-16 | 34.85 | $15.79 | 24600 |
| 2024-04-15 | 35.66 | $15.88 | 79235 |
| 2024-04-12 | 40.61 | $16.38 | 29349 |
| 2024-04-11 | 36.41 | $16.13 | 20100 |
| 2024-04-10 | 37.73 | $16.26 | 26401 |
| 2024-04-09 | 42.31 | $16.67 | 12209 |
| 2024-04-08 | 42.31 | $16.67 | 13500 |
| 2024-04-05 | 42.54 | $16.69 | 10020 |
| 2024-04-04 | 42.39 | $16.68 | 13816 |
| 2024-04-03 | 44.55 | $16.88 | 25306 |
| 2024-04-02 | 46.95 | $17.09 | 17300 |
| 2024-04-01 | 49.09 | $17.27 | 58618 |
| 2024-03-28 | 51.07 | $17.43 | 13000 |
| 2024-03-27 | 48.23 | $17.20 | 27107 |
| 2024-03-26 | 45.34 | $16.98 | 29500 |
| 2024-03-25 | 45.90 | $17.03 | 64300 |
| 2024-03-22 | 50.19 | $17.40 | 14033 |
| 2024-03-21 | 52.85 | $17.61 | 26300 |
| 2024-03-20 | 52.63 | $17.59 | 46917 |
| 2024-03-19 | 45.21 | $17.00 | 13713 |
| 2024-03-18 | 44.37 | $16.94 | 13519 |
| 2024-03-15 | 45.03 | $17.00 | 69249 |
| 2024-03-14 | 45.24 | $17.02 | 19900 |
| 2024-03-13 | 47.92 | $17.27 | 20300 |
| 2024-03-12 | 47.09 | $17.20 | 24103 |
| 2024-03-11 | 46.51 | $17.15 | 12100 |
| 2024-03-08 | 46.06 | $17.11 | 8528 |
| 2024-03-07 | 48.89 | $17.40 | 10400 |
| 2024-03-06 | 48.89 | $17.40 | 21112 |
| 2024-03-05 | 48.89 | $17.40 | 47900 |
| 2024-03-04 | 33.37 | $16.12 | 12110 |
| 2024-03-01 | 33.60 | $16.15 | 16137 |
| 2024-02-29 | 35.76 | $16.43 | 14000 |
| 2024-02-28 | 32.21 | $16.19 | 13600 |
| 2024-02-27 | 33.01 | $16.30 | 30600 |
| 2024-02-26 | 33.01 | $16.30 | 14400 |
| 2024-02-23 | 34.04 | $16.45 | 18517 |
| 2024-02-22 | 34.73 | $16.55 | 20000 |
| 2024-02-21 | 34.09 | $16.50 | 28312 |
| 2024-02-20 | 34.22 | $16.52 | 40900 |
| 2024-02-16 | 37.80 | $17.06 | 20800 |
| 2024-02-15 | 38.80 | $17.20 | 24449 |
| 2024-02-14 | 36.87 | $17.03 | 11545 |
| 2024-02-13 | 32.23 | $16.64 | 19828 |
| 2024-02-12 | 40.24 | $17.75 | 52000 |
| 2024-02-09 | 32.32 | $17.20 | 19400 |
| 2024-02-08 | 32.69 | $17.25 | 11300 |
| 2024-02-07 | 31.18 | $17.15 | 20244 |
| 2024-02-06 | 34.25 | $17.57 | 9719 |
| 2024-02-05 | 35.27 | $17.70 | 9900 |
| 2024-02-02 | 39.98 | $18.24 | 7021 |
| 2024-02-01 | 43.01 | $18.54 | 17500 |
| 2024-01-31 | 44.73 | $18.70 | 16800 |
| 2024-01-30 | 48.16 | $19.00 | 19203 |
| 2024-01-29 | 48.16 | $19.00 | 20438 |
| 2024-01-26 | 51.23 | $19.26 | 9813 |
| 2024-01-25 | 51.23 | $19.26 | 12300 |
| 2024-01-24 | 40.74 | $18.46 | 16300 |
| 2024-01-23 | 40.74 | $18.46 | 6100 |
| 2024-01-22 | 42.49 | $18.63 | 12200 |
| 2024-01-19 | 40.64 | $18.50 | 27300 |
| 2024-01-18 | 39.35 | $18.41 | 23600 |
| 2024-01-17 | 39.71 | $18.45 | 8533 |
| 2024-01-16 | 38.50 | $18.36 | 19700 |
| 2024-01-12 | 39.51 | $18.48 | 11700 |
| 2024-01-11 | 40.69 | $18.62 | 10303 |
| 2024-01-10 | 43.04 | $18.89 | 14500 |
| 2024-01-09 | 44.97 | $19.10 | 16513 |
| 2024-01-08 | 50.25 | $19.62 | 17735 |
| 2024-01-05 | 53.47 | $19.90 | 41500 |
| 2024-01-04 | 58.14 | $20.27 | 30000 |
| 2024-01-03 | 63.86 | $20.67 | 14800 |
| 2024-01-02 | 77.46 | $21.42 | 5231 |
| 2023-12-29 | 79.82 | $21.53 | 12800 |
| 2023-12-28 | 80.89 | $21.58 | 8223 |
| 2023-12-27 | 80.39 | $21.48 | 14000 |
| 2023-12-26 | 80.00 | $21.40 | 4500 |
| 2023-12-22 | 79.50 | $21.30 | 11600 |
| 2023-12-21 | 78.50 | $21.10 | 12300 |
| 2023-12-20 | 77.99 | $21.00 | 23947 |
| 2023-12-19 | 77.00 | $20.81 | 7442 |
| 2023-12-18 | 76.79 | $20.77 | 15000 |
| 2023-12-15 | 82.67 | $21.10 | 97614 |
| 2023-12-14 | 80.03 | $20.50 | 21700 |
| 2023-12-13 | 74.72 | $19.63 | 41244 |
| 2023-12-12 | 72.13 | $19.31 | 13900 |
| 2023-12-11 | 71.96 | $19.29 | 19800 |
| 2023-12-08 | 71.21 | $19.20 | 4240 |
| 2023-12-07 | 67.00 | $18.75 | 8715 |
| 2023-12-06 | 66.90 | $18.74 | 9212 |
| 2023-12-05 | 62.98 | $18.38 | 8500 |
| 2023-12-04 | 61.41 | $18.25 | 7646 |
| 2023-12-01 | 59.00 | $18.06 | 15400 |
| 2023-11-30 | 52.81 | $17.64 | 4404 |
| 2023-11-29 | 55.46 | $17.78 | 17636 |
| 2023-11-28 | 48.03 | $17.36 | 4542 |
| 2023-11-27 | 51.95 | $17.56 | 12050 |
| 2023-11-24 | 56.09 | $17.75 | 2836 |
| 2023-11-22 | 54.64 | $17.67 | 9916 |
| 2023-11-21 | 54.11 | $17.64 | 2600 |
| 2023-11-20 | 54.31 | $17.65 | 2200 |
| 2023-11-17 | 50.41 | $17.43 | 12616 |
| 2023-11-16 | 49.66 | $17.39 | 5900 |
| 2023-11-15 | 48.38 | $17.32 | 9237 |
| 2023-11-14 | 50.48 | $17.44 | 26139 |
| 2023-11-13 | 47.21 | $17.26 | 3800 |
| 2023-11-10 | 48.56 | $17.34 | 19900 |
| 2023-11-09 | 48.39 | $17.33 | 3431 |
| 2023-11-08 | 50.18 | $17.44 | 15100 |
| 2023-11-07 | 47.49 | $17.28 | 6514 |
| 2023-11-06 | 46.64 | $17.23 | 3672 |
| 2023-11-03 | 49.22 | $17.40 | 15346 |
| 2023-11-02 | 46.23 | $17.22 | 13139 |
| 2023-11-01 | 46.06 | $17.21 | 22700 |
| 2023-10-31 | 53.90 | $17.70 | 16400 |
| 2023-10-30 | 46.89 | $17.30 | 4945 |
| 2023-10-27 | 47.23 | $17.32 | 14700 |
| 2023-10-26 | 48.57 | $17.40 | 15000 |
| 2023-10-25 | 46.78 | $17.30 | 8200 |
| 2023-10-24 | 43.00 | $17.10 | 15100 |
| 2023-10-23 | 47.31 | $17.37 | 11433 |
| 2023-10-20 | 48.68 | $17.45 | 9000 |
| 2023-10-19 | 50.42 | $17.55 | 18808 |
| 2023-10-18 | 55.09 | $17.80 | 24000 |
| 2023-10-17 | 51.13 | $17.57 | 22900 |
| 2023-10-16 | 47.30 | $17.37 | 15133 |
| 2023-10-13 | 46.90 | $17.35 | 5300 |
| 2023-10-12 | 45.54 | $17.28 | 24600 |
| 2023-10-11 | 47.52 | $17.40 | 12634 |
| 2023-10-10 | 49.22 | $17.50 | 46400 |
| 2023-10-09 | 53.19 | $17.72 | 6000 |
| 2023-10-06 | 53.56 | $17.74 | 10140 |
| 2023-10-05 | 52.94 | $17.70 | 15300 |
| 2023-10-04 | 49.19 | $17.47 | 8800 |
| 2023-10-03 | 44.83 | $17.23 | 9200 |
| 2023-10-02 | 41.02 | $17.04 | 4902 |
| 2023-09-29 | 44.56 | $17.27 | 10400 |
| 2023-09-28 | 49.49 | $17.55 | 4100 |
| 2023-09-27 | 49.49 | $17.55 | 7908 |
| 2023-09-26 | 47.03 | $17.42 | 8711 |
| 2023-09-25 | 48.41 | $17.50 | 7325 |
| 2023-09-22 | 46.55 | $17.40 | 7047 |
| 2023-09-21 | 46.55 | $17.40 | 7526 |
| 2023-09-20 | 47.16 | $17.44 | 6500 |
| 2023-09-19 | 47.46 | $17.46 | 8000 |
| 2023-09-18 | 46.66 | $17.41 | 13233 |
| 2023-09-15 | 47.90 | $17.50 | 47200 |
| 2023-09-14 | 46.71 | $17.42 | 7443 |
| 2023-09-13 | 45.82 | $17.36 | 6807 |
| 2023-09-12 | 45.67 | $17.35 | 7904 |
| 2023-09-11 | 42.65 | $17.14 | 12109 |
| 2023-09-08 | 41.62 | $17.07 | 7735 |
| 2023-09-07 | 39.40 | $16.92 | 35300 |
| 2023-09-06 | 40.67 | $17.05 | 7500 |
| 2023-09-05 | 45.50 | $17.50 | 3846 |
| 2023-09-01 | 46.55 | $17.59 | 6400 |
| 2023-08-31 | 42.19 | $17.28 | 6905 |
| 2023-08-30 | 42.94 | $17.35 | 3110 |
| 2023-08-29 | 45.01 | $17.54 | 9441 |
| 2023-08-28 | 37.30 | $17.03 | 7800 |
| 2023-08-25 | 37.50 | $17.05 | 26400 |
| 2023-08-24 | 36.87 | $17.01 | 9100 |
| 2023-08-23 | 37.96 | $17.13 | 5216 |
| 2023-08-22 | 37.08 | $17.07 | 3400 |
| 2023-08-21 | 40.05 | $17.40 | 4931 |
| 2023-08-18 | 41.00 | $17.50 | 9200 |
| 2023-08-17 | 40.06 | $17.43 | 26001 |
| 2023-08-16 | 39.40 | $17.38 | 15246 |
| 2023-08-15 | 42.60 | $17.74 | 5000 |
| 2023-08-14 | 46.05 | $18.09 | 12345 |
| 2023-08-11 | 51.10 | $18.54 | 14000 |
| 2023-08-10 | 52.44 | $18.65 | 11800 |
| 2023-08-09 | 53.40 | $18.73 | 19200 |
| 2023-08-08 | 56.62 | $18.99 | 12700 |
| 2023-08-07 | 58.16 | $19.11 | 18844 |
| 2023-08-04 | 60.09 | $19.26 | 41700 |
| 2023-08-03 | 65.33 | $19.64 | 14800 |
| 2023-08-02 | 63.50 | $19.41 | 16814 |
| 2023-08-01 | 66.24 | $19.60 | 21400 |
| 2023-07-31 | 68.45 | $19.75 | 25602 |
| 2023-07-28 | 68.45 | $19.75 | 19924 |
| 2023-07-27 | 65.00 | $19.26 | 27400 |
| 2023-07-26 | 63.37 | $19.05 | 70600 |
| 2023-07-25 | 68.74 | $19.42 | 21616 |
| 2023-07-24 | 60.81 | $18.49 | 24138 |
| 2023-07-21 | 58.22 | $18.25 | 14800 |
| 2023-07-20 | 58.00 | $18.23 | 24212 |
| 2023-07-19 | 51.99 | $17.73 | 26533 |
| 2023-07-18 | 48.34 | $17.47 | 19520 |
| 2023-07-17 | 40.95 | $17.02 | 12800 |
| 2023-07-14 | 37.96 | $16.86 | 8930 |
| 2023-07-13 | 39.26 | $16.97 | 10745 |
| 2023-07-12 | 40.21 | $17.05 | 64500 |
| 2023-07-11 | 38.62 | $16.96 | 34719 |
| 2023-07-10 | 44.07 | $17.40 | 7108 |
| 2023-07-07 | 44.47 | $17.43 | 39600 |
| 2023-07-06 | 43.14 | $17.35 | 19241 |
| 2023-07-05 | 44.93 | $17.49 | 18800 |
| 2023-07-03 | 43.17 | $17.38 | 5300 |
| 2023-06-30 | 42.86 | $17.36 | 18051 |
| 2023-06-29 | 43.31 | $17.40 | 13231 |
| 2023-06-28 | 43.03 | $17.38 | 10000 |
| 2023-06-27 | 42.05 | $17.31 | 13217 |
| 2023-06-26 | 43.57 | $17.46 | 38835 |
| 2023-06-23 | 43.98 | $17.50 | 833200 |
| 2023-06-22 | 47.87 | $17.87 | 34100 |
| 2023-06-21 | 49.44 | $18.01 | 22640 |
| 2023-06-20 | 49.56 | $18.02 | 31200 |
| 2023-06-16 | 46.49 | $17.75 | 46242 |
| 2023-06-15 | 48.46 | $17.94 | 27320 |
| 2023-06-14 | 48.66 | $17.96 | 20700 |
| 2023-06-13 | 50.61 | $18.15 | 20900 |
| 2023-06-12 | 51.12 | $18.20 | 19400 |
| 2023-06-09 | 52.12 | $18.30 | 27000 |
| 2023-06-08 | 53.92 | $18.48 | 33700 |
| 2023-06-07 | 54.32 | $18.52 | 20512 |
| 2023-06-06 | 45.11 | $17.56 | 38800 |
| 2023-06-05 | 40.74 | $17.19 | 21905 |
| 2023-06-02 | 41.24 | $17.25 | 32700 |
| 2023-06-01 | 38.08 | $16.99 | 36600 |
| 2023-05-31 | 34.32 | $16.70 | 23316 |
| 2023-05-30 | 36.50 | $17.00 | 13408 |
| 2023-05-26 | 35.59 | $16.93 | 25047 |
| 2023-05-25 | 36.15 | $17.01 | 28200 |
| 2023-05-24 | 36.22 | $17.02 | 40900 |
| 2023-05-23 | 36.74 | $17.10 | 45200 |
| 2023-05-22 | 32.96 | $16.77 | 46000 |
| 2023-05-19 | 31.18 | $16.62 | 53700 |
| 2023-05-18 | 34.54 | $17.20 | 13713 |
| 2023-05-17 | 35.04 | $17.28 | 11900 |
| 2023-05-16 | 34.14 | $17.20 | 8643 |
| 2023-05-15 | 35.30 | $17.40 | 5117 |
| 2023-05-12 | 33.26 | $17.21 | 11738 |
| 2023-05-11 | 26.91 | $16.66 | 62100 |
| 2023-05-10 | 27.32 | $16.75 | 15332 |
| 2023-05-09 | 28.49 | $17.01 | 14200 |
| 2023-05-08 | 30.65 | $17.46 | 21900 |
| 2023-05-05 | 37.51 | $18.60 | 15000 |
| 2023-05-04 | 37.65 | $18.62 | 16215 |
| 2023-05-03 | 40.53 | $19.02 | 41800 |
| 2023-05-02 | 44.14 | $19.47 | 19100 |
| 2023-05-01 | 52.08 | $20.28 | 22000 |
| 2023-04-28 | 65.12 | $21.23 | 41100 |
| 2023-04-27 | 53.00 | $20.20 | 22300 |
| 2023-04-26 | 51.76 | $20.12 | 31400 |
| 2023-04-25 | 50.99 | $20.07 | 20246 |
| 2023-04-24 | 50.99 | $20.07 | 12100 |
| 2023-04-21 | 52.97 | $20.20 | 19815 |
| 2023-04-20 | 55.31 | $20.35 | 13218 |
| 2023-04-19 | 55.63 | $20.37 | 22700 |
| 2023-04-18 | 57.48 | $20.49 | 21500 |
| 2023-04-17 | 56.21 | $20.38 | 19100 |
| 2023-04-14 | 52.68 | $20.09 | 25300 |
| 2023-04-13 | 52.04 | $20.04 | 22200 |
| 2023-04-12 | 48.50 | $19.77 | 17400 |
| 2023-04-11 | 42.87 | $19.39 | 18300 |
| 2023-04-10 | 42.87 | $19.39 | 25500 |
| 2023-04-06 | 45.22 | $19.59 | 7500 |
| 2023-04-05 | 45.46 | $19.61 | 6000 |
| 2023-04-04 | 48.47 | $19.86 | 19912 |
| 2023-04-03 | 49.34 | $19.93 | 9500 |
| 2023-03-31 | 50.20 | $20.00 | 20900 |
| 2023-03-30 | 52.55 | $20.19 | 19400 |
| 2023-03-29 | 54.72 | $20.36 | 9510 |
| 2023-03-28 | 53.65 | $20.26 | 11100 |
| 2023-03-27 | 53.65 | $20.26 | 8427 |
| 2023-03-24 | 53.65 | $20.26 | 21038 |
| 2023-03-23 | 51.89 | $20.08 | 18325 |
| 2023-03-22 | 54.40 | $20.31 | 46100 |
| 2023-03-21 | 54.40 | $20.31 | 17024 |
| 2023-03-20 | 42.10 | $19.19 | 11844 |
| 2023-03-17 | 42.49 | $19.23 | 6132 |
| 2023-03-16 | 34.43 | $18.67 | 8000 |
| 2023-03-15 | 32.67 | $18.56 | 5002 |
| 2023-03-14 | 36.01 | $18.96 | 5813 |
| 2023-03-13 | 32.74 | $18.76 | 16500 |
| 2023-03-10 | 44.94 | $19.88 | 11700 |
| 2023-03-09 | 50.89 | $20.25 | 725 |
| 2023-03-08 | 51.41 | $20.28 | 652 |
| 2023-03-07 | 48.91 | $20.13 | 1411 |
| 2023-03-06 | 38.73 | $19.62 | 3400 |
| 2023-03-03 | 39.02 | $19.64 | 7528 |
| 2023-03-02 | 37.24 | $19.56 | 54400 |
| 2023-03-01 | 41.73 | $19.87 | 2300 |
| 2023-02-28 | 46.17 | $20.13 | 2834 |
| 2023-02-27 | 50.07 | $20.33 | 2200 |
| 2023-02-24 | 42.46 | $20.00 | 6115 |
| 2023-02-23 | 39.27 | $19.88 | 2300 |
| 2023-02-22 | 32.10 | $19.64 | 15602 |
| 2023-02-21 | 30.81 | $19.60 | 1614 |
| 2023-02-17 | 32.27 | $19.70 | 2100 |
| 2023-02-16 | 32.71 | $19.73 | 3200 |
| 2023-02-15 | 35.15 | $19.89 | 1302 |
| 2023-02-14 | 32.15 | $19.79 | 1700 |
| 2023-02-13 | 33.02 | $19.85 | 4508 |
| 2023-02-10 | 34.81 | $19.97 | 8346 |
| 2023-02-09 | 35.26 | $20.00 | 3900 |
| 2023-02-08 | 35.26 | $20.00 | 600 |
| 2023-02-07 | 36.70 | $20.10 | 3715 |
| 2023-02-06 | 36.85 | $20.11 | 716 |
| 2023-02-03 | 40.61 | $20.36 | 2500 |
| 2023-02-02 | 43.29 | $20.52 | 900 |
| 2023-02-01 | 43.81 | $20.55 | 8100 |
| 2023-01-31 | 43.97 | $20.56 | 2337 |
| 2023-01-30 | 43.97 | $20.56 | 1838 |
| 2023-01-27 | 46.86 | $20.74 | 6300 |
| 2023-01-26 | 49.60 | $20.90 | 3300 |
| 2023-01-25 | 50.48 | $20.95 | 17800 |
| 2023-01-24 | 51.35 | $21.00 | 1200 |
| 2023-01-23 | 51.68 | $21.02 | 10146 |
| 2023-01-20 | 56.23 | $21.28 | 2328 |
| 2023-01-19 | 58.10 | $21.38 | 1800 |
| 2023-01-18 | 60.38 | $21.50 | 8600 |
| 2023-01-17 | 60.95 | $21.53 | 3100 |
| 2023-01-13 | 63.02 | $21.64 | 3739 |
| 2023-01-12 | 64.93 | $21.74 | 8426 |
| 2023-01-11 | 64.41 | $21.69 | 4621 |
| 2023-01-10 | 64.32 | $21.68 | 31300 |
| 2023-01-09 | 67.71 | $21.87 | 5535 |
| 2023-01-06 | 69.92 | $21.99 | 52913 |
| 2023-01-05 | 65.04 | $21.45 | 7100 |
| 2023-01-04 | 64.94 | $21.44 | 1600 |
| 2023-01-03 | 68.48 | $21.63 | 26700 |
| 2022-12-30 | 73.70 | $21.89 | 11000 |
| 2022-12-29 | 73.70 | $21.89 | 74000 |
| 2022-12-28 | 69.31 | $21.35 | 44331 |
| 2022-12-27 | 64.03 | $20.85 | 9100 |
| 2022-12-23 | 67.10 | $20.99 | 6100 |
| 2022-12-22 | 65.18 | $20.82 | 15824 |
| 2022-12-21 | 64.95 | $20.80 | 9327 |
| 2022-12-20 | 64.95 | $20.80 | 1800 |
| 2022-12-19 | 58.97 | $20.31 | 16415 |
| 2022-12-16 | 55.91 | $20.10 | 3746 |
| 2022-12-15 | 54.37 | $20.00 | 12338 |
| 2022-12-14 | 51.98 | $19.85 | 11700 |
| 2022-12-13 | 51.98 | $19.85 | 17042 |
| 2022-12-12 | 53.50 | $19.94 | 10733 |
| 2022-12-09 | 55.02 | $20.03 | 1900 |
| 2022-12-08 | 58.36 | $20.22 | 2000 |
| 2022-12-07 | 61.73 | $20.40 | 2846 |
| 2022-12-06 | 60.78 | $20.32 | 9300 |
| 2022-12-05 | 58.95 | $20.17 | 6729 |
| 2022-12-02 | 62.06 | $20.34 | 4449 |
| 2022-12-01 | 66.79 | $20.58 | 2621 |
| 2022-11-30 | 66.79 | $20.58 | 3335 |
| 2022-11-29 | 66.11 | $20.51 | 6624 |
| 2022-11-28 | 67.81 | $20.60 | 4814 |
| 2022-11-25 | 67.81 | $20.60 | 2299 |
| 2022-11-23 | 67.81 | $20.60 | 2100 |
| 2022-11-22 | 67.33 | $20.54 | 36400 |
| 2022-11-21 | 66.62 | $20.45 | 5146 |
| 2022-11-18 | 67.55 | $20.51 | 1300 |
| 2022-11-17 | 67.11 | $20.45 | 609 |
| 2022-11-16 | 73.34 | $20.85 | 16000 |
| 2022-11-15 | 73.04 | $20.80 | 8540 |
| 2022-11-14 | 71.91 | $20.61 | 34739 |
| 2022-11-11 | 71.25 | $20.50 | 14200 |
| 2022-11-10 | 66.87 | $19.85 | 3726 |
| 2022-11-09 | 56.24 | $18.76 | 1102 |
| 2022-11-08 | 74.04 | $19.62 | 26800 |
| 2022-11-07 | 73.19 | $19.53 | 400 |
| 2022-11-04 | 73.19 | $19.53 | 4800 |
| 2022-11-03 | 72.93 | $19.50 | 11300 |
| 2022-11-02 | 69.71 | $19.16 | 11030 |
| 2022-11-01 | 71.86 | $19.25 | 4701 |
| 2022-10-31 | 67.89 | $18.87 | 6307 |
| 2022-10-28 | 66.09 | $18.72 | 32026 |
| 2022-10-27 | 60.18 | $18.30 | 6200 |
| 2022-10-26 | 59.54 | $18.26 | 18200 |
| 2022-10-25 | 58.59 | $18.20 | 12909 |
| 2022-10-24 | 63.03 | $18.39 | 5500 |
| 2022-10-21 | 62.75 | $18.37 | 18200 |
| 2022-10-20 | 62.75 | $18.37 | 7534 |
| 2022-10-19 | 55.73 | $17.91 | 9600 |
| 2022-10-18 | 40.46 | $17.25 | 3000 |
| 2022-10-17 | 40.46 | $17.25 | 11608 |
| 2022-10-14 | 36.57 | $17.12 | 1600 |
| 2022-10-13 | 37.47 | $17.17 | 4534 |
| 2022-10-12 | 38.36 | $17.22 | 10700 |
| 2022-10-11 | 43.92 | $17.50 | 2504 |
| 2022-10-10 | 36.06 | $17.25 | 3319 |
| 2022-10-07 | 32.84 | $17.16 | 5432 |
| 2022-10-06 | 33.37 | $17.19 | 26700 |
| 2022-10-05 | 37.84 | $17.42 | 3843 |
| 2022-10-04 | 37.49 | $17.41 | 32600 |
| 2022-10-03 | 36.49 | $17.38 | 2419 |
| 2022-09-30 | 38.86 | $17.50 | 5943 |
| 2022-09-29 | 36.23 | $17.42 | 8600 |
| 2022-09-28 | 36.23 | $17.42 | 2118 |
| 2022-09-27 | 37.13 | $17.47 | 2612 |
| 2022-09-26 | 35.61 | $17.42 | 3237 |
| 2022-09-23 | 36.11 | $17.45 | 9523 |
| 2022-09-22 | 40.60 | $17.70 | 2238 |
| 2022-09-21 | 40.32 | $17.69 | 1215 |
| 2022-09-20 | 42.23 | $17.79 | 334 |
| 2022-09-19 | 45.94 | $17.97 | 2646 |
| 2022-09-16 | 36.51 | $17.65 | 31735 |
| 2022-09-15 | 37.28 | $17.69 | 10908 |
| 2022-09-14 | 31.80 | $17.53 | 31200 |
| 2022-09-13 | 41.77 | $17.99 | 15131 |
| 2022-09-12 | 44.98 | $18.10 | 6321 |
| 2022-09-09 | 44.98 | $18.10 | 34009 |
| 2022-09-08 | 44.28 | $18.08 | 4509 |
| 2022-09-07 | 44.54 | $18.09 | 7000 |
| 2022-09-06 | 44.80 | $18.10 | 2914 |
| 2022-09-02 | 44.80 | $18.10 | 6217 |
| 2022-09-01 | 44.80 | $18.10 | 3700 |
| 2022-08-31 | 41.91 | $18.00 | 5100 |
| 2022-08-30 | 45.30 | $18.15 | 1732 |
| 2022-08-29 | 44.15 | $18.11 | 5311 |
| 2022-08-26 | 46.22 | $18.20 | 600 |
| 2022-08-25 | 46.22 | $18.20 | 2623 |
| 2022-08-24 | 46.22 | $18.20 | 3600 |
| 2022-08-23 | 45.98 | $18.19 | 9300 |
| 2022-08-22 | 44.80 | $18.14 | 14804 |
| 2022-08-19 | 45.94 | $18.20 | 18000 |
| 2022-08-18 | 49.74 | $18.39 | 3200 |
| 2022-08-17 | 46.65 | $18.25 | 5700 |
| 2022-08-16 | 45.05 | $18.18 | 2600 |
| 2022-08-15 | 45.23 | $18.19 | 1200 |
| 2022-08-12 | 46.31 | $18.25 | 8100 |
| 2022-08-11 | 43.53 | $18.12 | 1000 |
| 2022-08-10 | 42.44 | $18.07 | 636 |
| 2022-08-09 | 41.15 | $18.01 | 5300 |
| 2022-08-08 | 41.74 | $18.05 | 4304 |
| 2022-08-05 | 40.72 | $18.00 | 4400 |
| 2022-08-04 | 41.69 | $18.07 | 700 |
| 2022-08-03 | 41.69 | $18.07 | 800 |
| 2022-08-02 | 43.70 | $18.22 | 722 |
| 2022-08-01 | 44.24 | $18.26 | 7400 |
| 2022-07-29 | 44.08 | $18.25 | 2749 |
| 2022-07-28 | 42.63 | $18.16 | 2400 |
| 2022-07-27 | 42.32 | $18.14 | 2244 |
| 2022-07-26 | 44.04 | $18.29 | 7600 |
| 2022-07-25 | 46.06 | $18.46 | 741 |
| 2022-07-22 | 47.39 | $18.57 | 1700 |
| 2022-07-21 | 45.90 | $18.46 | 6216 |
| 2022-07-20 | 46.01 | $18.47 | 4842 |
| 2022-07-19 | 44.46 | $18.35 | 10510 |
| 2022-07-18 | 44.08 | $18.32 | 9338 |
| 2022-07-15 | 43.59 | $18.28 | 13535 |
| 2022-07-14 | 42.88 | $18.22 | 18800 |
| 2022-07-13 | 44.02 | $18.35 | 9745 |
| 2022-07-12 | 44.28 | $18.38 | 11000 |
| 2022-07-11 | 46.18 | $18.60 | 8900 |
| 2022-07-08 | 43.13 | $18.31 | 3500 |
| 2022-07-07 | 42.70 | $18.27 | 8400 |
| 2022-07-06 | 45.54 | $18.62 | 8300 |
| 2022-07-05 | 47.07 | $18.80 | 10700 |
| 2022-07-01 | 49.99 | $19.13 | 13527 |
| 2022-06-30 | 50.35 | $19.17 | 9128 |
| 2022-06-29 | 50.18 | $19.15 | 9711 |
| 2022-06-28 | 54.33 | $19.62 | 5900 |
| 2022-06-27 | 54.61 | $19.65 | 27413 |
| 2022-06-24 | 49.88 | $19.06 | 14000 |
| 2022-06-23 | 48.76 | $18.93 | 4405 |
| 2022-06-22 | 45.94 | $18.61 | 7044 |
| 2022-06-21 | 43.74 | $18.37 | 17800 |
| 2022-06-17 | 39.22 | $17.91 | 47600 |
| 2022-06-16 | 44.87 | $18.67 | 16823 |
| 2022-06-15 | 39.41 | $18.17 | 12326 |
| 2022-06-14 | 39.49 | $18.18 | 1534 |
| 2022-06-13 | 36.89 | $17.95 | 8804 |
| 2022-06-10 | 38.96 | $18.25 | 13332 |
| 2022-06-09 | 43.97 | $18.89 | 1700 |
| 2022-06-08 | 48.61 | $19.39 | 3300 |
| 2022-06-07 | 53.31 | $19.83 | 2900 |
| 2022-06-06 | 55.88 | $20.05 | 7556 |
| 2022-06-03 | 39.01 | $18.72 | 2000 |
| 2022-06-02 | 36.23 | $18.56 | 11027 |
| 2022-06-01 | 35.17 | $18.50 | 13628 |
| 2022-05-31 | 39.29 | $18.90 | 70700 |
| 2022-05-27 | 36.28 | $18.73 | 3200 |
| 2022-05-26 | 37.10 | $18.81 | 10300 |
| 2022-05-25 | 37.61 | $18.86 | 900 |
| 2022-05-24 | 38.71 | $18.97 | 600 |
| 2022-05-23 | 39.11 | $19.01 | 15127 |
| 2022-05-20 | 39.20 | $19.02 | 6200 |
| 2022-05-19 | 36.86 | $18.86 | 2201 |
| 2022-05-18 | 36.86 | $18.86 | 8000 |
| 2022-05-17 | 40.08 | $19.23 | 1800 |
| 2022-05-16 | 36.37 | $18.97 | 23640 |
| 2022-05-13 | 32.72 | $18.73 | 9500 |
| 2022-05-12 | 36.72 | $19.21 | 5932 |
| 2022-05-11 | 40.24 | $19.57 | 21912 |
| 2022-05-10 | 36.72 | $19.35 | 3237 |
| 2022-05-09 | 39.11 | $19.59 | 3010 |
| 2022-05-06 | 42.02 | $19.86 | 10200 |
| 2022-05-05 | 45.61 | $20.16 | 621 |
| 2022-05-04 | 44.86 | $20.11 | 6900 |
| 2022-05-03 | 34.65 | $19.51 | 600 |
| 2022-05-02 | 34.65 | $19.51 | 8545 |
| 2022-04-29 | 37.93 | $19.82 | 10528 |
| 2022-04-28 | 37.57 | $19.80 | 926 |
| 2022-04-27 | 38.42 | $19.88 | 3300 |
| 2022-04-26 | 36.37 | $19.76 | 29409 |
| 2022-04-25 | 41.39 | $20.22 | 1700 |
| 2022-04-22 | 42.98 | $20.35 | 1800 |
| 2022-04-21 | 40.64 | $20.21 | 32037 |
| 2022-04-20 | 44.21 | $20.50 | 405 |
| 2022-04-19 | 44.60 | $20.53 | 1200 |
| 2022-04-18 | 41.19 | $20.32 | 2700 |
| 2022-04-14 | 41.42 | $20.34 | 6200 |
| 2022-04-13 | 45.53 | $20.68 | 1100 |
| 2022-04-12 | 42.84 | $20.51 | 700 |
| 2022-04-11 | 42.52 | $20.49 | 1637 |
| 2022-04-08 | 44.40 | $20.65 | 2100 |
| 2022-04-07 | 44.40 | $20.65 | 43208 |
| 2022-04-06 | 51.59 | $21.21 | 935 |
| 2022-04-05 | 52.90 | $21.30 | 4800 |
| 2022-04-04 | 52.77 | $21.29 | 1400 |
| 2022-04-01 | 49.96 | $21.07 | 1811 |
| 2022-03-31 | 51.69 | $21.20 | 11233 |
| 2022-03-30 | 51.69 | $21.20 | 26200 |
| 2022-03-29 | 50.26 | $21.08 | 700 |
| 2022-03-28 | 53.12 | $21.31 | 5700 |
| 2022-03-25 | 55.47 | $21.49 | 2800 |
| 2022-03-24 | 54.51 | $21.40 | 2400 |
| 2022-03-23 | 51.67 | $21.14 | 2500 |
| 2022-03-22 | 58.94 | $21.68 | 1700 |
| 2022-03-21 | 56.35 | $21.44 | 3007 |
| 2022-03-18 | 62.96 | $21.86 | 5522 |
| 2022-03-17 | 60.21 | $21.60 | 1605 |
| 2022-03-16 | 56.31 | $21.27 | 2400 |
| 2022-03-15 | 56.18 | $21.26 | 3630 |
| 2022-03-14 | 55.58 | $21.21 | 1500 |
| 2022-03-11 | 56.17 | $21.25 | 1204 |
| 2022-03-10 | 52.88 | $20.97 | 82147 |
| 2022-03-09 | 48.13 | $20.61 | 117217 |
| 2022-03-08 | 48.13 | $20.61 | 10938 |
| 2022-03-07 | 46.93 | $20.52 | 1900 |
| 2022-03-04 | 51.20 | $20.86 | 1100 |
| 2022-03-03 | 51.33 | $20.87 | 1845 |
| 2022-03-02 | 46.54 | $20.50 | 27503 |
| 2022-03-01 | 46.78 | $20.52 | 8500 |
| 2022-02-28 | 45.73 | $20.44 | 5127 |
| 2022-02-25 | 44.69 | $20.36 | 4418 |
| 2022-02-24 | 45.00 | $20.39 | 16338 |
| 2022-02-23 | 47.14 | $20.60 | 3400 |
| 2022-02-22 | 45.25 | $20.44 | 3700 |
| 2022-02-18 | 45.14 | $20.43 | 2319 |
| 2022-02-17 | 47.24 | $20.65 | 5918 |
| 2022-02-16 | 52.04 | $21.11 | 1600 |
| 2022-02-15 | 51.12 | $21.02 | 2821 |
| 2022-02-14 | 51.54 | $21.06 | 1548 |
| 2022-02-11 | 53.31 | $21.23 | 2400 |
| 2022-02-10 | 45.10 | $20.45 | 500 |
| 2022-02-09 | 47.54 | $20.69 | 5900 |
| 2022-02-08 | 46.51 | $20.60 | 4132 |
| 2022-02-07 | 43.46 | $20.34 | 4710 |
| 2022-02-04 | 42.38 | $20.25 | 11200 |
| 2022-02-03 | 46.31 | $20.67 | 4000 |
| 2022-02-02 | 49.41 | $20.97 | 8919 |
| 2022-02-01 | 54.76 | $21.43 | 3300 |
| 2022-01-31 | 46.93 | $20.77 | 625 |
| 2022-01-28 | 50.58 | $21.06 | 9230 |
| 2022-01-27 | 53.16 | $21.25 | 1700 |
| 2022-01-26 | 48.14 | $20.87 | 13100 |
| 2022-01-25 | 50.02 | $21.01 | 3600 |
| 2022-01-24 | 51.38 | $21.11 | 2120 |
| 2022-01-21 | 50.22 | $21.02 | 6709 |
| 2022-01-20 | 53.15 | $21.24 | 9300 |
| 2022-01-19 | 54.39 | $21.33 | 4625 |
| 2022-01-18 | 52.89 | $21.20 | 4744 |
| 2022-01-14 | 55.56 | $21.40 | 1200 |
| 2022-01-13 | 53.67 | $21.23 | 3909 |
| 2022-01-12 | 53.34 | $21.20 | 4900 |
| 2022-01-11 | 53.70 | $21.23 | 2500 |
| 2022-01-10 | 52.35 | $21.10 | 2400 |
| 2022-01-07 | 54.68 | $21.30 | 9200 |
| 2022-01-06 | 53.50 | $21.18 | 1400 |
| 2022-01-05 | 53.12 | $21.14 | 2400 |
| 2022-01-04 | 49.85 | $20.81 | 48800 |
| 2022-01-03 | 51.72 | $20.99 | 4107 |
| 2021-12-31 | 50.65 | $20.88 | 1700 |
| 2021-12-30 | 48.47 | $20.66 | 500 |
| 2021-12-29 | 48.47 | $20.66 | 2603 |
| 2021-12-28 | 48.65 | $20.68 | 5700 |
| 2021-12-27 | 50.66 | $20.91 | 17700 |
| 2021-12-23 | 46.46 | $20.45 | 5002 |
| 2021-12-22 | 42.41 | $20.05 | 89038 |
| 2021-12-21 | 44.82 | $20.35 | 5400 |
| 2021-12-20 | 47.39 | $20.65 | 2027 |
| 2021-12-17 | 44.57 | $20.37 | 2239 |
| 2021-12-16 | 48.34 | $20.80 | 13712 |
| 2021-12-15 | 50.81 | $21.06 | 16908 |
| 2021-12-14 | 51.29 | $21.11 | 4800 |
| 2021-12-13 | 50.67 | $21.04 | 4820 |
| 2021-12-10 | 53.72 | $21.37 | 6331 |
| 2021-12-09 | 51.71 | $21.13 | 4700 |
| 2021-12-08 | 53.74 | $21.35 | 13204 |
| 2021-12-07 | 54.77 | $21.46 | 16644 |
| 2021-12-06 | 57.50 | $21.75 | 25400 |
| 2021-12-03 | 63.20 | $22.30 | 42723 |
| 2021-12-02 | 59.91 | $21.82 | 9700 |
| 2021-12-01 | 57.26 | $21.47 | 4217 |
| 2021-11-30 | 50.52 | $20.71 | 7600 |
| 2021-11-29 | 54.96 | $21.12 | 1200 |
| 2021-11-26 | 50.75 | $20.70 | 3931 |
| 2021-11-24 | 56.62 | $21.19 | 5130 |
| 2021-11-23 | 62.51 | $21.61 | 2309 |
| 2021-11-22 | 61.04 | $21.45 | 15940 |
| 2021-11-19 | 58.64 | $21.20 | 5403 |
| 2021-11-18 | 65.21 | $21.63 | 5300 |
| 2021-11-17 | 63.01 | $21.39 | 2317 |
| 2021-11-16 | 63.97 | $21.45 | 3337 |
| 2021-11-15 | 61.16 | $21.15 | 4900 |
| 2021-11-12 | 60.18 | $21.05 | 7819 |
| 2021-11-11 | 59.89 | $21.02 | 12300 |
| 2021-11-10 | 60.16 | $21.04 | 5200 |
| 2021-11-09 | 60.56 | $21.07 | 16500 |
| 2021-11-08 | 61.86 | $21.17 | 1724 |
| 2021-11-05 | 60.66 | $21.02 | 5900 |
| 2021-11-04 | 61.27 | $21.07 | 7525 |
| 2021-11-03 | 63.21 | $21.23 | 7300 |
| 2021-11-02 | 57.37 | $20.50 | 2700 |
| 2021-11-01 | 56.65 | $20.42 | 6400 |
| 2021-10-29 | 53.89 | $20.12 | 5900 |
| 2021-10-28 | 51.95 | $19.92 | 7139 |
| 2021-10-27 | 48.12 | $19.55 | 8642 |
| 2021-10-26 | 51.15 | $19.84 | 3642 |
| 2021-10-25 | 49.48 | $19.68 | 6900 |
| 2021-10-22 | 48.33 | $19.57 | 7023 |
| 2021-10-21 | 50.84 | $19.82 | 1646 |
| 2021-10-20 | 49.13 | $19.65 | 5500 |
| 2021-10-19 | 44.85 | $19.25 | 5100 |
| 2021-10-18 | 46.05 | $19.38 | 2331 |
| 2021-10-15 | 46.68 | $19.45 | 5629 |
| 2021-10-14 | 48.04 | $19.60 | 4140 |
| 2021-10-13 | 47.55 | $19.55 | 3900 |
| 2021-10-12 | 50.02 | $19.83 | 14424 |
| 2021-10-11 | 47.04 | $19.51 | 11843 |
| 2021-10-08 | 49.13 | $19.75 | 2445 |
| 2021-10-07 | 46.49 | $19.47 | 20500 |
| 2021-10-06 | 49.35 | $19.80 | 2700 |
| 2021-10-05 | 53.62 | $20.25 | 5900 |
| 2021-10-04 | 53.02 | $20.18 | 8539 |
| 2021-10-01 | 48.79 | $19.71 | 9844 |
| 2021-09-30 | 49.60 | $19.80 | 4025 |
| 2021-09-29 | 49.60 | $19.80 | 25740 |
| 2021-09-28 | 45.01 | $19.30 | 24100 |
| 2021-09-27 | 49.28 | $19.80 | 23000 |
| 2021-09-24 | 44.26 | $19.30 | 1600 |
| 2021-09-23 | 46.53 | $19.56 | 18000 |
| 2021-09-22 | 44.12 | $19.33 | 6300 |
| 2021-09-21 | 38.63 | $18.85 | 2720 |
| 2021-09-20 | 41.02 | $19.15 | 2239 |
| 2021-09-17 | 45.49 | $19.65 | 25501 |
| 2021-09-16 | 45.03 | $19.61 | 1400 |
| 2021-09-15 | 45.39 | $19.65 | 3800 |
| 2021-09-14 | 39.04 | $19.10 | 1700 |
| 2021-09-13 | 42.92 | $19.55 | 24600 |
| 2021-09-10 | 38.81 | $19.23 | 2400 |
| 2021-09-09 | 41.47 | $19.53 | 5212 |
| 2021-09-08 | 41.92 | $19.58 | 5100 |
| 2021-09-07 | 45.94 | $20.00 | 5806 |
| 2021-09-03 | 49.03 | $20.29 | 2300 |
| 2021-09-02 | 49.46 | $20.33 | 3142 |
| 2021-09-01 | 46.41 | $20.06 | 4700 |
| 2021-08-31 | 49.69 | $20.37 | 3700 |
| 2021-08-30 | 50.01 | $20.40 | 16214 |
| 2021-08-27 | 48.08 | $20.22 | 6400 |
| 2021-08-26 | 50.77 | $20.48 | 4611 |
| 2021-08-25 | 47.89 | $20.21 | 11600 |
| 2021-08-24 | 43.85 | $19.86 | 13100 |
| 2021-08-23 | 49.71 | $20.42 | 15549 |
| 2021-08-20 | 47.20 | $20.21 | 540 |
| 2021-08-19 | 48.40 | $20.32 | 2737 |
| 2021-08-18 | 48.72 | $20.35 | 15200 |
| 2021-08-17 | 57.86 | $21.10 | 2024 |
| 2021-08-16 | 55.87 | $20.91 | 2800 |
| 2021-08-13 | 60.44 | $21.23 | 8727 |
| 2021-08-12 | 56.77 | $20.88 | 7800 |
| 2021-08-11 | 53.73 | $20.62 | 17049 |
| 2021-08-10 | 57.26 | $20.86 | 2200 |
| 2021-08-09 | 53.78 | $20.57 | 400 |
| 2021-08-06 | 53.78 | $20.57 | 7700 |
| 2021-08-05 | 55.61 | $20.70 | 21133 |
| 2021-08-04 | 53.28 | $20.50 | 5900 |
| 2021-08-03 | 53.28 | $20.50 | 12100 |
| 2021-08-02 | 54.31 | $20.58 | 4400 |
| 2021-07-30 | 52.91 | $20.45 | 5220 |
| 2021-07-29 | 54.50 | $20.58 | 11145 |
| 2021-07-28 | 58.47 | $20.89 | 2400 |
| 2021-07-27 | 57.52 | $20.79 | 22322 |
| 2021-07-26 | 54.77 | $20.51 | 25700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.09
2026-07-21
Close Price
$32.24
Vol: 34530
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -80.09 | $32.24 | 34530 |
| 2026-07-20 | -66.14 | $32.35 | 30300 |
| 2026-07-17 | -47.27 | $32.71 | 45000 |
| 2026-07-16 | -17.56 | $33.42 | 37073 |
| 2026-07-15 | -41.67 | $32.61 | 43400 |
| 2026-07-14 | -48.81 | $32.37 | 39913 |
| 2026-07-13 | -42.56 | $32.58 | 51401 |
| 2026-07-10 | -48.51 | $32.38 | 35800 |
| 2026-07-09 | -47.32 | $32.42 | 34232 |
| 2026-07-08 | -56.25 | $32.12 | 37145 |
| 2026-07-07 | -37.80 | $32.74 | 45200 |
| 2026-07-06 | -33.63 | $32.88 | 47600 |
| 2026-07-02 | -27.84 | $32.93 | 54200 |
| 2026-07-01 | -17.68 | $33.28 | 46029 |
| 2026-06-30 | -32.20 | $32.68 | 50219 |
| 2026-06-29 | -30.41 | $32.69 | 76205 |
| 2026-06-26 | -20.28 | $33.13 | 601005 |
| 2026-06-25 | -23.51 | $32.24 | 59716 |
| 2026-06-24 | -8.63 | $32.74 | 160900 |
| 2026-06-23 | -24.70 | $32.20 | 191200 |
| 2026-06-22 | -34.52 | $31.87 | 56700 |
| 2026-06-18 | -41.76 | $31.56 | 129245 |
| 2026-06-17 | -50.57 | $31.25 | 82138 |
| 2026-06-16 | -38.40 | $31.64 | 75635 |
| 2026-06-15 | -45.16 | $31.35 | 107926 |
| 2026-06-12 | -6.97 | $32.22 | 98943 |
| 2026-06-11 | -16.36 | $31.91 | 148132 |
| 2026-06-10 | -10.09 | $32.00 | 123100 |
| 2026-06-09 | -18.67 | $31.72 | 121500 |
| 2026-06-08 | -12.45 | $31.40 | 119204 |
| 2026-06-05 | -11.60 | $31.36 | 195100 |
| 2026-06-04 | -2.94 | $30.80 | 162800 |
| 2026-06-03 | -56.47 | $29.89 | 87400 |
| 2026-06-02 | -8.24 | $30.71 | 198011 |
| 2026-06-01 | -47.06 | $30.05 | 120120 |
| 2026-05-29 | -46.47 | $30.06 | 123600 |
| 2026-05-28 | -47.06 | $30.05 | 96300 |
| 2026-05-27 | -45.88 | $30.07 | 73016 |
| 2026-05-26 | -27.65 | $30.38 | 58400 |
| 2026-05-22 | -25.29 | $30.42 | 89426 |
| 2026-05-21 | -17.72 | $30.45 | 154000 |
| 2026-05-20 | -50.30 | $29.99 | 89908 |
| 2026-05-19 | -79.07 | $29.60 | 104000 |
| 2026-05-18 | -77.88 | $29.65 | 67200 |
| 2026-05-15 | -95.13 | $29.26 | 52110 |
| 2026-05-14 | -91.86 | $29.48 | 56700 |
| 2026-05-13 | -91.40 | $29.49 | 58100 |
| 2026-05-12 | -80.54 | $29.73 | 50342 |
| 2026-05-11 | -77.38 | $29.80 | 49831 |
| 2026-05-08 | -50.23 | $30.40 | 59104 |
| 2026-05-07 | -49.32 | $30.42 | 144946 |
| 2026-05-06 | -63.35 | $30.11 | 97801 |
| 2026-05-05 | -75.57 | $29.84 | 33100 |
| 2026-05-04 | -85.97 | $29.61 | 53500 |
| 2026-05-01 | -77.73 | $29.87 | 32900 |
| 2026-04-30 | -76.31 | $29.61 | 50500 |
| 2026-04-29 | -75.90 | $29.62 | 54436 |
| 2026-04-28 | -49.07 | $30.19 | 41200 |
| 2026-04-27 | -45.99 | $30.19 | 60300 |
| 2026-04-24 | -44.84 | $30.12 | 73600 |
| 2026-04-23 | -48.04 | $29.92 | 77307 |
| 2026-04-22 | -24.77 | $30.69 | 83600 |
| 2026-04-21 | -38.97 | $30.22 | 46800 |
| 2026-04-20 | -13.60 | $31.06 | 68100 |
| 2026-04-17 | -9.97 | $31.15 | 182301 |
| 2026-04-16 | -26.09 | $30.41 | 68100 |
| 2026-04-15 | -14.83 | $30.85 | 42844 |
| 2026-04-14 | -15.35 | $30.83 | 64545 |
| 2026-04-13 | -14.83 | $30.85 | 61826 |
| 2026-04-10 | -12.02 | $30.96 | 84939 |
| 2026-04-09 | -2.55 | $31.33 | 163400 |
| 2026-04-08 | -8.16 | $30.66 | 122229 |
| 2026-04-07 | -9.09 | $29.91 | 98400 |
| 2026-04-06 | -5.71 | $29.81 | 80414 |
| 2026-04-02 | -11.06 | $29.51 | 74536 |
| 2026-04-01 | -18.14 | $29.35 | 61037 |
| 2026-03-31 | -23.45 | $29.23 | 37200 |
| 2026-03-30 | -37.61 | $28.91 | 46300 |
| 2026-03-27 | -54.42 | $28.53 | 36100 |
| 2026-03-26 | -55.84 | $28.71 | 55900 |
| 2026-03-25 | -67.62 | $28.52 | 180400 |
| 2026-03-24 | -67.94 | $28.51 | 86400 |
| 2026-03-23 | -64.44 | $28.62 | 76511 |
| 2026-03-20 | -80.59 | $28.16 | 152022 |
| 2026-03-19 | -82.35 | $28.10 | 61600 |
| 2026-03-18 | -93.24 | $27.73 | 81600 |
| 2026-03-17 | -77.94 | $28.25 | 86507 |
| 2026-03-16 | -69.71 | $28.53 | 97500 |
| 2026-03-13 | -82.65 | $28.09 | 61116 |
| 2026-03-12 | -81.47 | $28.13 | 56125 |
| 2026-03-11 | -84.12 | $28.04 | 84000 |
| 2026-03-10 | -72.94 | $28.42 | 67540 |
| 2026-03-09 | -74.58 | $28.40 | 54800 |
| 2026-03-06 | -84.47 | $28.33 | 59543 |
| 2026-03-05 | -89.91 | $28.58 | 48736 |
| 2026-03-04 | -79.87 | $28.90 | 58411 |
| 2026-03-03 | -86.16 | $28.70 | 65200 |
| 2026-03-02 | -82.24 | $28.94 | 28800 |
| 2026-02-27 | -97.40 | $28.82 | 42800 |
| 2026-02-26 | -52.99 | $30.02 | 38310 |
| 2026-02-25 | -40.40 | $30.01 | 46500 |
| 2026-02-24 | -56.78 | $29.43 | 36900 |
| 2026-02-23 | -47.46 | $29.76 | 46800 |
| 2026-02-20 | -23.16 | $30.62 | 69005 |
| 2026-02-19 | -26.84 | $30.49 | 56242 |
| 2026-02-18 | -37.57 | $30.11 | 43200 |
| 2026-02-17 | -33.62 | $30.25 | 84331 |
| 2026-02-13 | -42.94 | $29.92 | 72948 |
| 2026-02-12 | -46.33 | $29.80 | 65009 |
| 2026-02-11 | -41.81 | $29.96 | 47000 |
| 2026-02-10 | -34.75 | $30.21 | 54138 |
| 2026-02-09 | -17.23 | $30.83 | 55422 |
| 2026-02-06 | -16.95 | $30.84 | 48200 |
| 2026-02-05 | -17.80 | $30.81 | 98000 |
| 2026-02-04 | -18.93 | $30.77 | 62042 |
| 2026-02-03 | -11.97 | $30.62 | 99228 |
| 2026-02-02 | -25.24 | $30.21 | 85544 |
| 2026-01-30 | -54.05 | $29.32 | 51000 |
| 2026-01-29 | -62.78 | $29.05 | 81807 |
| 2026-01-28 | -69.26 | $28.85 | 79017 |
| 2026-01-27 | -87.64 | $28.58 | 51386 |
| 2026-01-26 | -82.55 | $28.72 | 96700 |
| 2026-01-23 | -86.72 | $28.90 | 70940 |
| 2026-01-22 | -48.66 | $29.90 | 198100 |
| 2026-01-21 | -66.96 | $29.50 | 134900 |
| 2026-01-20 | -90.49 | $29.00 | 51527 |
| 2026-01-16 | -85.60 | $29.29 | 82013 |
| 2026-01-15 | -75.49 | $29.55 | 103410 |
| 2026-01-14 | -77.52 | $29.50 | 167808 |
| 2026-01-13 | -78.68 | $29.47 | 51028 |
| 2026-01-12 | -75.58 | $29.55 | 19449 |
| 2026-01-09 | -67.83 | $29.75 | 25400 |
| 2026-01-08 | -58.53 | $29.99 | 61247 |
| 2026-01-07 | -81.78 | $29.39 | 26200 |
| 2026-01-06 | -71.71 | $29.65 | 38200 |
| 2026-01-05 | -73.26 | $29.61 | 34300 |
| 2026-01-02 | -99.61 | $28.97 | 21140 |
| 2025-12-31 | -65.14 | $29.65 | 22639 |
| 2025-12-30 | -61.97 | $29.74 | 24500 |
| 2025-12-29 | -56.34 | $29.90 | 16905 |
| 2025-12-26 | -61.27 | $29.76 | 18200 |
| 2025-12-24 | -57.39 | $29.87 | 13820 |
| 2025-12-23 | -50.97 | $29.93 | 31519 |
| 2025-12-22 | -33.83 | $30.36 | 50822 |
| 2025-12-19 | -19.46 | $30.70 | 104200 |
| 2025-12-18 | -11.17 | $31.04 | 55427 |
| 2025-12-17 | -11.63 | $31.00 | 52435 |
| 2025-12-16 | -7.33 | $31.17 | 52600 |
| 2025-12-15 | -6.84 | $31.18 | 86800 |
| 2025-12-12 | -3.40 | $30.65 | 52005 |
| 2025-12-11 | -2.51 | $30.46 | 60717 |
| 2025-12-10 | -3.80 | $30.00 | 73000 |
| 2025-12-09 | -13.96 | $29.24 | 32936 |
| 2025-12-08 | -7.72 | $29.36 | 29000 |
| 2025-12-05 | -6.29 | $29.38 | 15300 |
| 2025-12-04 | -4.38 | $29.39 | 27800 |
| 2025-12-03 | -4.83 | $29.31 | 27276 |
| 2025-12-02 | -21.48 | $28.76 | 21200 |
| 2025-12-01 | -10.07 | $29.10 | 22800 |
| 2025-11-28 | -7.47 | $29.02 | 8617 |
| 2025-11-26 | -7.47 | $29.02 | 23600 |
| 2025-11-25 | -3.56 | $29.13 | 32200 |
| 2025-11-24 | -23.93 | $28.20 | 12330 |
| 2025-11-21 | -6.40 | $28.32 | 26613 |
| 2025-11-20 | -41.21 | $27.39 | 23147 |
| 2025-11-19 | -33.94 | $27.51 | 18508 |
| 2025-11-18 | -50.53 | $27.35 | 29300 |
| 2025-11-17 | -56.30 | $26.96 | 45208 |
| 2025-11-14 | -24.37 | $27.72 | 20531 |
| 2025-11-13 | -47.71 | $27.75 | 17731 |
| 2025-11-12 | -54.86 | $27.50 | 14923 |
| 2025-11-11 | -56.86 | $27.43 | 21223 |
| 2025-11-10 | -61.43 | $27.27 | 16000 |
| 2025-11-07 | -72.00 | $26.90 | 10600 |
| 2025-11-06 | -77.71 | $26.70 | 12025 |
| 2025-11-05 | -71.71 | $26.91 | 21449 |
| 2025-11-04 | -80.00 | $26.62 | 24100 |
| 2025-11-03 | -76.86 | $26.73 | 23800 |
| 2025-10-31 | -74.57 | $26.81 | 23500 |
| 2025-10-30 | -65.43 | $27.13 | 43600 |
| 2025-10-29 | -79.71 | $26.63 | 31100 |
| 2025-10-28 | -58.57 | $27.37 | 65306 |
| 2025-10-27 | -56.57 | $27.44 | 26200 |
| 2025-10-24 | -56.29 | $27.45 | 24323 |
| 2025-10-23 | -61.43 | $27.27 | 27441 |
| 2025-10-22 | -43.14 | $27.91 | 61721 |
| 2025-10-21 | -62.00 | $27.25 | 30900 |
| 2025-10-20 | -79.62 | $27.05 | 29328 |
| 2025-10-17 | -88.85 | $26.76 | 35900 |
| 2025-10-16 | -76.11 | $27.16 | 43500 |
| 2025-10-15 | -39.17 | $28.32 | 57343 |
| 2025-10-14 | -47.45 | $28.06 | 37841 |
| 2025-10-13 | -62.42 | $27.59 | 100700 |
| 2025-10-10 | -97.77 | $26.48 | 19300 |
| 2025-10-09 | -89.11 | $27.34 | 21913 |
| 2025-10-08 | -89.02 | $27.36 | 21206 |
| 2025-10-07 | -92.68 | $27.27 | 16500 |
| 2025-10-06 | -80.08 | $27.58 | 30012 |
| 2025-10-03 | -86.18 | $27.43 | 27721 |
| 2025-10-02 | -88.21 | $27.38 | 19946 |
| 2025-10-01 | -88.21 | $27.53 | 17100 |
| 2025-09-30 | -54.07 | $28.22 | 19111 |
| 2025-09-29 | -53.25 | $28.24 | 25100 |
| 2025-09-26 | -24.80 | $28.94 | 13540 |
| 2025-09-25 | -25.91 | $28.91 | 28400 |
| 2025-09-24 | -21.05 | $29.03 | 24900 |
| 2025-09-23 | -18.66 | $29.05 | 25419 |
| 2025-09-22 | -14.50 | $29.05 | 37836 |
| 2025-09-19 | -9.87 | $29.14 | 122410 |
| 2025-09-18 | -3.85 | $28.91 | 18011 |
| 2025-09-17 | -14.97 | $28.41 | 27149 |
| 2025-09-16 | -20.56 | $28.18 | 60404 |
| 2025-09-15 | -21.54 | $28.10 | 34600 |
| 2025-09-12 | -27.33 | $27.92 | 17222 |
| 2025-09-11 | -20.90 | $28.12 | 17200 |
| 2025-09-10 | -27.97 | $27.90 | 15719 |
| 2025-09-09 | -23.25 | $27.94 | 27500 |
| 2025-09-08 | -13.65 | $27.67 | 20400 |
| 2025-09-05 | -11.56 | $27.63 | 21224 |
| 2025-09-04 | -3.25 | $27.74 | 21101 |
| 2025-09-03 | -9.67 | $27.18 | 20600 |
| 2025-09-02 | -10.39 | $27.15 | 21700 |
| 2025-08-29 | -6.47 | $27.27 | 13400 |
| 2025-08-28 | -5.79 | $27.21 | 17000 |
| 2025-08-27 | -3.06 | $27.29 | 23202 |
| 2025-08-26 | -5.68 | $27.11 | 40312 |
| 2025-08-25 | -8.78 | $26.82 | 15400 |
| 2025-08-22 | -5.23 | $26.84 | 33523 |
| 2025-08-21 | -13.39 | $26.06 | 17724 |
| 2025-08-20 | -9.38 | $26.15 | 17205 |
| 2025-08-19 | -2.28 | $26.26 | 23300 |
| 2025-08-18 | -23.29 | $25.80 | 16400 |
| 2025-08-15 | -25.11 | $25.76 | 16737 |
| 2025-08-14 | -7.76 | $26.14 | 18814 |
| 2025-08-13 | -5.48 | $26.19 | 23000 |
| 2025-08-12 | -5.38 | $25.88 | 36700 |
| 2025-08-11 | -41.99 | $25.17 | 25900 |
| 2025-08-08 | -50.78 | $24.95 | 14424 |
| 2025-08-07 | -68.39 | $24.61 | 19900 |
| 2025-08-06 | -62.69 | $24.72 | 13300 |
| 2025-08-05 | -64.25 | $24.69 | 21504 |
| 2025-08-04 | -57.51 | $24.82 | 39000 |
| 2025-08-01 | -73.33 | $24.52 | 44100 |
| 2025-07-31 | -60.00 | $24.78 | 32000 |
| 2025-07-30 | -51.28 | $24.95 | 46600 |
| 2025-07-29 | -41.54 | $25.14 | 21700 |
| 2025-07-28 | -30.56 | $25.29 | 33218 |
| 2025-07-25 | -31.33 | $25.22 | 22731 |
| 2025-07-24 | -30.64 | $25.23 | 48440 |
| 2025-07-23 | -8.08 | $25.74 | 33200 |
| 2025-07-22 | -20.15 | $25.40 | 35047 |
| 2025-07-21 | -17.99 | $25.34 | 33210 |
| 2025-07-18 | -15.52 | $25.41 | 40043 |
| 2025-07-17 | -19.73 | $25.21 | 42634 |
| 2025-07-16 | -28.27 | $24.89 | 45447 |
| 2025-07-15 | -34.13 | $24.67 | 40910 |
| 2025-07-14 | -19.76 | $25.13 | 78314 |
| 2025-07-11 | -26.75 | $24.84 | 16500 |
| 2025-07-10 | -14.94 | $25.33 | 13900 |
| 2025-07-09 | -15.90 | $25.29 | 26126 |
| 2025-07-08 | -14.46 | $25.35 | 37407 |
| 2025-07-07 | -8.43 | $25.60 | 23700 |
| 2025-07-03 | -1.98 | $25.76 | 16900 |
| 2025-07-02 | -1.09 | $25.42 | 26147 |
| 2025-07-01 | -9.40 | $24.98 | 31500 |
| 2025-06-30 | -5.15 | $24.38 | 51810 |
| 2025-06-27 | -22.31 | $23.68 | 935900 |
| 2025-06-26 | -3.18 | $23.93 | 52200 |
| 2025-06-25 | -17.31 | $23.52 | 38300 |
| 2025-06-24 | -16.38 | $23.74 | 39100 |
| 2025-06-23 | -42.67 | $23.13 | 50000 |
| 2025-06-20 | -65.52 | $22.60 | 33500 |
| 2025-06-18 | -80.32 | $22.29 | 24900 |
| 2025-06-17 | -86.65 | $22.21 | 24504 |
| 2025-06-16 | -81.43 | $22.37 | 22720 |
| 2025-06-13 | -76.55 | $22.52 | 25700 |
| 2025-06-12 | -90.11 | $23.23 | 21200 |
| 2025-06-11 | -81.11 | $23.41 | 19800 |
| 2025-06-10 | -87.22 | $23.30 | 58322 |
| 2025-06-09 | -85.03 | $23.35 | 24147 |
| 2025-06-06 | -87.17 | $23.31 | 21100 |
| 2025-06-05 | -98.40 | $23.10 | 18220 |
| 2025-06-04 | -94.09 | $23.19 | 42400 |
| 2025-06-03 | -89.94 | $23.42 | 20627 |
| 2025-06-02 | -89.94 | $23.42 | 28808 |
| 2025-05-30 | -73.37 | $23.70 | 13807 |
| 2025-05-29 | -73.37 | $23.70 | 11811 |
| 2025-05-28 | -85.21 | $23.50 | 21520 |
| 2025-05-27 | -70.41 | $23.75 | 28448 |
| 2025-05-23 | -100.00 | $23.25 | 32030 |
| 2025-05-22 | -93.51 | $23.50 | 29500 |
| 2025-05-21 | -79.87 | $23.71 | 23537 |
| 2025-05-20 | -44.04 | $24.09 | 26148 |
| 2025-05-19 | -32.00 | $23.82 | 17029 |
| 2025-05-16 | -24.41 | $23.81 | 21100 |
| 2025-05-15 | -20.30 | $24.00 | 16526 |
| 2025-05-14 | -18.57 | $24.08 | 19500 |
| 2025-05-13 | -17.93 | $24.11 | 17928 |
| 2025-05-12 | -18.14 | $24.10 | 28035 |
| 2025-05-09 | -18.76 | $23.96 | 19400 |
| 2025-05-08 | -20.70 | $23.86 | 25400 |
| 2025-05-07 | -23.79 | $23.70 | 19400 |
| 2025-05-06 | -20.81 | $23.80 | 20016 |
| 2025-05-05 | -12.43 | $24.25 | 20103 |
| 2025-05-02 | -8.23 | $24.48 | 29333 |
| 2025-05-01 | -10.79 | $24.34 | 22422 |
| 2025-04-30 | -26.14 | $23.50 | 35448 |
| 2025-04-29 | -20.66 | $23.80 | 24100 |
| 2025-04-28 | -22.49 | $23.70 | 18800 |
| 2025-04-25 | -20.66 | $23.80 | 33720 |
| 2025-04-24 | -16.64 | $24.02 | 34622 |
| 2025-04-23 | -11.97 | $23.58 | 34000 |
| 2025-04-22 | -20.00 | $22.22 | 30732 |
| 2025-04-21 | -49.28 | $21.21 | 24312 |
| 2025-04-17 | -46.38 | $21.31 | 34437 |
| 2025-04-16 | -46.38 | $21.31 | 21600 |
| 2025-04-15 | -45.51 | $21.34 | 34500 |
| 2025-04-14 | -55.94 | $20.98 | 22200 |
| 2025-04-11 | -66.09 | $20.63 | 27344 |
| 2025-04-10 | -62.03 | $20.77 | 52510 |
| 2025-04-09 | -32.46 | $21.79 | 33300 |
| 2025-04-08 | -77.68 | $20.23 | 33700 |
| 2025-04-07 | -64.06 | $20.70 | 37101 |
| 2025-04-04 | -76.64 | $20.58 | 49809 |
| 2025-04-03 | -96.44 | $21.14 | 74010 |
| 2025-04-02 | -46.01 | $22.70 | 23248 |
| 2025-04-01 | -62.45 | $22.47 | 55200 |
| 2025-03-31 | -70.03 | $22.56 | 48225 |
| 2025-03-28 | -81.46 | $22.36 | 37900 |
| 2025-03-27 | -74.37 | $22.67 | 16143 |
| 2025-03-26 | -78.26 | $22.50 | 24013 |
| 2025-03-25 | -74.83 | $22.65 | 83306 |
| 2025-03-24 | -76.66 | $22.57 | 31500 |
| 2025-03-21 | -87.64 | $22.11 | 44200 |
| 2025-03-20 | -83.30 | $22.36 | 74815 |
| 2025-03-19 | -85.14 | $22.36 | 23600 |
| 2025-03-18 | -87.22 | $22.36 | 58216 |
| 2025-03-17 | -86.28 | $22.42 | 32237 |
| 2025-03-14 | -85.96 | $22.45 | 47914 |
| 2025-03-13 | -97.50 | $21.71 | 51100 |
| 2025-03-12 | -88.30 | $22.30 | 23100 |
| 2025-03-11 | -94.85 | $21.88 | 30300 |
| 2025-03-10 | -99.30 | $22.29 | 67624 |
| 2025-03-07 | -91.00 | $23.21 | 38708 |
| 2025-03-06 | -92.15 | $23.38 | 35632 |
| 2025-03-05 | -87.03 | $23.80 | 40300 |
| 2025-03-04 | -89.85 | $23.80 | 68136 |
| 2025-03-03 | -79.63 | $24.95 | 60418 |
| 2025-02-28 | -80.16 | $24.93 | 48600 |
| 2025-02-27 | -87.57 | $24.65 | 27200 |
| 2025-02-26 | -87.04 | $24.67 | 41100 |
| 2025-02-25 | -96.08 | $24.53 | 44800 |
| 2025-02-24 | -87.40 | $24.84 | 64822 |
| 2025-02-21 | -75.07 | $25.28 | 61700 |
| 2025-02-20 | -47.62 | $26.26 | 64443 |
| 2025-02-19 | -32.21 | $26.81 | 47600 |
| 2025-02-18 | -27.93 | $26.84 | 86408 |
| 2025-02-14 | -16.46 | $27.30 | 52601 |
| 2025-02-13 | -16.01 | $27.27 | 71101 |
| 2025-02-12 | -9.68 | $27.51 | 101349 |
| 2025-02-11 | -7.42 | $27.54 | 103739 |
| 2025-02-10 | -13.08 | $27.20 | 161625 |
| 2025-02-07 | -16.44 | $26.43 | 199104 |
| 2025-02-06 | -20.31 | $26.23 | 145100 |
| 2025-02-05 | -18.76 | $26.31 | 115800 |
| 2025-02-04 | -17.02 | $26.40 | 264811 |
| 2025-02-03 | -35.98 | $25.42 | 54100 |
| 2025-01-31 | -26.11 | $25.93 | 34300 |
| 2025-01-30 | -28.24 | $25.82 | 31022 |
| 2025-01-29 | -24.76 | $26.00 | 41800 |
| 2025-01-28 | -26.31 | $25.92 | 49000 |
| 2025-01-27 | -19.92 | $26.25 | 146400 |
| 2025-01-24 | -24.95 | $25.99 | 83400 |
| 2025-01-23 | -16.45 | $25.97 | 80700 |
| 2025-01-22 | -21.15 | $24.57 | 19226 |
| 2025-01-21 | -39.60 | $24.23 | 27436 |
| 2025-01-17 | -46.12 | $24.26 | 33100 |
| 2025-01-16 | -49.38 | $24.14 | 53900 |
| 2025-01-15 | -56.80 | $23.89 | 13135 |
| 2025-01-14 | -79.13 | $22.97 | 21829 |
| 2025-01-13 | -95.63 | $22.29 | 16310 |
| 2025-01-10 | -92.96 | $22.40 | 19800 |
| 2025-01-08 | -99.07 | $23.03 | 11111 |
| 2025-01-07 | -97.32 | $23.32 | 20611 |
| 2025-01-06 | -97.40 | $23.61 | 32900 |
| 2025-01-03 | -94.10 | $23.70 | 31147 |
| 2025-01-02 | -95.65 | $23.81 | 23800 |
| 2024-12-31 | -88.89 | $24.00 | 11400 |
| 2024-12-30 | -91.40 | $23.93 | 15334 |
| 2024-12-27 | -86.74 | $24.06 | 17500 |
| 2024-12-26 | -76.34 | $24.35 | 22700 |
| 2024-12-24 | -72.40 | $24.46 | 7700 |
| 2024-12-23 | -86.38 | $24.07 | 23200 |
| 2024-12-20 | -98.41 | $24.00 | 48500 |
| 2024-12-19 | -94.26 | $24.18 | 29700 |
| 2024-12-18 | -76.58 | $24.42 | 29600 |
| 2024-12-17 | -19.70 | $25.95 | 25413 |
| 2024-12-16 | -23.05 | $25.86 | 62227 |
| 2024-12-13 | -19.70 | $25.95 | 182500 |
| 2024-12-12 | -18.73 | $25.95 | 84518 |
| 2024-12-11 | -16.61 | $26.01 | 20600 |
| 2024-12-10 | -28.27 | $25.68 | 18500 |
| 2024-12-09 | -29.33 | $25.65 | 12036 |
| 2024-12-06 | -30.39 | $25.62 | 14300 |
| 2024-12-05 | -17.31 | $25.99 | 16315 |
| 2024-12-04 | -15.55 | $26.04 | 13111 |
| 2024-12-03 | -10.95 | $26.17 | 15518 |
| 2024-12-02 | -9.54 | $26.15 | 29124 |
| 2024-11-29 | -9.06 | $26.01 | 9906 |
| 2024-11-27 | -19.60 | $25.68 | 19141 |
| 2024-11-26 | -31.56 | $25.32 | 24415 |
| 2024-11-25 | -22.12 | $25.52 | 41221 |
| 2024-11-22 | -15.92 | $25.05 | 17500 |
| 2024-11-21 | -19.06 | $24.94 | 18405 |
| 2024-11-20 | -37.08 | $24.33 | 18007 |
| 2024-11-19 | -34.35 | $24.42 | 37006 |
| 2024-11-18 | -37.69 | $24.31 | 35900 |
| 2024-11-15 | -39.51 | $24.25 | 16400 |
| 2024-11-14 | -42.86 | $24.14 | 31600 |
| 2024-11-13 | -33.74 | $24.44 | 12429 |
| 2024-11-12 | -8.65 | $25.01 | 12926 |
| 2024-11-11 | -0.27 | $24.99 | 11900 |
| 2024-11-08 | -14.57 | $24.25 | 9947 |
| 2024-11-07 | -15.15 | $24.21 | 10300 |
| 2024-11-06 | -8.47 | $24.40 | 9542 |
| 2024-11-05 | -14.92 | $23.76 | 9041 |
| 2024-11-04 | -23.82 | $23.42 | 10019 |
| 2024-11-01 | -13.09 | $23.83 | 11400 |
| 2024-10-31 | -15.45 | $23.74 | 12500 |
| 2024-10-30 | -25.52 | $23.35 | 14741 |
| 2024-10-29 | -3.43 | $23.87 | 15608 |
| 2024-10-28 | -25.94 | $23.06 | 3540 |
| 2024-10-25 | -42.65 | $22.48 | 12643 |
| 2024-10-24 | -31.70 | $22.86 | 16839 |
| 2024-10-23 | -30.55 | $22.90 | 11707 |
| 2024-10-22 | -31.99 | $22.85 | 22112 |
| 2024-10-21 | -36.02 | $22.71 | 9323 |
| 2024-10-18 | -20.17 | $23.26 | 12822 |
| 2024-10-17 | -17.07 | $23.21 | 9600 |
| 2024-10-16 | -18.60 | $23.16 | 45500 |
| 2024-10-15 | -62.87 | $21.37 | 17905 |
| 2024-10-14 | -65.82 | $21.30 | 9000 |
| 2024-10-11 | -62.87 | $21.37 | 20036 |
| 2024-10-10 | -72.15 | $21.15 | 8187 |
| 2024-10-09 | -87.76 | $20.78 | 19147 |
| 2024-10-08 | -79.75 | $20.97 | 11121 |
| 2024-10-07 | -87.34 | $20.79 | 20141 |
| 2024-10-04 | -82.70 | $20.90 | 7827 |
| 2024-10-03 | -82.70 | $20.90 | 6400 |
| 2024-10-02 | -77.97 | $21.02 | 10415 |
| 2024-10-01 | -75.42 | $21.08 | 8300 |
| 2024-09-30 | -60.17 | $21.44 | 11900 |
| 2024-09-27 | -61.86 | $21.40 | 16518 |
| 2024-09-26 | -51.27 | $21.65 | 16300 |
| 2024-09-25 | -51.69 | $21.64 | 6829 |
| 2024-09-24 | -57.63 | $21.50 | 8800 |
| 2024-09-23 | -37.29 | $21.98 | 8821 |
| 2024-09-20 | -3.91 | $22.70 | 21700 |
| 2024-09-19 | -3.54 | $22.70 | 23838 |
| 2024-09-18 | -38.73 | $21.50 | 25600 |
| 2024-09-17 | -25.25 | $21.76 | 8400 |
| 2024-09-16 | -27.72 | $21.71 | 11046 |
| 2024-09-13 | -16.34 | $21.94 | 10800 |
| 2024-09-12 | -47.52 | $21.31 | 2500 |
| 2024-09-11 | -45.05 | $21.36 | 9600 |
| 2024-09-10 | -44.93 | $21.25 | 34900 |
| 2024-09-09 | -47.58 | $21.19 | 11700 |
| 2024-09-06 | -51.54 | $21.10 | 7901 |
| 2024-09-05 | -45.82 | $21.23 | 24200 |
| 2024-09-04 | -33.48 | $21.51 | 24041 |
| 2024-09-03 | -30.67 | $21.54 | 15500 |
| 2024-08-30 | -17.87 | $21.80 | 8000 |
| 2024-08-29 | -15.59 | $21.86 | 10700 |
| 2024-08-28 | -26.03 | $21.97 | 20735 |
| 2024-08-27 | -46.98 | $21.57 | 13451 |
| 2024-08-26 | -39.29 | $21.85 | 16100 |
| 2024-08-23 | -39.29 | $21.85 | 31400 |
| 2024-08-22 | -83.33 | $20.25 | 57900 |
| 2024-08-21 | -65.57 | $20.90 | 21700 |
| 2024-08-20 | -58.74 | $21.15 | 9118 |
| 2024-08-19 | -54.92 | $21.29 | 11837 |
| 2024-08-16 | -64.75 | $20.93 | 32700 |
| 2024-08-15 | -63.11 | $20.99 | 8903 |
| 2024-08-14 | -79.24 | $20.40 | 6700 |
| 2024-08-13 | -74.04 | $20.59 | 10418 |
| 2024-08-12 | -55.83 | $20.33 | 14800 |
| 2024-08-09 | -45.90 | $20.67 | 7300 |
| 2024-08-08 | -53.58 | $20.23 | 15625 |
| 2024-08-07 | -54.03 | $20.15 | 28748 |
| 2024-08-06 | -40.00 | $20.54 | 28800 |
| 2024-08-05 | -47.61 | $19.91 | 35600 |
| 2024-08-02 | -34.97 | $20.81 | 31213 |
| 2024-08-01 | -26.24 | $21.40 | 38227 |
| 2024-07-31 | -11.05 | $22.50 | 19800 |
| 2024-07-30 | -5.52 | $22.90 | 14707 |
| 2024-07-29 | -13.81 | $22.30 | 51907 |
| 2024-07-26 | -7.60 | $22.75 | 36800 |
| 2024-07-25 | -0.70 | $23.19 | 34337 |
| 2024-07-24 | -5.89 | $22.13 | 37842 |
| 2024-07-23 | 0.00 | $22.31 | 50800 |
| 2024-07-22 | -2.46 | $21.61 | 52200 |
| 2024-07-19 | -6.20 | $20.75 | 29005 |
| 2024-07-18 | -17.89 | $19.96 | 48726 |
| 2024-07-17 | -2.93 | $20.37 | 24000 |
| 2024-07-16 | -4.57 | $19.61 | 27209 |
| 2024-07-15 | -26.87 | $17.72 | 16500 |
| 2024-07-12 | -18.94 | $17.90 | 11233 |
| 2024-07-11 | -5.29 | $18.21 | 12923 |
| 2024-07-10 | -34.50 | $17.44 | 27024 |
| 2024-07-09 | -76.36 | $16.36 | 51044 |
| 2024-07-08 | -69.38 | $16.54 | 14921 |
| 2024-07-05 | -84.50 | $16.15 | 38122 |
| 2024-07-03 | -78.68 | $16.30 | 9400 |
| 2024-07-02 | -66.67 | $16.61 | 35400 |
| 2024-07-01 | -70.54 | $16.51 | 30000 |
| 2024-06-28 | -41.86 | $17.25 | 948912 |
| 2024-06-27 | -24.42 | $17.70 | 42630 |
| 2024-06-26 | -23.91 | $17.50 | 46640 |
| 2024-06-25 | -23.91 | $17.50 | 29700 |
| 2024-06-24 | -22.17 | $17.54 | 22222 |
| 2024-06-21 | -25.14 | $17.06 | 44219 |
| 2024-06-20 | -46.84 | $16.76 | 8900 |
| 2024-06-18 | -45.31 | $16.80 | 17222 |
| 2024-06-17 | -56.11 | $16.72 | 15500 |
| 2024-06-14 | -55.41 | $16.78 | 17302 |
| 2024-06-13 | -35.06 | $17.25 | 22600 |
| 2024-06-12 | -50.22 | $16.90 | 22835 |
| 2024-06-11 | -79.65 | $16.22 | 24544 |
| 2024-06-10 | -94.25 | $15.93 | 14224 |
| 2024-06-07 | -93.20 | $16.14 | 14100 |
| 2024-06-06 | -79.61 | $16.42 | 11300 |
| 2024-06-05 | -74.18 | $16.48 | 17333 |
| 2024-06-04 | -81.69 | $16.32 | 14700 |
| 2024-06-03 | -69.16 | $16.49 | 12407 |
| 2024-05-31 | -58.15 | $16.74 | 17300 |
| 2024-05-30 | -71.37 | $16.44 | 12509 |
| 2024-05-29 | -79.74 | $16.25 | 13400 |
| 2024-05-28 | -48.02 | $16.97 | 19940 |
| 2024-05-24 | -34.80 | $17.27 | 13000 |
| 2024-05-23 | -48.90 | $16.95 | 21609 |
| 2024-05-22 | -22.03 | $17.56 | 15200 |
| 2024-05-21 | -24.49 | $17.46 | 13700 |
| 2024-05-20 | -33.47 | $17.24 | 61200 |
| 2024-05-17 | -4.49 | $17.95 | 31700 |
| 2024-05-16 | 0.00 | $17.49 | 428600 |
| 2024-05-15 | -5.17 | $17.26 | 45000 |
| 2024-05-14 | -55.29 | $16.23 | 15810 |
| 2024-05-13 | -54.80 | $16.20 | 70238 |
| 2024-05-10 | -58.76 | $16.13 | 18408 |
| 2024-05-09 | -57.63 | $16.15 | 20313 |
| 2024-05-08 | -60.45 | $16.10 | 17107 |
| 2024-05-07 | -62.71 | $16.06 | 9200 |
| 2024-05-06 | -68.93 | $15.95 | 54800 |
| 2024-05-03 | -37.85 | $16.50 | 8338 |
| 2024-05-02 | -37.29 | $16.51 | 17800 |
| 2024-05-01 | -33.33 | $16.58 | 13400 |
| 2024-04-30 | -37.22 | $16.53 | 22400 |
| 2024-04-29 | -27.55 | $16.82 | 18239 |
| 2024-04-26 | -36.28 | $16.77 | 23400 |
| 2024-04-25 | -53.02 | $16.41 | 30018 |
| 2024-04-24 | -64.65 | $16.16 | 33600 |
| 2024-04-23 | -62.79 | $16.20 | 18100 |
| 2024-04-22 | -30.94 | $16.94 | 55700 |
| 2024-04-19 | -74.90 | $16.00 | 23300 |
| 2024-04-18 | -79.25 | $15.95 | 18249 |
| 2024-04-17 | -82.20 | $15.95 | 18200 |
| 2024-04-16 | -87.38 | $15.79 | 24600 |
| 2024-04-15 | -90.63 | $15.88 | 79235 |
| 2024-04-12 | -81.78 | $16.38 | 29349 |
| 2024-04-11 | -95.55 | $16.13 | 20100 |
| 2024-04-10 | -94.09 | $16.26 | 26401 |
| 2024-04-09 | -91.46 | $16.67 | 12209 |
| 2024-04-08 | -91.46 | $16.67 | 13500 |
| 2024-04-05 | -90.45 | $16.69 | 10020 |
| 2024-04-04 | -95.26 | $16.68 | 13816 |
| 2024-04-03 | -84.74 | $16.88 | 25306 |
| 2024-04-02 | -56.45 | $17.09 | 17300 |
| 2024-04-01 | -49.19 | $17.27 | 58618 |
| 2024-03-28 | -42.57 | $17.43 | 13000 |
| 2024-03-27 | -51.81 | $17.20 | 27107 |
| 2024-03-26 | -60.64 | $16.98 | 29500 |
| 2024-03-25 | -58.63 | $17.03 | 64300 |
| 2024-03-22 | -43.78 | $17.40 | 14033 |
| 2024-03-21 | -35.34 | $17.61 | 26300 |
| 2024-03-20 | -36.14 | $17.59 | 46917 |
| 2024-03-19 | -55.36 | $17.00 | 13713 |
| 2024-03-18 | -58.04 | $16.94 | 13519 |
| 2024-03-15 | -55.36 | $17.00 | 69249 |
| 2024-03-14 | -54.46 | $17.02 | 19900 |
| 2024-03-13 | -43.30 | $17.27 | 20300 |
| 2024-03-12 | -46.43 | $17.20 | 24103 |
| 2024-03-11 | -48.66 | $17.15 | 12100 |
| 2024-03-08 | -50.45 | $17.11 | 8528 |
| 2024-03-07 | -37.50 | $17.40 | 10400 |
| 2024-03-06 | -37.50 | $17.40 | 21112 |
| 2024-03-05 | -37.50 | $17.40 | 47900 |
| 2024-03-04 | -94.57 | $16.12 | 12110 |
| 2024-03-01 | -94.23 | $16.15 | 16137 |
| 2024-02-29 | -87.59 | $16.43 | 14000 |
| 2024-02-28 | -97.04 | $16.19 | 13600 |
| 2024-02-27 | -93.95 | $16.30 | 30600 |
| 2024-02-26 | -99.23 | $16.30 | 14400 |
| 2024-02-23 | -95.41 | $16.45 | 18517 |
| 2024-02-22 | -92.86 | $16.55 | 20000 |
| 2024-02-21 | -94.32 | $16.50 | 28312 |
| 2024-02-20 | -99.48 | $16.52 | 40900 |
| 2024-02-16 | -86.02 | $17.06 | 20800 |
| 2024-02-15 | -82.32 | $17.20 | 24449 |
| 2024-02-14 | -86.81 | $17.03 | 11545 |
| 2024-02-13 | -97.10 | $16.64 | 19828 |
| 2024-02-12 | -77.41 | $17.75 | 52000 |
| 2024-02-09 | -93.98 | $17.20 | 19400 |
| 2024-02-08 | -92.47 | $17.25 | 11300 |
| 2024-02-07 | -95.48 | $17.15 | 20244 |
| 2024-02-06 | -90.16 | $17.57 | 9719 |
| 2024-02-05 | -88.81 | $17.70 | 9900 |
| 2024-02-02 | -81.51 | $18.24 | 7021 |
| 2024-02-01 | -75.00 | $18.54 | 17500 |
| 2024-01-31 | -82.00 | $18.70 | 16800 |
| 2024-01-30 | -75.72 | $19.00 | 19203 |
| 2024-01-29 | -76.34 | $19.00 | 20438 |
| 2024-01-26 | -69.72 | $19.26 | 9813 |
| 2024-01-25 | -69.72 | $19.26 | 12300 |
| 2024-01-24 | -90.08 | $18.46 | 16300 |
| 2024-01-23 | -90.08 | $18.46 | 6100 |
| 2024-01-22 | -85.75 | $18.63 | 12200 |
| 2024-01-19 | -89.06 | $18.50 | 27300 |
| 2024-01-18 | -92.29 | $18.41 | 23600 |
| 2024-01-17 | -91.26 | $18.45 | 8533 |
| 2024-01-16 | -97.07 | $18.36 | 19700 |
| 2024-01-12 | -97.51 | $18.48 | 11700 |
| 2024-01-11 | -96.57 | $18.62 | 10303 |
| 2024-01-10 | -95.99 | $18.89 | 14500 |
| 2024-01-09 | -96.67 | $19.10 | 16513 |
| 2024-01-08 | -79.87 | $19.62 | 17735 |
| 2024-01-05 | -64.62 | $19.90 | 41500 |
| 2024-01-04 | -50.44 | $20.27 | 30000 |
| 2024-01-03 | -33.59 | $20.67 | 14800 |
| 2024-01-02 | -14.65 | $21.42 | 5231 |
| 2023-12-29 | -11.33 | $21.53 | 12800 |
| 2023-12-28 | -4.60 | $21.58 | 8223 |
| 2023-12-27 | -5.23 | $21.48 | 14000 |
| 2023-12-26 | -7.05 | $21.40 | 4500 |
| 2023-12-22 | -9.32 | $21.30 | 11600 |
| 2023-12-21 | -8.45 | $21.10 | 12300 |
| 2023-12-20 | -10.87 | $21.00 | 23947 |
| 2023-12-19 | -15.46 | $20.81 | 7442 |
| 2023-12-18 | -16.43 | $20.77 | 15000 |
| 2023-12-15 | -8.35 | $21.10 | 97614 |
| 2023-12-14 | -7.37 | $20.50 | 21700 |
| 2023-12-13 | -13.36 | $19.63 | 41244 |
| 2023-12-12 | -10.98 | $19.31 | 13900 |
| 2023-12-11 | -11.76 | $19.29 | 19800 |
| 2023-12-08 | -7.69 | $19.20 | 4240 |
| 2023-12-07 | -2.84 | $18.75 | 8715 |
| 2023-12-06 | 0.00 | $18.74 | 9212 |
| 2023-12-05 | -8.22 | $18.38 | 8500 |
| 2023-12-04 | -17.12 | $18.25 | 7646 |
| 2023-12-01 | 0.00 | $18.06 | 15400 |
| 2023-11-30 | -24.71 | $17.64 | 4404 |
| 2023-11-29 | -8.24 | $17.78 | 17636 |
| 2023-11-28 | -57.65 | $17.36 | 4542 |
| 2023-11-27 | -34.12 | $17.56 | 12050 |
| 2023-11-24 | -11.76 | $17.75 | 2836 |
| 2023-11-22 | -21.18 | $17.67 | 9916 |
| 2023-11-21 | -24.71 | $17.64 | 2600 |
| 2023-11-20 | -23.53 | $17.65 | 2200 |
| 2023-11-17 | -49.41 | $17.43 | 12616 |
| 2023-11-16 | -54.12 | $17.39 | 5900 |
| 2023-11-15 | -82.89 | $17.32 | 9237 |
| 2023-11-14 | -76.47 | $17.44 | 26139 |
| 2023-11-13 | -86.10 | $17.26 | 3800 |
| 2023-11-10 | -81.82 | $17.34 | 19900 |
| 2023-11-09 | -82.35 | $17.33 | 3431 |
| 2023-11-08 | -76.47 | $17.44 | 15100 |
| 2023-11-07 | -85.03 | $17.28 | 6514 |
| 2023-11-06 | -87.70 | $17.23 | 3672 |
| 2023-11-03 | -78.61 | $17.40 | 15346 |
| 2023-11-02 | -88.24 | $17.22 | 13139 |
| 2023-11-01 | -88.77 | $17.21 | 22700 |
| 2023-10-31 | -62.57 | $17.70 | 16400 |
| 2023-10-30 | -83.96 | $17.30 | 4945 |
| 2023-10-27 | -82.89 | $17.32 | 14700 |
| 2023-10-26 | -78.61 | $17.40 | 15000 |
| 2023-10-25 | -83.96 | $17.30 | 8200 |
| 2023-10-24 | -94.65 | $17.10 | 15100 |
| 2023-10-23 | -80.21 | $17.37 | 11433 |
| 2023-10-20 | -75.94 | $17.45 | 9000 |
| 2023-10-19 | -70.59 | $17.55 | 18808 |
| 2023-10-18 | -41.18 | $17.80 | 24000 |
| 2023-10-17 | -58.09 | $17.57 | 22900 |
| 2023-10-16 | -72.79 | $17.37 | 15133 |
| 2023-10-13 | -65.16 | $17.35 | 5300 |
| 2023-10-12 | -69.68 | $17.28 | 24600 |
| 2023-10-11 | -61.94 | $17.40 | 12634 |
| 2023-10-10 | -55.48 | $17.50 | 46400 |
| 2023-10-09 | -41.29 | $17.72 | 6000 |
| 2023-10-06 | -23.77 | $17.74 | 10140 |
| 2023-10-05 | -16.82 | $17.70 | 15300 |
| 2023-10-04 | -24.14 | $17.47 | 8800 |
| 2023-10-03 | -55.32 | $17.23 | 9200 |
| 2023-10-02 | -75.53 | $17.04 | 4902 |
| 2023-09-29 | -51.06 | $17.27 | 10400 |
| 2023-09-28 | -21.28 | $17.55 | 4100 |
| 2023-09-27 | -21.28 | $17.55 | 7908 |
| 2023-09-26 | -35.11 | $17.42 | 8711 |
| 2023-09-25 | -26.60 | $17.50 | 7325 |
| 2023-09-22 | -37.23 | $17.40 | 7047 |
| 2023-09-21 | -37.23 | $17.40 | 7526 |
| 2023-09-20 | -32.98 | $17.44 | 6500 |
| 2023-09-19 | -30.85 | $17.46 | 8000 |
| 2023-09-18 | -36.17 | $17.41 | 13233 |
| 2023-09-15 | -26.88 | $17.50 | 47200 |
| 2023-09-14 | -38.14 | $17.42 | 7443 |
| 2023-09-13 | -57.14 | $17.36 | 6807 |
| 2023-09-12 | -58.91 | $17.35 | 7904 |
| 2023-09-11 | -84.00 | $17.14 | 12109 |
| 2023-09-08 | -88.48 | $17.07 | 7735 |
| 2023-09-07 | -95.39 | $16.92 | 35300 |
| 2023-09-06 | -92.21 | $17.05 | 7500 |
| 2023-09-05 | -74.29 | $17.50 | 3846 |
| 2023-09-01 | -72.83 | $17.59 | 6400 |
| 2023-08-31 | -85.71 | $17.28 | 6905 |
| 2023-08-30 | -84.05 | $17.35 | 3110 |
| 2023-08-29 | -77.74 | $17.54 | 9441 |
| 2023-08-28 | -94.81 | $17.03 | 7800 |
| 2023-08-25 | -94.16 | $17.05 | 26400 |
| 2023-08-24 | -99.67 | $17.01 | 9100 |
| 2023-08-23 | -95.67 | $17.13 | 5216 |
| 2023-08-22 | -97.67 | $17.07 | 3400 |
| 2023-08-21 | -89.97 | $17.40 | 4931 |
| 2023-08-18 | -90.58 | $17.50 | 9200 |
| 2023-08-17 | -93.12 | $17.43 | 26001 |
| 2023-08-16 | -100.00 | $17.38 | 15246 |
| 2023-08-15 | -89.68 | $17.74 | 5000 |
| 2023-08-14 | -67.97 | $18.09 | 12345 |
| 2023-08-11 | -45.91 | $18.54 | 14000 |
| 2023-08-10 | -41.80 | $18.65 | 11800 |
| 2023-08-09 | -39.32 | $18.73 | 19200 |
| 2023-08-08 | -31.27 | $18.99 | 12700 |
| 2023-08-07 | -27.55 | $19.11 | 18844 |
| 2023-08-04 | -22.91 | $19.26 | 41700 |
| 2023-08-03 | -11.15 | $19.64 | 14800 |
| 2023-08-02 | -18.27 | $19.41 | 16814 |
| 2023-08-01 | -12.38 | $19.60 | 21400 |
| 2023-07-31 | -7.74 | $19.75 | 25602 |
| 2023-07-28 | -7.74 | $19.75 | 19924 |
| 2023-07-27 | -12.94 | $19.26 | 27400 |
| 2023-07-26 | -20.28 | $19.05 | 70600 |
| 2023-07-25 | -5.36 | $19.42 | 21616 |
| 2023-07-24 | -0.58 | $18.49 | 24138 |
| 2023-07-21 | -14.45 | $18.25 | 14800 |
| 2023-07-20 | 0.00 | $18.23 | 24212 |
| 2023-07-19 | -25.00 | $17.73 | 26533 |
| 2023-07-18 | -44.88 | $17.47 | 19520 |
| 2023-07-17 | -80.32 | $17.02 | 12800 |
| 2023-07-14 | -94.64 | $16.86 | 8930 |
| 2023-07-13 | -94.27 | $16.97 | 10745 |
| 2023-07-12 | -89.51 | $17.05 | 64500 |
| 2023-07-11 | -95.06 | $16.96 | 34719 |
| 2023-07-10 | -75.34 | $17.40 | 7108 |
| 2023-07-07 | -78.09 | $17.43 | 39600 |
| 2023-07-06 | -83.05 | $17.35 | 19241 |
| 2023-07-05 | -76.00 | $17.49 | 18800 |
| 2023-07-03 | -79.56 | $17.38 | 5300 |
| 2023-06-30 | -72.28 | $17.36 | 18051 |
| 2023-06-29 | -68.27 | $17.40 | 13231 |
| 2023-06-28 | -62.61 | $17.38 | 10000 |
| 2023-06-27 | -65.65 | $17.31 | 13217 |
| 2023-06-26 | -59.13 | $17.46 | 38835 |
| 2023-06-23 | -57.39 | $17.50 | 833200 |
| 2023-06-22 | -41.30 | $17.87 | 34100 |
| 2023-06-21 | -35.22 | $18.01 | 22640 |
| 2023-06-20 | -31.75 | $18.02 | 31200 |
| 2023-06-16 | -42.46 | $17.75 | 46242 |
| 2023-06-15 | -34.92 | $17.94 | 27320 |
| 2023-06-14 | -34.13 | $17.96 | 20700 |
| 2023-06-13 | -26.59 | $18.15 | 20900 |
| 2023-06-12 | -24.60 | $18.20 | 19400 |
| 2023-06-09 | -20.63 | $18.30 | 27000 |
| 2023-06-08 | -13.49 | $18.48 | 33700 |
| 2023-06-07 | 0.00 | $18.52 | 20512 |
| 2023-06-06 | -19.23 | $17.56 | 38800 |
| 2023-06-05 | -63.67 | $17.19 | 21905 |
| 2023-06-02 | -64.42 | $17.25 | 32700 |
| 2023-06-01 | -75.36 | $16.99 | 36600 |
| 2023-05-31 | -89.58 | $16.70 | 23316 |
| 2023-05-30 | -82.72 | $17.00 | 13408 |
| 2023-05-26 | -87.32 | $16.93 | 25047 |
| 2023-05-25 | -86.35 | $17.01 | 28200 |
| 2023-05-24 | -86.15 | $17.02 | 40900 |
| 2023-05-23 | -84.62 | $17.10 | 45200 |
| 2023-05-22 | -90.96 | $16.77 | 46000 |
| 2023-05-19 | -93.85 | $16.62 | 53700 |
| 2023-05-18 | -82.69 | $17.20 | 13713 |
| 2023-05-17 | -81.15 | $17.28 | 11900 |
| 2023-05-16 | -82.69 | $17.20 | 8643 |
| 2023-05-15 | -78.85 | $17.40 | 5117 |
| 2023-05-12 | -82.50 | $17.21 | 11738 |
| 2023-05-11 | -93.08 | $16.66 | 62100 |
| 2023-05-10 | -93.32 | $16.75 | 15332 |
| 2023-05-09 | -96.77 | $17.01 | 14200 |
| 2023-05-08 | -96.42 | $17.46 | 21900 |
| 2023-05-05 | -81.01 | $18.60 | 15000 |
| 2023-05-04 | -80.45 | $18.62 | 16215 |
| 2023-05-03 | -98.02 | $19.02 | 41800 |
| 2023-05-02 | -88.26 | $19.47 | 19100 |
| 2023-05-01 | -53.04 | $20.28 | 22000 |
| 2023-04-28 | -11.74 | $21.23 | 41100 |
| 2023-04-27 | -43.82 | $20.20 | 22300 |
| 2023-04-26 | -48.31 | $20.12 | 31400 |
| 2023-04-25 | -51.12 | $20.07 | 20246 |
| 2023-04-24 | -51.12 | $20.07 | 12100 |
| 2023-04-21 | -43.82 | $20.20 | 19815 |
| 2023-04-20 | -35.39 | $20.35 | 13218 |
| 2023-04-19 | -32.76 | $20.37 | 22700 |
| 2023-04-18 | -25.00 | $20.49 | 21500 |
| 2023-04-17 | -25.35 | $20.38 | 19100 |
| 2023-04-14 | -36.09 | $20.09 | 25300 |
| 2023-04-13 | -37.45 | $20.04 | 22200 |
| 2023-04-12 | -47.92 | $19.77 | 17400 |
| 2023-04-11 | -63.75 | $19.39 | 18300 |
| 2023-04-10 | -58.40 | $19.39 | 25500 |
| 2023-04-06 | -50.76 | $19.59 | 7500 |
| 2023-04-05 | -50.00 | $19.61 | 6000 |
| 2023-04-04 | -40.46 | $19.86 | 19912 |
| 2023-04-03 | -37.79 | $19.93 | 9500 |
| 2023-03-31 | -35.11 | $20.00 | 20900 |
| 2023-03-30 | -27.86 | $20.19 | 19400 |
| 2023-03-29 | -21.37 | $20.36 | 9510 |
| 2023-03-28 | -25.19 | $20.26 | 11100 |
| 2023-03-27 | -25.19 | $20.26 | 8427 |
| 2023-03-24 | -25.19 | $20.26 | 21038 |
| 2023-03-23 | -32.06 | $20.08 | 18325 |
| 2023-03-22 | -23.28 | $20.31 | 46100 |
| 2023-03-21 | -21.48 | $20.31 | 17024 |
| 2023-03-20 | -56.16 | $19.19 | 11844 |
| 2023-03-17 | -54.19 | $19.23 | 6132 |
| 2023-03-16 | -81.77 | $18.67 | 8000 |
| 2023-03-15 | -87.19 | $18.56 | 5002 |
| 2023-03-14 | -67.49 | $18.96 | 5813 |
| 2023-03-13 | -77.34 | $18.76 | 16500 |
| 2023-03-10 | -47.37 | $19.88 | 11700 |
| 2023-03-09 | -8.60 | $20.25 | 725 |
| 2023-03-08 | -5.38 | $20.28 | 652 |
| 2023-03-07 | -24.74 | $20.13 | 1411 |
| 2023-03-06 | -77.32 | $19.62 | 3400 |
| 2023-03-03 | -81.25 | $19.64 | 7528 |
| 2023-03-02 | -87.50 | $19.56 | 54400 |
| 2023-03-01 | -68.46 | $19.87 | 2300 |
| 2023-02-28 | -51.01 | $20.13 | 2834 |
| 2023-02-27 | -37.58 | $20.33 | 2200 |
| 2023-02-24 | -61.29 | $20.00 | 6115 |
| 2023-02-23 | -71.76 | $19.88 | 2300 |
| 2023-02-22 | -87.43 | $19.64 | 15602 |
| 2023-02-21 | -94.48 | $19.60 | 1614 |
| 2023-02-17 | -89.47 | $19.70 | 2100 |
| 2023-02-16 | -98.41 | $19.73 | 3200 |
| 2023-02-15 | -89.95 | $19.89 | 1302 |
| 2023-02-14 | -95.91 | $19.79 | 1700 |
| 2023-02-13 | -93.18 | $19.85 | 4508 |
| 2023-02-10 | -88.21 | $19.97 | 8346 |
| 2023-02-09 | -92.13 | $20.00 | 3900 |
| 2023-02-08 | -100.00 | $20.00 | 600 |
| 2023-02-07 | -96.92 | $20.10 | 3715 |
| 2023-02-06 | -100.00 | $20.11 | 716 |
| 2023-02-03 | -88.68 | $20.36 | 2500 |
| 2023-02-02 | -81.13 | $20.52 | 900 |
| 2023-02-01 | -79.72 | $20.55 | 8100 |
| 2023-01-31 | -79.34 | $20.56 | 2337 |
| 2023-01-30 | -98.26 | $20.56 | 1838 |
| 2023-01-27 | -97.42 | $20.74 | 6300 |
| 2023-01-26 | -74.18 | $20.90 | 3300 |
| 2023-01-25 | -71.43 | $20.95 | 17800 |
| 2023-01-24 | -68.68 | $21.00 | 1200 |
| 2023-01-23 | -67.58 | $21.02 | 10146 |
| 2023-01-20 | -53.30 | $21.28 | 2328 |
| 2023-01-19 | -44.62 | $21.38 | 1800 |
| 2023-01-18 | -34.88 | $21.50 | 8600 |
| 2023-01-17 | -32.00 | $21.53 | 3100 |
| 2023-01-13 | -23.02 | $21.64 | 3739 |
| 2023-01-12 | -18.89 | $21.74 | 8426 |
| 2023-01-11 | -20.74 | $21.69 | 4621 |
| 2023-01-10 | -21.11 | $21.68 | 31300 |
| 2023-01-09 | -14.07 | $21.87 | 5535 |
| 2023-01-06 | -9.63 | $21.99 | 52913 |
| 2023-01-05 | -29.63 | $21.45 | 7100 |
| 2023-01-04 | -30.00 | $21.44 | 1600 |
| 2023-01-03 | -22.96 | $21.63 | 26700 |
| 2022-12-30 | -4.49 | $21.89 | 11000 |
| 2022-12-29 | -4.10 | $21.89 | 74000 |
| 2022-12-28 | -5.76 | $21.35 | 44331 |
| 2022-12-27 | -10.34 | $20.85 | 9100 |
| 2022-12-23 | -0.69 | $20.99 | 6100 |
| 2022-12-22 | -12.41 | $20.82 | 15824 |
| 2022-12-21 | -13.79 | $20.80 | 9327 |
| 2022-12-20 | -13.79 | $20.80 | 1800 |
| 2022-12-19 | -47.59 | $20.31 | 16415 |
| 2022-12-16 | -62.07 | $20.10 | 3746 |
| 2022-12-15 | -68.97 | $20.00 | 12338 |
| 2022-12-14 | -79.31 | $19.85 | 11700 |
| 2022-12-13 | -88.46 | $19.85 | 17042 |
| 2022-12-12 | -100.00 | $19.94 | 10733 |
| 2022-12-09 | -65.10 | $20.03 | 1900 |
| 2022-12-08 | -36.62 | $20.22 | 2000 |
| 2022-12-07 | -26.79 | $20.40 | 2846 |
| 2022-12-06 | -30.36 | $20.32 | 9300 |
| 2022-12-05 | -37.05 | $20.17 | 6729 |
| 2022-12-02 | -29.46 | $20.34 | 4449 |
| 2022-12-01 | -18.75 | $20.58 | 2621 |
| 2022-11-30 | -18.75 | $20.58 | 3335 |
| 2022-11-29 | -21.88 | $20.51 | 6624 |
| 2022-11-28 | -15.33 | $20.60 | 4814 |
| 2022-11-25 | -15.15 | $20.60 | 2299 |
| 2022-11-23 | -14.18 | $20.60 | 2100 |
| 2022-11-22 | -15.44 | $20.54 | 36400 |
| 2022-11-21 | -18.46 | $20.45 | 5146 |
| 2022-11-18 | -16.44 | $20.51 | 1300 |
| 2022-11-17 | -18.46 | $20.45 | 609 |
| 2022-11-16 | -5.03 | $20.85 | 16000 |
| 2022-11-15 | -5.60 | $20.80 | 8540 |
| 2022-11-14 | -9.85 | $20.61 | 34739 |
| 2022-11-11 | -12.63 | $20.50 | 14200 |
| 2022-11-10 | 0.00 | $19.85 | 3726 |
| 2022-11-09 | -37.05 | $18.76 | 1102 |
| 2022-11-08 | -6.12 | $19.62 | 26800 |
| 2022-11-07 | -9.35 | $19.53 | 400 |
| 2022-11-04 | -9.32 | $19.53 | 4800 |
| 2022-11-03 | 0.00 | $19.50 | 11300 |
| 2022-11-02 | -10.25 | $19.16 | 11030 |
| 2022-11-01 | -6.56 | $19.25 | 4701 |
| 2022-10-31 | -2.06 | $18.87 | 6307 |
| 2022-10-28 | 0.00 | $18.72 | 32026 |
| 2022-10-27 | -19.39 | $18.30 | 6200 |
| 2022-10-26 | -15.69 | $18.26 | 18200 |
| 2022-10-25 | -19.61 | $18.20 | 12909 |
| 2022-10-24 | -7.19 | $18.39 | 5500 |
| 2022-10-21 | -8.50 | $18.37 | 18200 |
| 2022-10-20 | -7.89 | $18.37 | 7534 |
| 2022-10-19 | -25.40 | $17.91 | 9600 |
| 2022-10-18 | -72.00 | $17.25 | 3000 |
| 2022-10-17 | -72.00 | $17.25 | 11608 |
| 2022-10-14 | -85.00 | $17.12 | 1600 |
| 2022-10-13 | -80.00 | $17.17 | 4534 |
| 2022-10-12 | -75.00 | $17.22 | 10700 |
| 2022-10-11 | -48.54 | $17.50 | 2504 |
| 2022-10-10 | -78.63 | $17.25 | 3319 |
| 2022-10-07 | -85.50 | $17.16 | 5432 |
| 2022-10-06 | -85.33 | $17.19 | 26700 |
| 2022-10-05 | -73.43 | $17.42 | 3843 |
| 2022-10-04 | -74.13 | $17.41 | 32600 |
| 2022-10-03 | -89.34 | $17.38 | 2419 |
| 2022-09-30 | -82.99 | $17.50 | 5943 |
| 2022-09-29 | -88.44 | $17.42 | 8600 |
| 2022-09-28 | -88.44 | $17.42 | 2118 |
| 2022-09-27 | -85.03 | $17.47 | 2612 |
| 2022-09-26 | -88.44 | $17.42 | 3237 |
| 2022-09-23 | -86.39 | $17.45 | 9523 |
| 2022-09-22 | -76.69 | $17.70 | 2238 |
| 2022-09-21 | -77.44 | $17.69 | 1215 |
| 2022-09-20 | -69.92 | $17.79 | 334 |
| 2022-09-19 | -56.39 | $17.97 | 2646 |
| 2022-09-16 | -80.45 | $17.65 | 31735 |
| 2022-09-15 | -77.44 | $17.69 | 10908 |
| 2022-09-14 | -100.00 | $17.53 | 31200 |
| 2022-09-13 | -71.57 | $17.99 | 15131 |
| 2022-09-12 | -60.78 | $18.10 | 6321 |
| 2022-09-09 | -60.78 | $18.10 | 34009 |
| 2022-09-08 | -62.75 | $18.08 | 4509 |
| 2022-09-07 | -61.76 | $18.09 | 7000 |
| 2022-09-06 | -60.78 | $18.10 | 2914 |
| 2022-09-02 | -72.94 | $18.10 | 6217 |
| 2022-09-01 | -59.65 | $18.10 | 3700 |
| 2022-08-31 | -77.19 | $18.00 | 5100 |
| 2022-08-30 | -50.88 | $18.15 | 1732 |
| 2022-08-29 | -57.89 | $18.11 | 5311 |
| 2022-08-26 | -42.11 | $18.20 | 600 |
| 2022-08-25 | -42.11 | $18.20 | 2623 |
| 2022-08-24 | -42.11 | $18.20 | 3600 |
| 2022-08-23 | -43.86 | $18.19 | 9300 |
| 2022-08-22 | -53.45 | $18.14 | 14804 |
| 2022-08-19 | -67.65 | $18.20 | 18000 |
| 2022-08-18 | -53.98 | $18.39 | 3200 |
| 2022-08-17 | -66.37 | $18.25 | 5700 |
| 2022-08-16 | -72.57 | $18.18 | 2600 |
| 2022-08-15 | -71.68 | $18.19 | 1200 |
| 2022-08-12 | -79.24 | $18.25 | 8100 |
| 2022-08-11 | -86.34 | $18.12 | 1000 |
| 2022-08-10 | -89.07 | $18.07 | 636 |
| 2022-08-09 | -92.35 | $18.01 | 5300 |
| 2022-08-08 | -97.06 | $18.05 | 4304 |
| 2022-08-05 | -100.00 | $18.00 | 4400 |
| 2022-08-04 | -95.88 | $18.07 | 700 |
| 2022-08-03 | -95.88 | $18.07 | 800 |
| 2022-08-02 | -87.06 | $18.22 | 722 |
| 2022-08-01 | -84.71 | $18.26 | 7400 |
| 2022-07-29 | -85.29 | $18.25 | 2749 |
| 2022-07-28 | -90.59 | $18.16 | 2400 |
| 2022-07-27 | -91.76 | $18.14 | 2244 |
| 2022-07-26 | -82.94 | $18.29 | 7600 |
| 2022-07-25 | -73.71 | $18.46 | 741 |
| 2022-07-22 | -67.43 | $18.57 | 1700 |
| 2022-07-21 | -73.71 | $18.46 | 6216 |
| 2022-07-20 | -73.14 | $18.47 | 4842 |
| 2022-07-19 | -75.68 | $18.35 | 10510 |
| 2022-07-18 | -77.30 | $18.32 | 9338 |
| 2022-07-15 | -79.46 | $18.28 | 13535 |
| 2022-07-14 | -82.70 | $18.22 | 18800 |
| 2022-07-13 | -75.68 | $18.35 | 9745 |
| 2022-07-12 | -74.05 | $18.38 | 11000 |
| 2022-07-11 | -52.27 | $18.60 | 8900 |
| 2022-07-08 | -65.45 | $18.31 | 3500 |
| 2022-07-07 | -71.43 | $18.27 | 8400 |
| 2022-07-06 | -61.09 | $18.62 | 8300 |
| 2022-07-05 | -54.71 | $18.80 | 10700 |
| 2022-07-01 | -42.75 | $19.13 | 13527 |
| 2022-06-30 | -41.30 | $19.17 | 9128 |
| 2022-06-29 | -42.03 | $19.15 | 9711 |
| 2022-06-28 | -25.00 | $19.62 | 5900 |
| 2022-06-27 | -23.91 | $19.65 | 27413 |
| 2022-06-24 | -45.29 | $19.06 | 14000 |
| 2022-06-23 | -50.00 | $18.93 | 4405 |
| 2022-06-22 | -61.59 | $18.61 | 7044 |
| 2022-06-21 | -70.29 | $18.37 | 17800 |
| 2022-06-17 | -86.96 | $17.91 | 47600 |
| 2022-06-16 | -59.42 | $18.67 | 16823 |
| 2022-06-15 | -77.54 | $18.17 | 12326 |
| 2022-06-14 | -77.17 | $18.18 | 1534 |
| 2022-06-13 | -85.51 | $17.95 | 8804 |
| 2022-06-10 | -74.64 | $18.25 | 13332 |
| 2022-06-09 | -61.74 | $18.89 | 1700 |
| 2022-06-08 | -40.00 | $19.39 | 3300 |
| 2022-06-07 | -20.87 | $19.83 | 2900 |
| 2022-06-06 | -11.30 | $20.05 | 7556 |
| 2022-06-03 | -67.87 | $18.72 | 2000 |
| 2022-06-02 | -75.11 | $18.56 | 11027 |
| 2022-06-01 | -90.53 | $18.50 | 13628 |
| 2022-05-31 | -69.47 | $18.90 | 70700 |
| 2022-05-27 | -78.42 | $18.73 | 3200 |
| 2022-05-26 | -74.21 | $18.81 | 10300 |
| 2022-05-25 | -71.58 | $18.86 | 900 |
| 2022-05-24 | -65.79 | $18.97 | 600 |
| 2022-05-23 | -63.68 | $19.01 | 15127 |
| 2022-05-20 | -63.92 | $19.02 | 6200 |
| 2022-05-19 | -73.40 | $18.86 | 2201 |
| 2022-05-18 | -74.04 | $18.86 | 8000 |
| 2022-05-17 | -58.26 | $19.23 | 1800 |
| 2022-05-16 | -70.59 | $18.97 | 23640 |
| 2022-05-13 | -81.61 | $18.73 | 9500 |
| 2022-05-12 | -61.97 | $19.21 | 5932 |
| 2022-05-11 | -47.03 | $19.57 | 21912 |
| 2022-05-10 | -89.86 | $19.35 | 3237 |
| 2022-05-09 | -87.50 | $19.59 | 3010 |
| 2022-05-06 | -68.84 | $19.86 | 10200 |
| 2022-05-05 | -59.22 | $20.16 | 621 |
| 2022-05-04 | -63.44 | $20.11 | 6900 |
| 2022-05-03 | -95.85 | $19.51 | 600 |
| 2022-05-02 | -95.85 | $19.51 | 8545 |
| 2022-04-29 | -85.08 | $19.82 | 10528 |
| 2022-04-28 | -86.77 | $19.80 | 926 |
| 2022-04-27 | -82.54 | $19.88 | 3300 |
| 2022-04-26 | -88.89 | $19.76 | 29409 |
| 2022-04-25 | -64.55 | $20.22 | 1700 |
| 2022-04-22 | -58.76 | $20.35 | 1800 |
| 2022-04-21 | -86.34 | $20.21 | 32037 |
| 2022-04-20 | -75.34 | $20.50 | 405 |
| 2022-04-19 | -75.32 | $20.53 | 1200 |
| 2022-04-18 | -90.76 | $20.32 | 2700 |
| 2022-04-14 | -89.67 | $20.34 | 6200 |
| 2022-04-13 | -81.88 | $20.68 | 1100 |
| 2022-04-12 | -98.68 | $20.51 | 700 |
| 2022-04-11 | -100.00 | $20.49 | 1637 |
| 2022-04-08 | -91.84 | $20.65 | 2100 |
| 2022-04-07 | -96.43 | $20.65 | 43208 |
| 2022-04-06 | -52.67 | $21.21 | 935 |
| 2022-04-05 | -42.68 | $21.30 | 4800 |
| 2022-04-04 | -43.29 | $21.29 | 1400 |
| 2022-04-01 | -56.71 | $21.07 | 1811 |
| 2022-03-31 | -48.78 | $21.20 | 11233 |
| 2022-03-30 | -48.78 | $21.20 | 26200 |
| 2022-03-29 | -55.76 | $21.08 | 700 |
| 2022-03-28 | -35.38 | $21.31 | 5700 |
| 2022-03-25 | -26.15 | $21.49 | 2800 |
| 2022-03-24 | -30.77 | $21.40 | 2400 |
| 2022-03-23 | -43.00 | $21.14 | 2500 |
| 2022-03-22 | -16.00 | $21.68 | 1700 |
| 2022-03-21 | -28.00 | $21.44 | 3007 |
| 2022-03-18 | -7.00 | $21.86 | 5522 |
| 2022-03-17 | -20.00 | $21.60 | 1605 |
| 2022-03-16 | -36.50 | $21.27 | 2400 |
| 2022-03-15 | -28.00 | $21.26 | 3630 |
| 2022-03-14 | -18.79 | $21.21 | 1500 |
| 2022-03-11 | -16.11 | $21.25 | 1204 |
| 2022-03-10 | -34.90 | $20.97 | 82147 |
| 2022-03-09 | -59.06 | $20.61 | 117217 |
| 2022-03-08 | -59.06 | $20.61 | 10938 |
| 2022-03-07 | -65.10 | $20.52 | 1900 |
| 2022-03-04 | -42.28 | $20.86 | 1100 |
| 2022-03-03 | -41.61 | $20.87 | 1845 |
| 2022-03-02 | -66.44 | $20.50 | 27503 |
| 2022-03-01 | -65.10 | $20.52 | 8500 |
| 2022-02-28 | -70.47 | $20.44 | 5127 |
| 2022-02-25 | -75.84 | $20.36 | 4418 |
| 2022-02-24 | -73.83 | $20.39 | 16338 |
| 2022-02-23 | -59.73 | $20.60 | 3400 |
| 2022-02-22 | -70.47 | $20.44 | 3700 |
| 2022-02-18 | -71.14 | $20.43 | 2319 |
| 2022-02-17 | -56.38 | $20.65 | 5918 |
| 2022-02-16 | -25.50 | $21.11 | 1600 |
| 2022-02-15 | -32.00 | $21.02 | 2821 |
| 2022-02-14 | -29.33 | $21.06 | 1548 |
| 2022-02-11 | -18.00 | $21.23 | 2400 |
| 2022-02-10 | -70.00 | $20.45 | 500 |
| 2022-02-09 | -54.00 | $20.69 | 5900 |
| 2022-02-08 | -60.00 | $20.60 | 4132 |
| 2022-02-07 | -77.33 | $20.34 | 4710 |
| 2022-02-04 | -83.33 | $20.25 | 11200 |
| 2022-02-03 | -74.77 | $20.67 | 4000 |
| 2022-02-02 | -63.10 | $20.97 | 8919 |
| 2022-02-01 | -25.81 | $21.43 | 3300 |
| 2022-01-31 | -79.03 | $20.77 | 625 |
| 2022-01-28 | -50.37 | $21.06 | 9230 |
| 2022-01-27 | -36.50 | $21.25 | 1700 |
| 2022-01-26 | -64.23 | $20.87 | 13100 |
| 2022-01-25 | -57.14 | $21.01 | 3600 |
| 2022-01-24 | -50.34 | $21.11 | 2120 |
| 2022-01-21 | -47.43 | $21.02 | 6709 |
| 2022-01-20 | -25.96 | $21.24 | 9300 |
| 2022-01-19 | -22.13 | $21.33 | 4625 |
| 2022-01-18 | -27.66 | $21.20 | 4744 |
| 2022-01-14 | -19.15 | $21.40 | 1200 |
| 2022-01-13 | -26.38 | $21.23 | 3909 |
| 2022-01-12 | -31.45 | $21.20 | 4900 |
| 2022-01-11 | -30.24 | $21.23 | 2500 |
| 2022-01-10 | -35.48 | $21.10 | 2400 |
| 2022-01-07 | -33.58 | $21.30 | 9200 |
| 2022-01-06 | -38.01 | $21.18 | 1400 |
| 2022-01-05 | -58.16 | $21.14 | 2400 |
| 2022-01-04 | -66.58 | $20.81 | 48800 |
| 2022-01-03 | -61.99 | $20.99 | 4107 |
| 2021-12-31 | -64.80 | $20.88 | 1700 |
| 2021-12-30 | -70.41 | $20.66 | 500 |
| 2021-12-29 | -70.41 | $20.66 | 2603 |
| 2021-12-28 | -69.90 | $20.68 | 5700 |
| 2021-12-27 | -64.03 | $20.91 | 17700 |
| 2021-12-23 | -75.77 | $20.45 | 5002 |
| 2021-12-22 | -85.97 | $20.05 | 89038 |
| 2021-12-21 | -89.77 | $20.35 | 5400 |
| 2021-12-20 | -80.99 | $20.65 | 2027 |
| 2021-12-17 | -89.18 | $20.37 | 2239 |
| 2021-12-16 | -83.17 | $20.80 | 13712 |
| 2021-12-15 | -74.92 | $21.06 | 16908 |
| 2021-12-14 | -73.33 | $21.11 | 4800 |
| 2021-12-13 | -75.56 | $21.04 | 4820 |
| 2021-12-10 | -65.08 | $21.37 | 6331 |
| 2021-12-09 | -72.70 | $21.13 | 4700 |
| 2021-12-08 | -65.71 | $21.35 | 13204 |
| 2021-12-07 | -57.95 | $21.46 | 16644 |
| 2021-12-06 | -47.70 | $21.75 | 25400 |
| 2021-12-03 | -17.81 | $22.30 | 42723 |
| 2021-12-02 | -37.25 | $21.82 | 9700 |
| 2021-12-01 | -51.42 | $21.47 | 4217 |
| 2021-11-30 | -82.19 | $20.71 | 7600 |
| 2021-11-29 | -59.12 | $21.12 | 1200 |
| 2021-11-26 | -73.38 | $20.70 | 3931 |
| 2021-11-24 | -51.16 | $21.19 | 5130 |
| 2021-11-23 | -34.88 | $21.61 | 2309 |
| 2021-11-22 | -39.81 | $21.45 | 15940 |
| 2021-11-19 | -47.53 | $21.20 | 5403 |
| 2021-11-18 | -14.68 | $21.63 | 5300 |
| 2021-11-17 | -24.21 | $21.39 | 2317 |
| 2021-11-16 | -21.83 | $21.45 | 3337 |
| 2021-11-15 | -30.91 | $21.15 | 4900 |
| 2021-11-12 | -34.55 | $21.05 | 7819 |
| 2021-11-11 | -35.64 | $21.02 | 12300 |
| 2021-11-10 | -21.21 | $21.04 | 5200 |
| 2021-11-09 | -19.91 | $21.07 | 16500 |
| 2021-11-08 | -15.58 | $21.17 | 1724 |
| 2021-11-05 | -22.08 | $21.02 | 5900 |
| 2021-11-04 | -19.91 | $21.07 | 7525 |
| 2021-11-03 | -12.93 | $21.23 | 7300 |
| 2021-11-02 | -26.29 | $20.50 | 2700 |
| 2021-11-01 | -30.86 | $20.42 | 6400 |
| 2021-10-29 | -29.46 | $20.12 | 5900 |
| 2021-10-28 | -33.02 | $19.92 | 7139 |
| 2021-10-27 | -67.92 | $19.55 | 8642 |
| 2021-10-26 | -38.74 | $19.84 | 3642 |
| 2021-10-25 | -50.86 | $19.68 | 6900 |
| 2021-10-22 | -55.12 | $19.57 | 7023 |
| 2021-10-21 | -35.43 | $19.82 | 1646 |
| 2021-10-20 | -48.82 | $19.65 | 5500 |
| 2021-10-19 | -74.45 | $19.25 | 5100 |
| 2021-10-18 | -52.35 | $19.38 | 2331 |
| 2021-10-15 | -48.24 | $19.45 | 5629 |
| 2021-10-14 | -39.41 | $19.60 | 4140 |
| 2021-10-13 | -42.35 | $19.55 | 3900 |
| 2021-10-12 | -25.88 | $19.83 | 14424 |
| 2021-10-11 | -44.71 | $19.51 | 11843 |
| 2021-10-08 | -30.59 | $19.75 | 2445 |
| 2021-10-07 | -47.06 | $19.47 | 20500 |
| 2021-10-06 | -27.65 | $19.80 | 2700 |
| 2021-10-05 | -1.18 | $20.25 | 5900 |
| 2021-10-04 | -5.29 | $20.18 | 8539 |
| 2021-10-01 | -35.23 | $19.71 | 9844 |
| 2021-09-30 | -30.11 | $19.80 | 4025 |
| 2021-09-29 | -32.42 | $19.80 | 25740 |
| 2021-09-28 | -61.58 | $19.30 | 24100 |
| 2021-09-27 | -38.81 | $19.80 | 23000 |
| 2021-09-24 | -66.05 | $19.30 | 1600 |
| 2021-09-23 | -53.95 | $19.56 | 18000 |
| 2021-09-22 | -69.60 | $19.33 | 6300 |
| 2021-09-21 | -88.80 | $18.85 | 2720 |
| 2021-09-20 | -93.45 | $19.15 | 2239 |
| 2021-09-17 | -71.62 | $19.65 | 25501 |
| 2021-09-16 | -73.36 | $19.61 | 1400 |
| 2021-09-15 | -71.62 | $19.65 | 3800 |
| 2021-09-14 | -95.63 | $19.10 | 1700 |
| 2021-09-13 | -76.09 | $19.55 | 24600 |
| 2021-09-10 | -100.00 | $19.23 | 2400 |
| 2021-09-09 | -89.09 | $19.53 | 5212 |
| 2021-09-08 | -97.45 | $19.58 | 5100 |
| 2021-09-07 | -81.87 | $20.00 | 5806 |
| 2021-09-03 | -65.93 | $20.29 | 2300 |
| 2021-09-02 | -63.74 | $20.33 | 3142 |
| 2021-09-01 | -78.57 | $20.06 | 4700 |
| 2021-08-31 | -61.54 | $20.37 | 3700 |
| 2021-08-30 | -59.89 | $20.40 | 16214 |
| 2021-08-27 | -69.78 | $20.22 | 6400 |
| 2021-08-26 | -55.49 | $20.48 | 4611 |
| 2021-08-25 | -73.14 | $20.21 | 11600 |
| 2021-08-24 | -93.14 | $19.86 | 13100 |
| 2021-08-23 | -61.14 | $20.42 | 15549 |
| 2021-08-20 | -92.09 | $20.21 | 540 |
| 2021-08-19 | -84.17 | $20.32 | 2737 |
| 2021-08-18 | -82.01 | $20.35 | 15200 |
| 2021-08-17 | -28.06 | $21.10 | 2024 |
| 2021-08-16 | -38.93 | $20.91 | 2800 |
| 2021-08-13 | -17.45 | $21.23 | 8727 |
| 2021-08-12 | -12.00 | $20.88 | 7800 |
| 2021-08-11 | -38.00 | $20.62 | 17049 |
| 2021-08-10 | -14.00 | $20.86 | 2200 |
| 2021-08-09 | -43.00 | $20.57 | 400 |
| 2021-08-06 | -43.00 | $20.57 | 7700 |
| 2021-08-05 | -30.00 | $20.70 | 21133 |
| 2021-08-04 | -43.10 | $20.50 | 5900 |
| 2021-08-03 | -38.46 | $20.50 | 12100 |
| 2021-08-02 | -32.31 | $20.58 | 4400 |
| 2021-07-30 | -42.31 | $20.45 | 5220 |
| 2021-07-29 | -32.31 | $20.58 | 11145 |
| 2021-07-28 | -8.46 | $20.89 | 2400 |
| 2021-07-27 | -16.15 | $20.79 | 22322 |
| 2021-07-26 | -37.69 | $20.51 | 25700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.77
2026-07-21
Close Price
$32.24
Vol: 34530Average Directional Index - Detailed Analysis
Minimum
7.52
Average
22.51
Maximum
60.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.77 | $32.24 | 34530 |
| 2026-07-20 | 27.83 | $32.35 | 30300 |
| 2026-07-17 | 27.67 | $32.71 | 45000 |
| 2026-07-16 | 27.37 | $33.42 | 37073 |
| 2026-07-15 | 26.54 | $32.61 | 43400 |
| 2026-07-14 | 26.14 | $32.37 | 39913 |
| 2026-07-13 | 25.72 | $32.58 | 51401 |
| 2026-07-10 | 25.37 | $32.38 | 35800 |
| 2026-07-09 | 25.16 | $32.42 | 34232 |
| 2026-07-08 | 24.95 | $32.12 | 37145 |
| 2026-07-07 | 24.76 | $32.74 | 45200 |
| 2026-07-06 | 23.82 | $32.88 | 47600 |
| 2026-07-02 | 23.20 | $32.93 | 54200 |
| 2026-07-01 | 22.06 | $33.28 | 46029 |
| 2026-06-30 | 20.91 | $32.68 | 50219 |
| 2026-06-29 | 20.08 | $32.69 | 76205 |
| 2026-06-26 | 18.93 | $33.13 | 601005 |
| 2026-06-25 | 17.71 | $32.24 | 59716 |
| 2026-06-24 | 17.04 | $32.74 | 160900 |
| 2026-06-23 | 16.02 | $32.20 | 191200 |
| 2026-06-22 | 15.43 | $31.87 | 56700 |
| 2026-06-18 | 14.82 | $31.56 | 129245 |
| 2026-06-17 | 14.46 | $31.25 | 82138 |
| 2026-06-16 | 14.15 | $31.64 | 75635 |
| 2026-06-15 | 12.96 | $31.35 | 107926 |
| 2026-06-12 | 11.71 | $32.22 | 98943 |
| 2026-06-11 | 10.90 | $31.91 | 148132 |
| 2026-06-10 | 10.05 | $32.00 | 123100 |
| 2026-06-09 | 9.26 | $31.72 | 121500 |
| 2026-06-08 | 8.43 | $31.40 | 119204 |
| 2026-06-05 | 8.04 | $31.36 | 195100 |
| 2026-06-04 | 7.69 | $30.80 | 162800 |
| 2026-06-03 | 8.02 | $29.89 | 87400 |
| 2026-06-02 | 8.35 | $30.71 | 198011 |
| 2026-06-01 | 8.74 | $30.05 | 120120 |
| 2026-05-29 | 8.99 | $30.06 | 123600 |
| 2026-05-28 | 9.28 | $30.05 | 96300 |
| 2026-05-27 | 9.58 | $30.07 | 73016 |
| 2026-05-26 | 9.62 | $30.38 | 58400 |
| 2026-05-22 | 9.54 | $30.42 | 89426 |
| 2026-05-21 | 9.20 | $30.45 | 154000 |
| 2026-05-20 | 9.15 | $29.99 | 89908 |
| 2026-05-19 | 9.24 | $29.60 | 104000 |
| 2026-05-18 | 9.67 | $29.65 | 67200 |
| 2026-05-15 | 10.07 | $29.26 | 52110 |
| 2026-05-14 | 10.50 | $29.48 | 56700 |
| 2026-05-13 | 10.92 | $29.49 | 58100 |
| 2026-05-12 | 11.37 | $29.73 | 50342 |
| 2026-05-11 | 11.65 | $29.80 | 49831 |
| 2026-05-08 | 12.20 | $30.40 | 59104 |
| 2026-05-07 | 12.42 | $30.42 | 144946 |
| 2026-05-06 | 12.73 | $30.11 | 97801 |
| 2026-05-05 | 13.23 | $29.84 | 33100 |
| 2026-05-04 | 13.67 | $29.61 | 53500 |
| 2026-05-01 | 14.14 | $29.87 | 32900 |
| 2026-04-30 | 14.84 | $29.61 | 50500 |
| 2026-04-29 | 15.19 | $29.62 | 54436 |
| 2026-04-28 | 15.64 | $30.19 | 41200 |
| 2026-04-27 | 16.30 | $30.19 | 60300 |
| 2026-04-24 | 17.14 | $30.12 | 73600 |
| 2026-04-23 | 17.90 | $29.92 | 77307 |
| 2026-04-22 | 18.63 | $30.69 | 83600 |
| 2026-04-21 | 19.12 | $30.22 | 46800 |
| 2026-04-20 | 19.64 | $31.06 | 68100 |
| 2026-04-17 | 19.28 | $31.15 | 182301 |
| 2026-04-16 | 18.90 | $30.41 | 68100 |
| 2026-04-15 | 18.77 | $30.85 | 42844 |
| 2026-04-14 | 18.25 | $30.83 | 64545 |
| 2026-04-13 | 17.74 | $30.85 | 61826 |
| 2026-04-10 | 17.00 | $30.96 | 84939 |
| 2026-04-09 | 16.03 | $31.33 | 163400 |
| 2026-04-08 | 15.01 | $30.66 | 122229 |
| 2026-04-07 | 14.19 | $29.91 | 98400 |
| 2026-04-06 | 13.81 | $29.81 | 80414 |
| 2026-04-02 | 13.54 | $29.51 | 74536 |
| 2026-04-01 | 13.45 | $29.35 | 61037 |
| 2026-03-31 | 13.07 | $29.23 | 37200 |
| 2026-03-30 | 12.79 | $28.91 | 46300 |
| 2026-03-27 | 12.91 | $28.53 | 36100 |
| 2026-03-26 | 13.22 | $28.71 | 55900 |
| 2026-03-25 | 13.56 | $28.52 | 180400 |
| 2026-03-24 | 13.85 | $28.51 | 86400 |
| 2026-03-23 | 14.40 | $28.62 | 76511 |
| 2026-03-20 | 14.93 | $28.16 | 152022 |
| 2026-03-19 | 15.02 | $28.10 | 61600 |
| 2026-03-18 | 14.90 | $27.73 | 81600 |
| 2026-03-17 | 14.91 | $28.25 | 86507 |
| 2026-03-16 | 15.21 | $28.53 | 97500 |
| 2026-03-13 | 15.32 | $28.09 | 61116 |
| 2026-03-12 | 15.32 | $28.13 | 56125 |
| 2026-03-11 | 14.92 | $28.04 | 84000 |
| 2026-03-10 | 14.79 | $28.42 | 67540 |
| 2026-03-09 | 14.82 | $28.40 | 54800 |
| 2026-03-06 | 14.54 | $28.33 | 59543 |
| 2026-03-05 | 14.42 | $28.58 | 48736 |
| 2026-03-04 | 14.64 | $28.90 | 58411 |
| 2026-03-03 | 15.19 | $28.70 | 65200 |
| 2026-03-02 | 15.41 | $28.94 | 28800 |
| 2026-02-27 | 15.73 | $28.82 | 42800 |
| 2026-02-26 | 16.33 | $30.02 | 38310 |
| 2026-02-25 | 16.48 | $30.01 | 46500 |
| 2026-02-24 | 17.03 | $29.43 | 36900 |
| 2026-02-23 | 17.62 | $29.76 | 46800 |
| 2026-02-20 | 18.17 | $30.62 | 69005 |
| 2026-02-19 | 18.26 | $30.49 | 56242 |
| 2026-02-18 | 18.51 | $30.11 | 43200 |
| 2026-02-17 | 18.68 | $30.25 | 84331 |
| 2026-02-13 | 19.02 | $29.92 | 72948 |
| 2026-02-12 | 19.65 | $29.80 | 65009 |
| 2026-02-11 | 20.31 | $29.96 | 47000 |
| 2026-02-10 | 20.50 | $30.21 | 54138 |
| 2026-02-09 | 20.40 | $30.83 | 55422 |
| 2026-02-06 | 19.83 | $30.84 | 48200 |
| 2026-02-05 | 19.07 | $30.81 | 98000 |
| 2026-02-04 | 18.33 | $30.77 | 62042 |
| 2026-02-03 | 17.53 | $30.62 | 99228 |
| 2026-02-02 | 16.93 | $30.21 | 85544 |
| 2026-01-30 | 16.63 | $29.32 | 51000 |
| 2026-01-29 | 16.91 | $29.05 | 81807 |
| 2026-01-28 | 17.18 | $28.85 | 79017 |
| 2026-01-27 | 17.97 | $28.58 | 51386 |
| 2026-01-26 | 18.60 | $28.72 | 96700 |
| 2026-01-23 | 19.27 | $28.90 | 70940 |
| 2026-01-22 | 19.66 | $29.90 | 198100 |
| 2026-01-21 | 19.11 | $29.50 | 134900 |
| 2026-01-20 | 19.29 | $29.00 | 51527 |
| 2026-01-16 | 20.19 | $29.29 | 82013 |
| 2026-01-15 | 20.77 | $29.55 | 103410 |
| 2026-01-14 | 20.90 | $29.50 | 167808 |
| 2026-01-13 | 21.08 | $29.47 | 51028 |
| 2026-01-12 | 21.28 | $29.55 | 19449 |
| 2026-01-09 | 21.90 | $29.75 | 25400 |
| 2026-01-08 | 22.09 | $29.99 | 61247 |
| 2026-01-07 | 22.33 | $29.39 | 26200 |
| 2026-01-06 | 22.87 | $29.65 | 38200 |
| 2026-01-05 | 23.59 | $29.61 | 34300 |
| 2026-01-02 | 24.35 | $28.97 | 21140 |
| 2025-12-31 | 25.30 | $29.65 | 22639 |
| 2025-12-30 | 25.54 | $29.74 | 24500 |
| 2025-12-29 | 26.29 | $29.90 | 16905 |
| 2025-12-26 | 26.96 | $29.76 | 18200 |
| 2025-12-24 | 27.66 | $29.87 | 13820 |
| 2025-12-23 | 28.22 | $29.93 | 31519 |
| 2025-12-22 | 28.60 | $30.36 | 50822 |
| 2025-12-19 | 28.53 | $30.70 | 104200 |
| 2025-12-18 | 28.38 | $31.04 | 55427 |
| 2025-12-17 | 27.46 | $31.00 | 52435 |
| 2025-12-16 | 26.59 | $31.17 | 52600 |
| 2025-12-15 | 25.20 | $31.18 | 86800 |
| 2025-12-12 | 23.75 | $30.65 | 52005 |
| 2025-12-11 | 22.61 | $30.46 | 60717 |
| 2025-12-10 | 21.56 | $30.00 | 73000 |
| 2025-12-09 | 20.75 | $29.24 | 32936 |
| 2025-12-08 | 20.32 | $29.36 | 29000 |
| 2025-12-05 | 19.91 | $29.38 | 15300 |
| 2025-12-04 | 19.12 | $29.39 | 27800 |
| 2025-12-03 | 18.34 | $29.31 | 27276 |
| 2025-12-02 | 17.56 | $28.76 | 21200 |
| 2025-12-01 | 16.60 | $29.10 | 22800 |
| 2025-11-28 | 15.54 | $29.02 | 8617 |
| 2025-11-26 | 14.67 | $29.02 | 23600 |
| 2025-11-25 | 13.75 | $29.13 | 32200 |
| 2025-11-24 | 12.79 | $28.20 | 12330 |
| 2025-11-21 | 12.10 | $28.32 | 26613 |
| 2025-11-20 | 11.61 | $27.39 | 23147 |
| 2025-11-19 | 11.48 | $27.51 | 18508 |
| 2025-11-18 | 11.64 | $27.35 | 29300 |
| 2025-11-17 | 11.96 | $26.96 | 45208 |
| 2025-11-14 | 12.30 | $27.72 | 20531 |
| 2025-11-13 | 12.17 | $27.75 | 17731 |
| 2025-11-12 | 12.13 | $27.50 | 14923 |
| 2025-11-11 | 12.12 | $27.43 | 21223 |
| 2025-11-10 | 12.38 | $27.27 | 16000 |
| 2025-11-07 | 12.74 | $26.90 | 10600 |
| 2025-11-06 | 13.37 | $26.70 | 12025 |
| 2025-11-05 | 13.98 | $26.91 | 21449 |
| 2025-11-04 | 14.67 | $26.62 | 24100 |
| 2025-11-03 | 15.17 | $26.73 | 23800 |
| 2025-10-31 | 15.80 | $26.81 | 23500 |
| 2025-10-30 | 16.63 | $27.13 | 43600 |
| 2025-10-29 | 17.20 | $26.63 | 31100 |
| 2025-10-28 | 17.90 | $27.37 | 65306 |
| 2025-10-27 | 18.66 | $27.44 | 26200 |
| 2025-10-24 | 19.42 | $27.45 | 24323 |
| 2025-10-23 | 20.05 | $27.27 | 27441 |
| 2025-10-22 | 20.72 | $27.91 | 61721 |
| 2025-10-21 | 21.35 | $27.25 | 30900 |
| 2025-10-20 | 22.26 | $27.05 | 29328 |
| 2025-10-17 | 23.00 | $26.76 | 35900 |
| 2025-10-16 | 23.78 | $27.16 | 43500 |
| 2025-10-15 | 24.58 | $28.32 | 57343 |
| 2025-10-14 | 25.12 | $28.06 | 37841 |
| 2025-10-13 | 26.36 | $27.59 | 100700 |
| 2025-10-10 | 27.71 | $26.48 | 19300 |
| 2025-10-09 | 28.46 | $27.34 | 21913 |
| 2025-10-08 | 29.89 | $27.36 | 21206 |
| 2025-10-07 | 31.35 | $27.27 | 16500 |
| 2025-10-06 | 32.79 | $27.58 | 30012 |
| 2025-10-03 | 34.24 | $27.43 | 27721 |
| 2025-10-02 | 35.62 | $27.38 | 19946 |
| 2025-10-01 | 37.28 | $27.53 | 17100 |
| 2025-09-30 | 38.83 | $28.22 | 19111 |
| 2025-09-29 | 39.40 | $28.24 | 25100 |
| 2025-09-26 | 39.61 | $28.94 | 13540 |
| 2025-09-25 | 38.61 | $28.91 | 28400 |
| 2025-09-24 | 37.57 | $29.03 | 24900 |
| 2025-09-23 | 36.48 | $29.05 | 25419 |
| 2025-09-22 | 34.94 | $29.05 | 37836 |
| 2025-09-19 | 33.49 | $29.14 | 122410 |
| 2025-09-18 | 31.96 | $28.91 | 18011 |
| 2025-09-17 | 30.56 | $28.41 | 27149 |
| 2025-09-16 | 29.19 | $28.18 | 60404 |
| 2025-09-15 | 28.14 | $28.10 | 34600 |
| 2025-09-12 | 27.11 | $27.92 | 17222 |
| 2025-09-11 | 25.87 | $28.12 | 17200 |
| 2025-09-10 | 24.57 | $27.90 | 15719 |
| 2025-09-09 | 23.20 | $27.94 | 27500 |
| 2025-09-08 | 21.76 | $27.67 | 20400 |
| 2025-09-05 | 20.66 | $27.63 | 21224 |
| 2025-09-04 | 19.59 | $27.74 | 21101 |
| 2025-09-03 | 18.61 | $27.18 | 20600 |
| 2025-09-02 | 17.97 | $27.15 | 21700 |
| 2025-08-29 | 17.29 | $27.27 | 13400 |
| 2025-08-28 | 16.56 | $27.21 | 17000 |
| 2025-08-27 | 15.86 | $27.29 | 23202 |
| 2025-08-26 | 14.93 | $27.11 | 40312 |
| 2025-08-25 | 14.02 | $26.82 | 15400 |
| 2025-08-22 | 13.24 | $26.84 | 33523 |
| 2025-08-21 | 12.49 | $26.06 | 17724 |
| 2025-08-20 | 12.29 | $26.15 | 17205 |
| 2025-08-19 | 11.84 | $26.26 | 23300 |
| 2025-08-18 | 11.45 | $25.80 | 16400 |
| 2025-08-15 | 11.31 | $25.76 | 16737 |
| 2025-08-14 | 11.11 | $26.14 | 18814 |
| 2025-08-13 | 10.75 | $26.19 | 23000 |
| 2025-08-12 | 10.14 | $25.88 | 36700 |
| 2025-08-11 | 9.78 | $25.17 | 25900 |
| 2025-08-08 | 10.23 | $24.95 | 14424 |
| 2025-08-07 | 10.67 | $24.61 | 19900 |
| 2025-08-06 | 11.07 | $24.72 | 13300 |
| 2025-08-05 | 11.36 | $24.69 | 21504 |
| 2025-08-04 | 11.67 | $24.82 | 39000 |
| 2025-08-01 | 11.99 | $24.52 | 44100 |
| 2025-07-31 | 12.12 | $24.78 | 32000 |
| 2025-07-30 | 12.75 | $24.95 | 46600 |
| 2025-07-29 | 13.24 | $25.14 | 21700 |
| 2025-07-28 | 13.45 | $25.29 | 33218 |
| 2025-07-25 | 13.68 | $25.22 | 22731 |
| 2025-07-24 | 14.30 | $25.23 | 48440 |
| 2025-07-23 | 14.67 | $25.74 | 33200 |
| 2025-07-22 | 14.73 | $25.40 | 35047 |
| 2025-07-21 | 15.01 | $25.34 | 33210 |
| 2025-07-18 | 15.24 | $25.41 | 40043 |
| 2025-07-17 | 15.62 | $25.21 | 42634 |
| 2025-07-16 | 16.28 | $24.89 | 45447 |
| 2025-07-15 | 16.99 | $24.67 | 40910 |
| 2025-07-14 | 17.88 | $25.13 | 78314 |
| 2025-07-11 | 18.64 | $24.84 | 16500 |
| 2025-07-10 | 18.99 | $25.33 | 13900 |
| 2025-07-09 | 18.84 | $25.29 | 26126 |
| 2025-07-08 | 18.69 | $25.35 | 37407 |
| 2025-07-07 | 18.16 | $25.60 | 23700 |
| 2025-07-03 | 17.41 | $25.76 | 16900 |
| 2025-07-02 | 16.35 | $25.42 | 26147 |
| 2025-07-01 | 15.46 | $24.98 | 31500 |
| 2025-06-30 | 14.63 | $24.38 | 51810 |
| 2025-06-27 | 14.34 | $23.68 | 935900 |
| 2025-06-26 | 14.29 | $23.93 | 52200 |
| 2025-06-25 | 14.44 | $23.52 | 38300 |
| 2025-06-24 | 14.80 | $23.74 | 39100 |
| 2025-06-23 | 15.17 | $23.13 | 50000 |
| 2025-06-20 | 15.68 | $22.60 | 33500 |
| 2025-06-18 | 16.06 | $22.29 | 24900 |
| 2025-06-17 | 15.90 | $22.21 | 24504 |
| 2025-06-16 | 15.74 | $22.37 | 22720 |
| 2025-06-13 | 15.72 | $22.52 | 25700 |
| 2025-06-12 | 15.69 | $23.23 | 21200 |
| 2025-06-11 | 16.10 | $23.41 | 19800 |
| 2025-06-10 | 16.21 | $23.30 | 58322 |
| 2025-06-09 | 16.32 | $23.35 | 24147 |
| 2025-06-06 | 16.49 | $23.31 | 21100 |
| 2025-06-05 | 16.68 | $23.10 | 18220 |
| 2025-06-04 | 16.87 | $23.19 | 42400 |
| 2025-06-03 | 17.19 | $23.42 | 20627 |
| 2025-06-02 | 17.24 | $23.42 | 28808 |
| 2025-05-30 | 17.36 | $23.70 | 13807 |
| 2025-05-29 | 17.32 | $23.70 | 11811 |
| 2025-05-28 | 17.40 | $23.50 | 21520 |
| 2025-05-27 | 17.48 | $23.75 | 28448 |
| 2025-05-23 | 17.57 | $23.25 | 32030 |
| 2025-05-22 | 17.92 | $23.50 | 29500 |
| 2025-05-21 | 18.09 | $23.71 | 23537 |
| 2025-05-20 | 18.10 | $24.09 | 26148 |
| 2025-05-19 | 18.12 | $23.82 | 17029 |
| 2025-05-16 | 18.50 | $23.81 | 21100 |
| 2025-05-15 | 18.73 | $24.00 | 16526 |
| 2025-05-14 | 18.75 | $24.08 | 19500 |
| 2025-05-13 | 18.77 | $24.11 | 17928 |
| 2025-05-12 | 18.93 | $24.10 | 28035 |
| 2025-05-09 | 18.82 | $23.96 | 19400 |
| 2025-05-08 | 19.16 | $23.86 | 25400 |
| 2025-05-07 | 19.46 | $23.70 | 19400 |
| 2025-05-06 | 19.94 | $23.80 | 20016 |
| 2025-05-05 | 20.35 | $24.25 | 20103 |
| 2025-05-02 | 20.40 | $24.48 | 29333 |
| 2025-05-01 | 20.37 | $24.34 | 22422 |
| 2025-04-30 | 20.62 | $23.50 | 35448 |
| 2025-04-29 | 21.20 | $23.80 | 24100 |
| 2025-04-28 | 21.63 | $23.70 | 18800 |
| 2025-04-25 | 22.19 | $23.80 | 33720 |
| 2025-04-24 | 22.79 | $24.02 | 34622 |
| 2025-04-23 | 23.42 | $23.58 | 34000 |
| 2025-04-22 | 24.49 | $22.22 | 30732 |
| 2025-04-21 | 25.01 | $21.21 | 24312 |
| 2025-04-17 | 24.58 | $21.31 | 34437 |
| 2025-04-16 | 24.48 | $21.31 | 21600 |
| 2025-04-15 | 24.47 | $21.34 | 34500 |
| 2025-04-14 | 24.43 | $20.98 | 22200 |
| 2025-04-11 | 24.14 | $20.63 | 27344 |
| 2025-04-10 | 23.83 | $20.77 | 52510 |
| 2025-04-09 | 23.93 | $21.79 | 33300 |
| 2025-04-08 | 24.03 | $20.23 | 33700 |
| 2025-04-07 | 23.47 | $20.70 | 37101 |
| 2025-04-04 | 22.34 | $20.58 | 49809 |
| 2025-04-03 | 21.30 | $21.14 | 74010 |
| 2025-04-02 | 20.77 | $22.70 | 23248 |
| 2025-04-01 | 21.04 | $22.47 | 55200 |
| 2025-03-31 | 20.93 | $22.56 | 48225 |
| 2025-03-28 | 21.04 | $22.36 | 37900 |
| 2025-03-27 | 21.08 | $22.67 | 16143 |
| 2025-03-26 | 21.34 | $22.50 | 24013 |
| 2025-03-25 | 21.63 | $22.65 | 83306 |
| 2025-03-24 | 21.89 | $22.57 | 31500 |
| 2025-03-21 | 22.01 | $22.11 | 44200 |
| 2025-03-20 | 21.80 | $22.36 | 74815 |
| 2025-03-19 | 21.64 | $22.36 | 23600 |
| 2025-03-18 | 21.51 | $22.36 | 58216 |
| 2025-03-17 | 21.17 | $22.42 | 32237 |
| 2025-03-14 | 20.89 | $22.45 | 47914 |
| 2025-03-13 | 20.38 | $21.71 | 51100 |
| 2025-03-12 | 19.58 | $22.30 | 23100 |
| 2025-03-11 | 18.90 | $21.88 | 30300 |
| 2025-03-10 | 18.09 | $22.29 | 67624 |
| 2025-03-07 | 17.54 | $23.21 | 38708 |
| 2025-03-06 | 17.21 | $23.38 | 35632 |
| 2025-03-05 | 16.99 | $23.80 | 40300 |
| 2025-03-04 | 16.86 | $23.80 | 68136 |
| 2025-03-03 | 16.79 | $24.95 | 60418 |
| 2025-02-28 | 17.52 | $24.93 | 48600 |
| 2025-02-27 | 17.92 | $24.65 | 27200 |
| 2025-02-26 | 18.22 | $24.67 | 41100 |
| 2025-02-25 | 18.40 | $24.53 | 44800 |
| 2025-02-24 | 18.72 | $24.84 | 64822 |
| 2025-02-21 | 19.23 | $25.28 | 61700 |
| 2025-02-20 | 20.05 | $26.26 | 64443 |
| 2025-02-19 | 20.89 | $26.81 | 47600 |
| 2025-02-18 | 21.20 | $26.84 | 86408 |
| 2025-02-14 | 21.98 | $27.30 | 52601 |
| 2025-02-13 | 21.85 | $27.27 | 71101 |
| 2025-02-12 | 21.81 | $27.51 | 101349 |
| 2025-02-11 | 21.59 | $27.54 | 103739 |
| 2025-02-10 | 21.31 | $27.20 | 161625 |
| 2025-02-07 | 21.03 | $26.43 | 199104 |
| 2025-02-06 | 21.11 | $26.23 | 145100 |
| 2025-02-05 | 21.42 | $26.31 | 115800 |
| 2025-02-04 | 21.82 | $26.40 | 264811 |
| 2025-02-03 | 22.31 | $25.42 | 54100 |
| 2025-01-31 | 23.36 | $25.93 | 34300 |
| 2025-01-30 | 23.49 | $25.82 | 31022 |
| 2025-01-29 | 23.63 | $26.00 | 41800 |
| 2025-01-28 | 23.23 | $25.92 | 49000 |
| 2025-01-27 | 23.04 | $26.25 | 146400 |
| 2025-01-24 | 22.53 | $25.99 | 83400 |
| 2025-01-23 | 21.98 | $25.97 | 80700 |
| 2025-01-22 | 21.71 | $24.57 | 19226 |
| 2025-01-21 | 22.47 | $24.23 | 27436 |
| 2025-01-17 | 23.27 | $24.26 | 33100 |
| 2025-01-16 | 24.11 | $24.14 | 53900 |
| 2025-01-15 | 25.25 | $23.89 | 13135 |
| 2025-01-14 | 26.10 | $22.97 | 21829 |
| 2025-01-13 | 26.06 | $22.29 | 16310 |
| 2025-01-10 | 25.30 | $22.40 | 19800 |
| 2025-01-08 | 24.49 | $23.03 | 11111 |
| 2025-01-07 | 24.26 | $23.32 | 20611 |
| 2025-01-06 | 24.21 | $23.61 | 32900 |
| 2025-01-03 | 24.44 | $23.70 | 31147 |
| 2025-01-02 | 24.41 | $23.81 | 23800 |
| 2024-12-31 | 24.55 | $24.00 | 11400 |
| 2024-12-30 | 24.64 | $23.93 | 15334 |
| 2024-12-27 | 24.73 | $24.06 | 17500 |
| 2024-12-26 | 24.88 | $24.35 | 22700 |
| 2024-12-24 | 25.36 | $24.46 | 7700 |
| 2024-12-23 | 25.84 | $24.07 | 23200 |
| 2024-12-20 | 26.08 | $24.00 | 48500 |
| 2024-12-19 | 26.54 | $24.18 | 29700 |
| 2024-12-18 | 27.10 | $24.42 | 29600 |
| 2024-12-17 | 27.98 | $25.95 | 25413 |
| 2024-12-16 | 28.92 | $25.86 | 62227 |
| 2024-12-13 | 29.62 | $25.95 | 182500 |
| 2024-12-12 | 30.24 | $25.95 | 84518 |
| 2024-12-11 | 30.96 | $26.01 | 20600 |
| 2024-12-10 | 31.72 | $25.68 | 18500 |
| 2024-12-09 | 32.58 | $25.65 | 12036 |
| 2024-12-06 | 32.69 | $25.62 | 14300 |
| 2024-12-05 | 32.80 | $25.99 | 16315 |
| 2024-12-04 | 32.39 | $26.04 | 13111 |
| 2024-12-03 | 31.96 | $26.17 | 15518 |
| 2024-12-02 | 31.17 | $26.15 | 29124 |
| 2024-11-29 | 30.35 | $26.01 | 9906 |
| 2024-11-27 | 29.68 | $25.68 | 19141 |
| 2024-11-26 | 29.17 | $25.32 | 24415 |
| 2024-11-25 | 28.56 | $25.52 | 41221 |
| 2024-11-22 | 27.91 | $25.05 | 17500 |
| 2024-11-21 | 27.72 | $24.94 | 18405 |
| 2024-11-20 | 27.75 | $24.33 | 18007 |
| 2024-11-19 | 27.79 | $24.42 | 37006 |
| 2024-11-18 | 28.06 | $24.31 | 35900 |
| 2024-11-15 | 28.12 | $24.25 | 16400 |
| 2024-11-14 | 28.44 | $24.14 | 31600 |
| 2024-11-13 | 28.78 | $24.44 | 12429 |
| 2024-11-12 | 28.26 | $25.01 | 12926 |
| 2024-11-11 | 27.27 | $24.99 | 11900 |
| 2024-11-08 | 26.40 | $24.25 | 9947 |
| 2024-11-07 | 25.79 | $24.21 | 10300 |
| 2024-11-06 | 25.15 | $24.40 | 9542 |
| 2024-11-05 | 24.00 | $23.76 | 9041 |
| 2024-11-04 | 23.14 | $23.42 | 10019 |
| 2024-11-01 | 22.27 | $23.83 | 11400 |
| 2024-10-31 | 21.47 | $23.74 | 12500 |
| 2024-10-30 | 20.63 | $23.35 | 14741 |
| 2024-10-29 | 19.64 | $23.87 | 15608 |
| 2024-10-28 | 18.78 | $23.06 | 3540 |
| 2024-10-25 | 18.43 | $22.48 | 12643 |
| 2024-10-24 | 18.07 | $22.86 | 16839 |
| 2024-10-23 | 17.70 | $22.90 | 11707 |
| 2024-10-22 | 17.15 | $22.85 | 22112 |
| 2024-10-21 | 16.74 | $22.71 | 9323 |
| 2024-10-18 | 16.16 | $23.26 | 12822 |
| 2024-10-17 | 15.04 | $23.21 | 9600 |
| 2024-10-16 | 14.05 | $23.16 | 45500 |
| 2024-10-15 | 13.01 | $21.37 | 17905 |
| 2024-10-14 | 13.26 | $21.30 | 9000 |
| 2024-10-11 | 13.66 | $21.37 | 20036 |
| 2024-10-10 | 14.08 | $21.15 | 8187 |
| 2024-10-09 | 13.84 | $20.78 | 19147 |
| 2024-10-08 | 13.78 | $20.97 | 11121 |
| 2024-10-07 | 13.73 | $20.79 | 20141 |
| 2024-10-04 | 13.69 | $20.90 | 7827 |
| 2024-10-03 | 13.84 | $20.90 | 6400 |
| 2024-10-02 | 13.63 | $21.02 | 10415 |
| 2024-10-01 | 13.69 | $21.08 | 8300 |
| 2024-09-30 | 13.79 | $21.44 | 11900 |
| 2024-09-27 | 14.37 | $21.40 | 16518 |
| 2024-09-26 | 14.91 | $21.65 | 16300 |
| 2024-09-25 | 15.48 | $21.64 | 6829 |
| 2024-09-24 | 15.97 | $21.50 | 8800 |
| 2024-09-23 | 16.71 | $21.98 | 8821 |
| 2024-09-20 | 17.35 | $22.70 | 21700 |
| 2024-09-19 | 17.57 | $22.70 | 23838 |
| 2024-09-18 | 17.79 | $21.50 | 25600 |
| 2024-09-17 | 18.45 | $21.76 | 8400 |
| 2024-09-16 | 18.64 | $21.71 | 11046 |
| 2024-09-13 | 19.04 | $21.94 | 10800 |
| 2024-09-12 | 19.47 | $21.31 | 2500 |
| 2024-09-11 | 20.34 | $21.36 | 9600 |
| 2024-09-10 | 21.36 | $21.25 | 34900 |
| 2024-09-09 | 22.06 | $21.19 | 11700 |
| 2024-09-06 | 22.72 | $21.10 | 7901 |
| 2024-09-05 | 23.37 | $21.23 | 24200 |
| 2024-09-04 | 24.02 | $21.51 | 24041 |
| 2024-09-03 | 24.50 | $21.54 | 15500 |
| 2024-08-30 | 24.89 | $21.80 | 8000 |
| 2024-08-29 | 25.10 | $21.86 | 10700 |
| 2024-08-28 | 25.31 | $21.97 | 20735 |
| 2024-08-27 | 25.67 | $21.57 | 13451 |
| 2024-08-26 | 26.11 | $21.85 | 16100 |
| 2024-08-23 | 26.15 | $21.85 | 31400 |
| 2024-08-22 | 26.34 | $20.25 | 57900 |
| 2024-08-21 | 27.07 | $20.90 | 21700 |
| 2024-08-20 | 27.48 | $21.15 | 9118 |
| 2024-08-19 | 27.58 | $21.29 | 11837 |
| 2024-08-16 | 27.68 | $20.93 | 32700 |
| 2024-08-15 | 27.79 | $20.99 | 8903 |
| 2024-08-14 | 28.26 | $20.40 | 6700 |
| 2024-08-13 | 28.91 | $20.59 | 10418 |
| 2024-08-12 | 29.59 | $20.33 | 14800 |
| 2024-08-09 | 30.10 | $20.67 | 7300 |
| 2024-08-08 | 30.80 | $20.23 | 15625 |
| 2024-08-07 | 31.73 | $20.15 | 28748 |
| 2024-08-06 | 32.70 | $20.54 | 28800 |
| 2024-08-05 | 33.72 | $19.91 | 35600 |
| 2024-08-02 | 34.91 | $20.81 | 31213 |
| 2024-08-01 | 35.58 | $21.40 | 38227 |
| 2024-07-31 | 35.71 | $22.50 | 19800 |
| 2024-07-30 | 34.79 | $22.90 | 14707 |
| 2024-07-29 | 33.94 | $22.30 | 51907 |
| 2024-07-26 | 33.18 | $22.75 | 36800 |
| 2024-07-25 | 31.35 | $23.19 | 34337 |
| 2024-07-24 | 29.43 | $22.13 | 37842 |
| 2024-07-23 | 27.58 | $22.31 | 50800 |
| 2024-07-22 | 25.69 | $21.61 | 52200 |
| 2024-07-19 | 23.84 | $20.75 | 29005 |
| 2024-07-18 | 22.11 | $19.96 | 48726 |
| 2024-07-17 | 20.37 | $20.37 | 24000 |
| 2024-07-16 | 18.64 | $19.61 | 27209 |
| 2024-07-15 | 17.08 | $17.72 | 16500 |
| 2024-07-12 | 16.15 | $17.90 | 11233 |
| 2024-07-11 | 15.30 | $18.21 | 12923 |
| 2024-07-10 | 14.40 | $17.44 | 27024 |
| 2024-07-09 | 13.94 | $16.36 | 51044 |
| 2024-07-08 | 14.33 | $16.54 | 14921 |
| 2024-07-05 | 14.71 | $16.15 | 38122 |
| 2024-07-03 | 15.34 | $16.30 | 9400 |
| 2024-07-02 | 15.75 | $16.61 | 35400 |
| 2024-07-01 | 16.18 | $16.51 | 30000 |
| 2024-06-28 | 16.40 | $17.25 | 948912 |
| 2024-06-27 | 16.27 | $17.70 | 42630 |
| 2024-06-26 | 15.09 | $17.50 | 46640 |
| 2024-06-25 | 14.35 | $17.50 | 29700 |
| 2024-06-24 | 13.47 | $17.54 | 22222 |
| 2024-06-21 | 12.54 | $17.06 | 44219 |
| 2024-06-20 | 12.26 | $16.76 | 8900 |
| 2024-06-18 | 12.23 | $16.80 | 17222 |
| 2024-06-17 | 12.29 | $16.72 | 15500 |
| 2024-06-14 | 12.48 | $16.78 | 17302 |
| 2024-06-13 | 12.63 | $17.25 | 22600 |
| 2024-06-12 | 12.39 | $16.90 | 22835 |
| 2024-06-11 | 12.41 | $16.22 | 24544 |
| 2024-06-10 | 12.60 | $15.93 | 14224 |
| 2024-06-07 | 12.85 | $16.14 | 14100 |
| 2024-06-06 | 13.43 | $16.42 | 11300 |
| 2024-06-05 | 13.96 | $16.48 | 17333 |
| 2024-06-04 | 14.41 | $16.32 | 14700 |
| 2024-06-03 | 14.90 | $16.49 | 12407 |
| 2024-05-31 | 15.32 | $16.74 | 17300 |
| 2024-05-30 | 15.95 | $16.44 | 12509 |
| 2024-05-29 | 16.74 | $16.25 | 13400 |
| 2024-05-28 | 17.56 | $16.97 | 19940 |
| 2024-05-24 | 17.83 | $17.27 | 13000 |
| 2024-05-23 | 17.83 | $16.95 | 21609 |
| 2024-05-22 | 17.83 | $17.56 | 15200 |
| 2024-05-21 | 17.39 | $17.46 | 13700 |
| 2024-05-20 | 16.92 | $17.24 | 61200 |
| 2024-05-17 | 16.43 | $17.95 | 31700 |
| 2024-05-16 | 15.28 | $17.49 | 428600 |
| 2024-05-15 | 14.48 | $17.26 | 45000 |
| 2024-05-14 | 13.74 | $16.23 | 15810 |
| 2024-05-13 | 13.68 | $16.20 | 70238 |
| 2024-05-10 | 13.85 | $16.13 | 18408 |
| 2024-05-09 | 14.04 | $16.15 | 20313 |
| 2024-05-08 | 14.17 | $16.10 | 17107 |
| 2024-05-07 | 14.51 | $16.06 | 9200 |
| 2024-05-06 | 14.75 | $15.95 | 54800 |
| 2024-05-03 | 15.01 | $16.50 | 8338 |
| 2024-05-02 | 14.44 | $16.51 | 17800 |
| 2024-05-01 | 13.97 | $16.58 | 13400 |
| 2024-04-30 | 13.58 | $16.53 | 22400 |
| 2024-04-29 | 13.16 | $16.82 | 18239 |
| 2024-04-26 | 12.58 | $16.77 | 23400 |
| 2024-04-25 | 12.19 | $16.41 | 30018 |
| 2024-04-24 | 11.90 | $16.16 | 33600 |
| 2024-04-23 | 11.83 | $16.20 | 18100 |
| 2024-04-22 | 11.25 | $16.94 | 55700 |
| 2024-04-19 | 10.63 | $16.00 | 23300 |
| 2024-04-18 | 10.90 | $15.95 | 18249 |
| 2024-04-17 | 11.04 | $15.95 | 18200 |
| 2024-04-16 | 11.19 | $15.79 | 24600 |
| 2024-04-15 | 10.90 | $15.88 | 79235 |
| 2024-04-12 | 10.82 | $16.38 | 29349 |
| 2024-04-11 | 11.08 | $16.13 | 20100 |
| 2024-04-10 | 10.93 | $16.26 | 26401 |
| 2024-04-09 | 10.88 | $16.67 | 12209 |
| 2024-04-08 | 11.28 | $16.67 | 13500 |
| 2024-04-05 | 11.70 | $16.69 | 10020 |
| 2024-04-04 | 12.03 | $16.68 | 13816 |
| 2024-04-03 | 12.55 | $16.88 | 25306 |
| 2024-04-02 | 13.10 | $17.09 | 17300 |
| 2024-04-01 | 13.60 | $17.27 | 58618 |
| 2024-03-28 | 13.88 | $17.43 | 13000 |
| 2024-03-27 | 14.05 | $17.20 | 27107 |
| 2024-03-26 | 14.28 | $16.98 | 29500 |
| 2024-03-25 | 14.80 | $17.03 | 64300 |
| 2024-03-22 | 15.27 | $17.40 | 14033 |
| 2024-03-21 | 15.20 | $17.61 | 26300 |
| 2024-03-20 | 15.05 | $17.59 | 46917 |
| 2024-03-19 | 14.90 | $17.00 | 13713 |
| 2024-03-18 | 15.29 | $16.94 | 13519 |
| 2024-03-15 | 15.79 | $17.00 | 69249 |
| 2024-03-14 | 16.24 | $17.02 | 19900 |
| 2024-03-13 | 17.08 | $17.27 | 20300 |
| 2024-03-12 | 17.95 | $17.20 | 24103 |
| 2024-03-11 | 18.87 | $17.15 | 12100 |
| 2024-03-08 | 19.40 | $17.11 | 8528 |
| 2024-03-07 | 19.97 | $17.40 | 10400 |
| 2024-03-06 | 20.41 | $17.40 | 21112 |
| 2024-03-05 | 20.87 | $17.40 | 47900 |
| 2024-03-04 | 21.36 | $16.12 | 12110 |
| 2024-03-01 | 21.13 | $16.15 | 16137 |
| 2024-02-29 | 20.88 | $16.43 | 14000 |
| 2024-02-28 | 20.87 | $16.19 | 13600 |
| 2024-02-27 | 20.77 | $16.30 | 30600 |
| 2024-02-26 | 20.67 | $16.30 | 14400 |
| 2024-02-23 | 20.72 | $16.45 | 18517 |
| 2024-02-22 | 20.83 | $16.55 | 20000 |
| 2024-02-21 | 20.94 | $16.50 | 28312 |
| 2024-02-20 | 20.94 | $16.52 | 40900 |
| 2024-02-16 | 21.11 | $17.06 | 20800 |
| 2024-02-15 | 21.61 | $17.20 | 24449 |
| 2024-02-14 | 22.17 | $17.03 | 11545 |
| 2024-02-13 | 22.35 | $16.64 | 19828 |
| 2024-02-12 | 22.54 | $17.75 | 52000 |
| 2024-02-09 | 23.31 | $17.20 | 19400 |
| 2024-02-08 | 23.63 | $17.25 | 11300 |
| 2024-02-07 | 23.76 | $17.15 | 20244 |
| 2024-02-06 | 23.90 | $17.57 | 9719 |
| 2024-02-05 | 24.24 | $17.70 | 9900 |
| 2024-02-02 | 24.67 | $18.24 | 7021 |
| 2024-02-01 | 25.68 | $18.54 | 17500 |
| 2024-01-31 | 26.74 | $18.70 | 16800 |
| 2024-01-30 | 27.53 | $19.00 | 19203 |
| 2024-01-29 | 28.15 | $19.00 | 20438 |
| 2024-01-26 | 28.68 | $19.26 | 9813 |
| 2024-01-25 | 28.94 | $19.26 | 12300 |
| 2024-01-24 | 29.56 | $18.46 | 16300 |
| 2024-01-23 | 30.21 | $18.46 | 6100 |
| 2024-01-22 | 31.24 | $18.63 | 12200 |
| 2024-01-19 | 32.25 | $18.50 | 27300 |
| 2024-01-18 | 33.21 | $18.41 | 23600 |
| 2024-01-17 | 34.44 | $18.45 | 8533 |
| 2024-01-16 | 35.26 | $18.36 | 19700 |
| 2024-01-12 | 36.24 | $18.48 | 11700 |
| 2024-01-11 | 37.40 | $18.62 | 10303 |
| 2024-01-10 | 38.73 | $18.89 | 14500 |
| 2024-01-09 | 40.37 | $19.10 | 16513 |
| 2024-01-08 | 42.32 | $19.62 | 17735 |
| 2024-01-05 | 44.18 | $19.90 | 41500 |
| 2024-01-04 | 45.79 | $20.27 | 30000 |
| 2024-01-03 | 47.23 | $20.67 | 14800 |
| 2024-01-02 | 48.10 | $21.42 | 5231 |
| 2023-12-29 | 47.65 | $21.53 | 12800 |
| 2023-12-28 | 46.61 | $21.58 | 8223 |
| 2023-12-27 | 45.61 | $21.48 | 14000 |
| 2023-12-26 | 44.67 | $21.40 | 4500 |
| 2023-12-22 | 43.07 | $21.30 | 11600 |
| 2023-12-21 | 41.38 | $21.10 | 12300 |
| 2023-12-20 | 39.76 | $21.00 | 23947 |
| 2023-12-19 | 38.05 | $20.81 | 7442 |
| 2023-12-18 | 36.29 | $20.77 | 15000 |
| 2023-12-15 | 34.44 | $21.10 | 97614 |
| 2023-12-14 | 32.49 | $20.50 | 21700 |
| 2023-12-13 | 30.70 | $19.63 | 41244 |
| 2023-12-12 | 29.18 | $19.31 | 13900 |
| 2023-12-11 | 28.00 | $19.29 | 19800 |
| 2023-12-08 | 26.34 | $19.20 | 4240 |
| 2023-12-07 | 24.75 | $18.75 | 8715 |
| 2023-12-06 | 23.57 | $18.74 | 9212 |
| 2023-12-05 | 22.38 | $18.38 | 8500 |
| 2023-12-04 | 21.54 | $18.25 | 7646 |
| 2023-12-01 | 20.57 | $18.06 | 15400 |
| 2023-11-30 | 20.14 | $17.64 | 4404 |
| 2023-11-29 | 20.13 | $17.78 | 17636 |
| 2023-11-28 | 20.12 | $17.36 | 4542 |
| 2023-11-27 | 20.41 | $17.56 | 12050 |
| 2023-11-24 | 20.16 | $17.75 | 2836 |
| 2023-11-22 | 19.90 | $17.67 | 9916 |
| 2023-11-21 | 19.72 | $17.64 | 2600 |
| 2023-11-20 | 19.15 | $17.65 | 2200 |
| 2023-11-17 | 18.55 | $17.43 | 12616 |
| 2023-11-16 | 17.92 | $17.39 | 5900 |
| 2023-11-15 | 17.60 | $17.32 | 9237 |
| 2023-11-14 | 17.07 | $17.44 | 26139 |
| 2023-11-13 | 16.50 | $17.26 | 3800 |
| 2023-11-10 | 16.49 | $17.34 | 19900 |
| 2023-11-09 | 16.48 | $17.33 | 3431 |
| 2023-11-08 | 16.49 | $17.44 | 15100 |
| 2023-11-07 | 16.50 | $17.28 | 6514 |
| 2023-11-06 | 16.14 | $17.23 | 3672 |
| 2023-11-03 | 15.94 | $17.40 | 15346 |
| 2023-11-02 | 15.74 | $17.22 | 13139 |
| 2023-11-01 | 15.71 | $17.21 | 22700 |
| 2023-10-31 | 15.39 | $17.70 | 16400 |
| 2023-10-30 | 15.06 | $17.30 | 4945 |
| 2023-10-27 | 14.95 | $17.32 | 14700 |
| 2023-10-26 | 14.83 | $17.40 | 15000 |
| 2023-10-25 | 14.55 | $17.30 | 8200 |
| 2023-10-24 | 14.25 | $17.10 | 15100 |
| 2023-10-23 | 14.19 | $17.37 | 11433 |
| 2023-10-20 | 14.12 | $17.45 | 9000 |
| 2023-10-19 | 13.65 | $17.55 | 18808 |
| 2023-10-18 | 13.07 | $17.80 | 24000 |
| 2023-10-17 | 13.14 | $17.57 | 22900 |
| 2023-10-16 | 13.82 | $17.37 | 15133 |
| 2023-10-13 | 14.24 | $17.35 | 5300 |
| 2023-10-12 | 14.20 | $17.28 | 24600 |
| 2023-10-11 | 14.17 | $17.40 | 12634 |
| 2023-10-10 | 14.63 | $17.50 | 46400 |
| 2023-10-09 | 15.11 | $17.72 | 6000 |
| 2023-10-06 | 15.58 | $17.74 | 10140 |
| 2023-10-05 | 16.17 | $17.70 | 15300 |
| 2023-10-04 | 16.51 | $17.47 | 8800 |
| 2023-10-03 | 16.35 | $17.23 | 9200 |
| 2023-10-02 | 15.76 | $17.04 | 4902 |
| 2023-09-29 | 14.99 | $17.27 | 10400 |
| 2023-09-28 | 14.53 | $17.55 | 4100 |
| 2023-09-27 | 14.49 | $17.55 | 7908 |
| 2023-09-26 | 14.45 | $17.42 | 8711 |
| 2023-09-25 | 14.24 | $17.50 | 7325 |
| 2023-09-22 | 14.16 | $17.40 | 7047 |
| 2023-09-21 | 14.08 | $17.40 | 7526 |
| 2023-09-20 | 13.92 | $17.44 | 6500 |
| 2023-09-19 | 13.87 | $17.46 | 8000 |
| 2023-09-18 | 13.92 | $17.41 | 13233 |
| 2023-09-15 | 13.84 | $17.50 | 47200 |
| 2023-09-14 | 14.19 | $17.42 | 7443 |
| 2023-09-13 | 14.86 | $17.36 | 6807 |
| 2023-09-12 | 15.32 | $17.35 | 7904 |
| 2023-09-11 | 15.67 | $17.14 | 12109 |
| 2023-09-08 | 16.05 | $17.07 | 7735 |
| 2023-09-07 | 15.91 | $16.92 | 35300 |
| 2023-09-06 | 15.75 | $17.05 | 7500 |
| 2023-09-05 | 15.86 | $17.50 | 3846 |
| 2023-09-01 | 16.62 | $17.59 | 6400 |
| 2023-08-31 | 17.41 | $17.28 | 6905 |
| 2023-08-30 | 18.25 | $17.35 | 3110 |
| 2023-08-29 | 18.85 | $17.54 | 9441 |
| 2023-08-28 | 19.48 | $17.03 | 7800 |
| 2023-08-25 | 19.44 | $17.05 | 26400 |
| 2023-08-24 | 19.41 | $17.01 | 9100 |
| 2023-08-23 | 19.53 | $17.13 | 5216 |
| 2023-08-22 | 19.20 | $17.07 | 3400 |
| 2023-08-21 | 18.83 | $17.40 | 4931 |
| 2023-08-18 | 18.54 | $17.50 | 9200 |
| 2023-08-17 | 18.42 | $17.43 | 26001 |
| 2023-08-16 | 18.29 | $17.38 | 15246 |
| 2023-08-15 | 18.28 | $17.74 | 5000 |
| 2023-08-14 | 18.49 | $18.09 | 12345 |
| 2023-08-11 | 19.26 | $18.54 | 14000 |
| 2023-08-10 | 19.94 | $18.65 | 11800 |
| 2023-08-09 | 20.57 | $18.73 | 19200 |
| 2023-08-08 | 21.24 | $18.99 | 12700 |
| 2023-08-07 | 21.43 | $19.11 | 18844 |
| 2023-08-04 | 21.57 | $19.26 | 41700 |
| 2023-08-03 | 21.53 | $19.64 | 14800 |
| 2023-08-02 | 20.93 | $19.41 | 16814 |
| 2023-08-01 | 20.46 | $19.60 | 21400 |
| 2023-07-31 | 19.96 | $19.75 | 25602 |
| 2023-07-28 | 18.77 | $19.75 | 19924 |
| 2023-07-27 | 17.51 | $19.26 | 27400 |
| 2023-07-26 | 16.64 | $19.05 | 70600 |
| 2023-07-25 | 15.72 | $19.42 | 21616 |
| 2023-07-24 | 14.79 | $18.49 | 24138 |
| 2023-07-21 | 14.85 | $18.25 | 14800 |
| 2023-07-20 | 14.87 | $18.23 | 24212 |
| 2023-07-19 | 15.20 | $17.73 | 26533 |
| 2023-07-18 | 15.79 | $17.47 | 19520 |
| 2023-07-17 | 16.03 | $17.02 | 12800 |
| 2023-07-14 | 15.63 | $16.86 | 8930 |
| 2023-07-13 | 15.22 | $16.97 | 10745 |
| 2023-07-12 | 14.93 | $17.05 | 64500 |
| 2023-07-11 | 14.75 | $16.96 | 34719 |
| 2023-07-10 | 14.55 | $17.40 | 7108 |
| 2023-07-07 | 14.81 | $17.43 | 39600 |
| 2023-07-06 | 14.48 | $17.35 | 19241 |
| 2023-07-05 | 14.15 | $17.49 | 18800 |
| 2023-07-03 | 14.12 | $17.38 | 5300 |
| 2023-06-30 | 14.04 | $17.36 | 18051 |
| 2023-06-29 | 13.99 | $17.40 | 13231 |
| 2023-06-28 | 13.94 | $17.38 | 10000 |
| 2023-06-27 | 14.02 | $17.31 | 13217 |
| 2023-06-26 | 14.11 | $17.46 | 38835 |
| 2023-06-23 | 14.21 | $17.50 | 833200 |
| 2023-06-22 | 14.31 | $17.87 | 34100 |
| 2023-06-21 | 14.87 | $18.01 | 22640 |
| 2023-06-20 | 15.46 | $18.02 | 31200 |
| 2023-06-16 | 16.10 | $17.75 | 46242 |
| 2023-06-15 | 16.72 | $17.94 | 27320 |
| 2023-06-14 | 17.16 | $17.96 | 20700 |
| 2023-06-13 | 17.90 | $18.15 | 20900 |
| 2023-06-12 | 18.47 | $18.20 | 19400 |
| 2023-06-09 | 19.11 | $18.30 | 27000 |
| 2023-06-08 | 19.76 | $18.48 | 33700 |
| 2023-06-07 | 20.26 | $18.52 | 20512 |
| 2023-06-06 | 21.05 | $17.56 | 38800 |
| 2023-06-05 | 21.72 | $17.19 | 21905 |
| 2023-06-02 | 21.80 | $17.25 | 32700 |
| 2023-06-01 | 21.89 | $16.99 | 36600 |
| 2023-05-31 | 21.77 | $16.70 | 23316 |
| 2023-05-30 | 21.54 | $17.00 | 13408 |
| 2023-05-26 | 21.51 | $16.93 | 25047 |
| 2023-05-25 | 21.50 | $17.01 | 28200 |
| 2023-05-24 | 21.20 | $17.02 | 40900 |
| 2023-05-23 | 20.99 | $17.10 | 45200 |
| 2023-05-22 | 20.77 | $16.77 | 46000 |
| 2023-05-19 | 20.25 | $16.62 | 53700 |
| 2023-05-18 | 19.84 | $17.20 | 13713 |
| 2023-05-17 | 19.71 | $17.28 | 11900 |
| 2023-05-16 | 19.44 | $17.20 | 8643 |
| 2023-05-15 | 19.23 | $17.40 | 5117 |
| 2023-05-12 | 18.82 | $17.21 | 11738 |
| 2023-05-11 | 18.38 | $16.66 | 62100 |
| 2023-05-10 | 17.04 | $16.75 | 15332 |
| 2023-05-09 | 15.68 | $17.01 | 14200 |
| 2023-05-08 | 14.45 | $17.46 | 21900 |
| 2023-05-05 | 13.38 | $18.60 | 15000 |
| 2023-05-04 | 12.84 | $18.62 | 16215 |
| 2023-05-03 | 12.27 | $19.02 | 41800 |
| 2023-05-02 | 12.43 | $19.47 | 19100 |
| 2023-05-01 | 12.93 | $20.28 | 22000 |
| 2023-04-28 | 12.79 | $21.23 | 41100 |
| 2023-04-27 | 12.64 | $20.20 | 22300 |
| 2023-04-26 | 12.98 | $20.12 | 31400 |
| 2023-04-25 | 13.06 | $20.07 | 20246 |
| 2023-04-24 | 13.22 | $20.07 | 12100 |
| 2023-04-21 | 13.91 | $20.20 | 19815 |
| 2023-04-20 | 14.38 | $20.35 | 13218 |
| 2023-04-19 | 14.98 | $20.37 | 22700 |
| 2023-04-18 | 15.57 | $20.49 | 21500 |
| 2023-04-17 | 15.73 | $20.38 | 19100 |
| 2023-04-14 | 15.91 | $20.09 | 25300 |
| 2023-04-13 | 16.49 | $20.04 | 22200 |
| 2023-04-12 | 17.10 | $19.77 | 17400 |
| 2023-04-11 | 17.23 | $19.39 | 18300 |
| 2023-04-10 | 17.16 | $19.39 | 25500 |
| 2023-04-06 | 17.08 | $19.59 | 7500 |
| 2023-04-05 | 17.40 | $19.61 | 6000 |
| 2023-04-04 | 17.78 | $19.86 | 19912 |
| 2023-04-03 | 18.18 | $19.93 | 9500 |
| 2023-03-31 | 18.95 | $20.00 | 20900 |
| 2023-03-30 | 19.86 | $20.19 | 19400 |
| 2023-03-29 | 20.82 | $20.36 | 9510 |
| 2023-03-28 | 21.59 | $20.26 | 11100 |
| 2023-03-27 | 22.54 | $20.26 | 8427 |
| 2023-03-24 | 23.37 | $20.26 | 21038 |
| 2023-03-23 | 24.24 | $20.08 | 18325 |
| 2023-03-22 | 25.34 | $20.31 | 46100 |
| 2023-03-21 | 26.49 | $20.31 | 17024 |
| 2023-03-20 | 27.76 | $19.19 | 11844 |
| 2023-03-17 | 27.26 | $19.23 | 6132 |
| 2023-03-16 | 26.74 | $18.67 | 8000 |
| 2023-03-15 | 25.27 | $18.56 | 5002 |
| 2023-03-14 | 23.73 | $18.96 | 5813 |
| 2023-03-13 | 22.34 | $18.76 | 16500 |
| 2023-03-10 | 20.87 | $19.88 | 11700 |
| 2023-03-09 | 20.16 | $20.25 | 725 |
| 2023-03-08 | 20.46 | $20.28 | 652 |
| 2023-03-07 | 20.88 | $20.13 | 1411 |
| 2023-03-06 | 21.00 | $19.62 | 3400 |
| 2023-03-03 | 21.13 | $19.64 | 7528 |
| 2023-03-02 | 21.04 | $19.56 | 54400 |
| 2023-03-01 | 20.84 | $19.87 | 2300 |
| 2023-02-28 | 21.13 | $20.13 | 2834 |
| 2023-02-27 | 21.84 | $20.33 | 2200 |
| 2023-02-24 | 22.94 | $20.00 | 6115 |
| 2023-02-23 | 23.81 | $19.88 | 2300 |
| 2023-02-22 | 24.08 | $19.64 | 15602 |
| 2023-02-21 | 23.78 | $19.60 | 1614 |
| 2023-02-17 | 23.57 | $19.70 | 2100 |
| 2023-02-16 | 23.06 | $19.73 | 3200 |
| 2023-02-15 | 22.80 | $19.89 | 1302 |
| 2023-02-14 | 22.58 | $19.79 | 1700 |
| 2023-02-13 | 22.08 | $19.85 | 4508 |
| 2023-02-10 | 21.55 | $19.97 | 8346 |
| 2023-02-09 | 21.00 | $20.00 | 3900 |
| 2023-02-08 | 20.57 | $20.00 | 600 |
| 2023-02-07 | 20.33 | $20.10 | 3715 |
| 2023-02-06 | 20.12 | $20.11 | 716 |
| 2023-02-03 | 19.99 | $20.36 | 2500 |
| 2023-02-02 | 20.05 | $20.52 | 900 |
| 2023-02-01 | 20.46 | $20.55 | 8100 |
| 2023-01-31 | 20.90 | $20.56 | 2337 |
| 2023-01-30 | 20.97 | $20.56 | 1838 |
| 2023-01-27 | 21.63 | $20.74 | 6300 |
| 2023-01-26 | 22.59 | $20.90 | 3300 |
| 2023-01-25 | 23.65 | $20.95 | 17800 |
| 2023-01-24 | 24.60 | $21.00 | 1200 |
| 2023-01-23 | 25.71 | $21.02 | 10146 |
| 2023-01-20 | 26.87 | $21.28 | 2328 |
| 2023-01-19 | 27.67 | $21.38 | 1800 |
| 2023-01-18 | 28.39 | $21.50 | 8600 |
| 2023-01-17 | 29.15 | $21.53 | 3100 |
| 2023-01-13 | 29.50 | $21.64 | 3739 |
| 2023-01-12 | 29.86 | $21.74 | 8426 |
| 2023-01-11 | 30.05 | $21.69 | 4621 |
| 2023-01-10 | 30.25 | $21.68 | 31300 |
| 2023-01-09 | 30.71 | $21.87 | 5535 |
| 2023-01-06 | 30.31 | $21.99 | 52913 |
| 2023-01-05 | 29.89 | $21.45 | 7100 |
| 2023-01-04 | 29.83 | $21.44 | 1600 |
| 2023-01-03 | 29.34 | $21.63 | 26700 |
| 2022-12-30 | 28.67 | $21.89 | 11000 |
| 2022-12-29 | 28.19 | $21.89 | 74000 |
| 2022-12-28 | 27.70 | $21.35 | 44331 |
| 2022-12-27 | 27.70 | $20.85 | 9100 |
| 2022-12-23 | 28.29 | $20.99 | 6100 |
| 2022-12-22 | 28.51 | $20.82 | 15824 |
| 2022-12-21 | 28.86 | $20.80 | 9327 |
| 2022-12-20 | 29.05 | $20.80 | 1800 |
| 2022-12-19 | 29.51 | $20.31 | 16415 |
| 2022-12-16 | 30.04 | $20.10 | 3746 |
| 2022-12-15 | 31.26 | $20.00 | 12338 |
| 2022-12-14 | 32.55 | $19.85 | 11700 |
| 2022-12-13 | 33.90 | $19.85 | 17042 |
| 2022-12-12 | 35.08 | $19.94 | 10733 |
| 2022-12-09 | 35.87 | $20.03 | 1900 |
| 2022-12-08 | 36.56 | $20.22 | 2000 |
| 2022-12-07 | 36.89 | $20.40 | 2846 |
| 2022-12-06 | 37.18 | $20.32 | 9300 |
| 2022-12-05 | 37.48 | $20.17 | 6729 |
| 2022-12-02 | 37.76 | $20.34 | 4449 |
| 2022-12-01 | 37.75 | $20.58 | 2621 |
| 2022-11-30 | 37.28 | $20.58 | 3335 |
| 2022-11-29 | 36.78 | $20.51 | 6624 |
| 2022-11-28 | 36.25 | $20.60 | 4814 |
| 2022-11-25 | 35.91 | $20.60 | 2299 |
| 2022-11-23 | 35.37 | $20.60 | 2100 |
| 2022-11-22 | 34.81 | $20.54 | 36400 |
| 2022-11-21 | 34.26 | $20.45 | 5146 |
| 2022-11-18 | 33.69 | $20.51 | 1300 |
| 2022-11-17 | 32.43 | $20.45 | 609 |
| 2022-11-16 | 31.36 | $20.85 | 16000 |
| 2022-11-15 | 30.23 | $20.80 | 8540 |
| 2022-11-14 | 29.01 | $20.61 | 34739 |
| 2022-11-11 | 27.73 | $20.50 | 14200 |
| 2022-11-10 | 26.37 | $19.85 | 3726 |
| 2022-11-09 | 25.57 | $18.76 | 1102 |
| 2022-11-08 | 25.63 | $19.62 | 26800 |
| 2022-11-07 | 24.15 | $19.53 | 400 |
| 2022-11-04 | 22.72 | $19.53 | 4800 |
| 2022-11-03 | 21.20 | $19.50 | 11300 |
| 2022-11-02 | 19.84 | $19.16 | 11030 |
| 2022-11-01 | 18.55 | $19.25 | 4701 |
| 2022-10-31 | 17.18 | $18.87 | 6307 |
| 2022-10-28 | 16.22 | $18.72 | 32026 |
| 2022-10-27 | 15.41 | $18.30 | 6200 |
| 2022-10-26 | 14.69 | $18.26 | 18200 |
| 2022-10-25 | 14.06 | $18.20 | 12909 |
| 2022-10-24 | 13.26 | $18.39 | 5500 |
| 2022-10-21 | 12.06 | $18.37 | 18200 |
| 2022-10-20 | 10.79 | $18.37 | 7534 |
| 2022-10-19 | 9.40 | $17.91 | 9600 |
| 2022-10-18 | 8.19 | $17.25 | 3000 |
| 2022-10-17 | 8.10 | $17.25 | 11608 |
| 2022-10-14 | 7.67 | $17.12 | 1600 |
| 2022-10-13 | 7.65 | $17.17 | 4534 |
| 2022-10-12 | 7.64 | $17.22 | 10700 |
| 2022-10-11 | 7.52 | $17.50 | 2504 |
| 2022-10-10 | 7.89 | $17.25 | 3319 |
| 2022-10-07 | 8.11 | $17.16 | 5432 |
| 2022-10-06 | 7.90 | $17.19 | 26700 |
| 2022-10-05 | 7.67 | $17.42 | 3843 |
| 2022-10-04 | 8.04 | $17.41 | 32600 |
| 2022-10-03 | 8.43 | $17.38 | 2419 |
| 2022-09-30 | 8.43 | $17.50 | 5943 |
| 2022-09-29 | 8.65 | $17.42 | 8600 |
| 2022-09-28 | 8.89 | $17.42 | 2118 |
| 2022-09-27 | 8.53 | $17.47 | 2612 |
| 2022-09-26 | 8.26 | $17.42 | 3237 |
| 2022-09-23 | 7.97 | $17.45 | 9523 |
| 2022-09-22 | 7.67 | $17.70 | 2238 |
| 2022-09-21 | 7.87 | $17.69 | 1215 |
| 2022-09-20 | 8.22 | $17.79 | 334 |
| 2022-09-19 | 8.48 | $17.97 | 2646 |
| 2022-09-16 | 8.75 | $17.65 | 31735 |
| 2022-09-15 | 8.60 | $17.69 | 10908 |
| 2022-09-14 | 8.44 | $17.53 | 31200 |
| 2022-09-13 | 8.50 | $17.99 | 15131 |
| 2022-09-12 | 8.66 | $18.10 | 6321 |
| 2022-09-09 | 8.63 | $18.10 | 34009 |
| 2022-09-08 | 8.59 | $18.08 | 4509 |
| 2022-09-07 | 8.36 | $18.09 | 7000 |
| 2022-09-06 | 8.50 | $18.10 | 2914 |
| 2022-09-02 | 8.80 | $18.10 | 6217 |
| 2022-09-01 | 8.53 | $18.10 | 3700 |
| 2022-08-31 | 8.58 | $18.00 | 5100 |
| 2022-08-30 | 8.63 | $18.15 | 1732 |
| 2022-08-29 | 8.94 | $18.11 | 5311 |
| 2022-08-26 | 9.27 | $18.20 | 600 |
| 2022-08-25 | 9.49 | $18.20 | 2623 |
| 2022-08-24 | 9.72 | $18.20 | 3600 |
| 2022-08-23 | 9.96 | $18.19 | 9300 |
| 2022-08-22 | 10.44 | $18.14 | 14804 |
| 2022-08-19 | 10.83 | $18.20 | 18000 |
| 2022-08-18 | 11.23 | $18.39 | 3200 |
| 2022-08-17 | 11.27 | $18.25 | 5700 |
| 2022-08-16 | 11.32 | $18.18 | 2600 |
| 2022-08-15 | 11.02 | $18.19 | 1200 |
| 2022-08-12 | 11.02 | $18.25 | 8100 |
| 2022-08-11 | 11.02 | $18.12 | 1000 |
| 2022-08-10 | 11.26 | $18.07 | 636 |
| 2022-08-09 | 11.71 | $18.01 | 5300 |
| 2022-08-08 | 12.19 | $18.05 | 4304 |
| 2022-08-05 | 12.40 | $18.00 | 4400 |
| 2022-08-04 | 12.66 | $18.07 | 700 |
| 2022-08-03 | 13.32 | $18.07 | 800 |
| 2022-08-02 | 14.01 | $18.22 | 722 |
| 2022-08-01 | 14.51 | $18.26 | 7400 |
| 2022-07-29 | 14.98 | $18.25 | 2749 |
| 2022-07-28 | 15.59 | $18.16 | 2400 |
| 2022-07-27 | 16.05 | $18.14 | 2244 |
| 2022-07-26 | 16.54 | $18.29 | 7600 |
| 2022-07-25 | 16.89 | $18.46 | 741 |
| 2022-07-22 | 16.90 | $18.57 | 1700 |
| 2022-07-21 | 16.91 | $18.46 | 6216 |
| 2022-07-20 | 17.20 | $18.47 | 4842 |
| 2022-07-19 | 17.78 | $18.35 | 10510 |
| 2022-07-18 | 18.33 | $18.32 | 9338 |
| 2022-07-15 | 18.91 | $18.28 | 13535 |
| 2022-07-14 | 18.81 | $18.22 | 18800 |
| 2022-07-13 | 18.70 | $18.35 | 9745 |
| 2022-07-12 | 18.60 | $18.38 | 11000 |
| 2022-07-11 | 18.64 | $18.60 | 8900 |
| 2022-07-08 | 18.68 | $18.31 | 3500 |
| 2022-07-07 | 18.72 | $18.27 | 8400 |
| 2022-07-06 | 18.99 | $18.62 | 8300 |
| 2022-07-05 | 19.48 | $18.80 | 10700 |
| 2022-07-01 | 20.15 | $19.13 | 13527 |
| 2022-06-30 | 20.78 | $19.17 | 9128 |
| 2022-06-29 | 21.55 | $19.15 | 9711 |
| 2022-06-28 | 22.68 | $19.62 | 5900 |
| 2022-06-27 | 23.87 | $19.65 | 27413 |
| 2022-06-24 | 25.00 | $19.06 | 14000 |
| 2022-06-23 | 26.22 | $18.93 | 4405 |
| 2022-06-22 | 27.18 | $18.61 | 7044 |
| 2022-06-21 | 27.68 | $18.37 | 17800 |
| 2022-06-17 | 28.08 | $17.91 | 47600 |
| 2022-06-16 | 28.51 | $18.67 | 16823 |
| 2022-06-15 | 29.16 | $18.17 | 12326 |
| 2022-06-14 | 29.84 | $18.18 | 1534 |
| 2022-06-13 | 30.01 | $17.95 | 8804 |
| 2022-06-10 | 29.79 | $18.25 | 13332 |
| 2022-06-09 | 29.56 | $18.89 | 1700 |
| 2022-06-08 | 30.12 | $19.39 | 3300 |
| 2022-06-07 | 30.72 | $19.83 | 2900 |
| 2022-06-06 | 32.23 | $20.05 | 7556 |
| 2022-06-03 | 33.82 | $18.72 | 2000 |
| 2022-06-02 | 33.28 | $18.56 | 11027 |
| 2022-06-01 | 32.72 | $18.50 | 13628 |
| 2022-05-31 | 32.46 | $18.90 | 70700 |
| 2022-05-27 | 32.18 | $18.73 | 3200 |
| 2022-05-26 | 32.21 | $18.81 | 10300 |
| 2022-05-25 | 32.26 | $18.86 | 900 |
| 2022-05-24 | 32.07 | $18.97 | 600 |
| 2022-05-23 | 32.11 | $19.01 | 15127 |
| 2022-05-20 | 32.14 | $19.02 | 6200 |
| 2022-05-19 | 32.45 | $18.86 | 2201 |
| 2022-05-18 | 32.78 | $18.86 | 8000 |
| 2022-05-17 | 33.12 | $19.23 | 1800 |
| 2022-05-16 | 31.79 | $18.97 | 23640 |
| 2022-05-13 | 30.39 | $18.73 | 9500 |
| 2022-05-12 | 29.03 | $19.21 | 5932 |
| 2022-05-11 | 27.86 | $19.57 | 21912 |
| 2022-05-10 | 26.63 | $19.35 | 3237 |
| 2022-05-09 | 25.99 | $19.59 | 3010 |
| 2022-05-06 | 25.53 | $19.86 | 10200 |
| 2022-05-05 | 25.12 | $20.16 | 621 |
| 2022-05-04 | 25.31 | $20.11 | 6900 |
| 2022-05-03 | 25.42 | $19.51 | 600 |
| 2022-05-02 | 24.13 | $19.51 | 8545 |
| 2022-04-29 | 22.77 | $19.82 | 10528 |
| 2022-04-28 | 21.55 | $19.80 | 926 |
| 2022-04-27 | 20.41 | $19.88 | 3300 |
| 2022-04-26 | 19.21 | $19.76 | 29409 |
| 2022-04-25 | 17.72 | $20.22 | 1700 |
| 2022-04-22 | 16.31 | $20.35 | 1800 |
| 2022-04-21 | 14.81 | $20.21 | 32037 |
| 2022-04-20 | 13.67 | $20.50 | 405 |
| 2022-04-19 | 13.11 | $20.53 | 1200 |
| 2022-04-18 | 12.53 | $20.32 | 2700 |
| 2022-04-14 | 12.17 | $20.34 | 6200 |
| 2022-04-13 | 11.80 | $20.68 | 1100 |
| 2022-04-12 | 11.77 | $20.51 | 700 |
| 2022-04-11 | 11.38 | $20.49 | 1637 |
| 2022-04-08 | 10.96 | $20.65 | 2100 |
| 2022-04-07 | 10.58 | $20.65 | 43208 |
| 2022-04-06 | 10.28 | $21.21 | 935 |
| 2022-04-05 | 10.68 | $21.30 | 4800 |
| 2022-04-04 | 11.04 | $21.29 | 1400 |
| 2022-04-01 | 11.42 | $21.07 | 1811 |
| 2022-03-31 | 12.01 | $21.20 | 11233 |
| 2022-03-30 | 12.63 | $21.20 | 26200 |
| 2022-03-29 | 12.88 | $21.08 | 700 |
| 2022-03-28 | 13.42 | $21.31 | 5700 |
| 2022-03-25 | 13.99 | $21.49 | 2800 |
| 2022-03-24 | 14.49 | $21.40 | 2400 |
| 2022-03-23 | 14.57 | $21.14 | 2500 |
| 2022-03-22 | 14.85 | $21.68 | 1700 |
| 2022-03-21 | 15.13 | $21.44 | 3007 |
| 2022-03-18 | 14.92 | $21.86 | 5522 |
| 2022-03-17 | 14.86 | $21.60 | 1605 |
| 2022-03-16 | 14.80 | $21.27 | 2400 |
| 2022-03-15 | 14.75 | $21.26 | 3630 |
| 2022-03-14 | 14.69 | $21.21 | 1500 |
| 2022-03-11 | 15.23 | $21.25 | 1204 |
| 2022-03-10 | 15.80 | $20.97 | 82147 |
| 2022-03-09 | 16.49 | $20.61 | 117217 |
| 2022-03-08 | 16.97 | $20.61 | 10938 |
| 2022-03-07 | 17.61 | $20.52 | 1900 |
| 2022-03-04 | 18.35 | $20.86 | 1100 |
| 2022-03-03 | 19.06 | $20.87 | 1845 |
| 2022-03-02 | 19.81 | $20.50 | 27503 |
| 2022-03-01 | 20.65 | $20.52 | 8500 |
| 2022-02-28 | 21.54 | $20.44 | 5127 |
| 2022-02-25 | 22.28 | $20.36 | 4418 |
| 2022-02-24 | 23.35 | $20.39 | 16338 |
| 2022-02-23 | 24.23 | $20.60 | 3400 |
| 2022-02-22 | 25.39 | $20.44 | 3700 |
| 2022-02-18 | 26.58 | $20.43 | 2319 |
| 2022-02-17 | 27.86 | $20.65 | 5918 |
| 2022-02-16 | 29.22 | $21.11 | 1600 |
| 2022-02-15 | 29.83 | $21.02 | 2821 |
| 2022-02-14 | 30.55 | $21.06 | 1548 |
| 2022-02-11 | 31.34 | $21.23 | 2400 |
| 2022-02-10 | 31.55 | $20.45 | 500 |
| 2022-02-09 | 32.28 | $20.69 | 5900 |
| 2022-02-08 | 32.97 | $20.60 | 4132 |
| 2022-02-07 | 33.89 | $20.34 | 4710 |
| 2022-02-04 | 35.28 | $20.25 | 11200 |
| 2022-02-03 | 36.75 | $20.67 | 4000 |
| 2022-02-02 | 37.71 | $20.97 | 8919 |
| 2022-02-01 | 38.12 | $21.43 | 3300 |
| 2022-01-31 | 38.54 | $20.77 | 625 |
| 2022-01-28 | 39.34 | $21.06 | 9230 |
| 2022-01-27 | 40.17 | $21.25 | 1700 |
| 2022-01-26 | 40.82 | $20.87 | 13100 |
| 2022-01-25 | 41.68 | $21.01 | 3600 |
| 2022-01-24 | 42.55 | $21.11 | 2120 |
| 2022-01-21 | 43.11 | $21.02 | 6709 |
| 2022-01-20 | 43.69 | $21.24 | 9300 |
| 2022-01-19 | 44.30 | $21.33 | 4625 |
| 2022-01-18 | 44.08 | $21.20 | 4744 |
| 2022-01-14 | 43.85 | $21.40 | 1200 |
| 2022-01-13 | 43.63 | $21.23 | 3909 |
| 2022-01-12 | 43.46 | $21.20 | 4900 |
| 2022-01-11 | 43.28 | $21.23 | 2500 |
| 2022-01-10 | 43.09 | $21.10 | 2400 |
| 2022-01-07 | 42.94 | $21.30 | 9200 |
| 2022-01-06 | 42.63 | $21.18 | 1400 |
| 2022-01-05 | 42.35 | $21.14 | 2400 |
| 2022-01-04 | 42.08 | $20.81 | 48800 |
| 2022-01-03 | 41.80 | $20.99 | 4107 |
| 2021-12-31 | 41.84 | $20.88 | 1700 |
| 2021-12-30 | 41.88 | $20.66 | 500 |
| 2021-12-29 | 42.09 | $20.66 | 2603 |
| 2021-12-28 | 42.30 | $20.68 | 5700 |
| 2021-12-27 | 42.41 | $20.91 | 17700 |
| 2021-12-23 | 42.93 | $20.45 | 5002 |
| 2021-12-22 | 43.75 | $20.05 | 89038 |
| 2021-12-21 | 44.62 | $20.35 | 5400 |
| 2021-12-20 | 44.74 | $20.65 | 2027 |
| 2021-12-17 | 44.87 | $20.37 | 2239 |
| 2021-12-16 | 45.22 | $20.80 | 13712 |
| 2021-12-15 | 44.84 | $21.06 | 16908 |
| 2021-12-14 | 43.98 | $21.11 | 4800 |
| 2021-12-13 | 43.39 | $21.04 | 4820 |
| 2021-12-10 | 42.78 | $21.37 | 6331 |
| 2021-12-09 | 42.12 | $21.13 | 4700 |
| 2021-12-08 | 41.52 | $21.35 | 13204 |
| 2021-12-07 | 40.88 | $21.46 | 16644 |
| 2021-12-06 | 40.86 | $21.75 | 25400 |
| 2021-12-03 | 40.71 | $22.30 | 42723 |
| 2021-12-02 | 40.87 | $21.82 | 9700 |
| 2021-12-01 | 41.46 | $21.47 | 4217 |
| 2021-11-30 | 42.09 | $20.71 | 7600 |
| 2021-11-29 | 43.45 | $21.12 | 1200 |
| 2021-11-26 | 44.20 | $20.70 | 3931 |
| 2021-11-24 | 45.00 | $21.19 | 5130 |
| 2021-11-23 | 44.43 | $21.61 | 2309 |
| 2021-11-22 | 43.83 | $21.45 | 15940 |
| 2021-11-19 | 42.78 | $21.20 | 5403 |
| 2021-11-18 | 41.69 | $21.63 | 5300 |
| 2021-11-17 | 40.93 | $21.39 | 2317 |
| 2021-11-16 | 40.40 | $21.45 | 3337 |
| 2021-11-15 | 39.46 | $21.15 | 4900 |
| 2021-11-12 | 38.48 | $21.05 | 7819 |
| 2021-11-11 | 37.48 | $21.02 | 12300 |
| 2021-11-10 | 36.20 | $21.04 | 5200 |
| 2021-11-09 | 35.09 | $21.07 | 16500 |
| 2021-11-08 | 33.94 | $21.17 | 1724 |
| 2021-11-05 | 32.91 | $21.02 | 5900 |
| 2021-11-04 | 31.84 | $21.07 | 7525 |
| 2021-11-03 | 30.73 | $21.23 | 7300 |
| 2021-11-02 | 29.55 | $20.50 | 2700 |
| 2021-11-01 | 28.95 | $20.42 | 6400 |
| 2021-10-29 | 28.33 | $20.12 | 5900 |
| 2021-10-28 | 28.04 | $19.92 | 7139 |
| 2021-10-27 | 28.06 | $19.55 | 8642 |
| 2021-10-26 | 28.31 | $19.84 | 3642 |
| 2021-10-25 | 28.55 | $19.68 | 6900 |
| 2021-10-22 | 28.65 | $19.57 | 7023 |
| 2021-10-21 | 28.76 | $19.82 | 1646 |
| 2021-10-20 | 29.22 | $19.65 | 5500 |
| 2021-10-19 | 29.81 | $19.25 | 5100 |
| 2021-10-18 | 30.88 | $19.38 | 2331 |
| 2021-10-15 | 31.84 | $19.45 | 5629 |
| 2021-10-14 | 32.73 | $19.60 | 4140 |
| 2021-10-13 | 33.85 | $19.55 | 3900 |
| 2021-10-12 | 34.66 | $19.83 | 14424 |
| 2021-10-11 | 35.85 | $19.51 | 11843 |
| 2021-10-08 | 37.09 | $19.75 | 2445 |
| 2021-10-07 | 38.44 | $19.47 | 20500 |
| 2021-10-06 | 39.87 | $19.80 | 2700 |
| 2021-10-05 | 40.59 | $20.25 | 5900 |
| 2021-10-04 | 41.34 | $20.18 | 8539 |
| 2021-10-01 | 41.91 | $19.71 | 9844 |
| 2021-09-30 | 42.76 | $19.80 | 4025 |
| 2021-09-29 | 43.03 | $19.80 | 25740 |
| 2021-09-28 | 43.34 | $19.30 | 24100 |
| 2021-09-27 | 43.80 | $19.80 | 23000 |
| 2021-09-24 | 44.30 | $19.30 | 1600 |
| 2021-09-23 | 45.10 | $19.56 | 18000 |
| 2021-09-22 | 45.95 | $19.33 | 6300 |
| 2021-09-21 | 47.31 | $18.85 | 2720 |
| 2021-09-20 | 48.94 | $19.15 | 2239 |
| 2021-09-17 | 50.08 | $19.65 | 25501 |
| 2021-09-16 | 51.05 | $19.61 | 1400 |
| 2021-09-15 | 51.84 | $19.65 | 3800 |
| 2021-09-14 | 52.68 | $19.10 | 1700 |
| 2021-09-13 | 53.55 | $19.55 | 24600 |
| 2021-09-10 | 54.48 | $19.23 | 2400 |
| 2021-09-09 | 55.74 | $19.53 | 5212 |
| 2021-09-08 | 57.00 | $19.58 | 5100 |
| 2021-09-07 | 58.03 | $20.00 | 5806 |
| 2021-09-03 | 58.63 | $20.29 | 2300 |
| 2021-09-02 | 59.26 | $20.33 | 3142 |
| 2021-09-01 | 59.75 | $20.06 | 4700 |
| 2021-08-31 | 60.27 | $20.37 | 3700 |
| 2021-08-30 | 60.28 | $20.40 | 16214 |
| 2021-08-27 | 60.29 | $20.22 | 6400 |
| 2021-08-26 | 60.05 | $20.48 | 4611 |
| 2021-08-25 | 59.82 | $20.21 | 11600 |
| 2021-08-24 | 59.38 | $19.86 | 13100 |
| 2021-08-23 | 59.03 | $20.42 | 15549 |
| 2021-08-20 | 58.67 | $20.21 | 540 |
| 2021-08-19 | 58.46 | $20.32 | 2737 |
| 2021-08-18 | 58.12 | $20.35 | 15200 |
| 2021-08-17 | 57.80 | $21.10 | 2024 |
| 2021-08-16 | 57.25 | $20.91 | 2800 |
| 2021-08-13 | 56.33 | $21.23 | 8727 |
| 2021-08-12 | 55.33 | $20.88 | 7800 |
| 2021-08-11 | 54.34 | $20.62 | 17049 |
| 2021-08-10 | 53.31 | $20.86 | 2200 |
| 2021-08-09 | 52.00 | $20.57 | 400 |
| 2021-08-06 | 50.65 | $20.57 | 7700 |
| 2021-08-05 | 49.24 | $20.70 | 21133 |
| 2021-08-04 | 47.77 | $20.50 | 5900 |
| 2021-08-03 | 46.20 | $20.50 | 12100 |
| 2021-08-02 | 44.56 | $20.58 | 4400 |
| 2021-07-30 | 42.64 | $20.45 | 5220 |
| 2021-07-29 | 40.61 | $20.58 | 11145 |
| 2021-07-28 | 38.44 | $20.89 | 2400 |
| 2021-07-27 | 36.12 | $20.79 | 22322 |
| 2021-07-26 | 33.69 | $20.51 | 25700 |
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