Is First Trust Enhanced Equity Income Fund (FFA) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Enhanced Equity Income Fund (FFA) research center and poll results.
NYSE : FFA
First Trust Enhanced Equity Income Fund
$22.74 USD
-$0.03 (-0.13%)
- Volume
- 11.58K
- Average Volume
- 27.28K
- Market Capitalization
- $454.53M
- P/E Ratio
- 5.63
- Dividend Yield
- 6.82%
- Price Target
- Year High
- $23.24
- Year Low
- $19.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.51
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.35
2026-07-17
Close Price
$22.74
Vol: 13093
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.88
Average
19.25
Maximum
22.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.35 | $22.74 | 13093 |
| 2026-07-16 | 22.33 | $22.77 | 22942 |
| 2026-07-15 | 22.32 | $22.72 | 24134 |
| 2026-07-14 | 22.32 | $22.60 | 11814 |
| 2026-07-13 | 22.31 | $22.54 | 22300 |
| 2026-07-10 | 22.30 | $22.60 | 23700 |
| 2026-07-09 | 22.29 | $22.58 | 21400 |
| 2026-07-08 | 22.28 | $22.55 | 20416 |
| 2026-07-07 | 22.28 | $22.44 | 40500 |
| 2026-07-06 | 22.28 | $22.53 | 23100 |
| 2026-07-02 | 22.31 | $22.43 | 16400 |
| 2026-07-01 | 22.33 | $22.30 | 38600 |
| 2026-06-30 | 22.37 | $22.36 | 81019 |
| 2026-06-29 | 22.41 | $21.99 | 43200 |
| 2026-06-26 | 22.47 | $21.69 | 18100 |
| 2026-06-25 | 22.53 | $21.75 | 25200 |
| 2026-06-24 | 22.59 | $21.85 | 61529 |
| 2026-06-23 | 22.65 | $21.91 | 25003 |
| 2026-06-22 | 22.70 | $22.05 | 29016 |
| 2026-06-18 | 22.74 | $22.61 | 15300 |
| 2026-06-17 | 22.74 | $22.38 | 28000 |
| 2026-06-16 | 22.74 | $22.55 | 23512 |
| 2026-06-15 | 22.74 | $22.66 | 46600 |
| 2026-06-12 | 22.73 | $22.42 | 30000 |
| 2026-06-11 | 22.74 | $22.41 | 27900 |
| 2026-06-10 | 22.75 | $22.29 | 17049 |
| 2026-06-09 | 22.75 | $22.41 | 20725 |
| 2026-06-08 | 22.76 | $22.56 | 24831 |
| 2026-06-05 | 22.75 | $22.46 | 34821 |
| 2026-06-04 | 22.74 | $23.04 | 41924 |
| 2026-06-03 | 22.71 | $22.91 | 26700 |
| 2026-06-02 | 22.68 | $23.12 | 36200 |
| 2026-06-01 | 22.63 | $23.11 | 39729 |
| 2026-05-29 | 22.60 | $23.13 | 16926 |
| 2026-05-28 | 22.55 | $23.02 | 28106 |
| 2026-05-27 | 22.50 | $22.95 | 40006 |
| 2026-05-26 | 22.45 | $23.02 | 34846 |
| 2026-05-22 | 22.41 | $22.91 | 30200 |
| 2026-05-21 | 22.37 | $22.76 | 50112 |
| 2026-05-20 | 22.33 | $22.70 | 27900 |
| 2026-05-19 | 22.30 | $22.35 | 19200 |
| 2026-05-18 | 22.27 | $22.48 | 14600 |
| 2026-05-15 | 22.25 | $22.50 | 28800 |
| 2026-05-14 | 22.22 | $22.71 | 19120 |
| 2026-05-13 | 22.18 | $22.57 | 25331 |
| 2026-05-12 | 22.14 | $22.38 | 26746 |
| 2026-05-11 | 22.10 | $22.44 | 15300 |
| 2026-05-08 | 22.05 | $22.48 | 24416 |
| 2026-05-07 | 21.98 | $22.30 | 15626 |
| 2026-05-06 | 21.92 | $22.43 | 29700 |
| 2026-05-05 | 21.84 | $22.24 | 19342 |
| 2026-05-04 | 21.75 | $22.21 | 15800 |
| 2026-05-01 | 21.68 | $22.35 | 23900 |
| 2026-04-30 | 21.59 | $22.25 | 20700 |
| 2026-04-29 | 21.51 | $22.06 | 12229 |
| 2026-04-28 | 21.42 | $21.93 | 28509 |
| 2026-04-27 | 21.31 | $22.10 | 11000 |
| 2026-04-24 | 21.19 | $22.07 | 29825 |
| 2026-04-23 | 21.08 | $21.98 | 13300 |
| 2026-04-22 | 21.01 | $22.10 | 17014 |
| 2026-04-21 | 20.92 | $21.91 | 33700 |
| 2026-04-20 | 20.83 | $21.92 | 30900 |
| 2026-04-17 | 20.74 | $22.06 | 22600 |
| 2026-04-16 | 20.68 | $21.83 | 19946 |
| 2026-04-15 | 20.64 | $21.77 | 45128 |
| 2026-04-14 | 20.61 | $21.65 | 42400 |
| 2026-04-13 | 20.59 | $21.32 | 26300 |
| 2026-04-10 | 20.58 | $21.09 | 41100 |
| 2026-04-09 | 20.58 | $21.07 | 34500 |
| 2026-04-08 | 20.60 | $20.93 | 41600 |
| 2026-04-07 | 20.62 | $20.47 | 46722 |
| 2026-04-06 | 20.66 | $20.64 | 25107 |
| 2026-04-02 | 20.71 | $20.59 | 17412 |
| 2026-04-01 | 20.76 | $20.66 | 44500 |
| 2026-03-31 | 20.82 | $20.40 | 79800 |
| 2026-03-30 | 20.89 | $19.62 | 55303 |
| 2026-03-27 | 21.01 | $19.66 | 25400 |
| 2026-03-26 | 21.12 | $19.98 | 65200 |
| 2026-03-25 | 21.22 | $20.49 | 11648 |
| 2026-03-24 | 21.30 | $20.24 | 20000 |
| 2026-03-23 | 21.39 | $20.27 | 33645 |
| 2026-03-20 | 21.47 | $20.03 | 66000 |
| 2026-03-19 | 21.57 | $20.87 | 18100 |
| 2026-03-18 | 21.62 | $21.05 | 31626 |
| 2026-03-17 | 21.66 | $21.23 | 21400 |
| 2026-03-16 | 21.69 | $21.25 | 37710 |
| 2026-03-13 | 21.72 | $21.09 | 19444 |
| 2026-03-12 | 21.77 | $21.13 | 33523 |
| 2026-03-11 | 21.82 | $21.43 | 23415 |
| 2026-03-10 | 21.85 | $21.35 | 24001 |
| 2026-03-09 | 21.90 | $21.31 | 33900 |
| 2026-03-06 | 21.93 | $21.46 | 19300 |
| 2026-03-05 | 21.95 | $21.72 | 18229 |
| 2026-03-04 | 21.96 | $21.90 | 13500 |
| 2026-03-03 | 21.96 | $21.77 | 18200 |
| 2026-03-02 | 21.98 | $21.92 | 7913 |
| 2026-02-27 | 21.98 | $21.88 | 22332 |
| 2026-02-26 | 21.98 | $22.02 | 20100 |
| 2026-02-25 | 21.98 | $22.17 | 27400 |
| 2026-02-24 | 21.98 | $21.95 | 105100 |
| 2026-02-23 | 21.98 | $21.80 | 16826 |
| 2026-02-20 | 21.98 | $22.02 | 23500 |
| 2026-02-19 | 21.98 | $21.88 | 18400 |
| 2026-02-18 | 21.97 | $21.91 | 16237 |
| 2026-02-17 | 21.96 | $21.89 | 45504 |
| 2026-02-13 | 21.97 | $21.86 | 30143 |
| 2026-02-12 | 21.97 | $21.94 | 22700 |
| 2026-02-11 | 21.97 | $22.18 | 29400 |
| 2026-02-10 | 21.97 | $22.12 | 44421 |
| 2026-02-09 | 21.97 | $22.25 | 29398 |
| 2026-02-06 | 21.96 | $22.05 | 23900 |
| 2026-02-05 | 21.96 | $21.71 | 31331 |
| 2026-02-04 | 21.98 | $21.93 | 47000 |
| 2026-02-03 | 21.99 | $22.01 | 27800 |
| 2026-02-02 | 21.99 | $22.12 | 27300 |
| 2026-01-30 | 21.98 | $21.96 | 16100 |
| 2026-01-29 | 21.98 | $21.92 | 25100 |
| 2026-01-28 | 21.98 | $22.00 | 45200 |
| 2026-01-27 | 21.97 | $22.04 | 78400 |
| 2026-01-26 | 21.96 | $22.00 | 19347 |
| 2026-01-23 | 21.94 | $21.86 | 36340 |
| 2026-01-22 | 21.93 | $21.90 | 19312 |
| 2026-01-21 | 21.91 | $21.82 | 24249 |
| 2026-01-20 | 21.91 | $21.62 | 22223 |
| 2026-01-16 | 21.90 | $22.03 | 19316 |
| 2026-01-15 | 21.87 | $22.02 | 14117 |
| 2026-01-14 | 21.84 | $21.95 | 15603 |
| 2026-01-13 | 21.82 | $22.12 | 42600 |
| 2026-01-12 | 21.80 | $22.09 | 29206 |
| 2026-01-09 | 21.78 | $22.11 | 22600 |
| 2026-01-08 | 21.77 | $22.02 | 22141 |
| 2026-01-07 | 21.76 | $22.07 | 44027 |
| 2026-01-06 | 21.75 | $22.07 | 35629 |
| 2026-01-05 | 21.73 | $22.05 | 35618 |
| 2026-01-02 | 21.72 | $21.92 | 18700 |
| 2025-12-31 | 21.71 | $22.02 | 87400 |
| 2025-12-30 | 21.70 | $21.92 | 38948 |
| 2025-12-29 | 21.70 | $21.72 | 14900 |
| 2025-12-26 | 21.70 | $21.82 | 11900 |
| 2025-12-24 | 21.70 | $21.75 | 9039 |
| 2025-12-23 | 21.69 | $21.62 | 37600 |
| 2025-12-22 | 21.68 | $21.51 | 33128 |
| 2025-12-19 | 21.66 | $21.75 | 19900 |
| 2025-12-18 | 21.61 | $21.49 | 11638 |
| 2025-12-17 | 21.60 | $21.37 | 29600 |
| 2025-12-16 | 21.58 | $21.49 | 21000 |
| 2025-12-15 | 21.58 | $21.58 | 15500 |
| 2025-12-12 | 21.57 | $21.62 | 17823 |
| 2025-12-11 | 21.57 | $21.79 | 22100 |
| 2025-12-10 | 21.57 | $21.81 | 24200 |
| 2025-12-09 | 21.57 | $21.77 | 22715 |
| 2025-12-08 | 21.56 | $21.84 | 22828 |
| 2025-12-05 | 21.54 | $21.82 | 28007 |
| 2025-12-04 | 21.53 | $21.81 | 15010 |
| 2025-12-03 | 21.54 | $21.79 | 22806 |
| 2025-12-02 | 21.54 | $21.78 | 14704 |
| 2025-12-01 | 21.54 | $21.77 | 25100 |
| 2025-11-28 | 21.55 | $21.89 | 7800 |
| 2025-11-26 | 21.54 | $21.71 | 23113 |
| 2025-11-25 | 21.55 | $21.53 | 25700 |
| 2025-11-24 | 21.56 | $21.41 | 12143 |
| 2025-11-21 | 21.58 | $21.11 | 9347 |
| 2025-11-20 | 21.61 | $20.89 | 37000 |
| 2025-11-19 | 21.63 | $21.22 | 13800 |
| 2025-11-18 | 21.64 | $21.03 | 19222 |
| 2025-11-17 | 21.66 | $21.35 | 15747 |
| 2025-11-14 | 21.67 | $21.52 | 32616 |
| 2025-11-13 | 21.66 | $21.49 | 21122 |
| 2025-11-12 | 21.65 | $21.82 | 18700 |
| 2025-11-11 | 21.64 | $21.76 | 15100 |
| 2025-11-10 | 21.62 | $21.72 | 11200 |
| 2025-11-07 | 21.61 | $21.42 | 12700 |
| 2025-11-06 | 21.60 | $21.62 | 21847 |
| 2025-11-05 | 21.60 | $21.88 | 24415 |
| 2025-11-04 | 21.60 | $21.78 | 12946 |
| 2025-11-03 | 21.59 | $21.91 | 22724 |
| 2025-10-31 | 21.58 | $21.92 | 27423 |
| 2025-10-30 | 21.56 | $21.80 | 19600 |
| 2025-10-29 | 21.56 | $21.81 | 28030 |
| 2025-10-28 | 21.55 | $21.83 | 40600 |
| 2025-10-27 | 21.53 | $21.79 | 36636 |
| 2025-10-24 | 21.51 | $21.56 | 21700 |
| 2025-10-23 | 21.49 | $21.43 | 9339 |
| 2025-10-22 | 21.48 | $21.36 | 38440 |
| 2025-10-21 | 21.48 | $21.46 | 41643 |
| 2025-10-20 | 21.47 | $21.48 | 22100 |
| 2025-10-17 | 21.47 | $21.38 | 10300 |
| 2025-10-16 | 21.49 | $21.35 | 32006 |
| 2025-10-15 | 21.49 | $21.49 | 26900 |
| 2025-10-14 | 21.49 | $21.47 | 18210 |
| 2025-10-13 | 21.49 | $21.42 | 12138 |
| 2025-10-10 | 21.50 | $21.19 | 35400 |
| 2025-10-09 | 21.51 | $21.73 | 35526 |
| 2025-10-08 | 21.49 | $21.79 | 36500 |
| 2025-10-07 | 21.47 | $21.69 | 45417 |
| 2025-10-06 | 21.45 | $21.66 | 22300 |
| 2025-10-03 | 21.44 | $21.56 | 42100 |
| 2025-10-02 | 21.43 | $21.66 | 36928 |
| 2025-10-01 | 21.41 | $21.70 | 47800 |
| 2025-09-30 | 21.39 | $21.52 | 75705 |
| 2025-09-29 | 21.36 | $21.30 | 43900 |
| 2025-09-26 | 21.36 | $21.25 | 21800 |
| 2025-09-25 | 21.36 | $21.16 | 27530 |
| 2025-09-24 | 21.36 | $21.27 | 49122 |
| 2025-09-23 | 21.36 | $21.41 | 29100 |
| 2025-09-22 | 21.34 | $21.46 | 9805 |
| 2025-09-19 | 21.33 | $21.65 | 29500 |
| 2025-09-18 | 21.29 | $21.51 | 23548 |
| 2025-09-17 | 21.26 | $21.40 | 21080 |
| 2025-09-16 | 21.24 | $21.48 | 19604 |
| 2025-09-15 | 21.22 | $21.52 | 27500 |
| 2025-09-12 | 21.20 | $21.44 | 24700 |
| 2025-09-11 | 21.19 | $21.41 | 38800 |
| 2025-09-10 | 21.18 | $21.34 | 22400 |
| 2025-09-09 | 21.17 | $21.34 | 26600 |
| 2025-09-08 | 21.15 | $21.36 | 12517 |
| 2025-09-05 | 21.13 | $21.33 | 26047 |
| 2025-09-04 | 21.11 | $21.39 | 13700 |
| 2025-09-03 | 21.09 | $21.18 | 15400 |
| 2025-09-02 | 21.06 | $21.07 | 13109 |
| 2025-08-29 | 21.04 | $21.23 | 11001 |
| 2025-08-28 | 21.01 | $21.29 | 22000 |
| 2025-08-27 | 20.99 | $21.20 | 11400 |
| 2025-08-26 | 20.97 | $21.13 | 20943 |
| 2025-08-25 | 20.96 | $21.11 | 14111 |
| 2025-08-22 | 20.94 | $21.12 | 18638 |
| 2025-08-21 | 20.94 | $20.89 | 14047 |
| 2025-08-20 | 20.94 | $20.95 | 13328 |
| 2025-08-19 | 20.93 | $21.03 | 23000 |
| 2025-08-18 | 20.92 | $21.06 | 20733 |
| 2025-08-15 | 20.91 | $21.15 | 20000 |
| 2025-08-14 | 20.89 | $21.19 | 20626 |
| 2025-08-13 | 20.86 | $21.22 | 23522 |
| 2025-08-12 | 20.84 | $21.15 | 16100 |
| 2025-08-11 | 20.81 | $20.98 | 28500 |
| 2025-08-08 | 20.80 | $20.98 | 27619 |
| 2025-08-07 | 20.78 | $20.94 | 30900 |
| 2025-08-06 | 20.77 | $20.86 | 14248 |
| 2025-08-05 | 20.77 | $20.63 | 19020 |
| 2025-08-04 | 20.76 | $20.72 | 30420 |
| 2025-08-01 | 20.76 | $20.55 | 32521 |
| 2025-07-31 | 20.76 | $20.86 | 14506 |
| 2025-07-30 | 20.75 | $20.82 | 14400 |
| 2025-07-29 | 20.74 | $20.89 | 13609 |
| 2025-07-28 | 20.72 | $20.87 | 19200 |
| 2025-07-25 | 20.70 | $20.99 | 15300 |
| 2025-07-24 | 20.65 | $20.91 | 15707 |
| 2025-07-23 | 20.60 | $20.80 | 12229 |
| 2025-07-22 | 20.56 | $20.78 | 7826 |
| 2025-07-21 | 20.52 | $20.82 | 13042 |
| 2025-07-18 | 20.47 | $20.77 | 16635 |
| 2025-07-17 | 20.42 | $20.73 | 19200 |
| 2025-07-16 | 20.38 | $20.66 | 17900 |
| 2025-07-15 | 20.35 | $20.62 | 24200 |
| 2025-07-14 | 20.31 | $20.71 | 14027 |
| 2025-07-11 | 20.28 | $20.73 | 12400 |
| 2025-07-10 | 20.24 | $20.73 | 13900 |
| 2025-07-09 | 20.21 | $20.73 | 10300 |
| 2025-07-08 | 20.17 | $20.60 | 13207 |
| 2025-07-07 | 20.13 | $20.56 | 19242 |
| 2025-07-03 | 20.09 | $20.71 | 16337 |
| 2025-07-02 | 20.05 | $20.62 | 22100 |
| 2025-07-01 | 20.01 | $20.52 | 24000 |
| 2025-06-30 | 19.97 | $20.48 | 65736 |
| 2025-06-27 | 19.93 | $20.46 | 41700 |
| 2025-06-26 | 19.89 | $20.11 | 23300 |
| 2025-06-25 | 19.87 | $19.95 | 12100 |
| 2025-06-24 | 19.85 | $19.95 | 16400 |
| 2025-06-23 | 19.82 | $19.84 | 29300 |
| 2025-06-20 | 19.80 | $19.87 | 15349 |
| 2025-06-18 | 19.78 | $19.87 | 69948 |
| 2025-06-17 | 19.77 | $19.92 | 25234 |
| 2025-06-16 | 19.76 | $19.97 | 15234 |
| 2025-06-13 | 19.74 | $19.95 | 12400 |
| 2025-06-12 | 19.73 | $20.08 | 11100 |
| 2025-06-11 | 19.71 | $19.97 | 27600 |
| 2025-06-10 | 19.69 | $20.02 | 24300 |
| 2025-06-09 | 19.67 | $19.95 | 15000 |
| 2025-06-06 | 19.63 | $19.87 | 26626 |
| 2025-06-05 | 19.60 | $19.70 | 47224 |
| 2025-06-04 | 19.58 | $19.80 | 14445 |
| 2025-06-03 | 19.54 | $19.89 | 11800 |
| 2025-06-02 | 19.50 | $19.74 | 11400 |
| 2025-05-30 | 19.47 | $19.73 | 17416 |
| 2025-05-29 | 19.44 | $19.66 | 9700 |
| 2025-05-28 | 19.39 | $19.62 | 28009 |
| 2025-05-27 | 19.35 | $19.61 | 16131 |
| 2025-05-23 | 19.30 | $19.37 | 22247 |
| 2025-05-22 | 19.27 | $19.40 | 10113 |
| 2025-05-21 | 19.23 | $19.41 | 20505 |
| 2025-05-20 | 19.17 | $19.68 | 18118 |
| 2025-05-19 | 19.09 | $19.71 | 18600 |
| 2025-05-16 | 18.98 | $19.70 | 18428 |
| 2025-05-15 | 18.90 | $19.65 | 16625 |
| 2025-05-14 | 18.82 | $19.66 | 20245 |
| 2025-05-13 | 18.75 | $19.66 | 13500 |
| 2025-05-12 | 18.68 | $19.64 | 40000 |
| 2025-05-09 | 18.60 | $19.16 | 10700 |
| 2025-05-08 | 18.55 | $19.26 | 16900 |
| 2025-05-07 | 18.49 | $19.17 | 11503 |
| 2025-05-06 | 18.37 | $19.06 | 12617 |
| 2025-05-05 | 18.24 | $19.12 | 36300 |
| 2025-05-02 | 18.14 | $19.22 | 21400 |
| 2025-05-01 | 18.11 | $19.01 | 19015 |
| 2025-04-30 | 18.13 | $18.71 | 32700 |
| 2025-04-29 | 18.17 | $18.76 | 17102 |
| 2025-04-28 | 18.20 | $18.70 | 22700 |
| 2025-04-25 | 18.23 | $18.67 | 24100 |
| 2025-04-24 | 18.26 | $18.62 | 37748 |
| 2025-04-23 | 18.30 | $18.29 | 39600 |
| 2025-04-22 | 18.37 | $17.99 | 26319 |
| 2025-04-21 | 18.45 | $17.56 | 16324 |
| 2025-04-17 | 18.56 | $18.11 | 37000 |
| 2025-04-16 | 18.64 | $17.98 | 39900 |
| 2025-04-15 | 18.73 | $18.33 | 44100 |
| 2025-04-14 | 18.80 | $18.25 | 19238 |
| 2025-04-11 | 18.87 | $18.08 | 51816 |
| 2025-04-10 | 18.95 | $18.02 | 61541 |
| 2025-04-09 | 19.01 | $18.17 | 99800 |
| 2025-04-08 | 19.07 | $16.66 | 142800 |
| 2025-04-07 | 19.21 | $16.57 | 327147 |
| 2025-04-04 | 19.36 | $17.18 | 175733 |
| 2025-04-03 | 19.50 | $18.59 | 49300 |
| 2025-04-02 | 19.56 | $19.45 | 62650 |
| 2025-04-01 | 19.60 | $19.41 | 30600 |
| 2025-03-31 | 19.63 | $19.32 | 79500 |
| 2025-03-28 | 19.68 | $19.37 | 90518 |
| 2025-03-27 | 19.73 | $19.25 | 30717 |
| 2025-03-26 | 19.79 | $19.42 | 41800 |
| 2025-03-25 | 19.84 | $19.69 | 15413 |
| 2025-03-24 | 19.89 | $19.63 | 22243 |
| 2025-03-21 | 19.94 | $19.72 | 23941 |
| 2025-03-20 | 19.99 | $19.73 | 29000 |
| 2025-03-19 | 20.06 | $19.81 | 21621 |
| 2025-03-18 | 20.12 | $19.60 | 17016 |
| 2025-03-17 | 20.19 | $19.78 | 27106 |
| 2025-03-14 | 20.25 | $19.60 | 19935 |
| 2025-03-13 | 20.32 | $19.17 | 32200 |
| 2025-03-12 | 20.40 | $19.49 | 20102 |
| 2025-03-11 | 20.47 | $19.41 | 30308 |
| 2025-03-10 | 20.55 | $19.48 | 25500 |
| 2025-03-07 | 20.61 | $20.01 | 17605 |
| 2025-03-06 | 20.65 | $19.86 | 10800 |
| 2025-03-05 | 20.68 | $20.27 | 14536 |
| 2025-03-04 | 20.70 | $20.05 | 29527 |
| 2025-03-03 | 20.72 | $20.24 | 21300 |
| 2025-02-28 | 20.75 | $20.48 | 18900 |
| 2025-02-27 | 20.76 | $20.30 | 17115 |
| 2025-02-26 | 20.77 | $20.55 | 27130 |
| 2025-02-25 | 20.79 | $20.56 | 32600 |
| 2025-02-24 | 20.79 | $20.76 | 149641 |
| 2025-02-21 | 20.81 | $20.73 | 16400 |
| 2025-02-20 | 20.82 | $21.05 | 32608 |
| 2025-02-19 | 20.81 | $21.07 | 12948 |
| 2025-02-18 | 20.79 | $21.00 | 17100 |
| 2025-02-14 | 20.79 | $20.99 | 20417 |
| 2025-02-13 | 20.77 | $20.93 | 11600 |
| 2025-02-12 | 20.75 | $20.85 | 17200 |
| 2025-02-11 | 20.73 | $20.89 | 24600 |
| 2025-02-10 | 20.70 | $20.83 | 10845 |
| 2025-02-07 | 20.67 | $20.70 | 18800 |
| 2025-02-06 | 20.66 | $20.82 | 17622 |
| 2025-02-05 | 20.64 | $20.60 | 27200 |
| 2025-02-04 | 20.63 | $20.58 | 21901 |
| 2025-02-03 | 20.63 | $20.52 | 35500 |
| 2025-01-31 | 20.63 | $20.70 | 37800 |
| 2025-01-30 | 20.63 | $20.67 | 35937 |
| 2025-01-29 | 20.63 | $20.66 | 30211 |
| 2025-01-28 | 20.62 | $20.81 | 26846 |
| 2025-01-27 | 20.62 | $20.72 | 32746 |
| 2025-01-24 | 20.62 | $20.98 | 35800 |
| 2025-01-23 | 20.59 | $20.94 | 51920 |
| 2025-01-22 | 20.55 | $20.86 | 25800 |
| 2025-01-21 | 20.53 | $20.83 | 17600 |
| 2025-01-17 | 20.51 | $20.85 | 19000 |
| 2025-01-16 | 20.51 | $20.70 | 24500 |
| 2025-01-15 | 20.53 | $20.58 | 25000 |
| 2025-01-14 | 20.56 | $20.34 | 13929 |
| 2025-01-13 | 20.59 | $20.23 | 32800 |
| 2025-01-10 | 20.63 | $20.26 | 25000 |
| 2025-01-08 | 20.67 | $20.57 | 31021 |
| 2025-01-07 | 20.69 | $20.39 | 37538 |
| 2025-01-06 | 20.73 | $20.43 | 29700 |
| 2025-01-03 | 20.77 | $20.51 | 43439 |
| 2025-01-02 | 20.80 | $20.52 | 24121 |
| 2024-12-31 | 20.83 | $20.71 | 151104 |
| 2024-12-30 | 20.84 | $20.71 | 75012 |
| 2024-12-27 | 20.85 | $20.53 | 8904 |
| 2024-12-26 | 20.86 | $20.72 | 27000 |
| 2024-12-24 | 20.87 | $20.66 | 8027 |
| 2024-12-23 | 20.88 | $20.43 | 9600 |
| 2024-12-20 | 20.89 | $20.25 | 23109 |
| 2024-12-19 | 20.91 | $20.36 | 20237 |
| 2024-12-18 | 20.91 | $20.47 | 21208 |
| 2024-12-17 | 20.91 | $20.91 | 11200 |
| 2024-12-16 | 20.89 | $21.11 | 27700 |
| 2024-12-13 | 20.86 | $21.00 | 18808 |
| 2024-12-12 | 20.84 | $20.93 | 19245 |
| 2024-12-11 | 20.82 | $21.14 | 21120 |
| 2024-12-10 | 20.80 | $21.02 | 11112 |
| 2024-12-09 | 20.78 | $21.05 | 26800 |
| 2024-12-06 | 20.76 | $21.14 | 16831 |
| 2024-12-05 | 20.73 | $21.13 | 8525 |
| 2024-12-04 | 20.70 | $21.15 | 21200 |
| 2024-12-03 | 20.64 | $21.09 | 12816 |
| 2024-12-02 | 20.58 | $21.04 | 20700 |
| 2024-11-29 | 20.52 | $20.84 | 1613 |
| 2024-11-27 | 20.48 | $20.84 | 29218 |
| 2024-11-26 | 20.45 | $20.82 | 37000 |
| 2024-11-25 | 20.43 | $20.79 | 18546 |
| 2024-11-22 | 20.40 | $20.65 | 24131 |
| 2024-11-21 | 20.39 | $20.63 | 16400 |
| 2024-11-20 | 20.37 | $20.48 | 15035 |
| 2024-11-19 | 20.37 | $20.53 | 22641 |
| 2024-11-18 | 20.38 | $20.45 | 17418 |
| 2024-11-15 | 20.38 | $20.40 | 14035 |
| 2024-11-14 | 20.39 | $20.60 | 28000 |
| 2024-11-13 | 20.39 | $20.65 | 21700 |
| 2024-11-12 | 20.38 | $20.66 | 16000 |
| 2024-11-11 | 20.37 | $20.72 | 22006 |
| 2024-11-08 | 20.36 | $20.62 | 24636 |
| 2024-11-07 | 20.36 | $20.56 | 39200 |
| 2024-11-06 | 20.35 | $20.39 | 24900 |
| 2024-11-05 | 20.36 | $20.00 | 28408 |
| 2024-11-04 | 20.37 | $19.86 | 17235 |
| 2024-11-01 | 20.37 | $19.96 | 32000 |
| 2024-10-31 | 20.37 | $20.00 | 22103 |
| 2024-10-30 | 20.37 | $20.27 | 17400 |
| 2024-10-29 | 20.35 | $20.31 | 27446 |
| 2024-10-28 | 20.34 | $20.28 | 18245 |
| 2024-10-25 | 20.34 | $20.35 | 18119 |
| 2024-10-24 | 20.34 | $20.38 | 20002 |
| 2024-10-23 | 20.33 | $20.43 | 14700 |
| 2024-10-22 | 20.31 | $20.65 | 20325 |
| 2024-10-21 | 20.29 | $20.58 | 15130 |
| 2024-10-18 | 20.26 | $20.59 | 20000 |
| 2024-10-17 | 20.23 | $20.55 | 18800 |
| 2024-10-16 | 20.23 | $20.46 | 24349 |
| 2024-10-15 | 20.22 | $20.47 | 32940 |
| 2024-10-14 | 20.21 | $20.53 | 16700 |
| 2024-10-11 | 20.19 | $20.57 | 18132 |
| 2024-10-10 | 20.17 | $20.46 | 16400 |
| 2024-10-09 | 20.15 | $20.43 | 64300 |
| 2024-10-08 | 20.12 | $20.18 | 47402 |
| 2024-10-07 | 20.09 | $19.93 | 38800 |
| 2024-10-04 | 20.08 | $20.01 | 25445 |
| 2024-10-03 | 20.06 | $19.88 | 28601 |
| 2024-10-02 | 20.06 | $20.02 | 26100 |
| 2024-10-01 | 20.05 | $20.06 | 46114 |
| 2024-09-30 | 20.04 | $20.34 | 96800 |
| 2024-09-27 | 20.04 | $20.28 | 47031 |
| 2024-09-26 | 20.03 | $20.14 | 26500 |
| 2024-09-25 | 20.02 | $20.06 | 27146 |
| 2024-09-24 | 20.03 | $20.17 | 12418 |
| 2024-09-23 | 20.03 | $20.06 | 13900 |
| 2024-09-20 | 20.02 | $20.02 | 22100 |
| 2024-09-19 | 20.01 | $20.45 | 19300 |
| 2024-09-18 | 19.99 | $20.28 | 17115 |
| 2024-09-17 | 19.97 | $20.27 | 11100 |
| 2024-09-16 | 19.95 | $20.15 | 13043 |
| 2024-09-13 | 19.92 | $20.17 | 11900 |
| 2024-09-12 | 19.89 | $20.01 | 17938 |
| 2024-09-11 | 19.86 | $19.85 | 18813 |
| 2024-09-10 | 19.83 | $19.73 | 20000 |
| 2024-09-09 | 19.80 | $19.70 | 12600 |
| 2024-09-06 | 19.77 | $19.53 | 26100 |
| 2024-09-05 | 19.75 | $19.83 | 58900 |
| 2024-09-04 | 19.69 | $19.88 | 20005 |
| 2024-09-03 | 19.63 | $19.95 | 32100 |
| 2024-08-30 | 19.57 | $20.21 | 14030 |
| 2024-08-29 | 19.52 | $20.12 | 18300 |
| 2024-08-28 | 19.49 | $20.05 | 10720 |
| 2024-08-27 | 19.47 | $20.14 | 62500 |
| 2024-08-26 | 19.45 | $20.10 | 25617 |
| 2024-08-23 | 19.42 | $20.00 | 24825 |
| 2024-08-22 | 19.40 | $19.84 | 16603 |
| 2024-08-21 | 19.39 | $19.98 | 16900 |
| 2024-08-20 | 19.37 | $19.87 | 14110 |
| 2024-08-19 | 19.37 | $19.79 | 17329 |
| 2024-08-16 | 19.37 | $19.59 | 15700 |
| 2024-08-15 | 19.37 | $19.60 | 10700 |
| 2024-08-14 | 19.39 | $19.35 | 6330 |
| 2024-08-13 | 19.43 | $19.37 | 19040 |
| 2024-08-12 | 19.47 | $19.13 | 17923 |
| 2024-08-09 | 19.52 | $19.07 | 16905 |
| 2024-08-08 | 19.58 | $19.05 | 21522 |
| 2024-08-07 | 19.62 | $18.73 | 27700 |
| 2024-08-06 | 19.70 | $18.75 | 29500 |
| 2024-08-05 | 19.76 | $18.63 | 61813 |
| 2024-08-02 | 19.82 | $19.17 | 25119 |
| 2024-08-01 | 19.86 | $19.51 | 23900 |
| 2024-07-31 | 19.87 | $19.78 | 31226 |
| 2024-07-30 | 19.87 | $19.59 | 8600 |
| 2024-07-29 | 19.87 | $19.64 | 15600 |
| 2024-07-26 | 19.89 | $19.65 | 15000 |
| 2024-07-25 | 19.89 | $19.53 | 16920 |
| 2024-07-24 | 19.89 | $19.51 | 26426 |
| 2024-07-23 | 19.89 | $19.88 | 17900 |
| 2024-07-22 | 19.86 | $19.83 | 30943 |
| 2024-07-19 | 19.85 | $19.69 | 14141 |
| 2024-07-18 | 19.85 | $19.89 | 26718 |
| 2024-07-17 | 19.84 | $20.12 | 19540 |
| 2024-07-16 | 19.82 | $20.32 | 36900 |
| 2024-07-15 | 19.78 | $20.15 | 20600 |
| 2024-07-12 | 19.75 | $20.11 | 12500 |
| 2024-07-11 | 19.72 | $20.00 | 58600 |
| 2024-07-10 | 19.68 | $20.17 | 36600 |
| 2024-07-09 | 19.64 | $20.01 | 31107 |
| 2024-07-08 | 19.60 | $19.85 | 18237 |
| 2024-07-05 | 19.57 | $19.91 | 9100 |
| 2024-07-03 | 19.53 | $19.81 | 5200 |
| 2024-07-02 | 19.49 | $19.76 | 19400 |
| 2024-07-01 | 19.45 | $19.61 | 60229 |
| 2024-06-28 | 19.42 | $19.92 | 66146 |
| 2024-06-27 | 19.37 | $19.70 | 52428 |
| 2024-06-26 | 19.33 | $19.54 | 11933 |
| 2024-06-25 | 19.30 | $19.46 | 21004 |
| 2024-06-24 | 19.28 | $19.44 | 22003 |
| 2024-06-21 | 19.25 | $19.47 | 79000 |
| 2024-06-20 | 19.23 | $19.73 | 15500 |
| 2024-06-18 | 19.21 | $19.72 | 8100 |
| 2024-06-17 | 19.18 | $19.62 | 13400 |
| 2024-06-14 | 19.15 | $19.58 | 18000 |
| 2024-06-13 | 19.13 | $19.57 | 21116 |
| 2024-06-12 | 19.11 | $19.50 | 18648 |
| 2024-06-11 | 19.08 | $19.27 | 7700 |
| 2024-06-10 | 19.06 | $19.27 | 26420 |
| 2024-06-07 | 19.04 | $19.22 | 15038 |
| 2024-06-06 | 19.01 | $19.22 | 23700 |
| 2024-06-05 | 18.99 | $19.16 | 20003 |
| 2024-06-04 | 18.97 | $19.02 | 10739 |
| 2024-06-03 | 18.95 | $19.00 | 21900 |
| 2024-05-31 | 18.92 | $18.99 | 17819 |
| 2024-05-30 | 18.89 | $18.83 | 43200 |
| 2024-05-29 | 18.86 | $18.93 | 18800 |
| 2024-05-28 | 18.82 | $19.01 | 6600 |
| 2024-05-24 | 18.79 | $19.05 | 12700 |
| 2024-05-23 | 18.76 | $18.90 | 24400 |
| 2024-05-22 | 18.72 | $19.08 | 25600 |
| 2024-05-21 | 18.69 | $19.18 | 10700 |
| 2024-05-20 | 18.65 | $19.15 | 12600 |
| 2024-05-17 | 18.60 | $19.09 | 12603 |
| 2024-05-16 | 18.54 | $19.15 | 17700 |
| 2024-05-15 | 18.48 | $19.12 | 8600 |
| 2024-05-14 | 18.43 | $18.98 | 59000 |
| 2024-05-13 | 18.38 | $18.80 | 6800 |
| 2024-05-10 | 18.34 | $18.83 | 16634 |
| 2024-05-09 | 18.31 | $18.78 | 24700 |
| 2024-05-08 | 18.30 | $18.76 | 16636 |
| 2024-05-07 | 18.29 | $18.71 | 9300 |
| 2024-05-06 | 18.28 | $18.66 | 29040 |
| 2024-05-03 | 18.28 | $18.48 | 5400 |
| 2024-05-02 | 18.28 | $18.32 | 14200 |
| 2024-05-01 | 18.29 | $18.19 | 14700 |
| 2024-04-30 | 18.32 | $18.16 | 21300 |
| 2024-04-29 | 18.34 | $18.40 | 5100 |
| 2024-04-26 | 18.37 | $18.39 | 15133 |
| 2024-04-25 | 18.39 | $18.25 | 21024 |
| 2024-04-24 | 18.42 | $18.35 | 14721 |
| 2024-04-23 | 18.44 | $18.36 | 19400 |
| 2024-04-22 | 18.45 | $18.14 | 9345 |
| 2024-04-19 | 18.48 | $17.89 | 11800 |
| 2024-04-18 | 18.55 | $18.01 | 18425 |
| 2024-04-17 | 18.60 | $18.11 | 65400 |
| 2024-04-16 | 18.64 | $17.97 | 18600 |
| 2024-04-15 | 18.69 | $17.99 | 22500 |
| 2024-04-12 | 18.72 | $18.28 | 15838 |
| 2024-04-11 | 18.75 | $18.59 | 24618 |
| 2024-04-10 | 18.76 | $18.51 | 44737 |
| 2024-04-09 | 18.78 | $18.61 | 21600 |
| 2024-04-08 | 18.79 | $18.57 | 23200 |
| 2024-04-05 | 18.79 | $18.57 | 25500 |
| 2024-04-04 | 18.80 | $18.45 | 30105 |
| 2024-04-03 | 18.82 | $18.70 | 31300 |
| 2024-04-02 | 18.81 | $18.70 | 27545 |
| 2024-04-01 | 18.81 | $18.92 | 31800 |
| 2024-03-28 | 18.81 | $18.90 | 99428 |
| 2024-03-27 | 18.80 | $18.84 | 31300 |
| 2024-03-26 | 18.79 | $18.64 | 21000 |
| 2024-03-25 | 18.79 | $18.66 | 22900 |
| 2024-03-22 | 18.78 | $18.76 | 20843 |
| 2024-03-21 | 18.78 | $19.18 | 28140 |
| 2024-03-20 | 18.76 | $19.09 | 23500 |
| 2024-03-19 | 18.72 | $18.91 | 12700 |
| 2024-03-18 | 18.69 | $18.84 | 28400 |
| 2024-03-15 | 18.68 | $18.71 | 15800 |
| 2024-03-14 | 18.67 | $18.86 | 29700 |
| 2024-03-13 | 18.65 | $18.87 | 14200 |
| 2024-03-12 | 18.63 | $18.91 | 24812 |
| 2024-03-11 | 18.62 | $18.70 | 17600 |
| 2024-03-08 | 18.61 | $18.67 | 24918 |
| 2024-03-07 | 18.61 | $18.78 | 17344 |
| 2024-03-06 | 18.59 | $18.68 | 15100 |
| 2024-03-05 | 18.58 | $18.57 | 18745 |
| 2024-03-04 | 18.57 | $18.76 | 12206 |
| 2024-03-01 | 18.55 | $18.78 | 22100 |
| 2024-02-29 | 18.53 | $18.72 | 22914 |
| 2024-02-28 | 18.50 | $18.66 | 24821 |
| 2024-02-27 | 18.49 | $18.63 | 13004 |
| 2024-02-26 | 18.49 | $18.61 | 11546 |
| 2024-02-23 | 18.48 | $18.76 | 17100 |
| 2024-02-22 | 18.46 | $18.65 | 44500 |
| 2024-02-21 | 18.45 | $18.36 | 18300 |
| 2024-02-20 | 18.45 | $18.31 | 26704 |
| 2024-02-16 | 18.46 | $18.51 | 17414 |
| 2024-02-15 | 18.44 | $18.61 | 11400 |
| 2024-02-14 | 18.42 | $18.53 | 23507 |
| 2024-02-13 | 18.39 | $18.43 | 20322 |
| 2024-02-12 | 18.36 | $18.63 | 20703 |
| 2024-02-09 | 18.33 | $18.60 | 24234 |
| 2024-02-08 | 18.30 | $18.52 | 30100 |
| 2024-02-07 | 18.27 | $18.54 | 26413 |
| 2024-02-06 | 18.24 | $18.43 | 22300 |
| 2024-02-05 | 18.22 | $18.29 | 15434 |
| 2024-02-02 | 18.19 | $18.44 | 21200 |
| 2024-02-01 | 18.16 | $18.40 | 32700 |
| 2024-01-31 | 18.14 | $18.15 | 23435 |
| 2024-01-30 | 18.14 | $18.42 | 30800 |
| 2024-01-29 | 18.14 | $18.51 | 24447 |
| 2024-01-26 | 18.11 | $18.44 | 22933 |
| 2024-01-25 | 18.09 | $18.47 | 23000 |
| 2024-01-24 | 18.06 | $18.43 | 28732 |
| 2024-01-23 | 18.03 | $18.40 | 78100 |
| 2024-01-22 | 18.01 | $18.35 | 14200 |
| 2024-01-19 | 17.99 | $18.30 | 29831 |
| 2024-01-18 | 17.98 | $18.08 | 25300 |
| 2024-01-17 | 17.97 | $17.99 | 43044 |
| 2024-01-16 | 17.97 | $17.90 | 25800 |
| 2024-01-12 | 17.97 | $17.97 | 17100 |
| 2024-01-11 | 17.98 | $17.99 | 26200 |
| 2024-01-10 | 17.96 | $17.97 | 32746 |
| 2024-01-09 | 17.95 | $17.91 | 13500 |
| 2024-01-08 | 17.94 | $17.95 | 24700 |
| 2024-01-05 | 17.94 | $17.66 | 47711 |
| 2024-01-04 | 17.95 | $17.91 | 40048 |
| 2024-01-03 | 17.93 | $18.00 | 37914 |
| 2024-01-02 | 17.91 | $18.21 | 34636 |
| 2023-12-29 | 17.88 | $18.27 | 95601 |
| 2023-12-28 | 17.84 | $18.08 | 34625 |
| 2023-12-27 | 17.82 | $17.97 | 33900 |
| 2023-12-26 | 17.80 | $17.85 | 14400 |
| 2023-12-22 | 17.78 | $17.80 | 14700 |
| 2023-12-21 | 17.77 | $17.96 | 17535 |
| 2023-12-20 | 17.75 | $17.93 | 18814 |
| 2023-12-19 | 17.73 | $18.12 | 32700 |
| 2023-12-18 | 17.69 | $18.00 | 15400 |
| 2023-12-15 | 17.65 | $17.94 | 20602 |
| 2023-12-14 | 17.62 | $18.00 | 40900 |
| 2023-12-13 | 17.57 | $18.04 | 52200 |
| 2023-12-12 | 17.53 | $17.68 | 26733 |
| 2023-12-11 | 17.49 | $17.75 | 25900 |
| 2023-12-08 | 17.45 | $17.76 | 16703 |
| 2023-12-07 | 17.40 | $17.79 | 14900 |
| 2023-12-06 | 17.35 | $17.84 | 31500 |
| 2023-12-05 | 17.30 | $17.57 | 8024 |
| 2023-12-04 | 17.27 | $17.58 | 16800 |
| 2023-12-01 | 17.24 | $17.65 | 30401 |
| 2023-11-30 | 17.20 | $17.53 | 40400 |
| 2023-11-29 | 17.15 | $17.55 | 46200 |
| 2023-11-28 | 17.09 | $17.60 | 16528 |
| 2023-11-27 | 17.01 | $17.56 | 14400 |
| 2023-11-24 | 16.93 | $17.61 | 4600 |
| 2023-11-22 | 16.86 | $17.57 | 25436 |
| 2023-11-21 | 16.79 | $17.41 | 18624 |
| 2023-11-20 | 16.75 | $17.35 | 20741 |
| 2023-11-17 | 16.71 | $17.21 | 40341 |
| 2023-11-16 | 16.68 | $17.25 | 8420 |
| 2023-11-15 | 16.66 | $17.13 | 22100 |
| 2023-11-14 | 16.66 | $17.17 | 41013 |
| 2023-11-13 | 16.67 | $16.93 | 18000 |
| 2023-11-10 | 16.69 | $16.92 | 35613 |
| 2023-11-09 | 16.70 | $16.69 | 26415 |
| 2023-11-08 | 16.72 | $16.90 | 16900 |
| 2023-11-07 | 16.73 | $16.89 | 29402 |
| 2023-11-06 | 16.75 | $16.89 | 19329 |
| 2023-11-03 | 16.77 | $17.08 | 12249 |
| 2023-11-02 | 16.77 | $16.82 | 25201 |
| 2023-11-01 | 16.77 | $16.48 | 35105 |
| 2023-10-31 | 16.79 | $16.29 | 30704 |
| 2023-10-30 | 16.83 | $16.13 | 35337 |
| 2023-10-27 | 16.88 | $15.90 | 34300 |
| 2023-10-26 | 16.95 | $16.09 | 33200 |
| 2023-10-25 | 17.01 | $16.32 | 35346 |
| 2023-10-24 | 17.04 | $16.60 | 8800 |
| 2023-10-23 | 17.06 | $16.56 | 12342 |
| 2023-10-20 | 17.09 | $16.61 | 18500 |
| 2023-10-19 | 17.12 | $16.86 | 32123 |
| 2023-10-18 | 17.15 | $17.13 | 14700 |
| 2023-10-17 | 17.18 | $17.35 | 31315 |
| 2023-10-16 | 17.20 | $17.23 | 19300 |
| 2023-10-13 | 17.23 | $17.10 | 16325 |
| 2023-10-12 | 17.27 | $17.12 | 8300 |
| 2023-10-11 | 17.31 | $17.21 | 69200 |
| 2023-10-10 | 17.34 | $17.26 | 21907 |
| 2023-10-09 | 17.38 | $17.18 | 27100 |
| 2023-10-06 | 17.42 | $17.10 | 38412 |
| 2023-10-05 | 17.47 | $16.85 | 26500 |
| 2023-10-04 | 17.53 | $16.90 | 46335 |
| 2023-10-03 | 17.58 | $17.00 | 25727 |
| 2023-10-02 | 17.64 | $17.22 | 57600 |
| 2023-09-29 | 17.68 | $17.27 | 65303 |
| 2023-09-28 | 17.72 | $17.24 | 42600 |
| 2023-09-27 | 17.75 | $17.01 | 32046 |
| 2023-09-26 | 17.80 | $16.97 | 24501 |
| 2023-09-25 | 17.83 | $17.23 | 26612 |
| 2023-09-22 | 17.84 | $17.10 | 32500 |
| 2023-09-21 | 17.85 | $17.48 | 38444 |
| 2023-09-20 | 17.85 | $17.75 | 28000 |
| 2023-09-19 | 17.84 | $17.86 | 16300 |
| 2023-09-18 | 17.84 | $17.80 | 15700 |
| 2023-09-15 | 17.82 | $17.85 | 14600 |
| 2023-09-14 | 17.81 | $17.93 | 15017 |
| 2023-09-13 | 17.80 | $17.88 | 20500 |
| 2023-09-12 | 17.80 | $17.92 | 13000 |
| 2023-09-11 | 17.80 | $18.05 | 14100 |
| 2023-09-08 | 17.79 | $18.12 | 21900 |
| 2023-09-07 | 17.79 | $17.96 | 17500 |
| 2023-09-06 | 17.79 | $18.00 | 21021 |
| 2023-09-05 | 17.79 | $18.11 | 28824 |
| 2023-09-01 | 17.78 | $18.05 | 15533 |
| 2023-08-31 | 17.77 | $18.02 | 10649 |
| 2023-08-30 | 17.77 | $18.00 | 31831 |
| 2023-08-29 | 17.77 | $17.90 | 16135 |
| 2023-08-28 | 17.79 | $17.58 | 22900 |
| 2023-08-25 | 17.83 | $17.42 | 24811 |
| 2023-08-24 | 17.87 | $17.33 | 24525 |
| 2023-08-23 | 17.91 | $17.56 | 44333 |
| 2023-08-22 | 17.94 | $17.53 | 18738 |
| 2023-08-21 | 17.98 | $17.69 | 22600 |
| 2023-08-18 | 18.00 | $17.55 | 15800 |
| 2023-08-17 | 18.02 | $17.56 | 23032 |
| 2023-08-16 | 18.04 | $17.74 | 18606 |
| 2023-08-15 | 18.05 | $17.83 | 34900 |
| 2023-08-14 | 18.05 | $18.02 | 27100 |
| 2023-08-11 | 18.04 | $17.92 | 11028 |
| 2023-08-10 | 18.03 | $18.00 | 37500 |
| 2023-08-09 | 18.01 | $17.91 | 23620 |
| 2023-08-08 | 18.00 | $18.03 | 40823 |
| 2023-08-07 | 17.98 | $18.01 | 11700 |
| 2023-08-04 | 17.96 | $17.87 | 11642 |
| 2023-08-03 | 17.94 | $17.94 | 15900 |
| 2023-08-02 | 17.92 | $18.06 | 24700 |
| 2023-08-01 | 17.90 | $18.28 | 32200 |
| 2023-07-31 | 17.88 | $18.30 | 31500 |
| 2023-07-28 | 17.84 | $18.26 | 20900 |
| 2023-07-27 | 17.79 | $18.14 | 29711 |
| 2023-07-26 | 17.75 | $18.20 | 30840 |
| 2023-07-25 | 17.70 | $18.21 | 16626 |
| 2023-07-24 | 17.64 | $18.21 | 28610 |
| 2023-07-21 | 17.59 | $17.91 | 28949 |
| 2023-07-20 | 17.56 | $17.88 | 22125 |
| 2023-07-19 | 17.54 | $17.95 | 37500 |
| 2023-07-18 | 17.51 | $17.92 | 20240 |
| 2023-07-17 | 17.50 | $17.82 | 29000 |
| 2023-07-14 | 17.49 | $17.61 | 27014 |
| 2023-07-13 | 17.49 | $17.71 | 47900 |
| 2023-07-12 | 17.48 | $17.76 | 15941 |
| 2023-07-11 | 17.47 | $17.54 | 42200 |
| 2023-07-10 | 17.46 | $17.63 | 32900 |
| 2023-07-07 | 17.45 | $17.56 | 51031 |
| 2023-07-06 | 17.43 | $17.53 | 43322 |
| 2023-07-05 | 17.42 | $17.65 | 34700 |
| 2023-07-03 | 17.39 | $17.73 | 38624 |
| 2023-06-30 | 17.37 | $17.53 | 72500 |
| 2023-06-29 | 17.34 | $17.38 | 27912 |
| 2023-06-28 | 17.30 | $17.24 | 69425 |
| 2023-06-27 | 17.28 | $17.22 | 21600 |
| 2023-06-26 | 17.25 | $17.07 | 39300 |
| 2023-06-23 | 17.23 | $17.20 | 32230 |
| 2023-06-22 | 17.20 | $17.21 | 25900 |
| 2023-06-21 | 17.17 | $17.47 | 27400 |
| 2023-06-20 | 17.13 | $17.51 | 23500 |
| 2023-06-16 | 17.10 | $17.55 | 13100 |
| 2023-06-15 | 17.06 | $17.76 | 34134 |
| 2023-06-14 | 17.01 | $17.56 | 26800 |
| 2023-06-13 | 16.96 | $17.54 | 34300 |
| 2023-06-12 | 16.91 | $17.47 | 31244 |
| 2023-06-09 | 16.86 | $17.40 | 55502 |
| 2023-06-08 | 16.82 | $17.37 | 21826 |
| 2023-06-07 | 16.79 | $17.26 | 20639 |
| 2023-06-06 | 16.76 | $17.27 | 53347 |
| 2023-06-05 | 16.73 | $17.12 | 21140 |
| 2023-06-02 | 16.72 | $17.20 | 37845 |
| 2023-06-01 | 16.68 | $16.91 | 13300 |
| 2023-05-31 | 16.66 | $16.72 | 26200 |
| 2023-05-30 | 16.66 | $16.70 | 22900 |
| 2023-05-26 | 16.67 | $16.67 | 58200 |
| 2023-05-25 | 16.68 | $16.68 | 45744 |
| 2023-05-24 | 16.68 | $16.55 | 33248 |
| 2023-05-23 | 16.68 | $16.67 | 46400 |
| 2023-05-22 | 16.67 | $16.77 | 17001 |
| 2023-05-19 | 16.67 | $16.81 | 15200 |
| 2023-05-18 | 16.67 | $16.83 | 20500 |
| 2023-05-17 | 16.67 | $16.67 | 25600 |
| 2023-05-16 | 16.68 | $16.51 | 22238 |
| 2023-05-15 | 16.70 | $16.57 | 17700 |
| 2023-05-12 | 16.71 | $16.56 | 38738 |
| 2023-05-11 | 16.72 | $16.61 | 27200 |
| 2023-05-10 | 16.73 | $16.70 | 14500 |
| 2023-05-09 | 16.73 | $16.70 | 20214 |
| 2023-05-08 | 16.73 | $16.74 | 25000 |
| 2023-05-05 | 16.73 | $16.74 | 21948 |
| 2023-05-04 | 16.71 | $16.43 | 17824 |
| 2023-05-03 | 16.71 | $16.58 | 25836 |
| 2023-05-02 | 16.70 | $16.67 | 23200 |
| 2023-05-01 | 16.70 | $16.91 | 16634 |
| 2023-04-28 | 16.68 | $16.90 | 25019 |
| 2023-04-27 | 16.66 | $16.69 | 14500 |
| 2023-04-26 | 16.63 | $16.45 | 24539 |
| 2023-04-25 | 16.61 | $16.51 | 23920 |
| 2023-04-24 | 16.58 | $16.75 | 15800 |
| 2023-04-21 | 16.55 | $16.78 | 17819 |
| 2023-04-20 | 16.52 | $16.85 | 23200 |
| 2023-04-19 | 16.49 | $16.89 | 24300 |
| 2023-04-18 | 16.47 | $16.89 | 18100 |
| 2023-04-17 | 16.45 | $16.80 | 30500 |
| 2023-04-14 | 16.42 | $16.80 | 14923 |
| 2023-04-13 | 16.40 | $16.81 | 27131 |
| 2023-04-12 | 16.36 | $16.70 | 24618 |
| 2023-04-11 | 16.34 | $16.71 | 39343 |
| 2023-04-10 | 16.31 | $16.66 | 54119 |
| 2023-04-06 | 16.29 | $16.49 | 46112 |
| 2023-04-05 | 16.29 | $16.32 | 69300 |
| 2023-04-04 | 16.31 | $16.45 | 53942 |
| 2023-04-03 | 16.33 | $16.72 | 51644 |
| 2023-03-31 | 16.34 | $16.52 | 155432 |
| 2023-03-30 | 16.36 | $16.35 | 52139 |
| 2023-03-29 | 16.38 | $16.18 | 61000 |
| 2023-03-28 | 16.40 | $15.96 | 39500 |
| 2023-03-27 | 16.43 | $16.05 | 36600 |
| 2023-03-24 | 16.45 | $16.12 | 42807 |
| 2023-03-23 | 16.47 | $16.14 | 43843 |
| 2023-03-22 | 16.50 | $16.15 | 37503 |
| 2023-03-21 | 16.51 | $16.62 | 25341 |
| 2023-03-20 | 16.51 | $16.39 | 29006 |
| 2023-03-17 | 16.54 | $16.27 | 46300 |
| 2023-03-16 | 16.58 | $16.41 | 43628 |
| 2023-03-15 | 16.61 | $16.04 | 64500 |
| 2023-03-14 | 16.66 | $16.28 | 43400 |
| 2023-03-13 | 16.71 | $16.07 | 49400 |
| 2023-03-10 | 16.75 | $16.27 | 37829 |
| 2023-03-09 | 16.77 | $16.51 | 31644 |
| 2023-03-08 | 16.79 | $16.76 | 71414 |
| 2023-03-07 | 16.80 | $16.75 | 20349 |
| 2023-03-06 | 16.80 | $16.98 | 27442 |
| 2023-03-03 | 16.79 | $16.89 | 66723 |
| 2023-03-02 | 16.81 | $16.69 | 93943 |
| 2023-03-01 | 16.82 | $16.58 | 61100 |
| 2023-02-28 | 16.84 | $16.60 | 99700 |
| 2023-02-27 | 16.84 | $16.50 | 30046 |
| 2023-02-24 | 16.85 | $16.51 | 29400 |
| 2023-02-23 | 16.86 | $16.63 | 26500 |
| 2023-02-22 | 16.85 | $16.50 | 30200 |
| 2023-02-21 | 16.86 | $16.57 | 24108 |
| 2023-02-17 | 16.86 | $17.01 | 26300 |
| 2023-02-16 | 16.82 | $16.96 | 20130 |
| 2023-02-15 | 16.78 | $17.11 | 18600 |
| 2023-02-14 | 16.73 | $17.09 | 21114 |
| 2023-02-13 | 16.70 | $17.15 | 55203 |
| 2023-02-10 | 16.67 | $16.85 | 27600 |
| 2023-02-09 | 16.65 | $16.76 | 21500 |
| 2023-02-08 | 16.63 | $16.84 | 18107 |
| 2023-02-07 | 16.60 | $16.96 | 51932 |
| 2023-02-06 | 16.55 | $16.81 | 42200 |
| 2023-02-03 | 16.50 | $16.88 | 32700 |
| 2023-02-02 | 16.44 | $17.11 | 58433 |
| 2023-02-01 | 16.37 | $17.03 | 42200 |
| 2023-01-31 | 16.31 | $16.86 | 40400 |
| 2023-01-30 | 16.25 | $16.58 | 43634 |
| 2023-01-27 | 16.20 | $16.82 | 50300 |
| 2023-01-26 | 16.12 | $16.67 | 18600 |
| 2023-01-25 | 16.06 | $16.53 | 33900 |
| 2023-01-24 | 16.01 | $16.54 | 57738 |
| 2023-01-23 | 15.96 | $16.54 | 18100 |
| 2023-01-20 | 15.93 | $16.29 | 15900 |
| 2023-01-19 | 15.90 | $16.08 | 32825 |
| 2023-01-18 | 15.88 | $16.23 | 24500 |
| 2023-01-17 | 15.87 | $16.47 | 19739 |
| 2023-01-13 | 15.85 | $16.49 | 21100 |
| 2023-01-12 | 15.85 | $16.43 | 24915 |
| 2023-01-11 | 15.85 | $16.41 | 26200 |
| 2023-01-10 | 15.84 | $16.19 | 37739 |
| 2023-01-09 | 15.84 | $15.97 | 26040 |
| 2023-01-06 | 15.85 | $15.92 | 22200 |
| 2023-01-05 | 15.86 | $15.59 | 45100 |
| 2023-01-04 | 15.89 | $15.77 | 37242 |
| 2023-01-03 | 15.91 | $15.72 | 27700 |
| 2022-12-30 | 15.96 | $15.76 | 137113 |
| 2022-12-29 | 16.00 | $15.60 | 50329 |
| 2022-12-28 | 16.06 | $15.26 | 62624 |
| 2022-12-27 | 16.11 | $15.42 | 48400 |
| 2022-12-23 | 16.14 | $15.54 | 26500 |
| 2022-12-22 | 16.19 | $15.48 | 31927 |
| 2022-12-21 | 16.24 | $15.94 | 55600 |
| 2022-12-20 | 16.26 | $15.71 | 53700 |
| 2022-12-19 | 16.27 | $15.77 | 81600 |
| 2022-12-16 | 16.29 | $15.92 | 49400 |
| 2022-12-15 | 16.30 | $16.10 | 26300 |
| 2022-12-14 | 16.29 | $16.46 | 28800 |
| 2022-12-13 | 16.28 | $16.41 | 30100 |
| 2022-12-12 | 16.26 | $16.26 | 32928 |
| 2022-12-09 | 16.25 | $16.17 | 13400 |
| 2022-12-08 | 16.24 | $16.21 | 29021 |
| 2022-12-07 | 16.19 | $16.11 | 27712 |
| 2022-12-06 | 16.16 | $16.12 | 41028 |
| 2022-12-05 | 16.14 | $16.27 | 29828 |
| 2022-12-02 | 16.09 | $16.59 | 11900 |
| 2022-12-01 | 16.02 | $16.72 | 20000 |
| 2022-11-30 | 15.95 | $16.67 | 163520 |
| 2022-11-29 | 15.90 | $16.25 | 34200 |
| 2022-11-28 | 15.87 | $16.17 | 35904 |
| 2022-11-25 | 15.85 | $16.46 | 6223 |
| 2022-11-23 | 15.80 | $16.46 | 18000 |
| 2022-11-22 | 15.75 | $16.28 | 23000 |
| 2022-11-21 | 15.71 | $16.07 | 29000 |
| 2022-11-18 | 15.68 | $16.13 | 34506 |
| 2022-11-17 | 15.62 | $15.99 | 33800 |
| 2022-11-16 | 15.57 | $16.02 | 20329 |
| 2022-11-15 | 15.51 | $16.16 | 32005 |
| 2022-11-14 | 15.46 | $16.03 | 17600 |
| 2022-11-11 | 15.41 | $16.11 | 25446 |
| 2022-11-10 | 15.34 | $15.98 | 21903 |
| 2022-11-09 | 15.29 | $15.27 | 29635 |
| 2022-11-08 | 15.26 | $15.51 | 230200 |
| 2022-11-07 | 15.21 | $15.58 | 31600 |
| 2022-11-04 | 15.17 | $15.29 | 20400 |
| 2022-11-03 | 15.14 | $15.22 | 25329 |
| 2022-11-02 | 15.13 | $15.38 | 29420 |
| 2022-11-01 | 15.12 | $15.69 | 26500 |
| 2022-10-31 | 15.11 | $15.67 | 29200 |
| 2022-10-28 | 15.08 | $15.74 | 15000 |
| 2022-10-27 | 15.02 | $15.36 | 38800 |
| 2022-10-26 | 14.99 | $15.52 | 26920 |
| 2022-10-25 | 14.96 | $15.55 | 30832 |
| 2022-10-24 | 14.91 | $15.31 | 69406 |
| 2022-10-21 | 14.88 | $15.11 | 41325 |
| 2022-10-20 | 14.88 | $14.85 | 79820 |
| 2022-10-19 | 14.91 | $14.95 | 28633 |
| 2022-10-18 | 14.97 | $15.13 | 23200 |
| 2022-10-17 | 15.04 | $14.98 | 34000 |
| 2022-10-14 | 15.12 | $14.69 | 43900 |
| 2022-10-13 | 15.21 | $15.03 | 34800 |
| 2022-10-12 | 15.28 | $14.67 | 68927 |
| 2022-10-11 | 15.38 | $14.56 | 64500 |
| 2022-10-10 | 15.49 | $14.60 | 58946 |
| 2022-10-07 | 15.63 | $14.76 | 63410 |
| 2022-10-06 | 15.75 | $15.05 | 40800 |
| 2022-10-05 | 15.84 | $15.20 | 102600 |
| 2022-10-04 | 15.92 | $15.37 | 122503 |
| 2022-10-03 | 15.98 | $15.07 | 53922 |
| 2022-09-30 | 16.07 | $14.69 | 120712 |
| 2022-09-29 | 16.17 | $14.64 | 113612 |
| 2022-09-28 | 16.29 | $14.96 | 109000 |
| 2022-09-27 | 16.39 | $14.64 | 36200 |
| 2022-09-26 | 16.52 | $14.73 | 64900 |
| 2022-09-23 | 16.65 | $15.01 | 56200 |
| 2022-09-22 | 16.79 | $15.49 | 35700 |
| 2022-09-21 | 16.89 | $16.15 | 21829 |
| 2022-09-20 | 16.96 | $16.52 | 60000 |
| 2022-09-19 | 17.01 | $16.64 | 36341 |
| 2022-09-16 | 17.07 | $16.33 | 17001 |
| 2022-09-15 | 17.16 | $16.54 | 26229 |
| 2022-09-14 | 17.23 | $16.66 | 77737 |
| 2022-09-13 | 17.31 | $16.73 | 30300 |
| 2022-09-12 | 17.39 | $17.43 | 21800 |
| 2022-09-09 | 17.42 | $17.09 | 12000 |
| 2022-09-08 | 17.46 | $16.98 | 19700 |
| 2022-09-07 | 17.51 | $16.78 | 20800 |
| 2022-09-06 | 17.55 | $16.55 | 18300 |
| 2022-09-02 | 17.60 | $16.77 | 24243 |
| 2022-09-01 | 17.64 | $16.81 | 16200 |
| 2022-08-31 | 17.68 | $16.99 | 21025 |
| 2022-08-30 | 17.72 | $16.99 | 11500 |
| 2022-08-29 | 17.75 | $17.24 | 27746 |
| 2022-08-26 | 17.76 | $17.34 | 21029 |
| 2022-08-25 | 17.78 | $17.74 | 34247 |
| 2022-08-24 | 17.75 | $17.58 | 12038 |
| 2022-08-23 | 17.73 | $17.53 | 17803 |
| 2022-08-22 | 17.68 | $17.43 | 24148 |
| 2022-08-19 | 17.65 | $17.90 | 45200 |
| 2022-08-18 | 17.60 | $18.09 | 16136 |
| 2022-08-17 | 17.56 | $17.98 | 44001 |
| 2022-08-16 | 17.51 | $18.23 | 17900 |
| 2022-08-15 | 17.45 | $18.30 | 21146 |
| 2022-08-12 | 17.35 | $18.14 | 32943 |
| 2022-08-11 | 17.27 | $17.92 | 33406 |
| 2022-08-10 | 17.18 | $17.84 | 54900 |
| 2022-08-09 | 17.11 | $17.57 | 43018 |
| 2022-08-08 | 17.05 | $17.66 | 15327 |
| 2022-08-05 | 16.99 | $17.57 | 16100 |
| 2022-08-04 | 16.94 | $17.61 | 25200 |
| 2022-08-03 | 16.89 | $17.78 | 25531 |
| 2022-08-02 | 16.83 | $17.45 | 29100 |
| 2022-08-01 | 16.78 | $17.54 | 32812 |
| 2022-07-29 | 16.72 | $17.67 | 48400 |
| 2022-07-28 | 16.65 | $17.25 | 27026 |
| 2022-07-27 | 16.60 | $17.09 | 43313 |
| 2022-07-26 | 16.58 | $16.58 | 60641 |
| 2022-07-25 | 16.59 | $16.89 | 22700 |
| 2022-07-22 | 16.57 | $16.93 | 22400 |
| 2022-07-21 | 16.54 | $17.21 | 29238 |
| 2022-07-20 | 16.48 | $17.03 | 20900 |
| 2022-07-19 | 16.45 | $16.88 | 31923 |
| 2022-07-18 | 16.41 | $16.38 | 30700 |
| 2022-07-15 | 16.39 | $16.47 | 15628 |
| 2022-07-14 | 16.41 | $16.25 | 7700 |
| 2022-07-13 | 16.43 | $16.32 | 58349 |
| 2022-07-12 | 16.45 | $16.40 | 74800 |
| 2022-07-11 | 16.51 | $16.42 | 105534 |
| 2022-07-08 | 16.59 | $16.65 | 66700 |
| 2022-07-07 | 16.67 | $16.67 | 131400 |
| 2022-07-06 | 16.74 | $16.47 | 41000 |
| 2022-07-05 | 16.83 | $16.43 | 42700 |
| 2022-07-01 | 16.92 | $16.33 | 126200 |
| 2022-06-30 | 17.03 | $16.34 | 174101 |
| 2022-06-29 | 17.11 | $16.34 | 164700 |
| 2022-06-28 | 17.22 | $16.64 | 50500 |
| 2022-06-27 | 17.30 | $16.71 | 25843 |
| 2022-06-24 | 17.36 | $16.62 | 126300 |
| 2022-06-23 | 17.39 | $16.26 | 12800 |
| 2022-06-22 | 17.44 | $16.01 | 19200 |
| 2022-06-21 | 17.50 | $16.39 | 24703 |
| 2022-06-17 | 17.53 | $16.13 | 27813 |
| 2022-06-16 | 17.58 | $16.00 | 51500 |
| 2022-06-15 | 17.65 | $16.88 | 19430 |
| 2022-06-14 | 17.68 | $16.64 | 43809 |
| 2022-06-13 | 17.72 | $16.72 | 37813 |
| 2022-06-10 | 17.74 | $17.62 | 16900 |
| 2022-06-09 | 17.70 | $17.88 | 25400 |
| 2022-06-08 | 17.68 | $18.22 | 17200 |
| 2022-06-07 | 17.63 | $18.25 | 26228 |
| 2022-06-06 | 17.60 | $18.10 | 28333 |
| 2022-06-03 | 17.60 | $18.22 | 24210 |
| 2022-06-02 | 17.61 | $18.54 | 21000 |
| 2022-06-01 | 17.63 | $18.11 | 35600 |
| 2022-05-31 | 17.65 | $18.41 | 30030 |
| 2022-05-27 | 17.64 | $18.37 | 23500 |
| 2022-05-26 | 17.64 | $17.84 | 67725 |
| 2022-05-25 | 17.70 | $17.18 | 12618 |
| 2022-05-24 | 17.77 | $17.26 | 29114 |
| 2022-05-23 | 17.84 | $17.26 | 29100 |
| 2022-05-20 | 17.93 | $17.05 | 14225 |
| 2022-05-19 | 18.03 | $17.12 | 20929 |
| 2022-05-18 | 18.15 | $17.25 | 20106 |
| 2022-05-17 | 18.27 | $17.64 | 23300 |
| 2022-05-16 | 18.38 | $17.26 | 22711 |
| 2022-05-13 | 18.49 | $17.26 | 36100 |
| 2022-05-12 | 18.60 | $16.82 | 38832 |
| 2022-05-11 | 18.74 | $17.37 | 25947 |
| 2022-05-10 | 18.84 | $17.38 | 40003 |
| 2022-05-09 | 18.95 | $17.52 | 30112 |
| 2022-05-06 | 19.05 | $18.17 | 19732 |
| 2022-05-05 | 19.13 | $18.35 | 21347 |
| 2022-05-04 | 19.20 | $18.94 | 9127 |
| 2022-05-03 | 19.26 | $18.46 | 40600 |
| 2022-05-02 | 19.35 | $18.33 | 36832 |
| 2022-04-29 | 19.44 | $18.36 | 19200 |
| 2022-04-28 | 19.54 | $19.02 | 22100 |
| 2022-04-27 | 19.62 | $18.58 | 18700 |
| 2022-04-26 | 19.72 | $18.60 | 17622 |
| 2022-04-25 | 19.80 | $19.10 | 27837 |
| 2022-04-22 | 19.87 | $19.02 | 23800 |
| 2022-04-21 | 19.93 | $19.54 | 20700 |
| 2022-04-20 | 19.95 | $19.74 | 65000 |
| 2022-04-19 | 19.99 | $19.75 | 22600 |
| 2022-04-18 | 20.04 | $19.45 | 31900 |
| 2022-04-14 | 20.11 | $19.40 | 27100 |
| 2022-04-13 | 20.17 | $19.65 | 21900 |
| 2022-04-12 | 20.18 | $19.45 | 15200 |
| 2022-04-11 | 20.17 | $19.54 | 32844 |
| 2022-04-08 | 20.14 | $19.61 | 21300 |
| 2022-04-07 | 20.12 | $19.78 | 47600 |
| 2022-04-06 | 20.10 | $19.75 | 45648 |
| 2022-04-05 | 20.10 | $20.00 | 36129 |
| 2022-04-04 | 20.06 | $20.25 | 61403 |
| 2022-04-01 | 20.02 | $20.27 | 33335 |
| 2022-03-31 | 19.99 | $20.25 | 88700 |
| 2022-03-30 | 19.97 | $20.67 | 51423 |
| 2022-03-29 | 19.94 | $20.50 | 58400 |
| 2022-03-28 | 19.90 | $20.37 | 20300 |
| 2022-03-25 | 19.87 | $20.34 | 12200 |
| 2022-03-24 | 19.85 | $20.20 | 20500 |
| 2022-03-23 | 19.80 | $20.05 | 22648 |
| 2022-03-22 | 19.75 | $20.52 | 24400 |
| 2022-03-21 | 19.71 | $20.83 | 41522 |
| 2022-03-18 | 19.67 | $20.75 | 19800 |
| 2022-03-17 | 19.65 | $20.70 | 45312 |
| 2022-03-16 | 19.64 | $19.85 | 18500 |
| 2022-03-15 | 19.66 | $19.19 | 33700 |
| 2022-03-14 | 19.71 | $18.92 | 16006 |
| 2022-03-11 | 19.78 | $19.24 | 14800 |
| 2022-03-10 | 19.85 | $19.32 | 34821 |
| 2022-03-09 | 19.92 | $19.68 | 10900 |
| 2022-03-08 | 19.96 | $19.29 | 33400 |
| 2022-03-07 | 20.00 | $19.39 | 25419 |
| 2022-03-04 | 20.03 | $19.75 | 91646 |
| 2022-03-03 | 20.06 | $19.86 | 12400 |
| 2022-03-02 | 20.09 | $20.00 | 24000 |
| 2022-03-01 | 20.11 | $19.74 | 29249 |
| 2022-02-28 | 20.13 | $19.83 | 29944 |
| 2022-02-25 | 20.14 | $19.85 | 17500 |
| 2022-02-24 | 20.11 | $19.24 | 69322 |
| 2022-02-23 | 20.13 | $19.05 | 26834 |
| 2022-02-22 | 20.14 | $19.81 | 53700 |
| 2022-02-18 | 20.15 | $20.00 | 36800 |
| 2022-02-17 | 20.15 | $20.23 | 22937 |
| 2022-02-16 | 20.16 | $20.56 | 50500 |
| 2022-02-15 | 20.17 | $20.25 | 30419 |
| 2022-02-14 | 20.21 | $20.09 | 33300 |
| 2022-02-11 | 20.28 | $20.34 | 28100 |
| 2022-02-10 | 20.33 | $20.67 | 16700 |
| 2022-02-09 | 20.37 | $20.75 | 29900 |
| 2022-02-08 | 20.40 | $20.43 | 23300 |
| 2022-02-07 | 20.43 | $20.11 | 17700 |
| 2022-02-04 | 20.48 | $20.12 | 29407 |
| 2022-02-03 | 20.53 | $20.24 | 27200 |
| 2022-02-02 | 20.58 | $20.50 | 15631 |
| 2022-02-01 | 20.63 | $20.36 | 26022 |
| 2022-01-31 | 20.70 | $20.26 | 21702 |
| 2022-01-28 | 20.75 | $19.85 | 24600 |
| 2022-01-27 | 20.86 | $19.41 | 25800 |
| 2022-01-26 | 20.97 | $19.47 | 28900 |
| 2022-01-25 | 21.06 | $19.43 | 29000 |
| 2022-01-24 | 21.15 | $19.87 | 142314 |
| 2022-01-21 | 21.22 | $20.01 | 24700 |
| 2022-01-20 | 21.26 | $20.57 | 35849 |
| 2022-01-19 | 21.30 | $20.60 | 77110 |
| 2022-01-18 | 21.33 | $21.18 | 28023 |
| 2022-01-14 | 21.34 | $21.38 | 14700 |
| 2022-01-13 | 21.33 | $21.42 | 21600 |
| 2022-01-12 | 21.32 | $21.44 | 22637 |
| 2022-01-11 | 21.31 | $21.37 | 24500 |
| 2022-01-10 | 21.29 | $20.97 | 21200 |
| 2022-01-07 | 21.31 | $21.12 | 32525 |
| 2022-01-06 | 21.31 | $21.11 | 49043 |
| 2022-01-05 | 21.31 | $21.36 | 33643 |
| 2022-01-04 | 21.31 | $21.46 | 28100 |
| 2022-01-03 | 21.27 | $21.70 | 37804 |
| 2021-12-31 | 21.21 | $21.29 | 61200 |
| 2021-12-30 | 21.17 | $21.95 | 47700 |
| 2021-12-29 | 21.10 | $21.70 | 37901 |
| 2021-12-28 | 21.05 | $21.30 | 26911 |
| 2021-12-27 | 21.03 | $21.27 | 17300 |
| 2021-12-23 | 21.00 | $21.13 | 24128 |
| 2021-12-22 | 21.01 | $20.90 | 22600 |
| 2021-12-21 | 21.02 | $21.35 | 32143 |
| 2021-12-20 | 21.01 | $21.11 | 47400 |
| 2021-12-17 | 21.02 | $21.38 | 10600 |
| 2021-12-16 | 21.01 | $21.30 | 17600 |
| 2021-12-15 | 21.01 | $21.25 | 30900 |
| 2021-12-14 | 21.02 | $21.09 | 11714 |
| 2021-12-13 | 21.03 | $21.10 | 10123 |
| 2021-12-10 | 21.04 | $21.31 | 12200 |
| 2021-12-09 | 21.04 | $21.13 | 7900 |
| 2021-12-08 | 21.05 | $21.20 | 19740 |
| 2021-12-07 | 21.06 | $21.23 | 24826 |
| 2021-12-06 | 21.07 | $20.70 | 34940 |
| 2021-12-03 | 21.10 | $20.47 | 37324 |
| 2021-12-02 | 21.14 | $20.51 | 24725 |
| 2021-12-01 | 21.19 | $20.60 | 34300 |
| 2021-11-30 | 21.23 | $20.69 | 47100 |
| 2021-11-29 | 21.25 | $20.88 | 36500 |
| 2021-11-26 | 21.26 | $20.75 | 23100 |
| 2021-11-24 | 21.27 | $21.17 | 29200 |
| 2021-11-23 | 21.26 | $21.14 | 38318 |
| 2021-11-22 | 21.26 | $21.25 | 16300 |
| 2021-11-19 | 21.25 | $21.16 | 16941 |
| 2021-11-18 | 21.24 | $21.25 | 25044 |
| 2021-11-17 | 21.22 | $21.32 | 23117 |
| 2021-11-16 | 21.21 | $21.37 | 24000 |
| 2021-11-15 | 21.18 | $21.30 | 30500 |
| 2021-11-12 | 21.14 | $21.35 | 15900 |
| 2021-11-11 | 21.10 | $21.24 | 25700 |
| 2021-11-10 | 21.06 | $21.38 | 14800 |
| 2021-11-09 | 21.00 | $21.39 | 16500 |
| 2021-11-08 | 20.95 | $21.42 | 12100 |
| 2021-11-05 | 20.89 | $21.41 | 14700 |
| 2021-11-04 | 20.83 | $21.29 | 9715 |
| 2021-11-03 | 20.78 | $21.39 | 12547 |
| 2021-11-02 | 20.71 | $21.38 | 21300 |
| 2021-11-01 | 20.63 | $21.13 | 25400 |
| 2021-10-29 | 20.56 | $21.03 | 9800 |
| 2021-10-28 | 20.50 | $21.07 | 38200 |
| 2021-10-27 | 20.44 | $20.91 | 22106 |
| 2021-10-26 | 20.41 | $21.10 | 19900 |
| 2021-10-25 | 20.39 | $21.05 | 15721 |
| 2021-10-22 | 20.35 | $21.02 | 21424 |
| 2021-10-21 | 20.33 | $20.90 | 19913 |
| 2021-10-20 | 20.31 | $21.08 | 23100 |
| 2021-10-19 | 20.27 | $20.68 | 20800 |
| 2021-10-18 | 20.26 | $20.65 | 16400 |
| 2021-10-15 | 20.26 | $20.51 | 13100 |
| 2021-10-14 | 20.28 | $20.41 | 17005 |
| 2021-10-13 | 20.31 | $20.27 | 17900 |
| 2021-10-12 | 20.35 | $20.32 | 9339 |
| 2021-10-11 | 20.39 | $20.17 | 10910 |
| 2021-10-08 | 20.44 | $20.28 | 17038 |
| 2021-10-07 | 20.49 | $20.25 | 24100 |
| 2021-10-06 | 20.54 | $19.93 | 25235 |
| 2021-10-05 | 20.65 | $19.82 | 42700 |
| 2021-10-04 | 20.74 | $19.68 | 47912 |
| 2021-10-01 | 20.83 | $19.98 | 44700 |
| 2021-09-30 | 20.90 | $19.70 | 123701 |
| 2021-09-29 | 20.98 | $20.40 | 45323 |
| 2021-09-28 | 21.02 | $20.61 | 25900 |
| 2021-09-27 | 21.06 | $20.37 | 9700 |
| 2021-09-24 | 21.10 | $20.52 | 7524 |
| 2021-09-23 | 21.13 | $20.52 | 17908 |
| 2021-09-22 | 21.16 | $20.35 | 10500 |
| 2021-09-21 | 21.20 | $20.55 | 21241 |
| 2021-09-20 | 21.22 | $20.49 | 25945 |
| 2021-09-17 | 21.25 | $20.95 | 12723 |
| 2021-09-16 | 21.23 | $20.95 | 20404 |
| 2021-09-15 | 21.23 | $21.19 | 24700 |
| 2021-09-14 | 21.22 | $21.06 | 13900 |
| 2021-09-13 | 21.23 | $21.14 | 15218 |
| 2021-09-10 | 21.23 | $21.27 | 13120 |
| 2021-09-09 | 21.23 | $21.38 | 26600 |
| 2021-09-08 | 21.21 | $22.16 | 17832 |
| 2021-09-07 | 21.16 | $21.52 | 12300 |
| 2021-09-03 | 21.13 | $21.56 | 25600 |
| 2021-09-02 | 21.11 | $21.25 | 29100 |
| 2021-09-01 | 21.09 | $21.27 | 13900 |
| 2021-08-31 | 21.04 | $21.35 | 13526 |
| 2021-08-30 | 21.00 | $21.30 | 10527 |
| 2021-08-27 | 20.96 | $21.18 | 10227 |
| 2021-08-26 | 20.93 | $21.12 | 16100 |
| 2021-08-25 | 20.90 | $21.17 | 18249 |
| 2021-08-24 | 20.87 | $21.10 | 33649 |
| 2021-08-23 | 20.84 | $21.05 | 24500 |
| 2021-08-20 | 20.82 | $21.04 | 19115 |
| 2021-08-19 | 20.80 | $20.62 | 16100 |
| 2021-08-18 | 20.80 | $20.90 | 25700 |
| 2021-08-17 | 20.80 | $21.03 | 16400 |
| 2021-08-16 | 20.77 | $21.14 | 25000 |
| 2021-08-13 | 20.73 | $21.20 | 9107 |
| 2021-08-12 | 20.70 | $21.25 | 11417 |
| 2021-08-11 | 20.67 | $21.07 | 14202 |
| 2021-08-10 | 20.66 | $21.03 | 15600 |
| 2021-08-09 | 20.63 | $21.01 | 19700 |
| 2021-08-06 | 20.61 | $21.08 | 26948 |
| 2021-08-05 | 20.59 | $20.83 | 37116 |
| 2021-08-04 | 20.56 | $20.38 | 20340 |
| 2021-08-03 | 20.56 | $20.49 | 13810 |
| 2021-08-02 | 20.56 | $20.51 | 11837 |
| 2021-07-30 | 20.57 | $20.54 | 12900 |
| 2021-07-29 | 20.56 | $20.57 | 18000 |
| 2021-07-28 | 20.55 | $20.52 | 16105 |
| 2021-07-27 | 20.55 | $20.51 | 21500 |
| 2021-07-26 | 20.55 | $20.73 | 10800 |
| 2021-07-23 | 20.53 | $20.66 | 24600 |
| 2021-07-22 | 20.51 | $20.60 | 34312 |
| 2021-07-21 | 20.48 | $20.75 | 32300 |
| 2021-07-20 | 20.43 | $20.54 | 27442 |
| 2021-07-19 | 20.42 | $20.36 | 49415 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.51
2026-07-17
Close Price
$22.74
Vol: 13093
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.13
Average
19.25
Maximum
22.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.51 | $22.74 | 13093 |
| 2026-07-16 | 22.48 | $22.77 | 22942 |
| 2026-07-15 | 22.45 | $22.72 | 24134 |
| 2026-07-14 | 22.42 | $22.60 | 11814 |
| 2026-07-13 | 22.40 | $22.54 | 22300 |
| 2026-07-10 | 22.39 | $22.60 | 23700 |
| 2026-07-09 | 22.37 | $22.58 | 21400 |
| 2026-07-08 | 22.34 | $22.55 | 20416 |
| 2026-07-07 | 22.32 | $22.44 | 40500 |
| 2026-07-06 | 22.31 | $22.53 | 23100 |
| 2026-07-02 | 22.29 | $22.43 | 16400 |
| 2026-07-01 | 22.27 | $22.30 | 38600 |
| 2026-06-30 | 22.27 | $22.36 | 81019 |
| 2026-06-29 | 22.26 | $21.99 | 43200 |
| 2026-06-26 | 22.29 | $21.69 | 18100 |
| 2026-06-25 | 22.35 | $21.75 | 25200 |
| 2026-06-24 | 22.41 | $21.85 | 61529 |
| 2026-06-23 | 22.47 | $21.91 | 25003 |
| 2026-06-22 | 22.53 | $22.05 | 29016 |
| 2026-06-18 | 22.58 | $22.61 | 15300 |
| 2026-06-17 | 22.58 | $22.38 | 28000 |
| 2026-06-16 | 22.60 | $22.55 | 23512 |
| 2026-06-15 | 22.60 | $22.66 | 46600 |
| 2026-06-12 | 22.60 | $22.42 | 30000 |
| 2026-06-11 | 22.62 | $22.41 | 27900 |
| 2026-06-10 | 22.64 | $22.29 | 17049 |
| 2026-06-09 | 22.67 | $22.41 | 20725 |
| 2026-06-08 | 22.70 | $22.56 | 24831 |
| 2026-06-05 | 22.72 | $22.46 | 34821 |
| 2026-06-04 | 22.74 | $23.04 | 41924 |
| 2026-06-03 | 22.71 | $22.91 | 26700 |
| 2026-06-02 | 22.69 | $23.12 | 36200 |
| 2026-06-01 | 22.65 | $23.11 | 39729 |
| 2026-05-29 | 22.60 | $23.13 | 16926 |
| 2026-05-28 | 22.54 | $23.02 | 28106 |
| 2026-05-27 | 22.49 | $22.95 | 40006 |
| 2026-05-26 | 22.44 | $23.02 | 34846 |
| 2026-05-22 | 22.38 | $22.91 | 30200 |
| 2026-05-21 | 22.33 | $22.76 | 50112 |
| 2026-05-20 | 22.28 | $22.70 | 27900 |
| 2026-05-19 | 22.24 | $22.35 | 19200 |
| 2026-05-18 | 22.22 | $22.48 | 14600 |
| 2026-05-15 | 22.20 | $22.50 | 28800 |
| 2026-05-14 | 22.17 | $22.71 | 19120 |
| 2026-05-13 | 22.11 | $22.57 | 25331 |
| 2026-05-12 | 22.06 | $22.38 | 26746 |
| 2026-05-11 | 22.03 | $22.44 | 15300 |
| 2026-05-08 | 21.98 | $22.48 | 24416 |
| 2026-05-07 | 21.93 | $22.30 | 15626 |
| 2026-05-06 | 21.89 | $22.43 | 29700 |
| 2026-05-05 | 21.84 | $22.24 | 19342 |
| 2026-05-04 | 21.79 | $22.21 | 15800 |
| 2026-05-01 | 21.75 | $22.35 | 23900 |
| 2026-04-30 | 21.69 | $22.25 | 20700 |
| 2026-04-29 | 21.63 | $22.06 | 12229 |
| 2026-04-28 | 21.58 | $21.93 | 28509 |
| 2026-04-27 | 21.54 | $22.10 | 11000 |
| 2026-04-24 | 21.49 | $22.07 | 29825 |
| 2026-04-23 | 21.42 | $21.98 | 13300 |
| 2026-04-22 | 21.37 | $22.10 | 17014 |
| 2026-04-21 | 21.29 | $21.91 | 33700 |
| 2026-04-20 | 21.22 | $21.92 | 30900 |
| 2026-04-17 | 21.15 | $22.06 | 22600 |
| 2026-04-16 | 21.05 | $21.83 | 19946 |
| 2026-04-15 | 20.97 | $21.77 | 45128 |
| 2026-04-14 | 20.89 | $21.65 | 42400 |
| 2026-04-13 | 20.81 | $21.32 | 26300 |
| 2026-04-10 | 20.75 | $21.09 | 41100 |
| 2026-04-09 | 20.72 | $21.07 | 34500 |
| 2026-04-08 | 20.68 | $20.93 | 41600 |
| 2026-04-07 | 20.65 | $20.47 | 46722 |
| 2026-04-06 | 20.67 | $20.64 | 25107 |
| 2026-04-02 | 20.68 | $20.59 | 17412 |
| 2026-04-01 | 20.69 | $20.66 | 44500 |
| 2026-03-31 | 20.69 | $20.40 | 79800 |
| 2026-03-30 | 20.72 | $19.62 | 55303 |
| 2026-03-27 | 20.83 | $19.66 | 25400 |
| 2026-03-26 | 20.96 | $19.98 | 65200 |
| 2026-03-25 | 21.06 | $20.49 | 11648 |
| 2026-03-24 | 21.12 | $20.24 | 20000 |
| 2026-03-23 | 21.21 | $20.27 | 33645 |
| 2026-03-20 | 21.31 | $20.03 | 66000 |
| 2026-03-19 | 21.45 | $20.87 | 18100 |
| 2026-03-18 | 21.51 | $21.05 | 31626 |
| 2026-03-17 | 21.56 | $21.23 | 21400 |
| 2026-03-16 | 21.59 | $21.25 | 37710 |
| 2026-03-13 | 21.63 | $21.09 | 19444 |
| 2026-03-12 | 21.68 | $21.13 | 33523 |
| 2026-03-11 | 21.74 | $21.43 | 23415 |
| 2026-03-10 | 21.78 | $21.35 | 24001 |
| 2026-03-09 | 21.82 | $21.31 | 33900 |
| 2026-03-06 | 21.87 | $21.46 | 19300 |
| 2026-03-05 | 21.92 | $21.72 | 18229 |
| 2026-03-04 | 21.94 | $21.90 | 13500 |
| 2026-03-03 | 21.94 | $21.77 | 18200 |
| 2026-03-02 | 21.96 | $21.92 | 7913 |
| 2026-02-27 | 21.97 | $21.88 | 22332 |
| 2026-02-26 | 21.98 | $22.02 | 20100 |
| 2026-02-25 | 21.97 | $22.17 | 27400 |
| 2026-02-24 | 21.95 | $21.95 | 105100 |
| 2026-02-23 | 21.95 | $21.80 | 16826 |
| 2026-02-20 | 21.96 | $22.02 | 23500 |
| 2026-02-19 | 21.96 | $21.88 | 18400 |
| 2026-02-18 | 21.97 | $21.91 | 16237 |
| 2026-02-17 | 21.97 | $21.89 | 45504 |
| 2026-02-13 | 21.98 | $21.86 | 30143 |
| 2026-02-12 | 22.00 | $21.94 | 22700 |
| 2026-02-11 | 22.00 | $22.18 | 29400 |
| 2026-02-10 | 21.98 | $22.12 | 44421 |
| 2026-02-09 | 21.97 | $22.25 | 29398 |
| 2026-02-06 | 21.94 | $22.05 | 23900 |
| 2026-02-05 | 21.93 | $21.71 | 31331 |
| 2026-02-04 | 21.95 | $21.93 | 47000 |
| 2026-02-03 | 21.95 | $22.01 | 27800 |
| 2026-02-02 | 21.94 | $22.12 | 27300 |
| 2026-01-30 | 21.93 | $21.96 | 16100 |
| 2026-01-29 | 21.92 | $21.92 | 25100 |
| 2026-01-28 | 21.92 | $22.00 | 45200 |
| 2026-01-27 | 21.91 | $22.04 | 78400 |
| 2026-01-26 | 21.90 | $22.00 | 19347 |
| 2026-01-23 | 21.89 | $21.86 | 36340 |
| 2026-01-22 | 21.89 | $21.90 | 19312 |
| 2026-01-21 | 21.89 | $21.82 | 24249 |
| 2026-01-20 | 21.90 | $21.62 | 22223 |
| 2026-01-16 | 21.93 | $22.03 | 19316 |
| 2026-01-15 | 21.92 | $22.02 | 14117 |
| 2026-01-14 | 21.91 | $21.95 | 15603 |
| 2026-01-13 | 21.91 | $22.12 | 42600 |
| 2026-01-12 | 21.88 | $22.09 | 29206 |
| 2026-01-09 | 21.86 | $22.11 | 22600 |
| 2026-01-08 | 21.84 | $22.02 | 22141 |
| 2026-01-07 | 21.82 | $22.07 | 44027 |
| 2026-01-06 | 21.79 | $22.07 | 35629 |
| 2026-01-05 | 21.76 | $22.05 | 35618 |
| 2026-01-02 | 21.73 | $21.92 | 18700 |
| 2025-12-31 | 21.71 | $22.02 | 87400 |
| 2025-12-30 | 21.68 | $21.92 | 38948 |
| 2025-12-29 | 21.65 | $21.72 | 14900 |
| 2025-12-26 | 21.64 | $21.82 | 11900 |
| 2025-12-24 | 21.63 | $21.75 | 9039 |
| 2025-12-23 | 21.61 | $21.62 | 37600 |
| 2025-12-22 | 21.61 | $21.51 | 33128 |
| 2025-12-19 | 21.62 | $21.75 | 19900 |
| 2025-12-18 | 21.61 | $21.49 | 11638 |
| 2025-12-17 | 21.62 | $21.37 | 29600 |
| 2025-12-16 | 21.65 | $21.49 | 21000 |
| 2025-12-15 | 21.67 | $21.58 | 15500 |
| 2025-12-12 | 21.67 | $21.62 | 17823 |
| 2025-12-11 | 21.68 | $21.79 | 22100 |
| 2025-12-10 | 21.67 | $21.81 | 24200 |
| 2025-12-09 | 21.65 | $21.77 | 22715 |
| 2025-12-08 | 21.64 | $21.84 | 22828 |
| 2025-12-05 | 21.62 | $21.82 | 28007 |
| 2025-12-04 | 21.60 | $21.81 | 15010 |
| 2025-12-03 | 21.58 | $21.79 | 22806 |
| 2025-12-02 | 21.56 | $21.78 | 14704 |
| 2025-12-01 | 21.53 | $21.77 | 25100 |
| 2025-11-28 | 21.51 | $21.89 | 7800 |
| 2025-11-26 | 21.47 | $21.71 | 23113 |
| 2025-11-25 | 21.44 | $21.53 | 25700 |
| 2025-11-24 | 21.43 | $21.41 | 12143 |
| 2025-11-21 | 21.43 | $21.11 | 9347 |
| 2025-11-20 | 21.47 | $20.89 | 37000 |
| 2025-11-19 | 21.53 | $21.22 | 13800 |
| 2025-11-18 | 21.56 | $21.03 | 19222 |
| 2025-11-17 | 21.62 | $21.35 | 15747 |
| 2025-11-14 | 21.65 | $21.52 | 32616 |
| 2025-11-13 | 21.66 | $21.49 | 21122 |
| 2025-11-12 | 21.68 | $21.82 | 18700 |
| 2025-11-11 | 21.66 | $21.76 | 15100 |
| 2025-11-10 | 21.65 | $21.72 | 11200 |
| 2025-11-07 | 21.64 | $21.42 | 12700 |
| 2025-11-06 | 21.67 | $21.62 | 21847 |
| 2025-11-05 | 21.67 | $21.88 | 24415 |
| 2025-11-04 | 21.65 | $21.78 | 12946 |
| 2025-11-03 | 21.64 | $21.91 | 22724 |
| 2025-10-31 | 21.61 | $21.92 | 27423 |
| 2025-10-30 | 21.57 | $21.80 | 19600 |
| 2025-10-29 | 21.55 | $21.81 | 28030 |
| 2025-10-28 | 21.52 | $21.83 | 40600 |
| 2025-10-27 | 21.49 | $21.79 | 36636 |
| 2025-10-24 | 21.46 | $21.56 | 21700 |
| 2025-10-23 | 21.45 | $21.43 | 9339 |
| 2025-10-22 | 21.45 | $21.36 | 38440 |
| 2025-10-21 | 21.46 | $21.46 | 41643 |
| 2025-10-20 | 21.46 | $21.48 | 22100 |
| 2025-10-17 | 21.46 | $21.38 | 10300 |
| 2025-10-16 | 21.47 | $21.35 | 32006 |
| 2025-10-15 | 21.48 | $21.49 | 26900 |
| 2025-10-14 | 21.48 | $21.47 | 18210 |
| 2025-10-13 | 21.48 | $21.42 | 12138 |
| 2025-10-10 | 21.49 | $21.19 | 35400 |
| 2025-10-09 | 21.52 | $21.73 | 35526 |
| 2025-10-08 | 21.49 | $21.79 | 36500 |
| 2025-10-07 | 21.46 | $21.69 | 45417 |
| 2025-10-06 | 21.44 | $21.66 | 22300 |
| 2025-10-03 | 21.42 | $21.56 | 42100 |
| 2025-10-02 | 21.40 | $21.66 | 36928 |
| 2025-10-01 | 21.37 | $21.70 | 47800 |
| 2025-09-30 | 21.34 | $21.52 | 75705 |
| 2025-09-29 | 21.32 | $21.30 | 43900 |
| 2025-09-26 | 21.32 | $21.25 | 21800 |
| 2025-09-25 | 21.33 | $21.16 | 27530 |
| 2025-09-24 | 21.35 | $21.27 | 49122 |
| 2025-09-23 | 21.36 | $21.41 | 29100 |
| 2025-09-22 | 21.35 | $21.46 | 9805 |
| 2025-09-19 | 21.34 | $21.65 | 29500 |
| 2025-09-18 | 21.31 | $21.51 | 23548 |
| 2025-09-17 | 21.28 | $21.40 | 21080 |
| 2025-09-16 | 21.27 | $21.48 | 19604 |
| 2025-09-15 | 21.25 | $21.52 | 27500 |
| 2025-09-12 | 21.22 | $21.44 | 24700 |
| 2025-09-11 | 21.20 | $21.41 | 38800 |
| 2025-09-10 | 21.18 | $21.34 | 22400 |
| 2025-09-09 | 21.16 | $21.34 | 26600 |
| 2025-09-08 | 21.14 | $21.36 | 12517 |
| 2025-09-05 | 21.12 | $21.33 | 26047 |
| 2025-09-04 | 21.09 | $21.39 | 13700 |
| 2025-09-03 | 21.06 | $21.18 | 15400 |
| 2025-09-02 | 21.05 | $21.07 | 13109 |
| 2025-08-29 | 21.05 | $21.23 | 11001 |
| 2025-08-28 | 21.03 | $21.29 | 22000 |
| 2025-08-27 | 21.00 | $21.20 | 11400 |
| 2025-08-26 | 20.98 | $21.13 | 20943 |
| 2025-08-25 | 20.96 | $21.11 | 14111 |
| 2025-08-22 | 20.95 | $21.12 | 18638 |
| 2025-08-21 | 20.93 | $20.89 | 14047 |
| 2025-08-20 | 20.93 | $20.95 | 13328 |
| 2025-08-19 | 20.93 | $21.03 | 23000 |
| 2025-08-18 | 20.92 | $21.06 | 20733 |
| 2025-08-15 | 20.91 | $21.15 | 20000 |
| 2025-08-14 | 20.88 | $21.19 | 20626 |
| 2025-08-13 | 20.85 | $21.22 | 23522 |
| 2025-08-12 | 20.81 | $21.15 | 16100 |
| 2025-08-11 | 20.78 | $20.98 | 28500 |
| 2025-08-08 | 20.75 | $20.98 | 27619 |
| 2025-08-07 | 20.73 | $20.94 | 30900 |
| 2025-08-06 | 20.71 | $20.86 | 14248 |
| 2025-08-05 | 20.69 | $20.63 | 19020 |
| 2025-08-04 | 20.70 | $20.72 | 30420 |
| 2025-08-01 | 20.70 | $20.55 | 32521 |
| 2025-07-31 | 20.71 | $20.86 | 14506 |
| 2025-07-30 | 20.70 | $20.82 | 14400 |
| 2025-07-29 | 20.68 | $20.89 | 13609 |
| 2025-07-28 | 20.66 | $20.87 | 19200 |
| 2025-07-25 | 20.64 | $20.99 | 15300 |
| 2025-07-24 | 20.60 | $20.91 | 15707 |
| 2025-07-23 | 20.57 | $20.80 | 12229 |
| 2025-07-22 | 20.54 | $20.78 | 7826 |
| 2025-07-21 | 20.52 | $20.82 | 13042 |
| 2025-07-18 | 20.49 | $20.77 | 16635 |
| 2025-07-17 | 20.46 | $20.73 | 19200 |
| 2025-07-16 | 20.43 | $20.66 | 17900 |
| 2025-07-15 | 20.41 | $20.62 | 24200 |
| 2025-07-14 | 20.38 | $20.71 | 14027 |
| 2025-07-11 | 20.35 | $20.73 | 12400 |
| 2025-07-10 | 20.31 | $20.73 | 13900 |
| 2025-07-09 | 20.26 | $20.73 | 10300 |
| 2025-07-08 | 20.22 | $20.60 | 13207 |
| 2025-07-07 | 20.17 | $20.56 | 19242 |
| 2025-07-03 | 20.13 | $20.71 | 16337 |
| 2025-07-02 | 20.07 | $20.62 | 22100 |
| 2025-07-01 | 20.02 | $20.52 | 24000 |
| 2025-06-30 | 19.96 | $20.48 | 65736 |
| 2025-06-27 | 19.91 | $20.46 | 41700 |
| 2025-06-26 | 19.85 | $20.11 | 23300 |
| 2025-06-25 | 19.82 | $19.95 | 12100 |
| 2025-06-24 | 19.81 | $19.95 | 16400 |
| 2025-06-23 | 19.79 | $19.84 | 29300 |
| 2025-06-20 | 19.79 | $19.87 | 15349 |
| 2025-06-18 | 19.78 | $19.87 | 69948 |
| 2025-06-17 | 19.77 | $19.92 | 25234 |
| 2025-06-16 | 19.76 | $19.97 | 15234 |
| 2025-06-13 | 19.73 | $19.95 | 12400 |
| 2025-06-12 | 19.71 | $20.08 | 11100 |
| 2025-06-11 | 19.67 | $19.97 | 27600 |
| 2025-06-10 | 19.64 | $20.02 | 24300 |
| 2025-06-09 | 19.60 | $19.95 | 15000 |
| 2025-06-06 | 19.56 | $19.87 | 26626 |
| 2025-06-05 | 19.53 | $19.70 | 47224 |
| 2025-06-04 | 19.51 | $19.80 | 14445 |
| 2025-06-03 | 19.48 | $19.89 | 11800 |
| 2025-06-02 | 19.44 | $19.74 | 11400 |
| 2025-05-30 | 19.41 | $19.73 | 17416 |
| 2025-05-29 | 19.38 | $19.66 | 9700 |
| 2025-05-28 | 19.35 | $19.62 | 28009 |
| 2025-05-27 | 19.32 | $19.61 | 16131 |
| 2025-05-23 | 19.29 | $19.37 | 22247 |
| 2025-05-22 | 19.28 | $19.40 | 10113 |
| 2025-05-21 | 19.27 | $19.41 | 20505 |
| 2025-05-20 | 19.25 | $19.68 | 18118 |
| 2025-05-19 | 19.21 | $19.71 | 18600 |
| 2025-05-16 | 19.15 | $19.70 | 18428 |
| 2025-05-15 | 19.10 | $19.65 | 16625 |
| 2025-05-14 | 19.04 | $19.66 | 20245 |
| 2025-05-13 | 18.97 | $19.66 | 13500 |
| 2025-05-12 | 18.90 | $19.64 | 40000 |
| 2025-05-09 | 18.82 | $19.16 | 10700 |
| 2025-05-08 | 18.79 | $19.26 | 16900 |
| 2025-05-07 | 18.74 | $19.17 | 11503 |
| 2025-05-06 | 18.69 | $19.06 | 12617 |
| 2025-05-05 | 18.65 | $19.12 | 36300 |
| 2025-05-02 | 18.60 | $19.22 | 21400 |
| 2025-05-01 | 18.54 | $19.01 | 19015 |
| 2025-04-30 | 18.49 | $18.71 | 32700 |
| 2025-04-29 | 18.46 | $18.76 | 17102 |
| 2025-04-28 | 18.43 | $18.70 | 22700 |
| 2025-04-25 | 18.40 | $18.67 | 24100 |
| 2025-04-24 | 18.37 | $18.62 | 37748 |
| 2025-04-23 | 18.35 | $18.29 | 39600 |
| 2025-04-22 | 18.35 | $17.99 | 26319 |
| 2025-04-21 | 18.39 | $17.56 | 16324 |
| 2025-04-17 | 18.48 | $18.11 | 37000 |
| 2025-04-16 | 18.52 | $17.98 | 39900 |
| 2025-04-15 | 18.58 | $18.33 | 44100 |
| 2025-04-14 | 18.60 | $18.25 | 19238 |
| 2025-04-11 | 18.64 | $18.08 | 51816 |
| 2025-04-10 | 18.70 | $18.02 | 61541 |
| 2025-04-09 | 18.77 | $18.17 | 99800 |
| 2025-04-08 | 18.83 | $16.66 | 142800 |
| 2025-04-07 | 19.06 | $16.57 | 327147 |
| 2025-04-04 | 19.32 | $17.18 | 175733 |
| 2025-04-03 | 19.55 | $18.59 | 49300 |
| 2025-04-02 | 19.65 | $19.45 | 62650 |
| 2025-04-01 | 19.67 | $19.41 | 30600 |
| 2025-03-31 | 19.70 | $19.32 | 79500 |
| 2025-03-28 | 19.74 | $19.37 | 90518 |
| 2025-03-27 | 19.78 | $19.25 | 30717 |
| 2025-03-26 | 19.83 | $19.42 | 41800 |
| 2025-03-25 | 19.88 | $19.69 | 15413 |
| 2025-03-24 | 19.90 | $19.63 | 22243 |
| 2025-03-21 | 19.92 | $19.72 | 23941 |
| 2025-03-20 | 19.95 | $19.73 | 29000 |
| 2025-03-19 | 19.97 | $19.81 | 21621 |
| 2025-03-18 | 19.99 | $19.60 | 17016 |
| 2025-03-17 | 20.03 | $19.78 | 27106 |
| 2025-03-14 | 20.05 | $19.60 | 19935 |
| 2025-03-13 | 20.10 | $19.17 | 32200 |
| 2025-03-12 | 20.20 | $19.49 | 20102 |
| 2025-03-11 | 20.27 | $19.41 | 30308 |
| 2025-03-10 | 20.36 | $19.48 | 25500 |
| 2025-03-07 | 20.46 | $20.01 | 17605 |
| 2025-03-06 | 20.50 | $19.86 | 10800 |
| 2025-03-05 | 20.57 | $20.27 | 14536 |
| 2025-03-04 | 20.60 | $20.05 | 29527 |
| 2025-03-03 | 20.66 | $20.24 | 21300 |
| 2025-02-28 | 20.71 | $20.48 | 18900 |
| 2025-02-27 | 20.73 | $20.30 | 17115 |
| 2025-02-26 | 20.77 | $20.55 | 27130 |
| 2025-02-25 | 20.80 | $20.56 | 32600 |
| 2025-02-24 | 20.82 | $20.76 | 149641 |
| 2025-02-21 | 20.83 | $20.73 | 16400 |
| 2025-02-20 | 20.84 | $21.05 | 32608 |
| 2025-02-19 | 20.82 | $21.07 | 12948 |
| 2025-02-18 | 20.79 | $21.00 | 17100 |
| 2025-02-14 | 20.77 | $20.99 | 20417 |
| 2025-02-13 | 20.75 | $20.93 | 11600 |
| 2025-02-12 | 20.73 | $20.85 | 17200 |
| 2025-02-11 | 20.71 | $20.89 | 24600 |
| 2025-02-10 | 20.69 | $20.83 | 10845 |
| 2025-02-07 | 20.68 | $20.70 | 18800 |
| 2025-02-06 | 20.68 | $20.82 | 17622 |
| 2025-02-05 | 20.66 | $20.60 | 27200 |
| 2025-02-04 | 20.67 | $20.58 | 21901 |
| 2025-02-03 | 20.68 | $20.52 | 35500 |
| 2025-01-31 | 20.70 | $20.70 | 37800 |
| 2025-01-30 | 20.70 | $20.67 | 35937 |
| 2025-01-29 | 20.70 | $20.66 | 30211 |
| 2025-01-28 | 20.70 | $20.81 | 26846 |
| 2025-01-27 | 20.69 | $20.72 | 32746 |
| 2025-01-24 | 20.69 | $20.98 | 35800 |
| 2025-01-23 | 20.66 | $20.94 | 51920 |
| 2025-01-22 | 20.63 | $20.86 | 25800 |
| 2025-01-21 | 20.60 | $20.83 | 17600 |
| 2025-01-17 | 20.58 | $20.85 | 19000 |
| 2025-01-16 | 20.55 | $20.70 | 24500 |
| 2025-01-15 | 20.54 | $20.58 | 25000 |
| 2025-01-14 | 20.53 | $20.34 | 13929 |
| 2025-01-13 | 20.55 | $20.23 | 32800 |
| 2025-01-10 | 20.58 | $20.26 | 25000 |
| 2025-01-08 | 20.62 | $20.57 | 31021 |
| 2025-01-07 | 20.62 | $20.39 | 37538 |
| 2025-01-06 | 20.65 | $20.43 | 29700 |
| 2025-01-03 | 20.67 | $20.51 | 43439 |
| 2025-01-02 | 20.69 | $20.52 | 24121 |
| 2024-12-31 | 20.71 | $20.71 | 151104 |
| 2024-12-30 | 20.71 | $20.71 | 75012 |
| 2024-12-27 | 20.71 | $20.53 | 8904 |
| 2024-12-26 | 20.72 | $20.72 | 27000 |
| 2024-12-24 | 20.72 | $20.66 | 8027 |
| 2024-12-23 | 20.73 | $20.43 | 9600 |
| 2024-12-20 | 20.76 | $20.25 | 23109 |
| 2024-12-19 | 20.82 | $20.36 | 20237 |
| 2024-12-18 | 20.87 | $20.47 | 21208 |
| 2024-12-17 | 20.91 | $20.91 | 11200 |
| 2024-12-16 | 20.91 | $21.11 | 27700 |
| 2024-12-13 | 20.89 | $21.00 | 18808 |
| 2024-12-12 | 20.87 | $20.93 | 19245 |
| 2024-12-11 | 20.87 | $21.14 | 21120 |
| 2024-12-10 | 20.84 | $21.02 | 11112 |
| 2024-12-09 | 20.82 | $21.05 | 26800 |
| 2024-12-06 | 20.80 | $21.14 | 16831 |
| 2024-12-05 | 20.76 | $21.13 | 8525 |
| 2024-12-04 | 20.72 | $21.15 | 21200 |
| 2024-12-03 | 20.67 | $21.09 | 12816 |
| 2024-12-02 | 20.63 | $21.04 | 20700 |
| 2024-11-29 | 20.59 | $20.84 | 1613 |
| 2024-11-27 | 20.56 | $20.84 | 29218 |
| 2024-11-26 | 20.53 | $20.82 | 37000 |
| 2024-11-25 | 20.50 | $20.79 | 18546 |
| 2024-11-22 | 20.47 | $20.65 | 24131 |
| 2024-11-21 | 20.45 | $20.63 | 16400 |
| 2024-11-20 | 20.43 | $20.48 | 15035 |
| 2024-11-19 | 20.43 | $20.53 | 22641 |
| 2024-11-18 | 20.42 | $20.45 | 17418 |
| 2024-11-15 | 20.41 | $20.40 | 14035 |
| 2024-11-14 | 20.42 | $20.60 | 28000 |
| 2024-11-13 | 20.40 | $20.65 | 21700 |
| 2024-11-12 | 20.37 | $20.66 | 16000 |
| 2024-11-11 | 20.34 | $20.72 | 22006 |
| 2024-11-08 | 20.30 | $20.62 | 24636 |
| 2024-11-07 | 20.27 | $20.56 | 39200 |
| 2024-11-06 | 20.23 | $20.39 | 24900 |
| 2024-11-05 | 20.22 | $20.00 | 28408 |
| 2024-11-04 | 20.24 | $19.86 | 17235 |
| 2024-11-01 | 20.28 | $19.96 | 32000 |
| 2024-10-31 | 20.31 | $20.00 | 22103 |
| 2024-10-30 | 20.35 | $20.27 | 17400 |
| 2024-10-29 | 20.36 | $20.31 | 27446 |
| 2024-10-28 | 20.36 | $20.28 | 18245 |
| 2024-10-25 | 20.37 | $20.35 | 18119 |
| 2024-10-24 | 20.37 | $20.38 | 20002 |
| 2024-10-23 | 20.37 | $20.43 | 14700 |
| 2024-10-22 | 20.36 | $20.65 | 20325 |
| 2024-10-21 | 20.33 | $20.58 | 15130 |
| 2024-10-18 | 20.31 | $20.59 | 20000 |
| 2024-10-17 | 20.28 | $20.55 | 18800 |
| 2024-10-16 | 20.25 | $20.46 | 24349 |
| 2024-10-15 | 20.23 | $20.47 | 32940 |
| 2024-10-14 | 20.20 | $20.53 | 16700 |
| 2024-10-11 | 20.17 | $20.57 | 18132 |
| 2024-10-10 | 20.13 | $20.46 | 16400 |
| 2024-10-09 | 20.09 | $20.43 | 64300 |
| 2024-10-08 | 20.05 | $20.18 | 47402 |
| 2024-10-07 | 20.04 | $19.93 | 38800 |
| 2024-10-04 | 20.05 | $20.01 | 25445 |
| 2024-10-03 | 20.06 | $19.88 | 28601 |
| 2024-10-02 | 20.08 | $20.02 | 26100 |
| 2024-10-01 | 20.08 | $20.06 | 46114 |
| 2024-09-30 | 20.08 | $20.34 | 96800 |
| 2024-09-27 | 20.06 | $20.28 | 47031 |
| 2024-09-26 | 20.03 | $20.14 | 26500 |
| 2024-09-25 | 20.02 | $20.06 | 27146 |
| 2024-09-24 | 20.02 | $20.17 | 12418 |
| 2024-09-23 | 20.00 | $20.06 | 13900 |
| 2024-09-20 | 20.00 | $20.02 | 22100 |
| 2024-09-19 | 19.99 | $20.45 | 19300 |
| 2024-09-18 | 19.95 | $20.28 | 17115 |
| 2024-09-17 | 19.91 | $20.27 | 11100 |
| 2024-09-16 | 19.87 | $20.15 | 13043 |
| 2024-09-13 | 19.84 | $20.17 | 11900 |
| 2024-09-12 | 19.81 | $20.01 | 17938 |
| 2024-09-11 | 19.79 | $19.85 | 18813 |
| 2024-09-10 | 19.78 | $19.73 | 20000 |
| 2024-09-09 | 19.79 | $19.70 | 12600 |
| 2024-09-06 | 19.80 | $19.53 | 26100 |
| 2024-09-05 | 19.82 | $19.83 | 58900 |
| 2024-09-04 | 19.82 | $19.88 | 20005 |
| 2024-09-03 | 19.82 | $19.95 | 32100 |
| 2024-08-30 | 19.80 | $20.21 | 14030 |
| 2024-08-29 | 19.76 | $20.12 | 18300 |
| 2024-08-28 | 19.72 | $20.05 | 10720 |
| 2024-08-27 | 19.69 | $20.14 | 62500 |
| 2024-08-26 | 19.64 | $20.10 | 25617 |
| 2024-08-23 | 19.59 | $20.00 | 24825 |
| 2024-08-22 | 19.55 | $19.84 | 16603 |
| 2024-08-21 | 19.52 | $19.98 | 16900 |
| 2024-08-20 | 19.47 | $19.87 | 14110 |
| 2024-08-19 | 19.42 | $19.79 | 17329 |
| 2024-08-16 | 19.39 | $19.59 | 15700 |
| 2024-08-15 | 19.36 | $19.60 | 10700 |
| 2024-08-14 | 19.34 | $19.35 | 6330 |
| 2024-08-13 | 19.34 | $19.37 | 19040 |
| 2024-08-12 | 19.34 | $19.13 | 17923 |
| 2024-08-09 | 19.36 | $19.07 | 16905 |
| 2024-08-08 | 19.39 | $19.05 | 21522 |
| 2024-08-07 | 19.42 | $18.73 | 27700 |
| 2024-08-06 | 19.50 | $18.75 | 29500 |
| 2024-08-05 | 19.57 | $18.63 | 61813 |
| 2024-08-02 | 19.67 | $19.17 | 25119 |
| 2024-08-01 | 19.73 | $19.51 | 23900 |
| 2024-07-31 | 19.75 | $19.78 | 31226 |
| 2024-07-30 | 19.75 | $19.59 | 8600 |
| 2024-07-29 | 19.76 | $19.64 | 15600 |
| 2024-07-26 | 19.78 | $19.65 | 15000 |
| 2024-07-25 | 19.79 | $19.53 | 16920 |
| 2024-07-24 | 19.82 | $19.51 | 26426 |
| 2024-07-23 | 19.85 | $19.88 | 17900 |
| 2024-07-22 | 19.85 | $19.83 | 30943 |
| 2024-07-19 | 19.85 | $19.69 | 14141 |
| 2024-07-18 | 19.87 | $19.89 | 26718 |
| 2024-07-17 | 19.86 | $20.12 | 19540 |
| 2024-07-16 | 19.84 | $20.32 | 36900 |
| 2024-07-15 | 19.78 | $20.15 | 20600 |
| 2024-07-12 | 19.75 | $20.11 | 12500 |
| 2024-07-11 | 19.71 | $20.00 | 58600 |
| 2024-07-10 | 19.68 | $20.17 | 36600 |
| 2024-07-09 | 19.63 | $20.01 | 31107 |
| 2024-07-08 | 19.58 | $19.85 | 18237 |
| 2024-07-05 | 19.56 | $19.91 | 9100 |
| 2024-07-03 | 19.52 | $19.81 | 5200 |
| 2024-07-02 | 19.49 | $19.76 | 19400 |
| 2024-07-01 | 19.46 | $19.61 | 60229 |
| 2024-06-28 | 19.44 | $19.92 | 66146 |
| 2024-06-27 | 19.39 | $19.70 | 52428 |
| 2024-06-26 | 19.36 | $19.54 | 11933 |
| 2024-06-25 | 19.34 | $19.46 | 21004 |
| 2024-06-24 | 19.33 | $19.44 | 22003 |
| 2024-06-21 | 19.32 | $19.47 | 79000 |
| 2024-06-20 | 19.30 | $19.73 | 15500 |
| 2024-06-18 | 19.26 | $19.72 | 8100 |
| 2024-06-17 | 19.21 | $19.62 | 13400 |
| 2024-06-14 | 19.17 | $19.58 | 18000 |
| 2024-06-13 | 19.13 | $19.57 | 21116 |
| 2024-06-12 | 19.08 | $19.50 | 18648 |
| 2024-06-11 | 19.03 | $19.27 | 7700 |
| 2024-06-10 | 19.01 | $19.27 | 26420 |
| 2024-06-07 | 18.98 | $19.22 | 15038 |
| 2024-06-06 | 18.96 | $19.22 | 23700 |
| 2024-06-05 | 18.93 | $19.16 | 20003 |
| 2024-06-04 | 18.90 | $19.02 | 10739 |
| 2024-06-03 | 18.89 | $19.00 | 21900 |
| 2024-05-31 | 18.88 | $18.99 | 17819 |
| 2024-05-30 | 18.87 | $18.83 | 43200 |
| 2024-05-29 | 18.87 | $18.93 | 18800 |
| 2024-05-28 | 18.87 | $19.01 | 6600 |
| 2024-05-24 | 18.85 | $19.05 | 12700 |
| 2024-05-23 | 18.83 | $18.90 | 24400 |
| 2024-05-22 | 18.82 | $19.08 | 25600 |
| 2024-05-21 | 18.80 | $19.18 | 10700 |
| 2024-05-20 | 18.76 | $19.15 | 12600 |
| 2024-05-17 | 18.72 | $19.09 | 12603 |
| 2024-05-16 | 18.68 | $19.15 | 17700 |
| 2024-05-15 | 18.63 | $19.12 | 8600 |
| 2024-05-14 | 18.57 | $18.98 | 59000 |
| 2024-05-13 | 18.53 | $18.80 | 6800 |
| 2024-05-10 | 18.50 | $18.83 | 16634 |
| 2024-05-09 | 18.47 | $18.78 | 24700 |
| 2024-05-08 | 18.44 | $18.76 | 16636 |
| 2024-05-07 | 18.40 | $18.71 | 9300 |
| 2024-05-06 | 18.37 | $18.66 | 29040 |
| 2024-05-03 | 18.34 | $18.48 | 5400 |
| 2024-05-02 | 18.32 | $18.32 | 14200 |
| 2024-05-01 | 18.32 | $18.19 | 14700 |
| 2024-04-30 | 18.34 | $18.16 | 21300 |
| 2024-04-29 | 18.36 | $18.40 | 5100 |
| 2024-04-26 | 18.35 | $18.39 | 15133 |
| 2024-04-25 | 18.35 | $18.25 | 21024 |
| 2024-04-24 | 18.36 | $18.35 | 14721 |
| 2024-04-23 | 18.36 | $18.36 | 19400 |
| 2024-04-22 | 18.36 | $18.14 | 9345 |
| 2024-04-19 | 18.38 | $17.89 | 11800 |
| 2024-04-18 | 18.44 | $18.01 | 18425 |
| 2024-04-17 | 18.48 | $18.11 | 65400 |
| 2024-04-16 | 18.52 | $17.97 | 18600 |
| 2024-04-15 | 18.58 | $17.99 | 22500 |
| 2024-04-12 | 18.64 | $18.28 | 15838 |
| 2024-04-11 | 18.68 | $18.59 | 24618 |
| 2024-04-10 | 18.69 | $18.51 | 44737 |
| 2024-04-09 | 18.71 | $18.61 | 21600 |
| 2024-04-08 | 18.72 | $18.57 | 23200 |
| 2024-04-05 | 18.73 | $18.57 | 25500 |
| 2024-04-04 | 18.75 | $18.45 | 30105 |
| 2024-04-03 | 18.78 | $18.70 | 31300 |
| 2024-04-02 | 18.79 | $18.70 | 27545 |
| 2024-04-01 | 18.80 | $18.92 | 31800 |
| 2024-03-28 | 18.79 | $18.90 | 99428 |
| 2024-03-27 | 18.77 | $18.84 | 31300 |
| 2024-03-26 | 18.77 | $18.64 | 21000 |
| 2024-03-25 | 18.78 | $18.66 | 22900 |
| 2024-03-22 | 18.79 | $18.76 | 20843 |
| 2024-03-21 | 18.80 | $19.18 | 28140 |
| 2024-03-20 | 18.76 | $19.09 | 23500 |
| 2024-03-19 | 18.72 | $18.91 | 12700 |
| 2024-03-18 | 18.70 | $18.84 | 28400 |
| 2024-03-15 | 18.69 | $18.71 | 15800 |
| 2024-03-14 | 18.68 | $18.86 | 29700 |
| 2024-03-13 | 18.66 | $18.87 | 14200 |
| 2024-03-12 | 18.64 | $18.91 | 24812 |
| 2024-03-11 | 18.61 | $18.70 | 17600 |
| 2024-03-08 | 18.61 | $18.67 | 24918 |
| 2024-03-07 | 18.60 | $18.78 | 17344 |
| 2024-03-06 | 18.58 | $18.68 | 15100 |
| 2024-03-05 | 18.57 | $18.57 | 18745 |
| 2024-03-04 | 18.57 | $18.76 | 12206 |
| 2024-03-01 | 18.55 | $18.78 | 22100 |
| 2024-02-29 | 18.52 | $18.72 | 22914 |
| 2024-02-28 | 18.50 | $18.66 | 24821 |
| 2024-02-27 | 18.49 | $18.63 | 13004 |
| 2024-02-26 | 18.47 | $18.61 | 11546 |
| 2024-02-23 | 18.46 | $18.76 | 17100 |
| 2024-02-22 | 18.43 | $18.65 | 44500 |
| 2024-02-21 | 18.40 | $18.36 | 18300 |
| 2024-02-20 | 18.41 | $18.31 | 26704 |
| 2024-02-16 | 18.42 | $18.51 | 17414 |
| 2024-02-15 | 18.41 | $18.61 | 11400 |
| 2024-02-14 | 18.39 | $18.53 | 23507 |
| 2024-02-13 | 18.37 | $18.43 | 20322 |
| 2024-02-12 | 18.37 | $18.63 | 20703 |
| 2024-02-09 | 18.34 | $18.60 | 24234 |
| 2024-02-08 | 18.31 | $18.52 | 30100 |
| 2024-02-07 | 18.29 | $18.54 | 26413 |
| 2024-02-06 | 18.26 | $18.43 | 22300 |
| 2024-02-05 | 18.24 | $18.29 | 15434 |
| 2024-02-02 | 18.24 | $18.44 | 21200 |
| 2024-02-01 | 18.22 | $18.40 | 32700 |
| 2024-01-31 | 18.20 | $18.15 | 23435 |
| 2024-01-30 | 18.20 | $18.42 | 30800 |
| 2024-01-29 | 18.18 | $18.51 | 24447 |
| 2024-01-26 | 18.15 | $18.44 | 22933 |
| 2024-01-25 | 18.12 | $18.47 | 23000 |
| 2024-01-24 | 18.08 | $18.43 | 28732 |
| 2024-01-23 | 18.04 | $18.40 | 78100 |
| 2024-01-22 | 18.00 | $18.35 | 14200 |
| 2024-01-19 | 17.97 | $18.30 | 29831 |
| 2024-01-18 | 17.93 | $18.08 | 25300 |
| 2024-01-17 | 17.92 | $17.99 | 43044 |
| 2024-01-16 | 17.91 | $17.90 | 25800 |
| 2024-01-12 | 17.91 | $17.97 | 17100 |
| 2024-01-11 | 17.91 | $17.99 | 26200 |
| 2024-01-10 | 17.90 | $17.97 | 32746 |
| 2024-01-09 | 17.89 | $17.91 | 13500 |
| 2024-01-08 | 17.89 | $17.95 | 24700 |
| 2024-01-05 | 17.88 | $17.66 | 47711 |
| 2024-01-04 | 17.90 | $17.91 | 40048 |
| 2024-01-03 | 17.90 | $18.00 | 37914 |
| 2024-01-02 | 17.89 | $18.21 | 34636 |
| 2023-12-29 | 17.86 | $18.27 | 95601 |
| 2023-12-28 | 17.81 | $18.08 | 34625 |
| 2023-12-27 | 17.79 | $17.97 | 33900 |
| 2023-12-26 | 17.77 | $17.85 | 14400 |
| 2023-12-22 | 17.76 | $17.80 | 14700 |
| 2023-12-21 | 17.75 | $17.96 | 17535 |
| 2023-12-20 | 17.73 | $17.93 | 18814 |
| 2023-12-19 | 17.71 | $18.12 | 32700 |
| 2023-12-18 | 17.67 | $18.00 | 15400 |
| 2023-12-15 | 17.63 | $17.94 | 20602 |
| 2023-12-14 | 17.60 | $18.00 | 40900 |
| 2023-12-13 | 17.56 | $18.04 | 52200 |
| 2023-12-12 | 17.51 | $17.68 | 26733 |
| 2023-12-11 | 17.49 | $17.75 | 25900 |
| 2023-12-08 | 17.46 | $17.76 | 16703 |
| 2023-12-07 | 17.43 | $17.79 | 14900 |
| 2023-12-06 | 17.39 | $17.84 | 31500 |
| 2023-12-05 | 17.35 | $17.57 | 8024 |
| 2023-12-04 | 17.32 | $17.58 | 16800 |
| 2023-12-01 | 17.30 | $17.65 | 30401 |
| 2023-11-30 | 17.26 | $17.53 | 40400 |
| 2023-11-29 | 17.23 | $17.55 | 46200 |
| 2023-11-28 | 17.20 | $17.60 | 16528 |
| 2023-11-27 | 17.16 | $17.56 | 14400 |
| 2023-11-24 | 17.11 | $17.61 | 4600 |
| 2023-11-22 | 17.06 | $17.57 | 25436 |
| 2023-11-21 | 17.01 | $17.41 | 18624 |
| 2023-11-20 | 16.96 | $17.35 | 20741 |
| 2023-11-17 | 16.92 | $17.21 | 40341 |
| 2023-11-16 | 16.89 | $17.25 | 8420 |
| 2023-11-15 | 16.86 | $17.13 | 22100 |
| 2023-11-14 | 16.83 | $17.17 | 41013 |
| 2023-11-13 | 16.79 | $16.93 | 18000 |
| 2023-11-10 | 16.78 | $16.92 | 35613 |
| 2023-11-09 | 16.76 | $16.69 | 26415 |
| 2023-11-08 | 16.77 | $16.90 | 16900 |
| 2023-11-07 | 16.76 | $16.89 | 29402 |
| 2023-11-06 | 16.74 | $16.89 | 19329 |
| 2023-11-03 | 16.73 | $17.08 | 12249 |
| 2023-11-02 | 16.69 | $16.82 | 25201 |
| 2023-11-01 | 16.68 | $16.48 | 35105 |
| 2023-10-31 | 16.70 | $16.29 | 30704 |
| 2023-10-30 | 16.74 | $16.13 | 35337 |
| 2023-10-27 | 16.80 | $15.90 | 34300 |
| 2023-10-26 | 16.90 | $16.09 | 33200 |
| 2023-10-25 | 16.98 | $16.32 | 35346 |
| 2023-10-24 | 17.05 | $16.60 | 8800 |
| 2023-10-23 | 17.10 | $16.56 | 12342 |
| 2023-10-20 | 17.16 | $16.61 | 18500 |
| 2023-10-19 | 17.22 | $16.86 | 32123 |
| 2023-10-18 | 17.25 | $17.13 | 14700 |
| 2023-10-17 | 17.27 | $17.35 | 31315 |
| 2023-10-16 | 17.26 | $17.23 | 19300 |
| 2023-10-13 | 17.26 | $17.10 | 16325 |
| 2023-10-12 | 17.28 | $17.12 | 8300 |
| 2023-10-11 | 17.29 | $17.21 | 69200 |
| 2023-10-10 | 17.30 | $17.26 | 21907 |
| 2023-10-09 | 17.31 | $17.18 | 27100 |
| 2023-10-06 | 17.32 | $17.10 | 38412 |
| 2023-10-05 | 17.34 | $16.85 | 26500 |
| 2023-10-04 | 17.40 | $16.90 | 46335 |
| 2023-10-03 | 17.45 | $17.00 | 25727 |
| 2023-10-02 | 17.49 | $17.22 | 57600 |
| 2023-09-29 | 17.52 | $17.27 | 65303 |
| 2023-09-28 | 17.55 | $17.24 | 42600 |
| 2023-09-27 | 17.58 | $17.01 | 32046 |
| 2023-09-26 | 17.64 | $16.97 | 24501 |
| 2023-09-25 | 17.71 | $17.23 | 26612 |
| 2023-09-22 | 17.76 | $17.10 | 32500 |
| 2023-09-21 | 17.83 | $17.48 | 38444 |
| 2023-09-20 | 17.87 | $17.75 | 28000 |
| 2023-09-19 | 17.88 | $17.86 | 16300 |
| 2023-09-18 | 17.89 | $17.80 | 15700 |
| 2023-09-15 | 17.90 | $17.85 | 14600 |
| 2023-09-14 | 17.90 | $17.93 | 15017 |
| 2023-09-13 | 17.90 | $17.88 | 20500 |
| 2023-09-12 | 17.90 | $17.92 | 13000 |
| 2023-09-11 | 17.90 | $18.05 | 14100 |
| 2023-09-08 | 17.88 | $18.12 | 21900 |
| 2023-09-07 | 17.86 | $17.96 | 17500 |
| 2023-09-06 | 17.85 | $18.00 | 21021 |
| 2023-09-05 | 17.83 | $18.11 | 28824 |
| 2023-09-01 | 17.80 | $18.05 | 15533 |
| 2023-08-31 | 17.77 | $18.02 | 10649 |
| 2023-08-30 | 17.75 | $18.00 | 31831 |
| 2023-08-29 | 17.72 | $17.90 | 16135 |
| 2023-08-28 | 17.70 | $17.58 | 22900 |
| 2023-08-25 | 17.72 | $17.42 | 24811 |
| 2023-08-24 | 17.75 | $17.33 | 24525 |
| 2023-08-23 | 17.79 | $17.56 | 44333 |
| 2023-08-22 | 17.82 | $17.53 | 18738 |
| 2023-08-21 | 17.85 | $17.69 | 22600 |
| 2023-08-18 | 17.86 | $17.55 | 15800 |
| 2023-08-17 | 17.89 | $17.56 | 23032 |
| 2023-08-16 | 17.93 | $17.74 | 18606 |
| 2023-08-15 | 17.95 | $17.83 | 34900 |
| 2023-08-14 | 17.96 | $18.02 | 27100 |
| 2023-08-11 | 17.96 | $17.92 | 11028 |
| 2023-08-10 | 17.96 | $18.00 | 37500 |
| 2023-08-09 | 17.96 | $17.91 | 23620 |
| 2023-08-08 | 17.96 | $18.03 | 40823 |
| 2023-08-07 | 17.95 | $18.01 | 11700 |
| 2023-08-04 | 17.95 | $17.87 | 11642 |
| 2023-08-03 | 17.95 | $17.94 | 15900 |
| 2023-08-02 | 17.96 | $18.06 | 24700 |
| 2023-08-01 | 17.95 | $18.28 | 32200 |
| 2023-07-31 | 17.91 | $18.30 | 31500 |
| 2023-07-28 | 17.87 | $18.26 | 20900 |
| 2023-07-27 | 17.83 | $18.14 | 29711 |
| 2023-07-26 | 17.79 | $18.20 | 30840 |
| 2023-07-25 | 17.75 | $18.21 | 16626 |
| 2023-07-24 | 17.70 | $18.21 | 28610 |
| 2023-07-21 | 17.65 | $17.91 | 28949 |
| 2023-07-20 | 17.62 | $17.88 | 22125 |
| 2023-07-19 | 17.60 | $17.95 | 37500 |
| 2023-07-18 | 17.56 | $17.92 | 20240 |
| 2023-07-17 | 17.52 | $17.82 | 29000 |
| 2023-07-14 | 17.49 | $17.61 | 27014 |
| 2023-07-13 | 17.48 | $17.71 | 47900 |
| 2023-07-12 | 17.45 | $17.76 | 15941 |
| 2023-07-11 | 17.42 | $17.54 | 42200 |
| 2023-07-10 | 17.41 | $17.63 | 32900 |
| 2023-07-07 | 17.38 | $17.56 | 51031 |
| 2023-07-06 | 17.37 | $17.53 | 43322 |
| 2023-07-05 | 17.35 | $17.65 | 34700 |
| 2023-07-03 | 17.32 | $17.73 | 38624 |
| 2023-06-30 | 17.27 | $17.53 | 72500 |
| 2023-06-29 | 17.25 | $17.38 | 27912 |
| 2023-06-28 | 17.23 | $17.24 | 69425 |
| 2023-06-27 | 17.23 | $17.22 | 21600 |
| 2023-06-26 | 17.23 | $17.07 | 39300 |
| 2023-06-23 | 17.25 | $17.20 | 32230 |
| 2023-06-22 | 17.25 | $17.21 | 25900 |
| 2023-06-21 | 17.26 | $17.47 | 27400 |
| 2023-06-20 | 17.24 | $17.51 | 23500 |
| 2023-06-16 | 17.21 | $17.55 | 13100 |
| 2023-06-15 | 17.17 | $17.76 | 34134 |
| 2023-06-14 | 17.11 | $17.56 | 26800 |
| 2023-06-13 | 17.06 | $17.54 | 34300 |
| 2023-06-12 | 17.01 | $17.47 | 31244 |
| 2023-06-09 | 16.96 | $17.40 | 55502 |
| 2023-06-08 | 16.92 | $17.37 | 21826 |
| 2023-06-07 | 16.87 | $17.26 | 20639 |
| 2023-06-06 | 16.83 | $17.27 | 53347 |
| 2023-06-05 | 16.78 | $17.12 | 21140 |
| 2023-06-02 | 16.75 | $17.20 | 37845 |
| 2023-06-01 | 16.70 | $16.91 | 13300 |
| 2023-05-31 | 16.68 | $16.72 | 26200 |
| 2023-05-30 | 16.67 | $16.70 | 22900 |
| 2023-05-26 | 16.67 | $16.67 | 58200 |
| 2023-05-25 | 16.67 | $16.68 | 45744 |
| 2023-05-24 | 16.67 | $16.55 | 33248 |
| 2023-05-23 | 16.68 | $16.67 | 46400 |
| 2023-05-22 | 16.68 | $16.77 | 17001 |
| 2023-05-19 | 16.67 | $16.81 | 15200 |
| 2023-05-18 | 16.66 | $16.83 | 20500 |
| 2023-05-17 | 16.64 | $16.67 | 25600 |
| 2023-05-16 | 16.63 | $16.51 | 22238 |
| 2023-05-15 | 16.65 | $16.57 | 17700 |
| 2023-05-12 | 16.66 | $16.56 | 38738 |
| 2023-05-11 | 16.67 | $16.61 | 27200 |
| 2023-05-10 | 16.67 | $16.70 | 14500 |
| 2023-05-09 | 16.67 | $16.70 | 20214 |
| 2023-05-08 | 16.67 | $16.74 | 25000 |
| 2023-05-05 | 16.66 | $16.74 | 21948 |
| 2023-05-04 | 16.65 | $16.43 | 17824 |
| 2023-05-03 | 16.67 | $16.58 | 25836 |
| 2023-05-02 | 16.68 | $16.67 | 23200 |
| 2023-05-01 | 16.68 | $16.91 | 16634 |
| 2023-04-28 | 16.66 | $16.90 | 25019 |
| 2023-04-27 | 16.63 | $16.69 | 14500 |
| 2023-04-26 | 16.63 | $16.45 | 24539 |
| 2023-04-25 | 16.65 | $16.51 | 23920 |
| 2023-04-24 | 16.66 | $16.75 | 15800 |
| 2023-04-21 | 16.65 | $16.78 | 17819 |
| 2023-04-20 | 16.64 | $16.85 | 23200 |
| 2023-04-19 | 16.61 | $16.89 | 24300 |
| 2023-04-18 | 16.59 | $16.89 | 18100 |
| 2023-04-17 | 16.55 | $16.80 | 30500 |
| 2023-04-14 | 16.53 | $16.80 | 14923 |
| 2023-04-13 | 16.50 | $16.81 | 27131 |
| 2023-04-12 | 16.47 | $16.70 | 24618 |
| 2023-04-11 | 16.44 | $16.71 | 39343 |
| 2023-04-10 | 16.41 | $16.66 | 54119 |
| 2023-04-06 | 16.39 | $16.49 | 46112 |
| 2023-04-05 | 16.38 | $16.32 | 69300 |
| 2023-04-04 | 16.38 | $16.45 | 53942 |
| 2023-04-03 | 16.38 | $16.72 | 51644 |
| 2023-03-31 | 16.34 | $16.52 | 155432 |
| 2023-03-30 | 16.32 | $16.35 | 52139 |
| 2023-03-29 | 16.32 | $16.18 | 61000 |
| 2023-03-28 | 16.33 | $15.96 | 39500 |
| 2023-03-27 | 16.37 | $16.05 | 36600 |
| 2023-03-24 | 16.40 | $16.12 | 42807 |
| 2023-03-23 | 16.43 | $16.14 | 43843 |
| 2023-03-22 | 16.47 | $16.15 | 37503 |
| 2023-03-21 | 16.50 | $16.62 | 25341 |
| 2023-03-20 | 16.49 | $16.39 | 29006 |
| 2023-03-17 | 16.50 | $16.27 | 46300 |
| 2023-03-16 | 16.52 | $16.41 | 43628 |
| 2023-03-15 | 16.53 | $16.04 | 64500 |
| 2023-03-14 | 16.58 | $16.28 | 43400 |
| 2023-03-13 | 16.61 | $16.07 | 49400 |
| 2023-03-10 | 16.67 | $16.27 | 37829 |
| 2023-03-09 | 16.71 | $16.51 | 31644 |
| 2023-03-08 | 16.74 | $16.76 | 71414 |
| 2023-03-07 | 16.73 | $16.75 | 20349 |
| 2023-03-06 | 16.73 | $16.98 | 27442 |
| 2023-03-03 | 16.71 | $16.89 | 66723 |
| 2023-03-02 | 16.69 | $16.69 | 93943 |
| 2023-03-01 | 16.69 | $16.58 | 61100 |
| 2023-02-28 | 16.70 | $16.60 | 99700 |
| 2023-02-27 | 16.71 | $16.50 | 30046 |
| 2023-02-24 | 16.73 | $16.51 | 29400 |
| 2023-02-23 | 16.75 | $16.63 | 26500 |
| 2023-02-22 | 16.76 | $16.50 | 30200 |
| 2023-02-21 | 16.79 | $16.57 | 24108 |
| 2023-02-17 | 16.82 | $17.01 | 26300 |
| 2023-02-16 | 16.80 | $16.96 | 20130 |
| 2023-02-15 | 16.78 | $17.11 | 18600 |
| 2023-02-14 | 16.74 | $17.09 | 21114 |
| 2023-02-13 | 16.71 | $17.15 | 55203 |
| 2023-02-10 | 16.66 | $16.85 | 27600 |
| 2023-02-09 | 16.64 | $16.76 | 21500 |
| 2023-02-08 | 16.63 | $16.84 | 18107 |
| 2023-02-07 | 16.61 | $16.96 | 51932 |
| 2023-02-06 | 16.57 | $16.81 | 42200 |
| 2023-02-03 | 16.54 | $16.88 | 32700 |
| 2023-02-02 | 16.51 | $17.11 | 58433 |
| 2023-02-01 | 16.44 | $17.03 | 42200 |
| 2023-01-31 | 16.38 | $16.86 | 40400 |
| 2023-01-30 | 16.33 | $16.58 | 43634 |
| 2023-01-27 | 16.31 | $16.82 | 50300 |
| 2023-01-26 | 16.25 | $16.67 | 18600 |
| 2023-01-25 | 16.21 | $16.53 | 33900 |
| 2023-01-24 | 16.17 | $16.54 | 57738 |
| 2023-01-23 | 16.13 | $16.54 | 18100 |
| 2023-01-20 | 16.09 | $16.29 | 15900 |
| 2023-01-19 | 16.07 | $16.08 | 32825 |
| 2023-01-18 | 16.07 | $16.23 | 24500 |
| 2023-01-17 | 16.05 | $16.47 | 19739 |
| 2023-01-13 | 16.01 | $16.49 | 21100 |
| 2023-01-12 | 15.96 | $16.43 | 24915 |
| 2023-01-11 | 15.91 | $16.41 | 26200 |
| 2023-01-10 | 15.86 | $16.19 | 37739 |
| 2023-01-09 | 15.82 | $15.97 | 26040 |
| 2023-01-06 | 15.81 | $15.92 | 22200 |
| 2023-01-05 | 15.79 | $15.59 | 45100 |
| 2023-01-04 | 15.82 | $15.77 | 37242 |
| 2023-01-03 | 15.82 | $15.72 | 27700 |
| 2022-12-30 | 15.83 | $15.76 | 137113 |
| 2022-12-29 | 15.84 | $15.60 | 50329 |
| 2022-12-28 | 15.86 | $15.26 | 62624 |
| 2022-12-27 | 15.93 | $15.42 | 48400 |
| 2022-12-23 | 15.98 | $15.54 | 26500 |
| 2022-12-22 | 16.03 | $15.48 | 31927 |
| 2022-12-21 | 16.08 | $15.94 | 55600 |
| 2022-12-20 | 16.10 | $15.71 | 53700 |
| 2022-12-19 | 16.14 | $15.77 | 81600 |
| 2022-12-16 | 16.18 | $15.92 | 49400 |
| 2022-12-15 | 16.21 | $16.10 | 26300 |
| 2022-12-14 | 16.22 | $16.46 | 28800 |
| 2022-12-13 | 16.19 | $16.41 | 30100 |
| 2022-12-12 | 16.17 | $16.26 | 32928 |
| 2022-12-09 | 16.16 | $16.17 | 13400 |
| 2022-12-08 | 16.16 | $16.21 | 29021 |
| 2022-12-07 | 16.15 | $16.11 | 27712 |
| 2022-12-06 | 16.16 | $16.12 | 41028 |
| 2022-12-05 | 16.16 | $16.27 | 29828 |
| 2022-12-02 | 16.15 | $16.59 | 11900 |
| 2022-12-01 | 16.10 | $16.72 | 20000 |
| 2022-11-30 | 16.04 | $16.67 | 163520 |
| 2022-11-29 | 15.97 | $16.25 | 34200 |
| 2022-11-28 | 15.94 | $16.17 | 35904 |
| 2022-11-25 | 15.92 | $16.46 | 6223 |
| 2022-11-23 | 15.86 | $16.46 | 18000 |
| 2022-11-22 | 15.80 | $16.28 | 23000 |
| 2022-11-21 | 15.75 | $16.07 | 29000 |
| 2022-11-18 | 15.72 | $16.13 | 34506 |
| 2022-11-17 | 15.67 | $15.99 | 33800 |
| 2022-11-16 | 15.64 | $16.02 | 20329 |
| 2022-11-15 | 15.60 | $16.16 | 32005 |
| 2022-11-14 | 15.54 | $16.03 | 17600 |
| 2022-11-11 | 15.49 | $16.11 | 25446 |
| 2022-11-10 | 15.42 | $15.98 | 21903 |
| 2022-11-09 | 15.37 | $15.27 | 29635 |
| 2022-11-08 | 15.38 | $15.51 | 230200 |
| 2022-11-07 | 15.36 | $15.58 | 31600 |
| 2022-11-04 | 15.34 | $15.29 | 20400 |
| 2022-11-03 | 15.34 | $15.22 | 25329 |
| 2022-11-02 | 15.36 | $15.38 | 29420 |
| 2022-11-01 | 15.35 | $15.69 | 26500 |
| 2022-10-31 | 15.32 | $15.67 | 29200 |
| 2022-10-28 | 15.28 | $15.74 | 15000 |
| 2022-10-27 | 15.23 | $15.36 | 38800 |
| 2022-10-26 | 15.22 | $15.52 | 26920 |
| 2022-10-25 | 15.19 | $15.55 | 30832 |
| 2022-10-24 | 15.15 | $15.31 | 69406 |
| 2022-10-21 | 15.13 | $15.11 | 41325 |
| 2022-10-20 | 15.13 | $14.85 | 79820 |
| 2022-10-19 | 15.16 | $14.95 | 28633 |
| 2022-10-18 | 15.19 | $15.13 | 23200 |
| 2022-10-17 | 15.19 | $14.98 | 34000 |
| 2022-10-14 | 15.22 | $14.69 | 43900 |
| 2022-10-13 | 15.27 | $15.03 | 34800 |
| 2022-10-12 | 15.30 | $14.67 | 68927 |
| 2022-10-11 | 15.36 | $14.56 | 64500 |
| 2022-10-10 | 15.45 | $14.60 | 58946 |
| 2022-10-07 | 15.53 | $14.76 | 63410 |
| 2022-10-06 | 15.62 | $15.05 | 40800 |
| 2022-10-05 | 15.68 | $15.20 | 102600 |
| 2022-10-04 | 15.73 | $15.37 | 122503 |
| 2022-10-03 | 15.76 | $15.07 | 53922 |
| 2022-09-30 | 15.84 | $14.69 | 120712 |
| 2022-09-29 | 15.96 | $14.64 | 113612 |
| 2022-09-28 | 16.10 | $14.96 | 109000 |
| 2022-09-27 | 16.22 | $14.64 | 36200 |
| 2022-09-26 | 16.38 | $14.73 | 64900 |
| 2022-09-23 | 16.56 | $15.01 | 56200 |
| 2022-09-22 | 16.72 | $15.49 | 35700 |
| 2022-09-21 | 16.85 | $16.15 | 21829 |
| 2022-09-20 | 16.92 | $16.52 | 60000 |
| 2022-09-19 | 16.96 | $16.64 | 36341 |
| 2022-09-16 | 17.00 | $16.33 | 17001 |
| 2022-09-15 | 17.07 | $16.54 | 26229 |
| 2022-09-14 | 17.12 | $16.66 | 77737 |
| 2022-09-13 | 17.17 | $16.73 | 30300 |
| 2022-09-12 | 17.22 | $17.43 | 21800 |
| 2022-09-09 | 17.20 | $17.09 | 12000 |
| 2022-09-08 | 17.21 | $16.98 | 19700 |
| 2022-09-07 | 17.23 | $16.78 | 20800 |
| 2022-09-06 | 17.28 | $16.55 | 18300 |
| 2022-09-02 | 17.35 | $16.77 | 24243 |
| 2022-09-01 | 17.42 | $16.81 | 16200 |
| 2022-08-31 | 17.48 | $16.99 | 21025 |
| 2022-08-30 | 17.53 | $16.99 | 11500 |
| 2022-08-29 | 17.59 | $17.24 | 27746 |
| 2022-08-26 | 17.62 | $17.34 | 21029 |
| 2022-08-25 | 17.65 | $17.74 | 34247 |
| 2022-08-24 | 17.64 | $17.58 | 12038 |
| 2022-08-23 | 17.65 | $17.53 | 17803 |
| 2022-08-22 | 17.66 | $17.43 | 24148 |
| 2022-08-19 | 17.69 | $17.90 | 45200 |
| 2022-08-18 | 17.67 | $18.09 | 16136 |
| 2022-08-17 | 17.62 | $17.98 | 44001 |
| 2022-08-16 | 17.58 | $18.23 | 17900 |
| 2022-08-15 | 17.52 | $18.30 | 21146 |
| 2022-08-12 | 17.43 | $18.14 | 32943 |
| 2022-08-11 | 17.36 | $17.92 | 33406 |
| 2022-08-10 | 17.30 | $17.84 | 54900 |
| 2022-08-09 | 17.24 | $17.57 | 43018 |
| 2022-08-08 | 17.21 | $17.66 | 15327 |
| 2022-08-05 | 17.16 | $17.57 | 16100 |
| 2022-08-04 | 17.12 | $17.61 | 25200 |
| 2022-08-03 | 17.07 | $17.78 | 25531 |
| 2022-08-02 | 16.99 | $17.45 | 29100 |
| 2022-08-01 | 16.94 | $17.54 | 32812 |
| 2022-07-29 | 16.88 | $17.67 | 48400 |
| 2022-07-28 | 16.80 | $17.25 | 27026 |
| 2022-07-27 | 16.75 | $17.09 | 43313 |
| 2022-07-26 | 16.72 | $16.58 | 60641 |
| 2022-07-25 | 16.73 | $16.89 | 22700 |
| 2022-07-22 | 16.71 | $16.93 | 22400 |
| 2022-07-21 | 16.69 | $17.21 | 29238 |
| 2022-07-20 | 16.64 | $17.03 | 20900 |
| 2022-07-19 | 16.59 | $16.88 | 31923 |
| 2022-07-18 | 16.56 | $16.38 | 30700 |
| 2022-07-15 | 16.58 | $16.47 | 15628 |
| 2022-07-14 | 16.60 | $16.25 | 7700 |
| 2022-07-13 | 16.63 | $16.32 | 58349 |
| 2022-07-12 | 16.67 | $16.40 | 74800 |
| 2022-07-11 | 16.69 | $16.42 | 105534 |
| 2022-07-08 | 16.72 | $16.65 | 66700 |
| 2022-07-07 | 16.73 | $16.67 | 131400 |
| 2022-07-06 | 16.74 | $16.47 | 41000 |
| 2022-07-05 | 16.76 | $16.43 | 42700 |
| 2022-07-01 | 16.80 | $16.33 | 126200 |
| 2022-06-30 | 16.85 | $16.34 | 174101 |
| 2022-06-29 | 16.90 | $16.34 | 164700 |
| 2022-06-28 | 16.96 | $16.64 | 50500 |
| 2022-06-27 | 17.00 | $16.71 | 25843 |
| 2022-06-24 | 17.03 | $16.62 | 126300 |
| 2022-06-23 | 17.07 | $16.26 | 12800 |
| 2022-06-22 | 17.15 | $16.01 | 19200 |
| 2022-06-21 | 17.27 | $16.39 | 24703 |
| 2022-06-17 | 17.37 | $16.13 | 27813 |
| 2022-06-16 | 17.50 | $16.00 | 51500 |
| 2022-06-15 | 17.66 | $16.88 | 19430 |
| 2022-06-14 | 17.74 | $16.64 | 43809 |
| 2022-06-13 | 17.85 | $16.72 | 37813 |
| 2022-06-10 | 17.97 | $17.62 | 16900 |
| 2022-06-09 | 18.01 | $17.88 | 25400 |
| 2022-06-08 | 18.02 | $18.22 | 17200 |
| 2022-06-07 | 18.00 | $18.25 | 26228 |
| 2022-06-06 | 17.97 | $18.10 | 28333 |
| 2022-06-03 | 17.96 | $18.22 | 24210 |
| 2022-06-02 | 17.93 | $18.54 | 21000 |
| 2022-06-01 | 17.87 | $18.11 | 35600 |
| 2022-05-31 | 17.85 | $18.41 | 30030 |
| 2022-05-27 | 17.79 | $18.37 | 23500 |
| 2022-05-26 | 17.72 | $17.84 | 67725 |
| 2022-05-25 | 17.71 | $17.18 | 12618 |
| 2022-05-24 | 17.77 | $17.26 | 29114 |
| 2022-05-23 | 17.82 | $17.26 | 29100 |
| 2022-05-20 | 17.88 | $17.05 | 14225 |
| 2022-05-19 | 17.97 | $17.12 | 20929 |
| 2022-05-18 | 18.06 | $17.25 | 20106 |
| 2022-05-17 | 18.14 | $17.64 | 23300 |
| 2022-05-16 | 18.20 | $17.26 | 22711 |
| 2022-05-13 | 18.29 | $17.26 | 36100 |
| 2022-05-12 | 18.40 | $16.82 | 38832 |
| 2022-05-11 | 18.57 | $17.37 | 25947 |
| 2022-05-10 | 18.70 | $17.38 | 40003 |
| 2022-05-09 | 18.84 | $17.52 | 30112 |
| 2022-05-06 | 18.97 | $18.17 | 19732 |
| 2022-05-05 | 19.06 | $18.35 | 21347 |
| 2022-05-04 | 19.13 | $18.94 | 9127 |
| 2022-05-03 | 19.15 | $18.46 | 40600 |
| 2022-05-02 | 19.23 | $18.33 | 36832 |
| 2022-04-29 | 19.32 | $18.36 | 19200 |
| 2022-04-28 | 19.42 | $19.02 | 22100 |
| 2022-04-27 | 19.46 | $18.58 | 18700 |
| 2022-04-26 | 19.56 | $18.60 | 17622 |
| 2022-04-25 | 19.66 | $19.10 | 27837 |
| 2022-04-22 | 19.72 | $19.02 | 23800 |
| 2022-04-21 | 19.79 | $19.54 | 20700 |
| 2022-04-20 | 19.82 | $19.74 | 65000 |
| 2022-04-19 | 19.82 | $19.75 | 22600 |
| 2022-04-18 | 19.83 | $19.45 | 31900 |
| 2022-04-14 | 19.87 | $19.40 | 27100 |
| 2022-04-13 | 19.92 | $19.65 | 21900 |
| 2022-04-12 | 19.95 | $19.45 | 15200 |
| 2022-04-11 | 20.00 | $19.54 | 32844 |
| 2022-04-08 | 20.05 | $19.61 | 21300 |
| 2022-04-07 | 20.10 | $19.78 | 47600 |
| 2022-04-06 | 20.13 | $19.75 | 45648 |
| 2022-04-05 | 20.17 | $20.00 | 36129 |
| 2022-04-04 | 20.19 | $20.25 | 61403 |
| 2022-04-01 | 20.19 | $20.27 | 33335 |
| 2022-03-31 | 20.18 | $20.25 | 88700 |
| 2022-03-30 | 20.17 | $20.67 | 51423 |
| 2022-03-29 | 20.12 | $20.50 | 58400 |
| 2022-03-28 | 20.08 | $20.37 | 20300 |
| 2022-03-25 | 20.04 | $20.34 | 12200 |
| 2022-03-24 | 20.01 | $20.20 | 20500 |
| 2022-03-23 | 19.99 | $20.05 | 22648 |
| 2022-03-22 | 19.99 | $20.52 | 24400 |
| 2022-03-21 | 19.93 | $20.83 | 41522 |
| 2022-03-18 | 19.84 | $20.75 | 19800 |
| 2022-03-17 | 19.74 | $20.70 | 45312 |
| 2022-03-16 | 19.64 | $19.85 | 18500 |
| 2022-03-15 | 19.62 | $19.19 | 33700 |
| 2022-03-14 | 19.66 | $18.92 | 16006 |
| 2022-03-11 | 19.74 | $19.24 | 14800 |
| 2022-03-10 | 19.79 | $19.32 | 34821 |
| 2022-03-09 | 19.84 | $19.68 | 10900 |
| 2022-03-08 | 19.86 | $19.29 | 33400 |
| 2022-03-07 | 19.92 | $19.39 | 25419 |
| 2022-03-04 | 19.98 | $19.75 | 91646 |
| 2022-03-03 | 20.00 | $19.86 | 12400 |
| 2022-03-02 | 20.01 | $20.00 | 24000 |
| 2022-03-01 | 20.02 | $19.74 | 29249 |
| 2022-02-28 | 20.04 | $19.83 | 29944 |
| 2022-02-25 | 20.07 | $19.85 | 17500 |
| 2022-02-24 | 20.09 | $19.24 | 69322 |
| 2022-02-23 | 20.18 | $19.05 | 26834 |
| 2022-02-22 | 20.30 | $19.81 | 53700 |
| 2022-02-18 | 20.35 | $20.00 | 36800 |
| 2022-02-17 | 20.39 | $20.23 | 22937 |
| 2022-02-16 | 20.40 | $20.56 | 50500 |
| 2022-02-15 | 20.39 | $20.25 | 30419 |
| 2022-02-14 | 20.40 | $20.09 | 33300 |
| 2022-02-11 | 20.43 | $20.34 | 28100 |
| 2022-02-10 | 20.44 | $20.67 | 16700 |
| 2022-02-09 | 20.42 | $20.75 | 29900 |
| 2022-02-08 | 20.38 | $20.43 | 23300 |
| 2022-02-07 | 20.38 | $20.11 | 17700 |
| 2022-02-04 | 20.41 | $20.12 | 29407 |
| 2022-02-03 | 20.44 | $20.24 | 27200 |
| 2022-02-02 | 20.46 | $20.50 | 15631 |
| 2022-02-01 | 20.45 | $20.36 | 26022 |
| 2022-01-31 | 20.46 | $20.26 | 21702 |
| 2022-01-28 | 20.48 | $19.85 | 24600 |
| 2022-01-27 | 20.55 | $19.41 | 25800 |
| 2022-01-26 | 20.67 | $19.47 | 28900 |
| 2022-01-25 | 20.80 | $19.43 | 29000 |
| 2022-01-24 | 20.94 | $19.87 | 142314 |
| 2022-01-21 | 21.06 | $20.01 | 24700 |
| 2022-01-20 | 21.17 | $20.57 | 35849 |
| 2022-01-19 | 21.23 | $20.60 | 77110 |
| 2022-01-18 | 21.29 | $21.18 | 28023 |
| 2022-01-14 | 21.31 | $21.38 | 14700 |
| 2022-01-13 | 21.30 | $21.42 | 21600 |
| 2022-01-12 | 21.28 | $21.44 | 22637 |
| 2022-01-11 | 21.27 | $21.37 | 24500 |
| 2022-01-10 | 21.26 | $20.97 | 21200 |
| 2022-01-07 | 21.29 | $21.12 | 32525 |
| 2022-01-06 | 21.31 | $21.11 | 49043 |
| 2022-01-05 | 21.33 | $21.36 | 33643 |
| 2022-01-04 | 21.32 | $21.46 | 28100 |
| 2022-01-03 | 21.31 | $21.70 | 37804 |
| 2021-12-31 | 21.27 | $21.29 | 61200 |
| 2021-12-30 | 21.27 | $21.95 | 47700 |
| 2021-12-29 | 21.19 | $21.70 | 37901 |
| 2021-12-28 | 21.14 | $21.30 | 26911 |
| 2021-12-27 | 21.12 | $21.27 | 17300 |
| 2021-12-23 | 21.11 | $21.13 | 24128 |
| 2021-12-22 | 21.10 | $20.90 | 22600 |
| 2021-12-21 | 21.13 | $21.35 | 32143 |
| 2021-12-20 | 21.10 | $21.11 | 47400 |
| 2021-12-17 | 21.10 | $21.38 | 10600 |
| 2021-12-16 | 21.07 | $21.30 | 17600 |
| 2021-12-15 | 21.05 | $21.25 | 30900 |
| 2021-12-14 | 21.03 | $21.09 | 11714 |
| 2021-12-13 | 21.02 | $21.10 | 10123 |
| 2021-12-10 | 21.01 | $21.31 | 12200 |
| 2021-12-09 | 20.98 | $21.13 | 7900 |
| 2021-12-08 | 20.97 | $21.20 | 19740 |
| 2021-12-07 | 20.94 | $21.23 | 24826 |
| 2021-12-06 | 20.91 | $20.70 | 34940 |
| 2021-12-03 | 20.93 | $20.47 | 37324 |
| 2021-12-02 | 20.98 | $20.51 | 24725 |
| 2021-12-01 | 21.03 | $20.60 | 34300 |
| 2021-11-30 | 21.08 | $20.69 | 47100 |
| 2021-11-29 | 21.12 | $20.88 | 36500 |
| 2021-11-26 | 21.14 | $20.75 | 23100 |
| 2021-11-24 | 21.18 | $21.17 | 29200 |
| 2021-11-23 | 21.19 | $21.14 | 38318 |
| 2021-11-22 | 21.19 | $21.25 | 16300 |
| 2021-11-19 | 21.18 | $21.16 | 16941 |
| 2021-11-18 | 21.19 | $21.25 | 25044 |
| 2021-11-17 | 21.18 | $21.32 | 23117 |
| 2021-11-16 | 21.16 | $21.37 | 24000 |
| 2021-11-15 | 21.14 | $21.30 | 30500 |
| 2021-11-12 | 21.13 | $21.35 | 15900 |
| 2021-11-11 | 21.10 | $21.24 | 25700 |
| 2021-11-10 | 21.09 | $21.38 | 14800 |
| 2021-11-09 | 21.06 | $21.39 | 16500 |
| 2021-11-08 | 21.02 | $21.42 | 12100 |
| 2021-11-05 | 20.98 | $21.41 | 14700 |
| 2021-11-04 | 20.94 | $21.29 | 9715 |
| 2021-11-03 | 20.90 | $21.39 | 12547 |
| 2021-11-02 | 20.85 | $21.38 | 21300 |
| 2021-11-01 | 20.79 | $21.13 | 25400 |
| 2021-10-29 | 20.75 | $21.03 | 9800 |
| 2021-10-28 | 20.72 | $21.07 | 38200 |
| 2021-10-27 | 20.69 | $20.91 | 22106 |
| 2021-10-26 | 20.67 | $21.10 | 19900 |
| 2021-10-25 | 20.62 | $21.05 | 15721 |
| 2021-10-22 | 20.57 | $21.02 | 21424 |
| 2021-10-21 | 20.53 | $20.90 | 19913 |
| 2021-10-20 | 20.49 | $21.08 | 23100 |
| 2021-10-19 | 20.43 | $20.68 | 20800 |
| 2021-10-18 | 20.40 | $20.65 | 16400 |
| 2021-10-15 | 20.37 | $20.51 | 13100 |
| 2021-10-14 | 20.36 | $20.41 | 17005 |
| 2021-10-13 | 20.35 | $20.27 | 17900 |
| 2021-10-12 | 20.36 | $20.32 | 9339 |
| 2021-10-11 | 20.36 | $20.17 | 10910 |
| 2021-10-08 | 20.39 | $20.28 | 17038 |
| 2021-10-07 | 20.40 | $20.25 | 24100 |
| 2021-10-06 | 20.41 | $19.93 | 25235 |
| 2021-10-05 | 20.46 | $19.82 | 42700 |
| 2021-10-04 | 20.53 | $19.68 | 47912 |
| 2021-10-01 | 20.62 | $19.98 | 44700 |
| 2021-09-30 | 20.69 | $19.70 | 123701 |
| 2021-09-29 | 20.79 | $20.40 | 45323 |
| 2021-09-28 | 20.83 | $20.61 | 25900 |
| 2021-09-27 | 20.86 | $20.37 | 9700 |
| 2021-09-24 | 20.91 | $20.52 | 7524 |
| 2021-09-23 | 20.95 | $20.52 | 17908 |
| 2021-09-22 | 20.99 | $20.35 | 10500 |
| 2021-09-21 | 21.06 | $20.55 | 21241 |
| 2021-09-20 | 21.11 | $20.49 | 25945 |
| 2021-09-17 | 21.18 | $20.95 | 12723 |
| 2021-09-16 | 21.20 | $20.95 | 20404 |
| 2021-09-15 | 21.23 | $21.19 | 24700 |
| 2021-09-14 | 21.23 | $21.06 | 13900 |
| 2021-09-13 | 21.25 | $21.14 | 15218 |
| 2021-09-10 | 21.26 | $21.27 | 13120 |
| 2021-09-09 | 21.26 | $21.38 | 26600 |
| 2021-09-08 | 21.25 | $22.16 | 17832 |
| 2021-09-07 | 21.16 | $21.52 | 12300 |
| 2021-09-03 | 21.12 | $21.56 | 25600 |
| 2021-09-02 | 21.07 | $21.25 | 29100 |
| 2021-09-01 | 21.05 | $21.27 | 13900 |
| 2021-08-31 | 21.03 | $21.35 | 13526 |
| 2021-08-30 | 20.99 | $21.30 | 10527 |
| 2021-08-27 | 20.96 | $21.18 | 10227 |
| 2021-08-26 | 20.94 | $21.12 | 16100 |
| 2021-08-25 | 20.92 | $21.17 | 18249 |
| 2021-08-24 | 20.89 | $21.10 | 33649 |
| 2021-08-23 | 20.87 | $21.05 | 24500 |
| 2021-08-20 | 20.85 | $21.04 | 19115 |
| 2021-08-19 | 20.83 | $20.62 | 16100 |
| 2021-08-18 | 20.86 | $20.90 | 25700 |
| 2021-08-17 | 20.85 | $21.03 | 16400 |
| 2021-08-16 | 20.83 | $21.14 | 25000 |
| 2021-08-13 | 20.80 | $21.20 | 9107 |
| 2021-08-12 | 20.76 | $21.25 | 11417 |
| 2021-08-11 | 20.71 | $21.07 | 14202 |
| 2021-08-10 | 20.67 | $21.03 | 15600 |
| 2021-08-09 | 20.63 | $21.01 | 19700 |
| 2021-08-06 | 20.59 | $21.08 | 26948 |
| 2021-08-05 | 20.54 | $20.83 | 37116 |
| 2021-08-04 | 20.51 | $20.38 | 20340 |
| 2021-08-03 | 20.52 | $20.49 | 13810 |
| 2021-08-02 | 20.53 | $20.51 | 11837 |
| 2021-07-30 | 20.53 | $20.54 | 12900 |
| 2021-07-29 | 20.53 | $20.57 | 18000 |
| 2021-07-28 | 20.52 | $20.52 | 16105 |
| 2021-07-27 | 20.52 | $20.51 | 21500 |
| 2021-07-26 | 20.52 | $20.73 | 10800 |
| 2021-07-23 | 20.50 | $20.66 | 24600 |
| 2021-07-22 | 20.48 | $20.60 | 34312 |
| 2021-07-21 | 20.47 | $20.75 | 32300 |
| 2021-07-20 | 20.44 | $20.54 | 27442 |
| 2021-07-19 | 20.43 | $20.36 | 49415 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.49
2026-07-17
Close Price
$22.74
Vol: 13093
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.89
Average
19.25
Maximum
22.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.49 | $22.74 | 13093 |
| 2026-07-16 | 22.45 | $22.77 | 22942 |
| 2026-07-15 | 22.41 | $22.72 | 24134 |
| 2026-07-14 | 22.37 | $22.60 | 11814 |
| 2026-07-13 | 22.34 | $22.54 | 22300 |
| 2026-07-10 | 22.32 | $22.60 | 23700 |
| 2026-07-09 | 22.29 | $22.58 | 21400 |
| 2026-07-08 | 22.26 | $22.55 | 20416 |
| 2026-07-07 | 22.24 | $22.44 | 40500 |
| 2026-07-06 | 22.22 | $22.53 | 23100 |
| 2026-07-02 | 22.20 | $22.43 | 16400 |
| 2026-07-01 | 22.19 | $22.30 | 38600 |
| 2026-06-30 | 22.20 | $22.36 | 81019 |
| 2026-06-29 | 22.20 | $21.99 | 43200 |
| 2026-06-26 | 22.25 | $21.69 | 18100 |
| 2026-06-25 | 22.33 | $21.75 | 25200 |
| 2026-06-24 | 22.41 | $21.85 | 61529 |
| 2026-06-23 | 22.48 | $21.91 | 25003 |
| 2026-06-22 | 22.56 | $22.05 | 29016 |
| 2026-06-18 | 22.62 | $22.61 | 15300 |
| 2026-06-17 | 22.64 | $22.38 | 28000 |
| 2026-06-16 | 22.67 | $22.55 | 23512 |
| 2026-06-15 | 22.69 | $22.66 | 46600 |
| 2026-06-12 | 22.70 | $22.42 | 30000 |
| 2026-06-11 | 22.73 | $22.41 | 27900 |
| 2026-06-10 | 22.76 | $22.29 | 17049 |
| 2026-06-09 | 22.80 | $22.41 | 20725 |
| 2026-06-08 | 22.84 | $22.56 | 24831 |
| 2026-06-05 | 22.85 | $22.46 | 34821 |
| 2026-06-04 | 22.88 | $23.04 | 41924 |
| 2026-06-03 | 22.85 | $22.91 | 26700 |
| 2026-06-02 | 22.83 | $23.12 | 36200 |
| 2026-06-01 | 22.78 | $23.11 | 39729 |
| 2026-05-29 | 22.73 | $23.13 | 16926 |
| 2026-05-28 | 22.68 | $23.02 | 28106 |
| 2026-05-27 | 22.63 | $22.95 | 40006 |
| 2026-05-26 | 22.58 | $23.02 | 34846 |
| 2026-05-22 | 22.52 | $22.91 | 30200 |
| 2026-05-21 | 22.47 | $22.76 | 50112 |
| 2026-05-20 | 22.43 | $22.70 | 27900 |
| 2026-05-19 | 22.39 | $22.35 | 19200 |
| 2026-05-18 | 22.38 | $22.48 | 14600 |
| 2026-05-15 | 22.36 | $22.50 | 28800 |
| 2026-05-14 | 22.34 | $22.71 | 19120 |
| 2026-05-13 | 22.29 | $22.57 | 25331 |
| 2026-05-12 | 22.24 | $22.38 | 26746 |
| 2026-05-11 | 22.22 | $22.44 | 15300 |
| 2026-05-08 | 22.18 | $22.48 | 24416 |
| 2026-05-07 | 22.13 | $22.30 | 15626 |
| 2026-05-06 | 22.10 | $22.43 | 29700 |
| 2026-05-05 | 22.04 | $22.24 | 19342 |
| 2026-05-04 | 21.99 | $22.21 | 15800 |
| 2026-05-01 | 21.94 | $22.35 | 23900 |
| 2026-04-30 | 21.87 | $22.25 | 20700 |
| 2026-04-29 | 21.80 | $22.06 | 12229 |
| 2026-04-28 | 21.74 | $21.93 | 28509 |
| 2026-04-27 | 21.68 | $22.10 | 11000 |
| 2026-04-24 | 21.59 | $22.07 | 29825 |
| 2026-04-23 | 21.50 | $21.98 | 13300 |
| 2026-04-22 | 21.41 | $22.10 | 17014 |
| 2026-04-21 | 21.29 | $21.91 | 33700 |
| 2026-04-20 | 21.19 | $21.92 | 30900 |
| 2026-04-17 | 21.08 | $22.06 | 22600 |
| 2026-04-16 | 20.95 | $21.83 | 19946 |
| 2026-04-15 | 20.83 | $21.77 | 45128 |
| 2026-04-14 | 20.72 | $21.65 | 42400 |
| 2026-04-13 | 20.62 | $21.32 | 26300 |
| 2026-04-10 | 20.55 | $21.09 | 41100 |
| 2026-04-09 | 20.50 | $21.07 | 34500 |
| 2026-04-08 | 20.46 | $20.93 | 41600 |
| 2026-04-07 | 20.43 | $20.47 | 46722 |
| 2026-04-06 | 20.45 | $20.64 | 25107 |
| 2026-04-02 | 20.46 | $20.59 | 17412 |
| 2026-04-01 | 20.47 | $20.66 | 44500 |
| 2026-03-31 | 20.49 | $20.40 | 79800 |
| 2026-03-30 | 20.53 | $19.62 | 55303 |
| 2026-03-27 | 20.67 | $19.66 | 25400 |
| 2026-03-26 | 20.81 | $19.98 | 65200 |
| 2026-03-25 | 20.92 | $20.49 | 11648 |
| 2026-03-24 | 21.00 | $20.24 | 20000 |
| 2026-03-23 | 21.11 | $20.27 | 33645 |
| 2026-03-20 | 21.22 | $20.03 | 66000 |
| 2026-03-19 | 21.37 | $20.87 | 18100 |
| 2026-03-18 | 21.44 | $21.05 | 31626 |
| 2026-03-17 | 21.50 | $21.23 | 21400 |
| 2026-03-16 | 21.54 | $21.25 | 37710 |
| 2026-03-13 | 21.59 | $21.09 | 19444 |
| 2026-03-12 | 21.65 | $21.13 | 33523 |
| 2026-03-11 | 21.72 | $21.43 | 23415 |
| 2026-03-10 | 21.76 | $21.35 | 24001 |
| 2026-03-09 | 21.81 | $21.31 | 33900 |
| 2026-03-06 | 21.87 | $21.46 | 19300 |
| 2026-03-05 | 21.92 | $21.72 | 18229 |
| 2026-03-04 | 21.94 | $21.90 | 13500 |
| 2026-03-03 | 21.95 | $21.77 | 18200 |
| 2026-03-02 | 21.97 | $21.92 | 7913 |
| 2026-02-27 | 21.97 | $21.88 | 22332 |
| 2026-02-26 | 21.98 | $22.02 | 20100 |
| 2026-02-25 | 21.98 | $22.17 | 27400 |
| 2026-02-24 | 21.96 | $21.95 | 105100 |
| 2026-02-23 | 21.96 | $21.80 | 16826 |
| 2026-02-20 | 21.98 | $22.02 | 23500 |
| 2026-02-19 | 21.98 | $21.88 | 18400 |
| 2026-02-18 | 21.99 | $21.91 | 16237 |
| 2026-02-17 | 21.99 | $21.89 | 45504 |
| 2026-02-13 | 22.00 | $21.86 | 30143 |
| 2026-02-12 | 22.01 | $21.94 | 22700 |
| 2026-02-11 | 22.01 | $22.18 | 29400 |
| 2026-02-10 | 21.99 | $22.12 | 44421 |
| 2026-02-09 | 21.98 | $22.25 | 29398 |
| 2026-02-06 | 21.95 | $22.05 | 23900 |
| 2026-02-05 | 21.94 | $21.71 | 31331 |
| 2026-02-04 | 21.97 | $21.93 | 47000 |
| 2026-02-03 | 21.97 | $22.01 | 27800 |
| 2026-02-02 | 21.97 | $22.12 | 27300 |
| 2026-01-30 | 21.96 | $21.96 | 16100 |
| 2026-01-29 | 21.96 | $21.92 | 25100 |
| 2026-01-28 | 21.96 | $22.00 | 45200 |
| 2026-01-27 | 21.96 | $22.04 | 78400 |
| 2026-01-26 | 21.95 | $22.00 | 19347 |
| 2026-01-23 | 21.95 | $21.86 | 36340 |
| 2026-01-22 | 21.96 | $21.90 | 19312 |
| 2026-01-21 | 21.96 | $21.82 | 24249 |
| 2026-01-20 | 21.96 | $21.62 | 22223 |
| 2026-01-16 | 21.99 | $22.03 | 19316 |
| 2026-01-15 | 21.98 | $22.02 | 14117 |
| 2026-01-14 | 21.96 | $21.95 | 15603 |
| 2026-01-13 | 21.95 | $22.12 | 42600 |
| 2026-01-12 | 21.92 | $22.09 | 29206 |
| 2026-01-09 | 21.89 | $22.11 | 22600 |
| 2026-01-08 | 21.86 | $22.02 | 22141 |
| 2026-01-07 | 21.83 | $22.07 | 44027 |
| 2026-01-06 | 21.80 | $22.07 | 35629 |
| 2026-01-05 | 21.77 | $22.05 | 35618 |
| 2026-01-02 | 21.74 | $21.92 | 18700 |
| 2025-12-31 | 21.72 | $22.02 | 87400 |
| 2025-12-30 | 21.69 | $21.92 | 38948 |
| 2025-12-29 | 21.66 | $21.72 | 14900 |
| 2025-12-26 | 21.66 | $21.82 | 11900 |
| 2025-12-24 | 21.65 | $21.75 | 9039 |
| 2025-12-23 | 21.65 | $21.62 | 37600 |
| 2025-12-22 | 21.65 | $21.51 | 33128 |
| 2025-12-19 | 21.67 | $21.75 | 19900 |
| 2025-12-18 | 21.65 | $21.49 | 11638 |
| 2025-12-17 | 21.66 | $21.37 | 29600 |
| 2025-12-16 | 21.68 | $21.49 | 21000 |
| 2025-12-15 | 21.69 | $21.58 | 15500 |
| 2025-12-12 | 21.69 | $21.62 | 17823 |
| 2025-12-11 | 21.69 | $21.79 | 22100 |
| 2025-12-10 | 21.66 | $21.81 | 24200 |
| 2025-12-09 | 21.64 | $21.77 | 22715 |
| 2025-12-08 | 21.62 | $21.84 | 22828 |
| 2025-12-05 | 21.59 | $21.82 | 28007 |
| 2025-12-04 | 21.57 | $21.81 | 15010 |
| 2025-12-03 | 21.54 | $21.79 | 22806 |
| 2025-12-02 | 21.51 | $21.78 | 14704 |
| 2025-12-01 | 21.49 | $21.77 | 25100 |
| 2025-11-28 | 21.47 | $21.89 | 7800 |
| 2025-11-26 | 21.44 | $21.71 | 23113 |
| 2025-11-25 | 21.42 | $21.53 | 25700 |
| 2025-11-24 | 21.43 | $21.41 | 12143 |
| 2025-11-21 | 21.44 | $21.11 | 9347 |
| 2025-11-20 | 21.49 | $20.89 | 37000 |
| 2025-11-19 | 21.56 | $21.22 | 13800 |
| 2025-11-18 | 21.60 | $21.03 | 19222 |
| 2025-11-17 | 21.66 | $21.35 | 15747 |
| 2025-11-14 | 21.69 | $21.52 | 32616 |
| 2025-11-13 | 21.70 | $21.49 | 21122 |
| 2025-11-12 | 21.72 | $21.82 | 18700 |
| 2025-11-11 | 21.70 | $21.76 | 15100 |
| 2025-11-10 | 21.69 | $21.72 | 11200 |
| 2025-11-07 | 21.68 | $21.42 | 12700 |
| 2025-11-06 | 21.70 | $21.62 | 21847 |
| 2025-11-05 | 21.69 | $21.88 | 24415 |
| 2025-11-04 | 21.67 | $21.78 | 12946 |
| 2025-11-03 | 21.65 | $21.91 | 22724 |
| 2025-10-31 | 21.62 | $21.92 | 27423 |
| 2025-10-30 | 21.58 | $21.80 | 19600 |
| 2025-10-29 | 21.56 | $21.81 | 28030 |
| 2025-10-28 | 21.54 | $21.83 | 40600 |
| 2025-10-27 | 21.51 | $21.79 | 36636 |
| 2025-10-24 | 21.48 | $21.56 | 21700 |
| 2025-10-23 | 21.47 | $21.43 | 9339 |
| 2025-10-22 | 21.48 | $21.36 | 38440 |
| 2025-10-21 | 21.49 | $21.46 | 41643 |
| 2025-10-20 | 21.49 | $21.48 | 22100 |
| 2025-10-17 | 21.49 | $21.38 | 10300 |
| 2025-10-16 | 21.50 | $21.35 | 32006 |
| 2025-10-15 | 21.52 | $21.49 | 26900 |
| 2025-10-14 | 21.52 | $21.47 | 18210 |
| 2025-10-13 | 21.52 | $21.42 | 12138 |
| 2025-10-10 | 21.52 | $21.19 | 35400 |
| 2025-10-09 | 21.55 | $21.73 | 35526 |
| 2025-10-08 | 21.53 | $21.79 | 36500 |
| 2025-10-07 | 21.50 | $21.69 | 45417 |
| 2025-10-06 | 21.48 | $21.66 | 22300 |
| 2025-10-03 | 21.46 | $21.56 | 42100 |
| 2025-10-02 | 21.45 | $21.66 | 36928 |
| 2025-10-01 | 21.42 | $21.70 | 47800 |
| 2025-09-30 | 21.39 | $21.52 | 75705 |
| 2025-09-29 | 21.38 | $21.30 | 43900 |
| 2025-09-26 | 21.38 | $21.25 | 21800 |
| 2025-09-25 | 21.39 | $21.16 | 27530 |
| 2025-09-24 | 21.41 | $21.27 | 49122 |
| 2025-09-23 | 21.42 | $21.41 | 29100 |
| 2025-09-22 | 21.41 | $21.46 | 9805 |
| 2025-09-19 | 21.40 | $21.65 | 29500 |
| 2025-09-18 | 21.37 | $21.51 | 23548 |
| 2025-09-17 | 21.34 | $21.40 | 21080 |
| 2025-09-16 | 21.33 | $21.48 | 19604 |
| 2025-09-15 | 21.30 | $21.52 | 27500 |
| 2025-09-12 | 21.27 | $21.44 | 24700 |
| 2025-09-11 | 21.25 | $21.41 | 38800 |
| 2025-09-10 | 21.23 | $21.34 | 22400 |
| 2025-09-09 | 21.21 | $21.34 | 26600 |
| 2025-09-08 | 21.19 | $21.36 | 12517 |
| 2025-09-05 | 21.17 | $21.33 | 26047 |
| 2025-09-04 | 21.15 | $21.39 | 13700 |
| 2025-09-03 | 21.12 | $21.18 | 15400 |
| 2025-09-02 | 21.11 | $21.07 | 13109 |
| 2025-08-29 | 21.11 | $21.23 | 11001 |
| 2025-08-28 | 21.09 | $21.29 | 22000 |
| 2025-08-27 | 21.06 | $21.20 | 11400 |
| 2025-08-26 | 21.03 | $21.13 | 20943 |
| 2025-08-25 | 21.02 | $21.11 | 14111 |
| 2025-08-22 | 21.00 | $21.12 | 18638 |
| 2025-08-21 | 20.98 | $20.89 | 14047 |
| 2025-08-20 | 20.99 | $20.95 | 13328 |
| 2025-08-19 | 20.99 | $21.03 | 23000 |
| 2025-08-18 | 20.98 | $21.06 | 20733 |
| 2025-08-15 | 20.96 | $21.15 | 20000 |
| 2025-08-14 | 20.94 | $21.19 | 20626 |
| 2025-08-13 | 20.91 | $21.22 | 23522 |
| 2025-08-12 | 20.87 | $21.15 | 16100 |
| 2025-08-11 | 20.84 | $20.98 | 28500 |
| 2025-08-08 | 20.82 | $20.98 | 27619 |
| 2025-08-07 | 20.80 | $20.94 | 30900 |
| 2025-08-06 | 20.78 | $20.86 | 14248 |
| 2025-08-05 | 20.78 | $20.63 | 19020 |
| 2025-08-04 | 20.79 | $20.72 | 30420 |
| 2025-08-01 | 20.79 | $20.55 | 32521 |
| 2025-07-31 | 20.81 | $20.86 | 14506 |
| 2025-07-30 | 20.80 | $20.82 | 14400 |
| 2025-07-29 | 20.79 | $20.89 | 13609 |
| 2025-07-28 | 20.78 | $20.87 | 19200 |
| 2025-07-25 | 20.76 | $20.99 | 15300 |
| 2025-07-24 | 20.73 | $20.91 | 15707 |
| 2025-07-23 | 20.70 | $20.80 | 12229 |
| 2025-07-22 | 20.68 | $20.78 | 7826 |
| 2025-07-21 | 20.65 | $20.82 | 13042 |
| 2025-07-18 | 20.62 | $20.77 | 16635 |
| 2025-07-17 | 20.58 | $20.73 | 19200 |
| 2025-07-16 | 20.55 | $20.66 | 17900 |
| 2025-07-15 | 20.52 | $20.62 | 24200 |
| 2025-07-14 | 20.49 | $20.71 | 14027 |
| 2025-07-11 | 20.45 | $20.73 | 12400 |
| 2025-07-10 | 20.41 | $20.73 | 13900 |
| 2025-07-09 | 20.36 | $20.73 | 10300 |
| 2025-07-08 | 20.30 | $20.60 | 13207 |
| 2025-07-07 | 20.26 | $20.56 | 19242 |
| 2025-07-03 | 20.21 | $20.71 | 16337 |
| 2025-07-02 | 20.15 | $20.62 | 22100 |
| 2025-07-01 | 20.09 | $20.52 | 24000 |
| 2025-06-30 | 20.04 | $20.48 | 65736 |
| 2025-06-27 | 19.99 | $20.46 | 41700 |
| 2025-06-26 | 19.93 | $20.11 | 23300 |
| 2025-06-25 | 19.91 | $19.95 | 12100 |
| 2025-06-24 | 19.90 | $19.95 | 16400 |
| 2025-06-23 | 19.89 | $19.84 | 29300 |
| 2025-06-20 | 19.88 | $19.87 | 15349 |
| 2025-06-18 | 19.88 | $19.87 | 69948 |
| 2025-06-17 | 19.87 | $19.92 | 25234 |
| 2025-06-16 | 19.85 | $19.97 | 15234 |
| 2025-06-13 | 19.83 | $19.95 | 12400 |
| 2025-06-12 | 19.81 | $20.08 | 11100 |
| 2025-06-11 | 19.77 | $19.97 | 27600 |
| 2025-06-10 | 19.75 | $20.02 | 24300 |
| 2025-06-09 | 19.71 | $19.95 | 15000 |
| 2025-06-06 | 19.68 | $19.87 | 26626 |
| 2025-06-05 | 19.66 | $19.70 | 47224 |
| 2025-06-04 | 19.65 | $19.80 | 14445 |
| 2025-06-03 | 19.62 | $19.89 | 11800 |
| 2025-06-02 | 19.58 | $19.74 | 11400 |
| 2025-05-30 | 19.56 | $19.73 | 17416 |
| 2025-05-29 | 19.53 | $19.66 | 9700 |
| 2025-05-28 | 19.50 | $19.62 | 28009 |
| 2025-05-27 | 19.48 | $19.61 | 16131 |
| 2025-05-23 | 19.45 | $19.37 | 22247 |
| 2025-05-22 | 19.44 | $19.40 | 10113 |
| 2025-05-21 | 19.42 | $19.41 | 20505 |
| 2025-05-20 | 19.40 | $19.68 | 18118 |
| 2025-05-19 | 19.34 | $19.71 | 18600 |
| 2025-05-16 | 19.27 | $19.70 | 18428 |
| 2025-05-15 | 19.20 | $19.65 | 16625 |
| 2025-05-14 | 19.12 | $19.66 | 20245 |
| 2025-05-13 | 19.03 | $19.66 | 13500 |
| 2025-05-12 | 18.94 | $19.64 | 40000 |
| 2025-05-09 | 18.84 | $19.16 | 10700 |
| 2025-05-08 | 18.78 | $19.26 | 16900 |
| 2025-05-07 | 18.71 | $19.17 | 11503 |
| 2025-05-06 | 18.63 | $19.06 | 12617 |
| 2025-05-05 | 18.55 | $19.12 | 36300 |
| 2025-05-02 | 18.46 | $19.22 | 21400 |
| 2025-05-01 | 18.36 | $19.01 | 19015 |
| 2025-04-30 | 18.27 | $18.71 | 32700 |
| 2025-04-29 | 18.22 | $18.76 | 17102 |
| 2025-04-28 | 18.17 | $18.70 | 22700 |
| 2025-04-25 | 18.12 | $18.67 | 24100 |
| 2025-04-24 | 18.08 | $18.62 | 37748 |
| 2025-04-23 | 18.05 | $18.29 | 39600 |
| 2025-04-22 | 18.06 | $17.99 | 26319 |
| 2025-04-21 | 18.11 | $17.56 | 16324 |
| 2025-04-17 | 18.20 | $18.11 | 37000 |
| 2025-04-16 | 18.25 | $17.98 | 39900 |
| 2025-04-15 | 18.32 | $18.33 | 44100 |
| 2025-04-14 | 18.37 | $18.25 | 19238 |
| 2025-04-11 | 18.43 | $18.08 | 51816 |
| 2025-04-10 | 18.51 | $18.02 | 61541 |
| 2025-04-09 | 18.60 | $18.17 | 99800 |
| 2025-04-08 | 18.69 | $16.66 | 142800 |
| 2025-04-07 | 18.93 | $16.57 | 327147 |
| 2025-04-04 | 19.20 | $17.18 | 175733 |
| 2025-04-03 | 19.42 | $18.59 | 49300 |
| 2025-04-02 | 19.51 | $19.45 | 62650 |
| 2025-04-01 | 19.52 | $19.41 | 30600 |
| 2025-03-31 | 19.55 | $19.32 | 79500 |
| 2025-03-28 | 19.58 | $19.37 | 90518 |
| 2025-03-27 | 19.61 | $19.25 | 30717 |
| 2025-03-26 | 19.67 | $19.42 | 41800 |
| 2025-03-25 | 19.71 | $19.69 | 15413 |
| 2025-03-24 | 19.72 | $19.63 | 22243 |
| 2025-03-21 | 19.75 | $19.72 | 23941 |
| 2025-03-20 | 19.78 | $19.73 | 29000 |
| 2025-03-19 | 19.81 | $19.81 | 21621 |
| 2025-03-18 | 19.84 | $19.60 | 17016 |
| 2025-03-17 | 19.90 | $19.78 | 27106 |
| 2025-03-14 | 19.94 | $19.60 | 19935 |
| 2025-03-13 | 20.01 | $19.17 | 32200 |
| 2025-03-12 | 20.13 | $19.49 | 20102 |
| 2025-03-11 | 20.22 | $19.41 | 30308 |
| 2025-03-10 | 20.33 | $19.48 | 25500 |
| 2025-03-07 | 20.44 | $20.01 | 17605 |
| 2025-03-06 | 20.50 | $19.86 | 10800 |
| 2025-03-05 | 20.58 | $20.27 | 14536 |
| 2025-03-04 | 20.62 | $20.05 | 29527 |
| 2025-03-03 | 20.68 | $20.24 | 21300 |
| 2025-02-28 | 20.73 | $20.48 | 18900 |
| 2025-02-27 | 20.76 | $20.30 | 17115 |
| 2025-02-26 | 20.80 | $20.55 | 27130 |
| 2025-02-25 | 20.82 | $20.56 | 32600 |
| 2025-02-24 | 20.85 | $20.76 | 149641 |
| 2025-02-21 | 20.85 | $20.73 | 16400 |
| 2025-02-20 | 20.86 | $21.05 | 32608 |
| 2025-02-19 | 20.84 | $21.07 | 12948 |
| 2025-02-18 | 20.81 | $21.00 | 17100 |
| 2025-02-14 | 20.79 | $20.99 | 20417 |
| 2025-02-13 | 20.77 | $20.93 | 11600 |
| 2025-02-12 | 20.75 | $20.85 | 17200 |
| 2025-02-11 | 20.74 | $20.89 | 24600 |
| 2025-02-10 | 20.72 | $20.83 | 10845 |
| 2025-02-07 | 20.71 | $20.70 | 18800 |
| 2025-02-06 | 20.70 | $20.82 | 17622 |
| 2025-02-05 | 20.69 | $20.60 | 27200 |
| 2025-02-04 | 20.69 | $20.58 | 21901 |
| 2025-02-03 | 20.69 | $20.52 | 35500 |
| 2025-01-31 | 20.70 | $20.70 | 37800 |
| 2025-01-30 | 20.70 | $20.67 | 35937 |
| 2025-01-29 | 20.69 | $20.66 | 30211 |
| 2025-01-28 | 20.69 | $20.81 | 26846 |
| 2025-01-27 | 20.67 | $20.72 | 32746 |
| 2025-01-24 | 20.66 | $20.98 | 35800 |
| 2025-01-23 | 20.62 | $20.94 | 51920 |
| 2025-01-22 | 20.59 | $20.86 | 25800 |
| 2025-01-21 | 20.56 | $20.83 | 17600 |
| 2025-01-17 | 20.52 | $20.85 | 19000 |
| 2025-01-16 | 20.49 | $20.70 | 24500 |
| 2025-01-15 | 20.48 | $20.58 | 25000 |
| 2025-01-14 | 20.47 | $20.34 | 13929 |
| 2025-01-13 | 20.50 | $20.23 | 32800 |
| 2025-01-10 | 20.54 | $20.26 | 25000 |
| 2025-01-08 | 20.58 | $20.57 | 31021 |
| 2025-01-07 | 20.59 | $20.39 | 37538 |
| 2025-01-06 | 20.62 | $20.43 | 29700 |
| 2025-01-03 | 20.65 | $20.51 | 43439 |
| 2025-01-02 | 20.68 | $20.52 | 24121 |
| 2024-12-31 | 20.71 | $20.71 | 151104 |
| 2024-12-30 | 20.72 | $20.71 | 75012 |
| 2024-12-27 | 20.73 | $20.53 | 8904 |
| 2024-12-26 | 20.76 | $20.72 | 27000 |
| 2024-12-24 | 20.78 | $20.66 | 8027 |
| 2024-12-23 | 20.80 | $20.43 | 9600 |
| 2024-12-20 | 20.84 | $20.25 | 23109 |
| 2024-12-19 | 20.91 | $20.36 | 20237 |
| 2024-12-18 | 20.96 | $20.47 | 21208 |
| 2024-12-17 | 21.00 | $20.91 | 11200 |
| 2024-12-16 | 21.00 | $21.11 | 27700 |
| 2024-12-13 | 20.97 | $21.00 | 18808 |
| 2024-12-12 | 20.96 | $20.93 | 19245 |
| 2024-12-11 | 20.95 | $21.14 | 21120 |
| 2024-12-10 | 20.92 | $21.02 | 11112 |
| 2024-12-09 | 20.89 | $21.05 | 26800 |
| 2024-12-06 | 20.87 | $21.14 | 16831 |
| 2024-12-05 | 20.83 | $21.13 | 8525 |
| 2024-12-04 | 20.79 | $21.15 | 21200 |
| 2024-12-03 | 20.74 | $21.09 | 12816 |
| 2024-12-02 | 20.69 | $21.04 | 20700 |
| 2024-11-29 | 20.64 | $20.84 | 1613 |
| 2024-11-27 | 20.60 | $20.84 | 29218 |
| 2024-11-26 | 20.57 | $20.82 | 37000 |
| 2024-11-25 | 20.53 | $20.79 | 18546 |
| 2024-11-22 | 20.49 | $20.65 | 24131 |
| 2024-11-21 | 20.47 | $20.63 | 16400 |
| 2024-11-20 | 20.44 | $20.48 | 15035 |
| 2024-11-19 | 20.43 | $20.53 | 22641 |
| 2024-11-18 | 20.42 | $20.45 | 17418 |
| 2024-11-15 | 20.41 | $20.40 | 14035 |
| 2024-11-14 | 20.41 | $20.60 | 28000 |
| 2024-11-13 | 20.39 | $20.65 | 21700 |
| 2024-11-12 | 20.37 | $20.66 | 16000 |
| 2024-11-11 | 20.34 | $20.72 | 22006 |
| 2024-11-08 | 20.30 | $20.62 | 24636 |
| 2024-11-07 | 20.28 | $20.56 | 39200 |
| 2024-11-06 | 20.26 | $20.39 | 24900 |
| 2024-11-05 | 20.26 | $20.00 | 28408 |
| 2024-11-04 | 20.29 | $19.86 | 17235 |
| 2024-11-01 | 20.34 | $19.96 | 32000 |
| 2024-10-31 | 20.38 | $20.00 | 22103 |
| 2024-10-30 | 20.41 | $20.27 | 17400 |
| 2024-10-29 | 20.42 | $20.31 | 27446 |
| 2024-10-28 | 20.42 | $20.28 | 18245 |
| 2024-10-25 | 20.43 | $20.35 | 18119 |
| 2024-10-24 | 20.43 | $20.38 | 20002 |
| 2024-10-23 | 20.43 | $20.43 | 14700 |
| 2024-10-22 | 20.41 | $20.65 | 20325 |
| 2024-10-21 | 20.38 | $20.58 | 15130 |
| 2024-10-18 | 20.35 | $20.59 | 20000 |
| 2024-10-17 | 20.31 | $20.55 | 18800 |
| 2024-10-16 | 20.28 | $20.46 | 24349 |
| 2024-10-15 | 20.26 | $20.47 | 32940 |
| 2024-10-14 | 20.24 | $20.53 | 16700 |
| 2024-10-11 | 20.20 | $20.57 | 18132 |
| 2024-10-10 | 20.16 | $20.46 | 16400 |
| 2024-10-09 | 20.13 | $20.43 | 64300 |
| 2024-10-08 | 20.10 | $20.18 | 47402 |
| 2024-10-07 | 20.10 | $19.93 | 38800 |
| 2024-10-04 | 20.11 | $20.01 | 25445 |
| 2024-10-03 | 20.12 | $19.88 | 28601 |
| 2024-10-02 | 20.13 | $20.02 | 26100 |
| 2024-10-01 | 20.13 | $20.06 | 46114 |
| 2024-09-30 | 20.13 | $20.34 | 96800 |
| 2024-09-27 | 20.10 | $20.28 | 47031 |
| 2024-09-26 | 20.08 | $20.14 | 26500 |
| 2024-09-25 | 20.07 | $20.06 | 27146 |
| 2024-09-24 | 20.07 | $20.17 | 12418 |
| 2024-09-23 | 20.05 | $20.06 | 13900 |
| 2024-09-20 | 20.05 | $20.02 | 22100 |
| 2024-09-19 | 20.05 | $20.45 | 19300 |
| 2024-09-18 | 20.00 | $20.28 | 17115 |
| 2024-09-17 | 19.98 | $20.27 | 11100 |
| 2024-09-16 | 19.94 | $20.15 | 13043 |
| 2024-09-13 | 19.92 | $20.17 | 11900 |
| 2024-09-12 | 19.90 | $20.01 | 17938 |
| 2024-09-11 | 19.88 | $19.85 | 18813 |
| 2024-09-10 | 19.88 | $19.73 | 20000 |
| 2024-09-09 | 19.89 | $19.70 | 12600 |
| 2024-09-06 | 19.89 | $19.53 | 26100 |
| 2024-09-05 | 19.91 | $19.83 | 58900 |
| 2024-09-04 | 19.90 | $19.88 | 20005 |
| 2024-09-03 | 19.88 | $19.95 | 32100 |
| 2024-08-30 | 19.84 | $20.21 | 14030 |
| 2024-08-29 | 19.77 | $20.12 | 18300 |
| 2024-08-28 | 19.71 | $20.05 | 10720 |
| 2024-08-27 | 19.66 | $20.14 | 62500 |
| 2024-08-26 | 19.59 | $20.10 | 25617 |
| 2024-08-23 | 19.53 | $20.00 | 24825 |
| 2024-08-22 | 19.47 | $19.84 | 16603 |
| 2024-08-21 | 19.43 | $19.98 | 16900 |
| 2024-08-20 | 19.37 | $19.87 | 14110 |
| 2024-08-19 | 19.32 | $19.79 | 17329 |
| 2024-08-16 | 19.28 | $19.59 | 15700 |
| 2024-08-15 | 19.26 | $19.60 | 10700 |
| 2024-08-14 | 19.24 | $19.35 | 6330 |
| 2024-08-13 | 19.25 | $19.37 | 19040 |
| 2024-08-12 | 19.26 | $19.13 | 17923 |
| 2024-08-09 | 19.29 | $19.07 | 16905 |
| 2024-08-08 | 19.34 | $19.05 | 21522 |
| 2024-08-07 | 19.40 | $18.73 | 27700 |
| 2024-08-06 | 19.49 | $18.75 | 29500 |
| 2024-08-05 | 19.59 | $18.63 | 61813 |
| 2024-08-02 | 19.70 | $19.17 | 25119 |
| 2024-08-01 | 19.76 | $19.51 | 23900 |
| 2024-07-31 | 19.80 | $19.78 | 31226 |
| 2024-07-30 | 19.81 | $19.59 | 8600 |
| 2024-07-29 | 19.83 | $19.64 | 15600 |
| 2024-07-26 | 19.86 | $19.65 | 15000 |
| 2024-07-25 | 19.88 | $19.53 | 16920 |
| 2024-07-24 | 19.92 | $19.51 | 26426 |
| 2024-07-23 | 19.95 | $19.88 | 17900 |
| 2024-07-22 | 19.95 | $19.83 | 30943 |
| 2024-07-19 | 19.95 | $19.69 | 14141 |
| 2024-07-18 | 19.97 | $19.89 | 26718 |
| 2024-07-17 | 19.96 | $20.12 | 19540 |
| 2024-07-16 | 19.93 | $20.32 | 36900 |
| 2024-07-15 | 19.88 | $20.15 | 20600 |
| 2024-07-12 | 19.84 | $20.11 | 12500 |
| 2024-07-11 | 19.81 | $20.00 | 58600 |
| 2024-07-10 | 19.77 | $20.17 | 36600 |
| 2024-07-09 | 19.72 | $20.01 | 31107 |
| 2024-07-08 | 19.68 | $19.85 | 18237 |
| 2024-07-05 | 19.66 | $19.91 | 9100 |
| 2024-07-03 | 19.62 | $19.81 | 5200 |
| 2024-07-02 | 19.59 | $19.76 | 19400 |
| 2024-07-01 | 19.56 | $19.61 | 60229 |
| 2024-06-28 | 19.54 | $19.92 | 66146 |
| 2024-06-27 | 19.49 | $19.70 | 52428 |
| 2024-06-26 | 19.46 | $19.54 | 11933 |
| 2024-06-25 | 19.43 | $19.46 | 21004 |
| 2024-06-24 | 19.42 | $19.44 | 22003 |
| 2024-06-21 | 19.40 | $19.47 | 79000 |
| 2024-06-20 | 19.37 | $19.73 | 15500 |
| 2024-06-18 | 19.32 | $19.72 | 8100 |
| 2024-06-17 | 19.27 | $19.62 | 13400 |
| 2024-06-14 | 19.23 | $19.58 | 18000 |
| 2024-06-13 | 19.19 | $19.57 | 21116 |
| 2024-06-12 | 19.14 | $19.50 | 18648 |
| 2024-06-11 | 19.10 | $19.27 | 7700 |
| 2024-06-10 | 19.08 | $19.27 | 26420 |
| 2024-06-07 | 19.06 | $19.22 | 15038 |
| 2024-06-06 | 19.04 | $19.22 | 23700 |
| 2024-06-05 | 19.02 | $19.16 | 20003 |
| 2024-06-04 | 19.00 | $19.02 | 10739 |
| 2024-06-03 | 18.99 | $19.00 | 21900 |
| 2024-05-31 | 18.99 | $18.99 | 17819 |
| 2024-05-30 | 18.98 | $18.83 | 43200 |
| 2024-05-29 | 18.98 | $18.93 | 18800 |
| 2024-05-28 | 18.97 | $19.01 | 6600 |
| 2024-05-24 | 18.95 | $19.05 | 12700 |
| 2024-05-23 | 18.92 | $18.90 | 24400 |
| 2024-05-22 | 18.90 | $19.08 | 25600 |
| 2024-05-21 | 18.86 | $19.18 | 10700 |
| 2024-05-20 | 18.81 | $19.15 | 12600 |
| 2024-05-17 | 18.76 | $19.09 | 12603 |
| 2024-05-16 | 18.71 | $19.15 | 17700 |
| 2024-05-15 | 18.64 | $19.12 | 8600 |
| 2024-05-14 | 18.58 | $18.98 | 59000 |
| 2024-05-13 | 18.52 | $18.80 | 6800 |
| 2024-05-10 | 18.48 | $18.83 | 16634 |
| 2024-05-09 | 18.43 | $18.78 | 24700 |
| 2024-05-08 | 18.38 | $18.76 | 16636 |
| 2024-05-07 | 18.34 | $18.71 | 9300 |
| 2024-05-06 | 18.30 | $18.66 | 29040 |
| 2024-05-03 | 18.26 | $18.48 | 5400 |
| 2024-05-02 | 18.24 | $18.32 | 14200 |
| 2024-05-01 | 18.24 | $18.19 | 14700 |
| 2024-04-30 | 18.25 | $18.16 | 21300 |
| 2024-04-29 | 18.27 | $18.40 | 5100 |
| 2024-04-26 | 18.26 | $18.39 | 15133 |
| 2024-04-25 | 18.27 | $18.25 | 21024 |
| 2024-04-24 | 18.28 | $18.35 | 14721 |
| 2024-04-23 | 18.29 | $18.36 | 19400 |
| 2024-04-22 | 18.30 | $18.14 | 9345 |
| 2024-04-19 | 18.33 | $17.89 | 11800 |
| 2024-04-18 | 18.39 | $18.01 | 18425 |
| 2024-04-17 | 18.45 | $18.11 | 65400 |
| 2024-04-16 | 18.50 | $17.97 | 18600 |
| 2024-04-15 | 18.57 | $17.99 | 22500 |
| 2024-04-12 | 18.64 | $18.28 | 15838 |
| 2024-04-11 | 18.68 | $18.59 | 24618 |
| 2024-04-10 | 18.70 | $18.51 | 44737 |
| 2024-04-09 | 18.73 | $18.61 | 21600 |
| 2024-04-08 | 18.74 | $18.57 | 23200 |
| 2024-04-05 | 18.77 | $18.57 | 25500 |
| 2024-04-04 | 18.79 | $18.45 | 30105 |
| 2024-04-03 | 18.82 | $18.70 | 31300 |
| 2024-04-02 | 18.83 | $18.70 | 27545 |
| 2024-04-01 | 18.84 | $18.92 | 31800 |
| 2024-03-28 | 18.83 | $18.90 | 99428 |
| 2024-03-27 | 18.82 | $18.84 | 31300 |
| 2024-03-26 | 18.82 | $18.64 | 21000 |
| 2024-03-25 | 18.83 | $18.66 | 22900 |
| 2024-03-22 | 18.84 | $18.76 | 20843 |
| 2024-03-21 | 18.85 | $19.18 | 28140 |
| 2024-03-20 | 18.81 | $19.09 | 23500 |
| 2024-03-19 | 18.77 | $18.91 | 12700 |
| 2024-03-18 | 18.75 | $18.84 | 28400 |
| 2024-03-15 | 18.73 | $18.71 | 15800 |
| 2024-03-14 | 18.73 | $18.86 | 29700 |
| 2024-03-13 | 18.71 | $18.87 | 14200 |
| 2024-03-12 | 18.69 | $18.91 | 24812 |
| 2024-03-11 | 18.66 | $18.70 | 17600 |
| 2024-03-08 | 18.65 | $18.67 | 24918 |
| 2024-03-07 | 18.65 | $18.78 | 17344 |
| 2024-03-06 | 18.63 | $18.68 | 15100 |
| 2024-03-05 | 18.62 | $18.57 | 18745 |
| 2024-03-04 | 18.62 | $18.76 | 12206 |
| 2024-03-01 | 18.60 | $18.78 | 22100 |
| 2024-02-29 | 18.57 | $18.72 | 22914 |
| 2024-02-28 | 18.55 | $18.66 | 24821 |
| 2024-02-27 | 18.54 | $18.63 | 13004 |
| 2024-02-26 | 18.52 | $18.61 | 11546 |
| 2024-02-23 | 18.51 | $18.76 | 17100 |
| 2024-02-22 | 18.48 | $18.65 | 44500 |
| 2024-02-21 | 18.46 | $18.36 | 18300 |
| 2024-02-20 | 18.47 | $18.31 | 26704 |
| 2024-02-16 | 18.49 | $18.51 | 17414 |
| 2024-02-15 | 18.48 | $18.61 | 11400 |
| 2024-02-14 | 18.46 | $18.53 | 23507 |
| 2024-02-13 | 18.45 | $18.43 | 20322 |
| 2024-02-12 | 18.44 | $18.63 | 20703 |
| 2024-02-09 | 18.41 | $18.60 | 24234 |
| 2024-02-08 | 18.39 | $18.52 | 30100 |
| 2024-02-07 | 18.36 | $18.54 | 26413 |
| 2024-02-06 | 18.33 | $18.43 | 22300 |
| 2024-02-05 | 18.31 | $18.29 | 15434 |
| 2024-02-02 | 18.30 | $18.44 | 21200 |
| 2024-02-01 | 18.28 | $18.40 | 32700 |
| 2024-01-31 | 18.25 | $18.15 | 23435 |
| 2024-01-30 | 18.25 | $18.42 | 30800 |
| 2024-01-29 | 18.22 | $18.51 | 24447 |
| 2024-01-26 | 18.19 | $18.44 | 22933 |
| 2024-01-25 | 18.15 | $18.47 | 23000 |
| 2024-01-24 | 18.11 | $18.43 | 28732 |
| 2024-01-23 | 18.08 | $18.40 | 78100 |
| 2024-01-22 | 18.04 | $18.35 | 14200 |
| 2024-01-19 | 18.00 | $18.30 | 29831 |
| 2024-01-18 | 17.97 | $18.08 | 25300 |
| 2024-01-17 | 17.96 | $17.99 | 43044 |
| 2024-01-16 | 17.96 | $17.90 | 25800 |
| 2024-01-12 | 17.97 | $17.97 | 17100 |
| 2024-01-11 | 17.97 | $17.99 | 26200 |
| 2024-01-10 | 17.97 | $17.97 | 32746 |
| 2024-01-09 | 17.96 | $17.91 | 13500 |
| 2024-01-08 | 17.97 | $17.95 | 24700 |
| 2024-01-05 | 17.97 | $17.66 | 47711 |
| 2024-01-04 | 17.99 | $17.91 | 40048 |
| 2024-01-03 | 17.99 | $18.00 | 37914 |
| 2024-01-02 | 17.99 | $18.21 | 34636 |
| 2023-12-29 | 17.95 | $18.27 | 95601 |
| 2023-12-28 | 17.91 | $18.08 | 34625 |
| 2023-12-27 | 17.89 | $17.97 | 33900 |
| 2023-12-26 | 17.87 | $17.85 | 14400 |
| 2023-12-22 | 17.87 | $17.80 | 14700 |
| 2023-12-21 | 17.86 | $17.96 | 17535 |
| 2023-12-20 | 17.84 | $17.93 | 18814 |
| 2023-12-19 | 17.82 | $18.12 | 32700 |
| 2023-12-18 | 17.78 | $18.00 | 15400 |
| 2023-12-15 | 17.75 | $17.94 | 20602 |
| 2023-12-14 | 17.72 | $18.00 | 40900 |
| 2023-12-13 | 17.68 | $18.04 | 52200 |
| 2023-12-12 | 17.63 | $17.68 | 26733 |
| 2023-12-11 | 17.61 | $17.75 | 25900 |
| 2023-12-08 | 17.58 | $17.76 | 16703 |
| 2023-12-07 | 17.55 | $17.79 | 14900 |
| 2023-12-06 | 17.51 | $17.84 | 31500 |
| 2023-12-05 | 17.45 | $17.57 | 8024 |
| 2023-12-04 | 17.43 | $17.58 | 16800 |
| 2023-12-01 | 17.39 | $17.65 | 30401 |
| 2023-11-30 | 17.35 | $17.53 | 40400 |
| 2023-11-29 | 17.32 | $17.55 | 46200 |
| 2023-11-28 | 17.27 | $17.60 | 16528 |
| 2023-11-27 | 17.22 | $17.56 | 14400 |
| 2023-11-24 | 17.16 | $17.61 | 4600 |
| 2023-11-22 | 17.08 | $17.57 | 25436 |
| 2023-11-21 | 17.01 | $17.41 | 18624 |
| 2023-11-20 | 16.95 | $17.35 | 20741 |
| 2023-11-17 | 16.89 | $17.21 | 40341 |
| 2023-11-16 | 16.84 | $17.25 | 8420 |
| 2023-11-15 | 16.78 | $17.13 | 22100 |
| 2023-11-14 | 16.74 | $17.17 | 41013 |
| 2023-11-13 | 16.69 | $16.93 | 18000 |
| 2023-11-10 | 16.67 | $16.92 | 35613 |
| 2023-11-09 | 16.64 | $16.69 | 26415 |
| 2023-11-08 | 16.65 | $16.90 | 16900 |
| 2023-11-07 | 16.63 | $16.89 | 29402 |
| 2023-11-06 | 16.62 | $16.89 | 19329 |
| 2023-11-03 | 16.61 | $17.08 | 12249 |
| 2023-11-02 | 16.58 | $16.82 | 25201 |
| 2023-11-01 | 16.57 | $16.48 | 35105 |
| 2023-10-31 | 16.60 | $16.29 | 30704 |
| 2023-10-30 | 16.65 | $16.13 | 35337 |
| 2023-10-27 | 16.72 | $15.90 | 34300 |
| 2023-10-26 | 16.82 | $16.09 | 33200 |
| 2023-10-25 | 16.91 | $16.32 | 35346 |
| 2023-10-24 | 16.98 | $16.60 | 8800 |
| 2023-10-23 | 17.02 | $16.56 | 12342 |
| 2023-10-20 | 17.07 | $16.61 | 18500 |
| 2023-10-19 | 17.12 | $16.86 | 32123 |
| 2023-10-18 | 17.15 | $17.13 | 14700 |
| 2023-10-17 | 17.15 | $17.35 | 31315 |
| 2023-10-16 | 17.14 | $17.23 | 19300 |
| 2023-10-13 | 17.14 | $17.10 | 16325 |
| 2023-10-12 | 17.16 | $17.12 | 8300 |
| 2023-10-11 | 17.17 | $17.21 | 69200 |
| 2023-10-10 | 17.19 | $17.26 | 21907 |
| 2023-10-09 | 17.20 | $17.18 | 27100 |
| 2023-10-06 | 17.22 | $17.10 | 38412 |
| 2023-10-05 | 17.26 | $16.85 | 26500 |
| 2023-10-04 | 17.32 | $16.90 | 46335 |
| 2023-10-03 | 17.38 | $17.00 | 25727 |
| 2023-10-02 | 17.45 | $17.22 | 57600 |
| 2023-09-29 | 17.49 | $17.27 | 65303 |
| 2023-09-28 | 17.53 | $17.24 | 42600 |
| 2023-09-27 | 17.58 | $17.01 | 32046 |
| 2023-09-26 | 17.66 | $16.97 | 24501 |
| 2023-09-25 | 17.74 | $17.23 | 26612 |
| 2023-09-22 | 17.80 | $17.10 | 32500 |
| 2023-09-21 | 17.87 | $17.48 | 38444 |
| 2023-09-20 | 17.90 | $17.75 | 28000 |
| 2023-09-19 | 17.91 | $17.86 | 16300 |
| 2023-09-18 | 17.91 | $17.80 | 15700 |
| 2023-09-15 | 17.91 | $17.85 | 14600 |
| 2023-09-14 | 17.91 | $17.93 | 15017 |
| 2023-09-13 | 17.90 | $17.88 | 20500 |
| 2023-09-12 | 17.89 | $17.92 | 13000 |
| 2023-09-11 | 17.88 | $18.05 | 14100 |
| 2023-09-08 | 17.85 | $18.12 | 21900 |
| 2023-09-07 | 17.82 | $17.96 | 17500 |
| 2023-09-06 | 17.80 | $18.00 | 21021 |
| 2023-09-05 | 17.78 | $18.11 | 28824 |
| 2023-09-01 | 17.75 | $18.05 | 15533 |
| 2023-08-31 | 17.73 | $18.02 | 10649 |
| 2023-08-30 | 17.70 | $18.00 | 31831 |
| 2023-08-29 | 17.68 | $17.90 | 16135 |
| 2023-08-28 | 17.67 | $17.58 | 22900 |
| 2023-08-25 | 17.69 | $17.42 | 24811 |
| 2023-08-24 | 17.74 | $17.33 | 24525 |
| 2023-08-23 | 17.79 | $17.56 | 44333 |
| 2023-08-22 | 17.83 | $17.53 | 18738 |
| 2023-08-21 | 17.87 | $17.69 | 22600 |
| 2023-08-18 | 17.90 | $17.55 | 15800 |
| 2023-08-17 | 17.94 | $17.56 | 23032 |
| 2023-08-16 | 17.99 | $17.74 | 18606 |
| 2023-08-15 | 18.02 | $17.83 | 34900 |
| 2023-08-14 | 18.04 | $18.02 | 27100 |
| 2023-08-11 | 18.04 | $17.92 | 11028 |
| 2023-08-10 | 18.05 | $18.00 | 37500 |
| 2023-08-09 | 18.05 | $17.91 | 23620 |
| 2023-08-08 | 18.06 | $18.03 | 40823 |
| 2023-08-07 | 18.06 | $18.01 | 11700 |
| 2023-08-04 | 18.05 | $17.87 | 11642 |
| 2023-08-03 | 18.06 | $17.94 | 15900 |
| 2023-08-02 | 18.06 | $18.06 | 24700 |
| 2023-08-01 | 18.04 | $18.28 | 32200 |
| 2023-07-31 | 18.00 | $18.30 | 31500 |
| 2023-07-28 | 17.96 | $18.26 | 20900 |
| 2023-07-27 | 17.92 | $18.14 | 29711 |
| 2023-07-26 | 17.88 | $18.20 | 30840 |
| 2023-07-25 | 17.83 | $18.21 | 16626 |
| 2023-07-24 | 17.78 | $18.21 | 28610 |
| 2023-07-21 | 17.72 | $17.91 | 28949 |
| 2023-07-20 | 17.68 | $17.88 | 22125 |
| 2023-07-19 | 17.65 | $17.95 | 37500 |
| 2023-07-18 | 17.61 | $17.92 | 20240 |
| 2023-07-17 | 17.57 | $17.82 | 29000 |
| 2023-07-14 | 17.54 | $17.61 | 27014 |
| 2023-07-13 | 17.53 | $17.71 | 47900 |
| 2023-07-12 | 17.51 | $17.76 | 15941 |
| 2023-07-11 | 17.48 | $17.54 | 42200 |
| 2023-07-10 | 17.47 | $17.63 | 32900 |
| 2023-07-07 | 17.45 | $17.56 | 51031 |
| 2023-07-06 | 17.44 | $17.53 | 43322 |
| 2023-07-05 | 17.43 | $17.65 | 34700 |
| 2023-07-03 | 17.41 | $17.73 | 38624 |
| 2023-06-30 | 17.37 | $17.53 | 72500 |
| 2023-06-29 | 17.35 | $17.38 | 27912 |
| 2023-06-28 | 17.35 | $17.24 | 69425 |
| 2023-06-27 | 17.35 | $17.22 | 21600 |
| 2023-06-26 | 17.35 | $17.07 | 39300 |
| 2023-06-23 | 17.37 | $17.20 | 32230 |
| 2023-06-22 | 17.37 | $17.21 | 25900 |
| 2023-06-21 | 17.36 | $17.47 | 27400 |
| 2023-06-20 | 17.33 | $17.51 | 23500 |
| 2023-06-16 | 17.29 | $17.55 | 13100 |
| 2023-06-15 | 17.24 | $17.76 | 34134 |
| 2023-06-14 | 17.17 | $17.56 | 26800 |
| 2023-06-13 | 17.12 | $17.54 | 34300 |
| 2023-06-12 | 17.06 | $17.47 | 31244 |
| 2023-06-09 | 17.00 | $17.40 | 55502 |
| 2023-06-08 | 16.94 | $17.37 | 21826 |
| 2023-06-07 | 16.89 | $17.26 | 20639 |
| 2023-06-06 | 16.84 | $17.27 | 53347 |
| 2023-06-05 | 16.79 | $17.12 | 21140 |
| 2023-06-02 | 16.75 | $17.20 | 37845 |
| 2023-06-01 | 16.70 | $16.91 | 13300 |
| 2023-05-31 | 16.68 | $16.72 | 26200 |
| 2023-05-30 | 16.67 | $16.70 | 22900 |
| 2023-05-26 | 16.67 | $16.67 | 58200 |
| 2023-05-25 | 16.67 | $16.68 | 45744 |
| 2023-05-24 | 16.67 | $16.55 | 33248 |
| 2023-05-23 | 16.68 | $16.67 | 46400 |
| 2023-05-22 | 16.68 | $16.77 | 17001 |
| 2023-05-19 | 16.67 | $16.81 | 15200 |
| 2023-05-18 | 16.66 | $16.83 | 20500 |
| 2023-05-17 | 16.64 | $16.67 | 25600 |
| 2023-05-16 | 16.64 | $16.51 | 22238 |
| 2023-05-15 | 16.66 | $16.57 | 17700 |
| 2023-05-12 | 16.67 | $16.56 | 38738 |
| 2023-05-11 | 16.69 | $16.61 | 27200 |
| 2023-05-10 | 16.70 | $16.70 | 14500 |
| 2023-05-09 | 16.70 | $16.70 | 20214 |
| 2023-05-08 | 16.71 | $16.74 | 25000 |
| 2023-05-05 | 16.70 | $16.74 | 21948 |
| 2023-05-04 | 16.70 | $16.43 | 17824 |
| 2023-05-03 | 16.73 | $16.58 | 25836 |
| 2023-05-02 | 16.74 | $16.67 | 23200 |
| 2023-05-01 | 16.74 | $16.91 | 16634 |
| 2023-04-28 | 16.72 | $16.90 | 25019 |
| 2023-04-27 | 16.70 | $16.69 | 14500 |
| 2023-04-26 | 16.69 | $16.45 | 24539 |
| 2023-04-25 | 16.71 | $16.51 | 23920 |
| 2023-04-24 | 16.71 | $16.75 | 15800 |
| 2023-04-21 | 16.70 | $16.78 | 17819 |
| 2023-04-20 | 16.67 | $16.85 | 23200 |
| 2023-04-19 | 16.64 | $16.89 | 24300 |
| 2023-04-18 | 16.60 | $16.89 | 18100 |
| 2023-04-17 | 16.55 | $16.80 | 30500 |
| 2023-04-14 | 16.52 | $16.80 | 14923 |
| 2023-04-13 | 16.48 | $16.81 | 27131 |
| 2023-04-12 | 16.44 | $16.70 | 24618 |
| 2023-04-11 | 16.40 | $16.71 | 39343 |
| 2023-04-10 | 16.36 | $16.66 | 54119 |
| 2023-04-06 | 16.33 | $16.49 | 46112 |
| 2023-04-05 | 16.31 | $16.32 | 69300 |
| 2023-04-04 | 16.31 | $16.45 | 53942 |
| 2023-04-03 | 16.30 | $16.72 | 51644 |
| 2023-03-31 | 16.26 | $16.52 | 155432 |
| 2023-03-30 | 16.25 | $16.35 | 52139 |
| 2023-03-29 | 16.25 | $16.18 | 61000 |
| 2023-03-28 | 16.27 | $15.96 | 39500 |
| 2023-03-27 | 16.31 | $16.05 | 36600 |
| 2023-03-24 | 16.35 | $16.12 | 42807 |
| 2023-03-23 | 16.39 | $16.14 | 43843 |
| 2023-03-22 | 16.42 | $16.15 | 37503 |
| 2023-03-21 | 16.45 | $16.62 | 25341 |
| 2023-03-20 | 16.44 | $16.39 | 29006 |
| 2023-03-17 | 16.46 | $16.27 | 46300 |
| 2023-03-16 | 16.49 | $16.41 | 43628 |
| 2023-03-15 | 16.51 | $16.04 | 64500 |
| 2023-03-14 | 16.57 | $16.28 | 43400 |
| 2023-03-13 | 16.61 | $16.07 | 49400 |
| 2023-03-10 | 16.67 | $16.27 | 37829 |
| 2023-03-09 | 16.72 | $16.51 | 31644 |
| 2023-03-08 | 16.75 | $16.76 | 71414 |
| 2023-03-07 | 16.75 | $16.75 | 20349 |
| 2023-03-06 | 16.75 | $16.98 | 27442 |
| 2023-03-03 | 16.74 | $16.89 | 66723 |
| 2023-03-02 | 16.73 | $16.69 | 93943 |
| 2023-03-01 | 16.74 | $16.58 | 61100 |
| 2023-02-28 | 16.76 | $16.60 | 99700 |
| 2023-02-27 | 16.79 | $16.50 | 30046 |
| 2023-02-24 | 16.82 | $16.51 | 29400 |
| 2023-02-23 | 16.85 | $16.63 | 26500 |
| 2023-02-22 | 16.88 | $16.50 | 30200 |
| 2023-02-21 | 16.91 | $16.57 | 24108 |
| 2023-02-17 | 16.94 | $17.01 | 26300 |
| 2023-02-16 | 16.92 | $16.96 | 20130 |
| 2023-02-15 | 16.90 | $17.11 | 18600 |
| 2023-02-14 | 16.86 | $17.09 | 21114 |
| 2023-02-13 | 16.83 | $17.15 | 55203 |
| 2023-02-10 | 16.78 | $16.85 | 27600 |
| 2023-02-09 | 16.76 | $16.76 | 21500 |
| 2023-02-08 | 16.75 | $16.84 | 18107 |
| 2023-02-07 | 16.73 | $16.96 | 51932 |
| 2023-02-06 | 16.69 | $16.81 | 42200 |
| 2023-02-03 | 16.66 | $16.88 | 32700 |
| 2023-02-02 | 16.62 | $17.11 | 58433 |
| 2023-02-01 | 16.54 | $17.03 | 42200 |
| 2023-01-31 | 16.48 | $16.86 | 40400 |
| 2023-01-30 | 16.42 | $16.58 | 43634 |
| 2023-01-27 | 16.38 | $16.82 | 50300 |
| 2023-01-26 | 16.32 | $16.67 | 18600 |
| 2023-01-25 | 16.26 | $16.53 | 33900 |
| 2023-01-24 | 16.21 | $16.54 | 57738 |
| 2023-01-23 | 16.15 | $16.54 | 18100 |
| 2023-01-20 | 16.09 | $16.29 | 15900 |
| 2023-01-19 | 16.06 | $16.08 | 32825 |
| 2023-01-18 | 16.04 | $16.23 | 24500 |
| 2023-01-17 | 16.00 | $16.47 | 19739 |
| 2023-01-13 | 15.94 | $16.49 | 21100 |
| 2023-01-12 | 15.88 | $16.43 | 24915 |
| 2023-01-11 | 15.83 | $16.41 | 26200 |
| 2023-01-10 | 15.77 | $16.19 | 37739 |
| 2023-01-09 | 15.74 | $15.97 | 26040 |
| 2023-01-06 | 15.73 | $15.92 | 22200 |
| 2023-01-05 | 15.72 | $15.59 | 45100 |
| 2023-01-04 | 15.75 | $15.77 | 37242 |
| 2023-01-03 | 15.76 | $15.72 | 27700 |
| 2022-12-30 | 15.79 | $15.76 | 137113 |
| 2022-12-29 | 15.81 | $15.60 | 50329 |
| 2022-12-28 | 15.85 | $15.26 | 62624 |
| 2022-12-27 | 15.93 | $15.42 | 48400 |
| 2022-12-23 | 16.00 | $15.54 | 26500 |
| 2022-12-22 | 16.06 | $15.48 | 31927 |
| 2022-12-21 | 16.14 | $15.94 | 55600 |
| 2022-12-20 | 16.17 | $15.71 | 53700 |
| 2022-12-19 | 16.22 | $15.77 | 81600 |
| 2022-12-16 | 16.27 | $15.92 | 49400 |
| 2022-12-15 | 16.31 | $16.10 | 26300 |
| 2022-12-14 | 16.32 | $16.46 | 28800 |
| 2022-12-13 | 16.31 | $16.41 | 30100 |
| 2022-12-12 | 16.29 | $16.26 | 32928 |
| 2022-12-09 | 16.29 | $16.17 | 13400 |
| 2022-12-08 | 16.30 | $16.21 | 29021 |
| 2022-12-07 | 16.30 | $16.11 | 27712 |
| 2022-12-06 | 16.30 | $16.12 | 41028 |
| 2022-12-05 | 16.30 | $16.27 | 29828 |
| 2022-12-02 | 16.29 | $16.59 | 11900 |
| 2022-12-01 | 16.23 | $16.72 | 20000 |
| 2022-11-30 | 16.16 | $16.67 | 163520 |
| 2022-11-29 | 16.08 | $16.25 | 34200 |
| 2022-11-28 | 16.05 | $16.17 | 35904 |
| 2022-11-25 | 16.02 | $16.46 | 6223 |
| 2022-11-23 | 15.96 | $16.46 | 18000 |
| 2022-11-22 | 15.89 | $16.28 | 23000 |
| 2022-11-21 | 15.83 | $16.07 | 29000 |
| 2022-11-18 | 15.80 | $16.13 | 34506 |
| 2022-11-17 | 15.75 | $15.99 | 33800 |
| 2022-11-16 | 15.71 | $16.02 | 20329 |
| 2022-11-15 | 15.66 | $16.16 | 32005 |
| 2022-11-14 | 15.59 | $16.03 | 17600 |
| 2022-11-11 | 15.53 | $16.11 | 25446 |
| 2022-11-10 | 15.46 | $15.98 | 21903 |
| 2022-11-09 | 15.40 | $15.27 | 29635 |
| 2022-11-08 | 15.39 | $15.51 | 230200 |
| 2022-11-07 | 15.37 | $15.58 | 31600 |
| 2022-11-04 | 15.33 | $15.29 | 20400 |
| 2022-11-03 | 15.31 | $15.22 | 25329 |
| 2022-11-02 | 15.30 | $15.38 | 29420 |
| 2022-11-01 | 15.28 | $15.69 | 26500 |
| 2022-10-31 | 15.22 | $15.67 | 29200 |
| 2022-10-28 | 15.17 | $15.74 | 15000 |
| 2022-10-27 | 15.10 | $15.36 | 38800 |
| 2022-10-26 | 15.06 | $15.52 | 26920 |
| 2022-10-25 | 15.01 | $15.55 | 30832 |
| 2022-10-24 | 14.95 | $15.31 | 69406 |
| 2022-10-21 | 14.91 | $15.11 | 41325 |
| 2022-10-20 | 14.89 | $14.85 | 79820 |
| 2022-10-19 | 14.89 | $14.95 | 28633 |
| 2022-10-18 | 14.89 | $15.13 | 23200 |
| 2022-10-17 | 14.89 | $14.98 | 34000 |
| 2022-10-14 | 14.90 | $14.69 | 43900 |
| 2022-10-13 | 14.95 | $15.03 | 34800 |
| 2022-10-12 | 14.97 | $14.67 | 68927 |
| 2022-10-11 | 15.04 | $14.56 | 64500 |
| 2022-10-10 | 15.13 | $14.60 | 58946 |
| 2022-10-07 | 15.23 | $14.76 | 63410 |
| 2022-10-06 | 15.32 | $15.05 | 40800 |
| 2022-10-05 | 15.40 | $15.20 | 102600 |
| 2022-10-04 | 15.46 | $15.37 | 122503 |
| 2022-10-03 | 15.52 | $15.07 | 53922 |
| 2022-09-30 | 15.62 | $14.69 | 120712 |
| 2022-09-29 | 15.76 | $14.64 | 113612 |
| 2022-09-28 | 15.92 | $14.96 | 109000 |
| 2022-09-27 | 16.05 | $14.64 | 36200 |
| 2022-09-26 | 16.23 | $14.73 | 64900 |
| 2022-09-23 | 16.41 | $15.01 | 56200 |
| 2022-09-22 | 16.58 | $15.49 | 35700 |
| 2022-09-21 | 16.72 | $16.15 | 21829 |
| 2022-09-20 | 16.80 | $16.52 | 60000 |
| 2022-09-19 | 16.84 | $16.64 | 36341 |
| 2022-09-16 | 16.88 | $16.33 | 17001 |
| 2022-09-15 | 16.96 | $16.54 | 26229 |
| 2022-09-14 | 17.03 | $16.66 | 77737 |
| 2022-09-13 | 17.09 | $16.73 | 30300 |
| 2022-09-12 | 17.15 | $17.43 | 21800 |
| 2022-09-09 | 17.15 | $17.09 | 12000 |
| 2022-09-08 | 17.19 | $16.98 | 19700 |
| 2022-09-07 | 17.24 | $16.78 | 20800 |
| 2022-09-06 | 17.31 | $16.55 | 18300 |
| 2022-09-02 | 17.41 | $16.77 | 24243 |
| 2022-09-01 | 17.49 | $16.81 | 16200 |
| 2022-08-31 | 17.58 | $16.99 | 21025 |
| 2022-08-30 | 17.65 | $16.99 | 11500 |
| 2022-08-29 | 17.72 | $17.24 | 27746 |
| 2022-08-26 | 17.77 | $17.34 | 21029 |
| 2022-08-25 | 17.81 | $17.74 | 34247 |
| 2022-08-24 | 17.81 | $17.58 | 12038 |
| 2022-08-23 | 17.82 | $17.53 | 17803 |
| 2022-08-22 | 17.84 | $17.43 | 24148 |
| 2022-08-19 | 17.86 | $17.90 | 45200 |
| 2022-08-18 | 17.83 | $18.09 | 16136 |
| 2022-08-17 | 17.78 | $17.98 | 44001 |
| 2022-08-16 | 17.74 | $18.23 | 17900 |
| 2022-08-15 | 17.66 | $18.30 | 21146 |
| 2022-08-12 | 17.57 | $18.14 | 32943 |
| 2022-08-11 | 17.49 | $17.92 | 33406 |
| 2022-08-10 | 17.42 | $17.84 | 54900 |
| 2022-08-09 | 17.35 | $17.57 | 43018 |
| 2022-08-08 | 17.30 | $17.66 | 15327 |
| 2022-08-05 | 17.23 | $17.57 | 16100 |
| 2022-08-04 | 17.17 | $17.61 | 25200 |
| 2022-08-03 | 17.11 | $17.78 | 25531 |
| 2022-08-02 | 17.02 | $17.45 | 29100 |
| 2022-08-01 | 16.95 | $17.54 | 32812 |
| 2022-07-29 | 16.87 | $17.67 | 48400 |
| 2022-07-28 | 16.78 | $17.25 | 27026 |
| 2022-07-27 | 16.71 | $17.09 | 43313 |
| 2022-07-26 | 16.67 | $16.58 | 60641 |
| 2022-07-25 | 16.67 | $16.89 | 22700 |
| 2022-07-22 | 16.64 | $16.93 | 22400 |
| 2022-07-21 | 16.60 | $17.21 | 29238 |
| 2022-07-20 | 16.53 | $17.03 | 20900 |
| 2022-07-19 | 16.47 | $16.88 | 31923 |
| 2022-07-18 | 16.43 | $16.38 | 30700 |
| 2022-07-15 | 16.43 | $16.47 | 15628 |
| 2022-07-14 | 16.43 | $16.25 | 7700 |
| 2022-07-13 | 16.44 | $16.32 | 58349 |
| 2022-07-12 | 16.46 | $16.40 | 74800 |
| 2022-07-11 | 16.47 | $16.42 | 105534 |
| 2022-07-08 | 16.48 | $16.65 | 66700 |
| 2022-07-07 | 16.48 | $16.67 | 131400 |
| 2022-07-06 | 16.49 | $16.47 | 41000 |
| 2022-07-05 | 16.52 | $16.43 | 42700 |
| 2022-07-01 | 16.57 | $16.33 | 126200 |
| 2022-06-30 | 16.64 | $16.34 | 174101 |
| 2022-06-29 | 16.71 | $16.34 | 164700 |
| 2022-06-28 | 16.79 | $16.64 | 50500 |
| 2022-06-27 | 16.86 | $16.71 | 25843 |
| 2022-06-24 | 16.92 | $16.62 | 126300 |
| 2022-06-23 | 16.99 | $16.26 | 12800 |
| 2022-06-22 | 17.10 | $16.01 | 19200 |
| 2022-06-21 | 17.25 | $16.39 | 24703 |
| 2022-06-17 | 17.36 | $16.13 | 27813 |
| 2022-06-16 | 17.49 | $16.00 | 51500 |
| 2022-06-15 | 17.65 | $16.88 | 19430 |
| 2022-06-14 | 17.73 | $16.64 | 43809 |
| 2022-06-13 | 17.83 | $16.72 | 37813 |
| 2022-06-10 | 17.93 | $17.62 | 16900 |
| 2022-06-09 | 17.94 | $17.88 | 25400 |
| 2022-06-08 | 17.92 | $18.22 | 17200 |
| 2022-06-07 | 17.86 | $18.25 | 26228 |
| 2022-06-06 | 17.80 | $18.10 | 28333 |
| 2022-06-03 | 17.75 | $18.22 | 24210 |
| 2022-06-02 | 17.69 | $18.54 | 21000 |
| 2022-06-01 | 17.61 | $18.11 | 35600 |
| 2022-05-31 | 17.56 | $18.41 | 30030 |
| 2022-05-27 | 17.49 | $18.37 | 23500 |
| 2022-05-26 | 17.42 | $17.84 | 67725 |
| 2022-05-25 | 17.41 | $17.18 | 12618 |
| 2022-05-24 | 17.46 | $17.26 | 29114 |
| 2022-05-23 | 17.52 | $17.26 | 29100 |
| 2022-05-20 | 17.58 | $17.05 | 14225 |
| 2022-05-19 | 17.67 | $17.12 | 20929 |
| 2022-05-18 | 17.77 | $17.25 | 20106 |
| 2022-05-17 | 17.87 | $17.64 | 23300 |
| 2022-05-16 | 17.94 | $17.26 | 22711 |
| 2022-05-13 | 18.06 | $17.26 | 36100 |
| 2022-05-12 | 18.18 | $16.82 | 38832 |
| 2022-05-11 | 18.37 | $17.37 | 25947 |
| 2022-05-10 | 18.51 | $17.38 | 40003 |
| 2022-05-09 | 18.65 | $17.52 | 30112 |
| 2022-05-06 | 18.80 | $18.17 | 19732 |
| 2022-05-05 | 18.89 | $18.35 | 21347 |
| 2022-05-04 | 18.97 | $18.94 | 9127 |
| 2022-05-03 | 19.00 | $18.46 | 40600 |
| 2022-05-02 | 19.09 | $18.33 | 36832 |
| 2022-04-29 | 19.19 | $18.36 | 19200 |
| 2022-04-28 | 19.31 | $19.02 | 22100 |
| 2022-04-27 | 19.36 | $18.58 | 18700 |
| 2022-04-26 | 19.47 | $18.60 | 17622 |
| 2022-04-25 | 19.59 | $19.10 | 27837 |
| 2022-04-22 | 19.66 | $19.02 | 23800 |
| 2022-04-21 | 19.75 | $19.54 | 20700 |
| 2022-04-20 | 19.78 | $19.74 | 65000 |
| 2022-04-19 | 19.81 | $19.75 | 22600 |
| 2022-04-18 | 19.84 | $19.45 | 31900 |
| 2022-04-14 | 19.90 | $19.40 | 27100 |
| 2022-04-13 | 19.97 | $19.65 | 21900 |
| 2022-04-12 | 20.02 | $19.45 | 15200 |
| 2022-04-11 | 20.09 | $19.54 | 32844 |
| 2022-04-08 | 20.15 | $19.61 | 21300 |
| 2022-04-07 | 20.20 | $19.78 | 47600 |
| 2022-04-06 | 20.23 | $19.75 | 45648 |
| 2022-04-05 | 20.26 | $20.00 | 36129 |
| 2022-04-04 | 20.27 | $20.25 | 61403 |
| 2022-04-01 | 20.25 | $20.27 | 33335 |
| 2022-03-31 | 20.22 | $20.25 | 88700 |
| 2022-03-30 | 20.19 | $20.67 | 51423 |
| 2022-03-29 | 20.12 | $20.50 | 58400 |
| 2022-03-28 | 20.07 | $20.37 | 20300 |
| 2022-03-25 | 20.02 | $20.34 | 12200 |
| 2022-03-24 | 19.97 | $20.20 | 20500 |
| 2022-03-23 | 19.93 | $20.05 | 22648 |
| 2022-03-22 | 19.90 | $20.52 | 24400 |
| 2022-03-21 | 19.83 | $20.83 | 41522 |
| 2022-03-18 | 19.72 | $20.75 | 19800 |
| 2022-03-17 | 19.61 | $20.70 | 45312 |
| 2022-03-16 | 19.51 | $19.85 | 18500 |
| 2022-03-15 | 19.49 | $19.19 | 33700 |
| 2022-03-14 | 19.54 | $18.92 | 16006 |
| 2022-03-11 | 19.62 | $19.24 | 14800 |
| 2022-03-10 | 19.68 | $19.32 | 34821 |
| 2022-03-09 | 19.74 | $19.68 | 10900 |
| 2022-03-08 | 19.77 | $19.29 | 33400 |
| 2022-03-07 | 19.83 | $19.39 | 25419 |
| 2022-03-04 | 19.89 | $19.75 | 91646 |
| 2022-03-03 | 19.92 | $19.86 | 12400 |
| 2022-03-02 | 19.95 | $20.00 | 24000 |
| 2022-03-01 | 19.96 | $19.74 | 29249 |
| 2022-02-28 | 19.99 | $19.83 | 29944 |
| 2022-02-25 | 20.02 | $19.85 | 17500 |
| 2022-02-24 | 20.05 | $19.24 | 69322 |
| 2022-02-23 | 20.13 | $19.05 | 26834 |
| 2022-02-22 | 20.24 | $19.81 | 53700 |
| 2022-02-18 | 20.27 | $20.00 | 36800 |
| 2022-02-17 | 20.28 | $20.23 | 22937 |
| 2022-02-16 | 20.28 | $20.56 | 50500 |
| 2022-02-15 | 20.24 | $20.25 | 30419 |
| 2022-02-14 | 20.23 | $20.09 | 33300 |
| 2022-02-11 | 20.25 | $20.34 | 28100 |
| 2022-02-10 | 20.25 | $20.67 | 16700 |
| 2022-02-09 | 20.22 | $20.75 | 29900 |
| 2022-02-08 | 20.19 | $20.43 | 23300 |
| 2022-02-07 | 20.19 | $20.11 | 17700 |
| 2022-02-04 | 20.22 | $20.12 | 29407 |
| 2022-02-03 | 20.26 | $20.24 | 27200 |
| 2022-02-02 | 20.30 | $20.50 | 15631 |
| 2022-02-01 | 20.31 | $20.36 | 26022 |
| 2022-01-31 | 20.34 | $20.26 | 21702 |
| 2022-01-28 | 20.39 | $19.85 | 24600 |
| 2022-01-27 | 20.48 | $19.41 | 25800 |
| 2022-01-26 | 20.63 | $19.47 | 28900 |
| 2022-01-25 | 20.78 | $19.43 | 29000 |
| 2022-01-24 | 20.95 | $19.87 | 142314 |
| 2022-01-21 | 21.08 | $20.01 | 24700 |
| 2022-01-20 | 21.20 | $20.57 | 35849 |
| 2022-01-19 | 21.26 | $20.60 | 77110 |
| 2022-01-18 | 21.33 | $21.18 | 28023 |
| 2022-01-14 | 21.35 | $21.38 | 14700 |
| 2022-01-13 | 21.34 | $21.42 | 21600 |
| 2022-01-12 | 21.33 | $21.44 | 22637 |
| 2022-01-11 | 21.32 | $21.37 | 24500 |
| 2022-01-10 | 21.31 | $20.97 | 21200 |
| 2022-01-07 | 21.35 | $21.12 | 32525 |
| 2022-01-06 | 21.36 | $21.11 | 49043 |
| 2022-01-05 | 21.38 | $21.36 | 33643 |
| 2022-01-04 | 21.38 | $21.46 | 28100 |
| 2022-01-03 | 21.36 | $21.70 | 37804 |
| 2021-12-31 | 21.31 | $21.29 | 61200 |
| 2021-12-30 | 21.30 | $21.95 | 47700 |
| 2021-12-29 | 21.22 | $21.70 | 37901 |
| 2021-12-28 | 21.16 | $21.30 | 26911 |
| 2021-12-27 | 21.13 | $21.27 | 17300 |
| 2021-12-23 | 21.11 | $21.13 | 24128 |
| 2021-12-22 | 21.10 | $20.90 | 22600 |
| 2021-12-21 | 21.11 | $21.35 | 32143 |
| 2021-12-20 | 21.08 | $21.11 | 47400 |
| 2021-12-17 | 21.07 | $21.38 | 10600 |
| 2021-12-16 | 21.03 | $21.30 | 17600 |
| 2021-12-15 | 21.00 | $21.25 | 30900 |
| 2021-12-14 | 20.98 | $21.09 | 11714 |
| 2021-12-13 | 20.98 | $21.10 | 10123 |
| 2021-12-10 | 20.97 | $21.31 | 12200 |
| 2021-12-09 | 20.94 | $21.13 | 7900 |
| 2021-12-08 | 20.94 | $21.20 | 19740 |
| 2021-12-07 | 20.92 | $21.23 | 24826 |
| 2021-12-06 | 20.91 | $20.70 | 34940 |
| 2021-12-03 | 20.95 | $20.47 | 37324 |
| 2021-12-02 | 21.01 | $20.51 | 24725 |
| 2021-12-01 | 21.07 | $20.60 | 34300 |
| 2021-11-30 | 21.13 | $20.69 | 47100 |
| 2021-11-29 | 21.19 | $20.88 | 36500 |
| 2021-11-26 | 21.22 | $20.75 | 23100 |
| 2021-11-24 | 21.27 | $21.17 | 29200 |
| 2021-11-23 | 21.28 | $21.14 | 38318 |
| 2021-11-22 | 21.29 | $21.25 | 16300 |
| 2021-11-19 | 21.29 | $21.16 | 16941 |
| 2021-11-18 | 21.30 | $21.25 | 25044 |
| 2021-11-17 | 21.30 | $21.32 | 23117 |
| 2021-11-16 | 21.29 | $21.37 | 24000 |
| 2021-11-15 | 21.27 | $21.30 | 30500 |
| 2021-11-12 | 21.25 | $21.35 | 15900 |
| 2021-11-11 | 21.23 | $21.24 | 25700 |
| 2021-11-10 | 21.21 | $21.38 | 14800 |
| 2021-11-09 | 21.18 | $21.39 | 16500 |
| 2021-11-08 | 21.13 | $21.42 | 12100 |
| 2021-11-05 | 21.08 | $21.41 | 14700 |
| 2021-11-04 | 21.03 | $21.29 | 9715 |
| 2021-11-03 | 20.98 | $21.39 | 12547 |
| 2021-11-02 | 20.92 | $21.38 | 21300 |
| 2021-11-01 | 20.84 | $21.13 | 25400 |
| 2021-10-29 | 20.79 | $21.03 | 9800 |
| 2021-10-28 | 20.74 | $21.07 | 38200 |
| 2021-10-27 | 20.68 | $20.91 | 22106 |
| 2021-10-26 | 20.63 | $21.10 | 19900 |
| 2021-10-25 | 20.56 | $21.05 | 15721 |
| 2021-10-22 | 20.50 | $21.02 | 21424 |
| 2021-10-21 | 20.43 | $20.90 | 19913 |
| 2021-10-20 | 20.37 | $21.08 | 23100 |
| 2021-10-19 | 20.30 | $20.68 | 20800 |
| 2021-10-18 | 20.26 | $20.65 | 16400 |
| 2021-10-15 | 20.22 | $20.51 | 13100 |
| 2021-10-14 | 20.20 | $20.41 | 17005 |
| 2021-10-13 | 20.19 | $20.27 | 17900 |
| 2021-10-12 | 20.20 | $20.32 | 9339 |
| 2021-10-11 | 20.20 | $20.17 | 10910 |
| 2021-10-08 | 20.23 | $20.28 | 17038 |
| 2021-10-07 | 20.25 | $20.25 | 24100 |
| 2021-10-06 | 20.28 | $19.93 | 25235 |
| 2021-10-05 | 20.34 | $19.82 | 42700 |
| 2021-10-04 | 20.43 | $19.68 | 47912 |
| 2021-10-01 | 20.54 | $19.98 | 44700 |
| 2021-09-30 | 20.63 | $19.70 | 123701 |
| 2021-09-29 | 20.75 | $20.40 | 45323 |
| 2021-09-28 | 20.81 | $20.61 | 25900 |
| 2021-09-27 | 20.85 | $20.37 | 9700 |
| 2021-09-24 | 20.92 | $20.52 | 7524 |
| 2021-09-23 | 20.98 | $20.52 | 17908 |
| 2021-09-22 | 21.04 | $20.35 | 10500 |
| 2021-09-21 | 21.12 | $20.55 | 21241 |
| 2021-09-20 | 21.19 | $20.49 | 25945 |
| 2021-09-17 | 21.26 | $20.95 | 12723 |
| 2021-09-16 | 21.29 | $20.95 | 20404 |
| 2021-09-15 | 21.31 | $21.19 | 24700 |
| 2021-09-14 | 21.32 | $21.06 | 13900 |
| 2021-09-13 | 21.33 | $21.14 | 15218 |
| 2021-09-10 | 21.34 | $21.27 | 13120 |
| 2021-09-09 | 21.34 | $21.38 | 26600 |
| 2021-09-08 | 21.32 | $22.16 | 17832 |
| 2021-09-07 | 21.22 | $21.52 | 12300 |
| 2021-09-03 | 21.19 | $21.56 | 25600 |
| 2021-09-02 | 21.14 | $21.25 | 29100 |
| 2021-09-01 | 21.13 | $21.27 | 13900 |
| 2021-08-31 | 21.11 | $21.35 | 13526 |
| 2021-08-30 | 21.07 | $21.30 | 10527 |
| 2021-08-27 | 21.04 | $21.18 | 10227 |
| 2021-08-26 | 21.02 | $21.12 | 16100 |
| 2021-08-25 | 21.00 | $21.17 | 18249 |
| 2021-08-24 | 20.97 | $21.10 | 33649 |
| 2021-08-23 | 20.94 | $21.05 | 24500 |
| 2021-08-20 | 20.92 | $21.04 | 19115 |
| 2021-08-19 | 20.90 | $20.62 | 16100 |
| 2021-08-18 | 20.92 | $20.90 | 25700 |
| 2021-08-17 | 20.91 | $21.03 | 16400 |
| 2021-08-16 | 20.88 | $21.14 | 25000 |
| 2021-08-13 | 20.84 | $21.20 | 9107 |
| 2021-08-12 | 20.80 | $21.25 | 11417 |
| 2021-08-11 | 20.74 | $21.07 | 14202 |
| 2021-08-10 | 20.70 | $21.03 | 15600 |
| 2021-08-09 | 20.66 | $21.01 | 19700 |
| 2021-08-06 | 20.63 | $21.08 | 26948 |
| 2021-08-05 | 20.58 | $20.83 | 37116 |
| 2021-08-04 | 20.55 | $20.38 | 20340 |
| 2021-08-03 | 20.57 | $20.49 | 13810 |
| 2021-08-02 | 20.58 | $20.51 | 11837 |
| 2021-07-30 | 20.58 | $20.54 | 12900 |
| 2021-07-29 | 20.58 | $20.57 | 18000 |
| 2021-07-28 | 20.58 | $20.52 | 16105 |
| 2021-07-27 | 20.59 | $20.51 | 21500 |
| 2021-07-26 | 20.59 | $20.73 | 10800 |
| 2021-07-23 | 20.57 | $20.66 | 24600 |
| 2021-07-22 | 20.56 | $20.60 | 34312 |
| 2021-07-21 | 20.54 | $20.75 | 32300 |
| 2021-07-20 | 20.51 | $20.54 | 27442 |
| 2021-07-19 | 20.50 | $20.36 | 49415 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.60
2026-07-17
Close Price
$22.74
Vol: 13093
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.54
Average
19.26
Maximum
23.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.60 | $22.74 | 13093 |
| 2026-07-16 | 22.56 | $22.77 | 22942 |
| 2026-07-15 | 22.51 | $22.72 | 24134 |
| 2026-07-14 | 22.45 | $22.60 | 11814 |
| 2026-07-13 | 22.42 | $22.54 | 22300 |
| 2026-07-10 | 22.39 | $22.60 | 23700 |
| 2026-07-09 | 22.35 | $22.58 | 21400 |
| 2026-07-08 | 22.30 | $22.55 | 20416 |
| 2026-07-07 | 22.26 | $22.44 | 40500 |
| 2026-07-06 | 22.22 | $22.53 | 23100 |
| 2026-07-02 | 22.17 | $22.43 | 16400 |
| 2026-07-01 | 22.12 | $22.30 | 38600 |
| 2026-06-30 | 22.10 | $22.36 | 81019 |
| 2026-06-29 | 22.07 | $21.99 | 43200 |
| 2026-06-26 | 22.10 | $21.69 | 18100 |
| 2026-06-25 | 22.21 | $21.75 | 25200 |
| 2026-06-24 | 22.32 | $21.85 | 61529 |
| 2026-06-23 | 22.43 | $21.91 | 25003 |
| 2026-06-22 | 22.54 | $22.05 | 29016 |
| 2026-06-18 | 22.64 | $22.61 | 15300 |
| 2026-06-17 | 22.65 | $22.38 | 28000 |
| 2026-06-16 | 22.69 | $22.55 | 23512 |
| 2026-06-15 | 22.71 | $22.66 | 46600 |
| 2026-06-12 | 22.71 | $22.42 | 30000 |
| 2026-06-11 | 22.76 | $22.41 | 27900 |
| 2026-06-10 | 22.82 | $22.29 | 17049 |
| 2026-06-09 | 22.91 | $22.41 | 20725 |
| 2026-06-08 | 23.00 | $22.56 | 24831 |
| 2026-06-05 | 23.06 | $22.46 | 34821 |
| 2026-06-04 | 23.15 | $23.04 | 41924 |
| 2026-06-03 | 23.13 | $22.91 | 26700 |
| 2026-06-02 | 23.13 | $23.12 | 36200 |
| 2026-06-01 | 23.08 | $23.11 | 39729 |
| 2026-05-29 | 23.03 | $23.13 | 16926 |
| 2026-05-28 | 22.97 | $23.02 | 28106 |
| 2026-05-27 | 22.91 | $22.95 | 40006 |
| 2026-05-26 | 22.86 | $23.02 | 34846 |
| 2026-05-22 | 22.78 | $22.91 | 30200 |
| 2026-05-21 | 22.71 | $22.76 | 50112 |
| 2026-05-20 | 22.66 | $22.70 | 27900 |
| 2026-05-19 | 22.61 | $22.35 | 19200 |
| 2026-05-18 | 22.63 | $22.48 | 14600 |
| 2026-05-15 | 22.62 | $22.50 | 28800 |
| 2026-05-14 | 22.60 | $22.71 | 19120 |
| 2026-05-13 | 22.53 | $22.57 | 25331 |
| 2026-05-12 | 22.47 | $22.38 | 26746 |
| 2026-05-11 | 22.45 | $22.44 | 15300 |
| 2026-05-08 | 22.41 | $22.48 | 24416 |
| 2026-05-07 | 22.35 | $22.30 | 15626 |
| 2026-05-06 | 22.31 | $22.43 | 29700 |
| 2026-05-05 | 22.24 | $22.24 | 19342 |
| 2026-05-04 | 22.20 | $22.21 | 15800 |
| 2026-05-01 | 22.16 | $22.35 | 23900 |
| 2026-04-30 | 22.07 | $22.25 | 20700 |
| 2026-04-29 | 22.00 | $22.06 | 12229 |
| 2026-04-28 | 21.94 | $21.93 | 28509 |
| 2026-04-27 | 21.91 | $22.10 | 11000 |
| 2026-04-24 | 21.83 | $22.07 | 29825 |
| 2026-04-23 | 21.74 | $21.98 | 13300 |
| 2026-04-22 | 21.66 | $22.10 | 17014 |
| 2026-04-21 | 21.53 | $21.91 | 33700 |
| 2026-04-20 | 21.43 | $21.92 | 30900 |
| 2026-04-17 | 21.30 | $22.06 | 22600 |
| 2026-04-16 | 21.13 | $21.83 | 19946 |
| 2026-04-15 | 20.97 | $21.77 | 45128 |
| 2026-04-14 | 20.80 | $21.65 | 42400 |
| 2026-04-13 | 20.64 | $21.32 | 26300 |
| 2026-04-10 | 20.51 | $21.09 | 41100 |
| 2026-04-09 | 20.41 | $21.07 | 34500 |
| 2026-04-08 | 20.31 | $20.93 | 41600 |
| 2026-04-07 | 20.21 | $20.47 | 46722 |
| 2026-04-06 | 20.21 | $20.64 | 25107 |
| 2026-04-02 | 20.16 | $20.59 | 17412 |
| 2026-04-01 | 20.13 | $20.66 | 44500 |
| 2026-03-31 | 20.08 | $20.40 | 79800 |
| 2026-03-30 | 20.07 | $19.62 | 55303 |
| 2026-03-27 | 20.24 | $19.66 | 25400 |
| 2026-03-26 | 20.42 | $19.98 | 65200 |
| 2026-03-25 | 20.57 | $20.49 | 11648 |
| 2026-03-24 | 20.64 | $20.24 | 20000 |
| 2026-03-23 | 20.77 | $20.27 | 33645 |
| 2026-03-20 | 20.92 | $20.03 | 66000 |
| 2026-03-19 | 21.15 | $20.87 | 18100 |
| 2026-03-18 | 21.24 | $21.05 | 31626 |
| 2026-03-17 | 21.31 | $21.23 | 21400 |
| 2026-03-16 | 21.36 | $21.25 | 37710 |
| 2026-03-13 | 21.40 | $21.09 | 19444 |
| 2026-03-12 | 21.49 | $21.13 | 33523 |
| 2026-03-11 | 21.59 | $21.43 | 23415 |
| 2026-03-10 | 21.64 | $21.35 | 24001 |
| 2026-03-09 | 21.71 | $21.31 | 33900 |
| 2026-03-06 | 21.81 | $21.46 | 19300 |
| 2026-03-05 | 21.89 | $21.72 | 18229 |
| 2026-03-04 | 21.93 | $21.90 | 13500 |
| 2026-03-03 | 21.94 | $21.77 | 18200 |
| 2026-03-02 | 21.97 | $21.92 | 7913 |
| 2026-02-27 | 21.98 | $21.88 | 22332 |
| 2026-02-26 | 22.00 | $22.02 | 20100 |
| 2026-02-25 | 22.00 | $22.17 | 27400 |
| 2026-02-24 | 21.96 | $21.95 | 105100 |
| 2026-02-23 | 21.96 | $21.80 | 16826 |
| 2026-02-20 | 21.99 | $22.02 | 23500 |
| 2026-02-19 | 21.98 | $21.88 | 18400 |
| 2026-02-18 | 22.00 | $21.91 | 16237 |
| 2026-02-17 | 22.01 | $21.89 | 45504 |
| 2026-02-13 | 22.03 | $21.86 | 30143 |
| 2026-02-12 | 22.07 | $21.94 | 22700 |
| 2026-02-11 | 22.09 | $22.18 | 29400 |
| 2026-02-10 | 22.06 | $22.12 | 44421 |
| 2026-02-09 | 22.04 | $22.25 | 29398 |
| 2026-02-06 | 21.98 | $22.05 | 23900 |
| 2026-02-05 | 21.96 | $21.71 | 31331 |
| 2026-02-04 | 22.01 | $21.93 | 47000 |
| 2026-02-03 | 22.02 | $22.01 | 27800 |
| 2026-02-02 | 22.02 | $22.12 | 27300 |
| 2026-01-30 | 21.99 | $21.96 | 16100 |
| 2026-01-29 | 21.99 | $21.92 | 25100 |
| 2026-01-28 | 22.00 | $22.00 | 45200 |
| 2026-01-27 | 21.99 | $22.04 | 78400 |
| 2026-01-26 | 21.97 | $22.00 | 19347 |
| 2026-01-23 | 21.96 | $21.86 | 36340 |
| 2026-01-22 | 21.97 | $21.90 | 19312 |
| 2026-01-21 | 21.98 | $21.82 | 24249 |
| 2026-01-20 | 22.00 | $21.62 | 22223 |
| 2026-01-16 | 22.07 | $22.03 | 19316 |
| 2026-01-15 | 22.07 | $22.02 | 14117 |
| 2026-01-14 | 22.06 | $21.95 | 15603 |
| 2026-01-13 | 22.07 | $22.12 | 42600 |
| 2026-01-12 | 22.04 | $22.09 | 29206 |
| 2026-01-09 | 22.01 | $22.11 | 22600 |
| 2026-01-08 | 21.98 | $22.02 | 22141 |
| 2026-01-07 | 21.95 | $22.07 | 44027 |
| 2026-01-06 | 21.91 | $22.07 | 35629 |
| 2026-01-05 | 21.87 | $22.05 | 35618 |
| 2026-01-02 | 21.82 | $21.92 | 18700 |
| 2025-12-31 | 21.79 | $22.02 | 87400 |
| 2025-12-30 | 21.73 | $21.92 | 38948 |
| 2025-12-29 | 21.69 | $21.72 | 14900 |
| 2025-12-26 | 21.67 | $21.82 | 11900 |
| 2025-12-24 | 21.64 | $21.75 | 9039 |
| 2025-12-23 | 21.62 | $21.62 | 37600 |
| 2025-12-22 | 21.61 | $21.51 | 33128 |
| 2025-12-19 | 21.64 | $21.75 | 19900 |
| 2025-12-18 | 21.61 | $21.49 | 11638 |
| 2025-12-17 | 21.64 | $21.37 | 29600 |
| 2025-12-16 | 21.69 | $21.49 | 21000 |
| 2025-12-15 | 21.73 | $21.58 | 15500 |
| 2025-12-12 | 21.75 | $21.62 | 17823 |
| 2025-12-11 | 21.77 | $21.79 | 22100 |
| 2025-12-10 | 21.76 | $21.81 | 24200 |
| 2025-12-09 | 21.74 | $21.77 | 22715 |
| 2025-12-08 | 21.73 | $21.84 | 22828 |
| 2025-12-05 | 21.69 | $21.82 | 28007 |
| 2025-12-04 | 21.66 | $21.81 | 15010 |
| 2025-12-03 | 21.62 | $21.79 | 22806 |
| 2025-12-02 | 21.58 | $21.78 | 14704 |
| 2025-12-01 | 21.54 | $21.77 | 25100 |
| 2025-11-28 | 21.49 | $21.89 | 7800 |
| 2025-11-26 | 21.40 | $21.71 | 23113 |
| 2025-11-25 | 21.34 | $21.53 | 25700 |
| 2025-11-24 | 21.32 | $21.41 | 12143 |
| 2025-11-21 | 21.31 | $21.11 | 9347 |
| 2025-11-20 | 21.36 | $20.89 | 37000 |
| 2025-11-19 | 21.47 | $21.22 | 13800 |
| 2025-11-18 | 21.53 | $21.03 | 19222 |
| 2025-11-17 | 21.64 | $21.35 | 15747 |
| 2025-11-14 | 21.70 | $21.52 | 32616 |
| 2025-11-13 | 21.73 | $21.49 | 21122 |
| 2025-11-12 | 21.78 | $21.82 | 18700 |
| 2025-11-11 | 21.76 | $21.76 | 15100 |
| 2025-11-10 | 21.75 | $21.72 | 11200 |
| 2025-11-07 | 21.74 | $21.42 | 12700 |
| 2025-11-06 | 21.80 | $21.62 | 21847 |
| 2025-11-05 | 21.82 | $21.88 | 24415 |
| 2025-11-04 | 21.79 | $21.78 | 12946 |
| 2025-11-03 | 21.78 | $21.91 | 22724 |
| 2025-10-31 | 21.74 | $21.92 | 27423 |
| 2025-10-30 | 21.69 | $21.80 | 19600 |
| 2025-10-29 | 21.65 | $21.81 | 28030 |
| 2025-10-28 | 21.61 | $21.83 | 40600 |
| 2025-10-27 | 21.55 | $21.79 | 36636 |
| 2025-10-24 | 21.50 | $21.56 | 21700 |
| 2025-10-23 | 21.48 | $21.43 | 9339 |
| 2025-10-22 | 21.49 | $21.36 | 38440 |
| 2025-10-21 | 21.51 | $21.46 | 41643 |
| 2025-10-20 | 21.51 | $21.48 | 22100 |
| 2025-10-17 | 21.51 | $21.38 | 10300 |
| 2025-10-16 | 21.54 | $21.35 | 32006 |
| 2025-10-15 | 21.57 | $21.49 | 26900 |
| 2025-10-14 | 21.58 | $21.47 | 18210 |
| 2025-10-13 | 21.59 | $21.42 | 12138 |
| 2025-10-10 | 21.61 | $21.19 | 35400 |
| 2025-10-09 | 21.69 | $21.73 | 35526 |
| 2025-10-08 | 21.66 | $21.79 | 36500 |
| 2025-10-07 | 21.62 | $21.69 | 45417 |
| 2025-10-06 | 21.58 | $21.66 | 22300 |
| 2025-10-03 | 21.55 | $21.56 | 42100 |
| 2025-10-02 | 21.54 | $21.66 | 36928 |
| 2025-10-01 | 21.50 | $21.70 | 47800 |
| 2025-09-30 | 21.44 | $21.52 | 75705 |
| 2025-09-29 | 21.41 | $21.30 | 43900 |
| 2025-09-26 | 21.43 | $21.25 | 21800 |
| 2025-09-25 | 21.45 | $21.16 | 27530 |
| 2025-09-24 | 21.50 | $21.27 | 49122 |
| 2025-09-23 | 21.53 | $21.41 | 29100 |
| 2025-09-22 | 21.54 | $21.46 | 9805 |
| 2025-09-19 | 21.54 | $21.65 | 29500 |
| 2025-09-18 | 21.49 | $21.51 | 23548 |
| 2025-09-17 | 21.47 | $21.40 | 21080 |
| 2025-09-16 | 21.47 | $21.48 | 19604 |
| 2025-09-15 | 21.44 | $21.52 | 27500 |
| 2025-09-12 | 21.41 | $21.44 | 24700 |
| 2025-09-11 | 21.38 | $21.41 | 38800 |
| 2025-09-10 | 21.35 | $21.34 | 22400 |
| 2025-09-09 | 21.34 | $21.34 | 26600 |
| 2025-09-08 | 21.32 | $21.36 | 12517 |
| 2025-09-05 | 21.29 | $21.33 | 26047 |
| 2025-09-04 | 21.26 | $21.39 | 13700 |
| 2025-09-03 | 21.22 | $21.18 | 15400 |
| 2025-09-02 | 21.21 | $21.07 | 13109 |
| 2025-08-29 | 21.22 | $21.23 | 11001 |
| 2025-08-28 | 21.20 | $21.29 | 22000 |
| 2025-08-27 | 21.17 | $21.20 | 11400 |
| 2025-08-26 | 21.14 | $21.13 | 20943 |
| 2025-08-25 | 21.13 | $21.11 | 14111 |
| 2025-08-22 | 21.12 | $21.12 | 18638 |
| 2025-08-21 | 21.10 | $20.89 | 14047 |
| 2025-08-20 | 21.12 | $20.95 | 13328 |
| 2025-08-19 | 21.14 | $21.03 | 23000 |
| 2025-08-18 | 21.14 | $21.06 | 20733 |
| 2025-08-15 | 21.14 | $21.15 | 20000 |
| 2025-08-14 | 21.11 | $21.19 | 20626 |
| 2025-08-13 | 21.07 | $21.22 | 23522 |
| 2025-08-12 | 21.01 | $21.15 | 16100 |
| 2025-08-11 | 20.96 | $20.98 | 28500 |
| 2025-08-08 | 20.94 | $20.98 | 27619 |
| 2025-08-07 | 20.91 | $20.94 | 30900 |
| 2025-08-06 | 20.89 | $20.86 | 14248 |
| 2025-08-05 | 20.87 | $20.63 | 19020 |
| 2025-08-04 | 20.90 | $20.72 | 30420 |
| 2025-08-01 | 20.92 | $20.55 | 32521 |
| 2025-07-31 | 20.98 | $20.86 | 14506 |
| 2025-07-30 | 20.97 | $20.82 | 14400 |
| 2025-07-29 | 20.98 | $20.89 | 13609 |
| 2025-07-28 | 20.96 | $20.87 | 19200 |
| 2025-07-25 | 20.95 | $20.99 | 15300 |
| 2025-07-24 | 20.91 | $20.91 | 15707 |
| 2025-07-23 | 20.88 | $20.80 | 12229 |
| 2025-07-22 | 20.86 | $20.78 | 7826 |
| 2025-07-21 | 20.84 | $20.82 | 13042 |
| 2025-07-18 | 20.82 | $20.77 | 16635 |
| 2025-07-17 | 20.79 | $20.73 | 19200 |
| 2025-07-16 | 20.77 | $20.66 | 17900 |
| 2025-07-15 | 20.76 | $20.62 | 24200 |
| 2025-07-14 | 20.75 | $20.71 | 14027 |
| 2025-07-11 | 20.72 | $20.73 | 12400 |
| 2025-07-10 | 20.67 | $20.73 | 13900 |
| 2025-07-09 | 20.62 | $20.73 | 10300 |
| 2025-07-08 | 20.56 | $20.60 | 13207 |
| 2025-07-07 | 20.52 | $20.56 | 19242 |
| 2025-07-03 | 20.47 | $20.71 | 16337 |
| 2025-07-02 | 20.39 | $20.62 | 22100 |
| 2025-07-01 | 20.31 | $20.52 | 24000 |
| 2025-06-30 | 20.23 | $20.48 | 65736 |
| 2025-06-27 | 20.15 | $20.46 | 41700 |
| 2025-06-26 | 20.06 | $20.11 | 23300 |
| 2025-06-25 | 20.03 | $19.95 | 12100 |
| 2025-06-24 | 20.02 | $19.95 | 16400 |
| 2025-06-23 | 20.02 | $19.84 | 29300 |
| 2025-06-20 | 20.03 | $19.87 | 15349 |
| 2025-06-18 | 20.04 | $19.87 | 69948 |
| 2025-06-17 | 20.05 | $19.92 | 25234 |
| 2025-06-16 | 20.05 | $19.97 | 15234 |
| 2025-06-13 | 20.03 | $19.95 | 12400 |
| 2025-06-12 | 20.02 | $20.08 | 11100 |
| 2025-06-11 | 19.97 | $19.97 | 27600 |
| 2025-06-10 | 19.94 | $20.02 | 24300 |
| 2025-06-09 | 19.89 | $19.95 | 15000 |
| 2025-06-06 | 19.85 | $19.87 | 26626 |
| 2025-06-05 | 19.81 | $19.70 | 47224 |
| 2025-06-04 | 19.81 | $19.80 | 14445 |
| 2025-06-03 | 19.78 | $19.89 | 11800 |
| 2025-06-02 | 19.72 | $19.74 | 11400 |
| 2025-05-30 | 19.69 | $19.73 | 17416 |
| 2025-05-29 | 19.65 | $19.66 | 9700 |
| 2025-05-28 | 19.62 | $19.62 | 28009 |
| 2025-05-27 | 19.59 | $19.61 | 16131 |
| 2025-05-23 | 19.56 | $19.37 | 22247 |
| 2025-05-22 | 19.57 | $19.40 | 10113 |
| 2025-05-21 | 19.58 | $19.41 | 20505 |
| 2025-05-20 | 19.58 | $19.68 | 18118 |
| 2025-05-19 | 19.53 | $19.71 | 18600 |
| 2025-05-16 | 19.45 | $19.70 | 18428 |
| 2025-05-15 | 19.37 | $19.65 | 16625 |
| 2025-05-14 | 19.28 | $19.66 | 20245 |
| 2025-05-13 | 19.18 | $19.66 | 13500 |
| 2025-05-12 | 19.06 | $19.64 | 40000 |
| 2025-05-09 | 18.92 | $19.16 | 10700 |
| 2025-05-08 | 18.85 | $19.26 | 16900 |
| 2025-05-07 | 18.76 | $19.17 | 11503 |
| 2025-05-06 | 18.67 | $19.06 | 12617 |
| 2025-05-05 | 18.59 | $19.12 | 36300 |
| 2025-05-02 | 18.49 | $19.22 | 21400 |
| 2025-05-01 | 18.35 | $19.01 | 19015 |
| 2025-04-30 | 18.23 | $18.71 | 32700 |
| 2025-04-29 | 18.15 | $18.76 | 17102 |
| 2025-04-28 | 18.06 | $18.70 | 22700 |
| 2025-04-25 | 17.96 | $18.67 | 24100 |
| 2025-04-24 | 17.86 | $18.62 | 37748 |
| 2025-04-23 | 17.75 | $18.29 | 39600 |
| 2025-04-22 | 17.70 | $17.99 | 26319 |
| 2025-04-21 | 17.71 | $17.56 | 16324 |
| 2025-04-17 | 17.81 | $18.11 | 37000 |
| 2025-04-16 | 17.82 | $17.98 | 39900 |
| 2025-04-15 | 17.86 | $18.33 | 44100 |
| 2025-04-14 | 17.84 | $18.25 | 19238 |
| 2025-04-11 | 17.83 | $18.08 | 51816 |
| 2025-04-10 | 17.86 | $18.02 | 61541 |
| 2025-04-09 | 17.92 | $18.17 | 99800 |
| 2025-04-08 | 17.95 | $16.66 | 142800 |
| 2025-04-07 | 18.32 | $16.57 | 327147 |
| 2025-04-04 | 18.76 | $17.18 | 175733 |
| 2025-04-03 | 19.16 | $18.59 | 49300 |
| 2025-04-02 | 19.32 | $19.45 | 62650 |
| 2025-04-01 | 19.32 | $19.41 | 30600 |
| 2025-03-31 | 19.34 | $19.32 | 79500 |
| 2025-03-28 | 19.38 | $19.37 | 90518 |
| 2025-03-27 | 19.42 | $19.25 | 30717 |
| 2025-03-26 | 19.50 | $19.42 | 41800 |
| 2025-03-25 | 19.55 | $19.69 | 15413 |
| 2025-03-24 | 19.55 | $19.63 | 22243 |
| 2025-03-21 | 19.57 | $19.72 | 23941 |
| 2025-03-20 | 19.58 | $19.73 | 29000 |
| 2025-03-19 | 19.59 | $19.81 | 21621 |
| 2025-03-18 | 19.58 | $19.60 | 17016 |
| 2025-03-17 | 19.62 | $19.78 | 27106 |
| 2025-03-14 | 19.63 | $19.60 | 19935 |
| 2025-03-13 | 19.68 | $19.17 | 32200 |
| 2025-03-12 | 19.83 | $19.49 | 20102 |
| 2025-03-11 | 19.94 | $19.41 | 30308 |
| 2025-03-10 | 20.09 | $19.48 | 25500 |
| 2025-03-07 | 20.25 | $20.01 | 17605 |
| 2025-03-06 | 20.32 | $19.86 | 10800 |
| 2025-03-05 | 20.43 | $20.27 | 14536 |
| 2025-03-04 | 20.48 | $20.05 | 29527 |
| 2025-03-03 | 20.59 | $20.24 | 21300 |
| 2025-02-28 | 20.67 | $20.48 | 18900 |
| 2025-02-27 | 20.71 | $20.30 | 17115 |
| 2025-02-26 | 20.80 | $20.55 | 27130 |
| 2025-02-25 | 20.85 | $20.56 | 32600 |
| 2025-02-24 | 20.90 | $20.76 | 149641 |
| 2025-02-21 | 20.92 | $20.73 | 16400 |
| 2025-02-20 | 20.95 | $21.05 | 32608 |
| 2025-02-19 | 20.92 | $21.07 | 12948 |
| 2025-02-18 | 20.88 | $21.00 | 17100 |
| 2025-02-14 | 20.85 | $20.99 | 20417 |
| 2025-02-13 | 20.81 | $20.93 | 11600 |
| 2025-02-12 | 20.77 | $20.85 | 17200 |
| 2025-02-11 | 20.75 | $20.89 | 24600 |
| 2025-02-10 | 20.72 | $20.83 | 10845 |
| 2025-02-07 | 20.69 | $20.70 | 18800 |
| 2025-02-06 | 20.69 | $20.82 | 17622 |
| 2025-02-05 | 20.66 | $20.60 | 27200 |
| 2025-02-04 | 20.68 | $20.58 | 21901 |
| 2025-02-03 | 20.70 | $20.52 | 35500 |
| 2025-01-31 | 20.73 | $20.70 | 37800 |
| 2025-01-30 | 20.73 | $20.67 | 35937 |
| 2025-01-29 | 20.74 | $20.66 | 30211 |
| 2025-01-28 | 20.76 | $20.81 | 26846 |
| 2025-01-27 | 20.74 | $20.72 | 32746 |
| 2025-01-24 | 20.74 | $20.98 | 35800 |
| 2025-01-23 | 20.68 | $20.94 | 51920 |
| 2025-01-22 | 20.63 | $20.86 | 25800 |
| 2025-01-21 | 20.58 | $20.83 | 17600 |
| 2025-01-17 | 20.53 | $20.85 | 19000 |
| 2025-01-16 | 20.46 | $20.70 | 24500 |
| 2025-01-15 | 20.42 | $20.58 | 25000 |
| 2025-01-14 | 20.40 | $20.34 | 13929 |
| 2025-01-13 | 20.43 | $20.23 | 32800 |
| 2025-01-10 | 20.48 | $20.26 | 25000 |
| 2025-01-08 | 20.54 | $20.57 | 31021 |
| 2025-01-07 | 20.54 | $20.39 | 37538 |
| 2025-01-06 | 20.59 | $20.43 | 29700 |
| 2025-01-03 | 20.63 | $20.51 | 43439 |
| 2025-01-02 | 20.65 | $20.52 | 24121 |
| 2024-12-31 | 20.69 | $20.71 | 151104 |
| 2024-12-30 | 20.68 | $20.71 | 75012 |
| 2024-12-27 | 20.68 | $20.53 | 8904 |
| 2024-12-26 | 20.71 | $20.72 | 27000 |
| 2024-12-24 | 20.71 | $20.66 | 8027 |
| 2024-12-23 | 20.73 | $20.43 | 9600 |
| 2024-12-20 | 20.79 | $20.25 | 23109 |
| 2024-12-19 | 20.90 | $20.36 | 20237 |
| 2024-12-18 | 21.01 | $20.47 | 21208 |
| 2024-12-17 | 21.10 | $20.91 | 11200 |
| 2024-12-16 | 21.12 | $21.11 | 27700 |
| 2024-12-13 | 21.10 | $21.00 | 18808 |
| 2024-12-12 | 21.10 | $20.93 | 19245 |
| 2024-12-11 | 21.11 | $21.14 | 21120 |
| 2024-12-10 | 21.08 | $21.02 | 11112 |
| 2024-12-09 | 21.07 | $21.05 | 26800 |
| 2024-12-06 | 21.05 | $21.14 | 16831 |
| 2024-12-05 | 21.00 | $21.13 | 8525 |
| 2024-12-04 | 20.95 | $21.15 | 21200 |
| 2024-12-03 | 20.88 | $21.09 | 12816 |
| 2024-12-02 | 20.82 | $21.04 | 20700 |
| 2024-11-29 | 20.75 | $20.84 | 1613 |
| 2024-11-27 | 20.72 | $20.84 | 29218 |
| 2024-11-26 | 20.67 | $20.82 | 37000 |
| 2024-11-25 | 20.63 | $20.79 | 18546 |
| 2024-11-22 | 20.58 | $20.65 | 24131 |
| 2024-11-21 | 20.55 | $20.63 | 16400 |
| 2024-11-20 | 20.53 | $20.48 | 15035 |
| 2024-11-19 | 20.53 | $20.53 | 22641 |
| 2024-11-18 | 20.52 | $20.45 | 17418 |
| 2024-11-15 | 20.52 | $20.40 | 14035 |
| 2024-11-14 | 20.53 | $20.60 | 28000 |
| 2024-11-13 | 20.51 | $20.65 | 21700 |
| 2024-11-12 | 20.47 | $20.66 | 16000 |
| 2024-11-11 | 20.41 | $20.72 | 22006 |
| 2024-11-08 | 20.34 | $20.62 | 24636 |
| 2024-11-07 | 20.28 | $20.56 | 39200 |
| 2024-11-06 | 20.22 | $20.39 | 24900 |
| 2024-11-05 | 20.18 | $20.00 | 28408 |
| 2024-11-04 | 20.23 | $19.86 | 17235 |
| 2024-11-01 | 20.30 | $19.96 | 32000 |
| 2024-10-31 | 20.37 | $20.00 | 22103 |
| 2024-10-30 | 20.45 | $20.27 | 17400 |
| 2024-10-29 | 20.47 | $20.31 | 27446 |
| 2024-10-28 | 20.50 | $20.28 | 18245 |
| 2024-10-25 | 20.53 | $20.35 | 18119 |
| 2024-10-24 | 20.55 | $20.38 | 20002 |
| 2024-10-23 | 20.56 | $20.43 | 14700 |
| 2024-10-22 | 20.57 | $20.65 | 20325 |
| 2024-10-21 | 20.53 | $20.58 | 15130 |
| 2024-10-18 | 20.50 | $20.59 | 20000 |
| 2024-10-17 | 20.46 | $20.55 | 18800 |
| 2024-10-16 | 20.43 | $20.46 | 24349 |
| 2024-10-15 | 20.40 | $20.47 | 32940 |
| 2024-10-14 | 20.37 | $20.53 | 16700 |
| 2024-10-11 | 20.32 | $20.57 | 18132 |
| 2024-10-10 | 20.25 | $20.46 | 16400 |
| 2024-10-09 | 20.19 | $20.43 | 64300 |
| 2024-10-08 | 20.13 | $20.18 | 47402 |
| 2024-10-07 | 20.11 | $19.93 | 38800 |
| 2024-10-04 | 20.14 | $20.01 | 25445 |
| 2024-10-03 | 20.16 | $19.88 | 28601 |
| 2024-10-02 | 20.21 | $20.02 | 26100 |
| 2024-10-01 | 20.23 | $20.06 | 46114 |
| 2024-09-30 | 20.25 | $20.34 | 96800 |
| 2024-09-27 | 20.22 | $20.28 | 47031 |
| 2024-09-26 | 20.19 | $20.14 | 26500 |
| 2024-09-25 | 20.18 | $20.06 | 27146 |
| 2024-09-24 | 20.19 | $20.17 | 12418 |
| 2024-09-23 | 20.17 | $20.06 | 13900 |
| 2024-09-20 | 20.18 | $20.02 | 22100 |
| 2024-09-19 | 20.20 | $20.45 | 19300 |
| 2024-09-18 | 20.12 | $20.28 | 17115 |
| 2024-09-17 | 20.07 | $20.27 | 11100 |
| 2024-09-16 | 20.01 | $20.15 | 13043 |
| 2024-09-13 | 19.96 | $20.17 | 11900 |
| 2024-09-12 | 19.91 | $20.01 | 17938 |
| 2024-09-11 | 19.88 | $19.85 | 18813 |
| 2024-09-10 | 19.87 | $19.73 | 20000 |
| 2024-09-09 | 19.89 | $19.70 | 12600 |
| 2024-09-06 | 19.92 | $19.53 | 26100 |
| 2024-09-05 | 19.99 | $19.83 | 58900 |
| 2024-09-04 | 20.01 | $19.88 | 20005 |
| 2024-09-03 | 20.02 | $19.95 | 32100 |
| 2024-08-30 | 20.01 | $20.21 | 14030 |
| 2024-08-29 | 19.94 | $20.12 | 18300 |
| 2024-08-28 | 19.89 | $20.05 | 10720 |
| 2024-08-27 | 19.84 | $20.14 | 62500 |
| 2024-08-26 | 19.76 | $20.10 | 25617 |
| 2024-08-23 | 19.67 | $20.00 | 24825 |
| 2024-08-22 | 19.59 | $19.84 | 16603 |
| 2024-08-21 | 19.54 | $19.98 | 16900 |
| 2024-08-20 | 19.44 | $19.87 | 14110 |
| 2024-08-19 | 19.36 | $19.79 | 17329 |
| 2024-08-16 | 19.27 | $19.59 | 15700 |
| 2024-08-15 | 19.22 | $19.60 | 10700 |
| 2024-08-14 | 19.15 | $19.35 | 6330 |
| 2024-08-13 | 19.13 | $19.37 | 19040 |
| 2024-08-12 | 19.10 | $19.13 | 17923 |
| 2024-08-09 | 19.12 | $19.07 | 16905 |
| 2024-08-08 | 19.15 | $19.05 | 21522 |
| 2024-08-07 | 19.20 | $18.73 | 27700 |
| 2024-08-06 | 19.32 | $18.75 | 29500 |
| 2024-08-05 | 19.46 | $18.63 | 61813 |
| 2024-08-02 | 19.65 | $19.17 | 25119 |
| 2024-08-01 | 19.75 | $19.51 | 23900 |
| 2024-07-31 | 19.80 | $19.78 | 31226 |
| 2024-07-30 | 19.80 | $19.59 | 8600 |
| 2024-07-29 | 19.84 | $19.64 | 15600 |
| 2024-07-26 | 19.87 | $19.65 | 15000 |
| 2024-07-25 | 19.91 | $19.53 | 16920 |
| 2024-07-24 | 19.98 | $19.51 | 26426 |
| 2024-07-23 | 20.06 | $19.88 | 17900 |
| 2024-07-22 | 20.07 | $19.83 | 30943 |
| 2024-07-19 | 20.10 | $19.69 | 14141 |
| 2024-07-18 | 20.16 | $19.89 | 26718 |
| 2024-07-17 | 20.19 | $20.12 | 19540 |
| 2024-07-16 | 20.17 | $20.32 | 36900 |
| 2024-07-15 | 20.10 | $20.15 | 20600 |
| 2024-07-12 | 20.05 | $20.11 | 12500 |
| 2024-07-11 | 20.01 | $20.00 | 58600 |
| 2024-07-10 | 19.98 | $20.17 | 36600 |
| 2024-07-09 | 19.91 | $20.01 | 31107 |
| 2024-07-08 | 19.86 | $19.85 | 18237 |
| 2024-07-05 | 19.83 | $19.91 | 9100 |
| 2024-07-03 | 19.78 | $19.81 | 5200 |
| 2024-07-02 | 19.75 | $19.76 | 19400 |
| 2024-07-01 | 19.72 | $19.61 | 60229 |
| 2024-06-28 | 19.72 | $19.92 | 66146 |
| 2024-06-27 | 19.65 | $19.70 | 52428 |
| 2024-06-26 | 19.61 | $19.54 | 11933 |
| 2024-06-25 | 19.60 | $19.46 | 21004 |
| 2024-06-24 | 19.60 | $19.44 | 22003 |
| 2024-06-21 | 19.61 | $19.47 | 79000 |
| 2024-06-20 | 19.60 | $19.73 | 15500 |
| 2024-06-18 | 19.55 | $19.72 | 8100 |
| 2024-06-17 | 19.48 | $19.62 | 13400 |
| 2024-06-14 | 19.42 | $19.58 | 18000 |
| 2024-06-13 | 19.36 | $19.57 | 21116 |
| 2024-06-12 | 19.29 | $19.50 | 18648 |
| 2024-06-11 | 19.23 | $19.27 | 7700 |
| 2024-06-10 | 19.20 | $19.27 | 26420 |
| 2024-06-07 | 19.16 | $19.22 | 15038 |
| 2024-06-06 | 19.13 | $19.22 | 23700 |
| 2024-06-05 | 19.09 | $19.16 | 20003 |
| 2024-06-04 | 19.06 | $19.02 | 10739 |
| 2024-06-03 | 19.05 | $19.00 | 21900 |
| 2024-05-31 | 19.05 | $18.99 | 17819 |
| 2024-05-30 | 19.04 | $18.83 | 43200 |
| 2024-05-29 | 19.07 | $18.93 | 18800 |
| 2024-05-28 | 19.08 | $19.01 | 6600 |
| 2024-05-24 | 19.07 | $19.05 | 12700 |
| 2024-05-23 | 19.05 | $18.90 | 24400 |
| 2024-05-22 | 19.06 | $19.08 | 25600 |
| 2024-05-21 | 19.03 | $19.18 | 10700 |
| 2024-05-20 | 18.97 | $19.15 | 12600 |
| 2024-05-17 | 18.91 | $19.09 | 12603 |
| 2024-05-16 | 18.86 | $19.15 | 17700 |
| 2024-05-15 | 18.77 | $19.12 | 8600 |
| 2024-05-14 | 18.69 | $18.98 | 59000 |
| 2024-05-13 | 18.61 | $18.80 | 6800 |
| 2024-05-10 | 18.56 | $18.83 | 16634 |
| 2024-05-09 | 18.50 | $18.78 | 24700 |
| 2024-05-08 | 18.44 | $18.76 | 16636 |
| 2024-05-07 | 18.37 | $18.71 | 9300 |
| 2024-05-06 | 18.30 | $18.66 | 29040 |
| 2024-05-03 | 18.24 | $18.48 | 5400 |
| 2024-05-02 | 18.20 | $18.32 | 14200 |
| 2024-05-01 | 18.18 | $18.19 | 14700 |
| 2024-04-30 | 18.20 | $18.16 | 21300 |
| 2024-04-29 | 18.22 | $18.40 | 5100 |
| 2024-04-26 | 18.20 | $18.39 | 15133 |
| 2024-04-25 | 18.17 | $18.25 | 21024 |
| 2024-04-24 | 18.17 | $18.35 | 14721 |
| 2024-04-23 | 18.16 | $18.36 | 19400 |
| 2024-04-22 | 18.14 | $18.14 | 9345 |
| 2024-04-19 | 18.16 | $17.89 | 11800 |
| 2024-04-18 | 18.24 | $18.01 | 18425 |
| 2024-04-17 | 18.31 | $18.11 | 65400 |
| 2024-04-16 | 18.37 | $17.97 | 18600 |
| 2024-04-15 | 18.47 | $17.99 | 22500 |
| 2024-04-12 | 18.58 | $18.28 | 15838 |
| 2024-04-11 | 18.65 | $18.59 | 24618 |
| 2024-04-10 | 18.67 | $18.51 | 44737 |
| 2024-04-09 | 18.70 | $18.61 | 21600 |
| 2024-04-08 | 18.72 | $18.57 | 23200 |
| 2024-04-05 | 18.75 | $18.57 | 25500 |
| 2024-04-04 | 18.79 | $18.45 | 30105 |
| 2024-04-03 | 18.86 | $18.70 | 31300 |
| 2024-04-02 | 18.88 | $18.70 | 27545 |
| 2024-04-01 | 18.91 | $18.92 | 31800 |
| 2024-03-28 | 18.89 | $18.90 | 99428 |
| 2024-03-27 | 18.88 | $18.84 | 31300 |
| 2024-03-26 | 18.88 | $18.64 | 21000 |
| 2024-03-25 | 18.92 | $18.66 | 22900 |
| 2024-03-22 | 18.96 | $18.76 | 20843 |
| 2024-03-21 | 18.98 | $19.18 | 28140 |
| 2024-03-20 | 18.92 | $19.09 | 23500 |
| 2024-03-19 | 18.87 | $18.91 | 12700 |
| 2024-03-18 | 18.84 | $18.84 | 28400 |
| 2024-03-15 | 18.83 | $18.71 | 15800 |
| 2024-03-14 | 18.84 | $18.86 | 29700 |
| 2024-03-13 | 18.82 | $18.87 | 14200 |
| 2024-03-12 | 18.79 | $18.91 | 24812 |
| 2024-03-11 | 18.75 | $18.70 | 17600 |
| 2024-03-08 | 18.75 | $18.67 | 24918 |
| 2024-03-07 | 18.75 | $18.78 | 17344 |
| 2024-03-06 | 18.73 | $18.68 | 15100 |
| 2024-03-05 | 18.72 | $18.57 | 18745 |
| 2024-03-04 | 18.74 | $18.76 | 12206 |
| 2024-03-01 | 18.71 | $18.78 | 22100 |
| 2024-02-29 | 18.68 | $18.72 | 22914 |
| 2024-02-28 | 18.66 | $18.66 | 24821 |
| 2024-02-27 | 18.64 | $18.63 | 13004 |
| 2024-02-26 | 18.63 | $18.61 | 11546 |
| 2024-02-23 | 18.62 | $18.76 | 17100 |
| 2024-02-22 | 18.57 | $18.65 | 44500 |
| 2024-02-21 | 18.54 | $18.36 | 18300 |
| 2024-02-20 | 18.56 | $18.31 | 26704 |
| 2024-02-16 | 18.60 | $18.51 | 17414 |
| 2024-02-15 | 18.60 | $18.61 | 11400 |
| 2024-02-14 | 18.57 | $18.53 | 23507 |
| 2024-02-13 | 18.56 | $18.43 | 20322 |
| 2024-02-12 | 18.57 | $18.63 | 20703 |
| 2024-02-09 | 18.54 | $18.60 | 24234 |
| 2024-02-08 | 18.50 | $18.52 | 30100 |
| 2024-02-07 | 18.48 | $18.54 | 26413 |
| 2024-02-06 | 18.45 | $18.43 | 22300 |
| 2024-02-05 | 18.43 | $18.29 | 15434 |
| 2024-02-02 | 18.44 | $18.44 | 21200 |
| 2024-02-01 | 18.42 | $18.40 | 32700 |
| 2024-01-31 | 18.40 | $18.15 | 23435 |
| 2024-01-30 | 18.43 | $18.42 | 30800 |
| 2024-01-29 | 18.41 | $18.51 | 24447 |
| 2024-01-26 | 18.37 | $18.44 | 22933 |
| 2024-01-25 | 18.33 | $18.47 | 23000 |
| 2024-01-24 | 18.27 | $18.43 | 28732 |
| 2024-01-23 | 18.22 | $18.40 | 78100 |
| 2024-01-22 | 18.16 | $18.35 | 14200 |
| 2024-01-19 | 18.11 | $18.30 | 29831 |
| 2024-01-18 | 18.05 | $18.08 | 25300 |
| 2024-01-17 | 18.04 | $17.99 | 43044 |
| 2024-01-16 | 18.03 | $17.90 | 25800 |
| 2024-01-12 | 18.05 | $17.97 | 17100 |
| 2024-01-11 | 18.05 | $17.99 | 26200 |
| 2024-01-10 | 18.05 | $17.97 | 32746 |
| 2024-01-09 | 18.05 | $17.91 | 13500 |
| 2024-01-08 | 18.06 | $17.95 | 24700 |
| 2024-01-05 | 18.06 | $17.66 | 47711 |
| 2024-01-04 | 18.13 | $17.91 | 40048 |
| 2024-01-03 | 18.15 | $18.00 | 37914 |
| 2024-01-02 | 18.16 | $18.21 | 34636 |
| 2023-12-29 | 18.12 | $18.27 | 95601 |
| 2023-12-28 | 18.06 | $18.08 | 34625 |
| 2023-12-27 | 18.03 | $17.97 | 33900 |
| 2023-12-26 | 18.01 | $17.85 | 14400 |
| 2023-12-22 | 18.02 | $17.80 | 14700 |
| 2023-12-21 | 18.04 | $17.96 | 17535 |
| 2023-12-20 | 18.03 | $17.93 | 18814 |
| 2023-12-19 | 18.02 | $18.12 | 32700 |
| 2023-12-18 | 17.97 | $18.00 | 15400 |
| 2023-12-15 | 17.93 | $17.94 | 20602 |
| 2023-12-14 | 17.89 | $18.00 | 40900 |
| 2023-12-13 | 17.84 | $18.04 | 52200 |
| 2023-12-12 | 17.77 | $17.68 | 26733 |
| 2023-12-11 | 17.76 | $17.75 | 25900 |
| 2023-12-08 | 17.73 | $17.76 | 16703 |
| 2023-12-07 | 17.70 | $17.79 | 14900 |
| 2023-12-06 | 17.65 | $17.84 | 31500 |
| 2023-12-05 | 17.59 | $17.57 | 8024 |
| 2023-12-04 | 17.56 | $17.58 | 16800 |
| 2023-12-01 | 17.54 | $17.65 | 30401 |
| 2023-11-30 | 17.49 | $17.53 | 40400 |
| 2023-11-29 | 17.45 | $17.55 | 46200 |
| 2023-11-28 | 17.41 | $17.60 | 16528 |
| 2023-11-27 | 17.35 | $17.56 | 14400 |
| 2023-11-24 | 17.28 | $17.61 | 4600 |
| 2023-11-22 | 17.20 | $17.57 | 25436 |
| 2023-11-21 | 17.10 | $17.41 | 18624 |
| 2023-11-20 | 17.03 | $17.35 | 20741 |
| 2023-11-17 | 16.95 | $17.21 | 40341 |
| 2023-11-16 | 16.90 | $17.25 | 8420 |
| 2023-11-15 | 16.82 | $17.13 | 22100 |
| 2023-11-14 | 16.76 | $17.17 | 41013 |
| 2023-11-13 | 16.68 | $16.93 | 18000 |
| 2023-11-10 | 16.64 | $16.92 | 35613 |
| 2023-11-09 | 16.60 | $16.69 | 26415 |
| 2023-11-08 | 16.59 | $16.90 | 16900 |
| 2023-11-07 | 16.55 | $16.89 | 29402 |
| 2023-11-06 | 16.50 | $16.89 | 19329 |
| 2023-11-03 | 16.44 | $17.08 | 12249 |
| 2023-11-02 | 16.34 | $16.82 | 25201 |
| 2023-11-01 | 16.27 | $16.48 | 35105 |
| 2023-10-31 | 16.27 | $16.29 | 30704 |
| 2023-10-30 | 16.31 | $16.13 | 35337 |
| 2023-10-27 | 16.40 | $15.90 | 34300 |
| 2023-10-26 | 16.54 | $16.09 | 33200 |
| 2023-10-25 | 16.67 | $16.32 | 35346 |
| 2023-10-24 | 16.78 | $16.60 | 8800 |
| 2023-10-23 | 16.85 | $16.56 | 12342 |
| 2023-10-20 | 16.94 | $16.61 | 18500 |
| 2023-10-19 | 17.03 | $16.86 | 32123 |
| 2023-10-18 | 17.08 | $17.13 | 14700 |
| 2023-10-17 | 17.09 | $17.35 | 31315 |
| 2023-10-16 | 17.06 | $17.23 | 19300 |
| 2023-10-13 | 17.04 | $17.10 | 16325 |
| 2023-10-12 | 17.05 | $17.12 | 8300 |
| 2023-10-11 | 17.06 | $17.21 | 69200 |
| 2023-10-10 | 17.05 | $17.26 | 21907 |
| 2023-10-09 | 17.04 | $17.18 | 27100 |
| 2023-10-06 | 17.03 | $17.10 | 38412 |
| 2023-10-05 | 17.05 | $16.85 | 26500 |
| 2023-10-04 | 17.12 | $16.90 | 46335 |
| 2023-10-03 | 17.20 | $17.00 | 25727 |
| 2023-10-02 | 17.27 | $17.22 | 57600 |
| 2023-09-29 | 17.30 | $17.27 | 65303 |
| 2023-09-28 | 17.33 | $17.24 | 42600 |
| 2023-09-27 | 17.37 | $17.01 | 32046 |
| 2023-09-26 | 17.47 | $16.97 | 24501 |
| 2023-09-25 | 17.59 | $17.23 | 26612 |
| 2023-09-22 | 17.68 | $17.10 | 32500 |
| 2023-09-21 | 17.81 | $17.48 | 38444 |
| 2023-09-20 | 17.89 | $17.75 | 28000 |
| 2023-09-19 | 17.91 | $17.86 | 16300 |
| 2023-09-18 | 17.92 | $17.80 | 15700 |
| 2023-09-15 | 17.94 | $17.85 | 14600 |
| 2023-09-14 | 17.96 | $17.93 | 15017 |
| 2023-09-13 | 17.96 | $17.88 | 20500 |
| 2023-09-12 | 17.97 | $17.92 | 13000 |
| 2023-09-11 | 17.97 | $18.05 | 14100 |
| 2023-09-08 | 17.95 | $18.12 | 21900 |
| 2023-09-07 | 17.91 | $17.96 | 17500 |
| 2023-09-06 | 17.89 | $18.00 | 21021 |
| 2023-09-05 | 17.86 | $18.11 | 28824 |
| 2023-09-01 | 17.81 | $18.05 | 15533 |
| 2023-08-31 | 17.75 | $18.02 | 10649 |
| 2023-08-30 | 17.70 | $18.00 | 31831 |
| 2023-08-29 | 17.64 | $17.90 | 16135 |
| 2023-08-28 | 17.60 | $17.58 | 22900 |
| 2023-08-25 | 17.61 | $17.42 | 24811 |
| 2023-08-24 | 17.66 | $17.33 | 24525 |
| 2023-08-23 | 17.74 | $17.56 | 44333 |
| 2023-08-22 | 17.78 | $17.53 | 18738 |
| 2023-08-21 | 17.84 | $17.69 | 22600 |
| 2023-08-18 | 17.87 | $17.55 | 15800 |
| 2023-08-17 | 17.94 | $17.56 | 23032 |
| 2023-08-16 | 18.01 | $17.74 | 18606 |
| 2023-08-15 | 18.06 | $17.83 | 34900 |
| 2023-08-14 | 18.10 | $18.02 | 27100 |
| 2023-08-11 | 18.10 | $17.92 | 11028 |
| 2023-08-10 | 18.13 | $18.00 | 37500 |
| 2023-08-09 | 18.13 | $17.91 | 23620 |
| 2023-08-08 | 18.16 | $18.03 | 40823 |
| 2023-08-07 | 18.17 | $18.01 | 11700 |
| 2023-08-04 | 18.18 | $17.87 | 11642 |
| 2023-08-03 | 18.22 | $17.94 | 15900 |
| 2023-08-02 | 18.25 | $18.06 | 24700 |
| 2023-08-01 | 18.26 | $18.28 | 32200 |
| 2023-07-31 | 18.22 | $18.30 | 31500 |
| 2023-07-28 | 18.17 | $18.26 | 20900 |
| 2023-07-27 | 18.12 | $18.14 | 29711 |
| 2023-07-26 | 18.09 | $18.20 | 30840 |
| 2023-07-25 | 18.03 | $18.21 | 16626 |
| 2023-07-24 | 17.97 | $18.21 | 28610 |
| 2023-07-21 | 17.89 | $17.91 | 28949 |
| 2023-07-20 | 17.86 | $17.88 | 22125 |
| 2023-07-19 | 17.83 | $17.95 | 37500 |
| 2023-07-18 | 17.78 | $17.92 | 20240 |
| 2023-07-17 | 17.73 | $17.82 | 29000 |
| 2023-07-14 | 17.69 | $17.61 | 27014 |
| 2023-07-13 | 17.68 | $17.71 | 47900 |
| 2023-07-12 | 17.65 | $17.76 | 15941 |
| 2023-07-11 | 17.61 | $17.54 | 42200 |
| 2023-07-10 | 17.61 | $17.63 | 32900 |
| 2023-07-07 | 17.58 | $17.56 | 51031 |
| 2023-07-06 | 17.56 | $17.53 | 43322 |
| 2023-07-05 | 17.55 | $17.65 | 34700 |
| 2023-07-03 | 17.51 | $17.73 | 38624 |
| 2023-06-30 | 17.44 | $17.53 | 72500 |
| 2023-06-29 | 17.40 | $17.38 | 27912 |
| 2023-06-28 | 17.39 | $17.24 | 69425 |
| 2023-06-27 | 17.41 | $17.22 | 21600 |
| 2023-06-26 | 17.43 | $17.07 | 39300 |
| 2023-06-23 | 17.48 | $17.20 | 32230 |
| 2023-06-22 | 17.52 | $17.21 | 25900 |
| 2023-06-21 | 17.56 | $17.47 | 27400 |
| 2023-06-20 | 17.54 | $17.51 | 23500 |
| 2023-06-16 | 17.52 | $17.55 | 13100 |
| 2023-06-15 | 17.48 | $17.76 | 34134 |
| 2023-06-14 | 17.39 | $17.56 | 26800 |
| 2023-06-13 | 17.32 | $17.54 | 34300 |
| 2023-06-12 | 17.25 | $17.47 | 31244 |
| 2023-06-09 | 17.17 | $17.40 | 55502 |
| 2023-06-08 | 17.10 | $17.37 | 21826 |
| 2023-06-07 | 17.03 | $17.26 | 20639 |
| 2023-06-06 | 16.96 | $17.27 | 53347 |
| 2023-06-05 | 16.88 | $17.12 | 21140 |
| 2023-06-02 | 16.82 | $17.20 | 37845 |
| 2023-06-01 | 16.74 | $16.91 | 13300 |
| 2023-05-31 | 16.70 | $16.72 | 26200 |
| 2023-05-30 | 16.69 | $16.70 | 22900 |
| 2023-05-26 | 16.69 | $16.67 | 58200 |
| 2023-05-25 | 16.69 | $16.68 | 45744 |
| 2023-05-24 | 16.69 | $16.55 | 33248 |
| 2023-05-23 | 16.71 | $16.67 | 46400 |
| 2023-05-22 | 16.72 | $16.77 | 17001 |
| 2023-05-19 | 16.70 | $16.81 | 15200 |
| 2023-05-18 | 16.68 | $16.83 | 20500 |
| 2023-05-17 | 16.64 | $16.67 | 25600 |
| 2023-05-16 | 16.64 | $16.51 | 22238 |
| 2023-05-15 | 16.66 | $16.57 | 17700 |
| 2023-05-12 | 16.68 | $16.56 | 38738 |
| 2023-05-11 | 16.70 | $16.61 | 27200 |
| 2023-05-10 | 16.72 | $16.70 | 14500 |
| 2023-05-09 | 16.72 | $16.70 | 20214 |
| 2023-05-08 | 16.72 | $16.74 | 25000 |
| 2023-05-05 | 16.71 | $16.74 | 21948 |
| 2023-05-04 | 16.70 | $16.43 | 17824 |
| 2023-05-03 | 16.75 | $16.58 | 25836 |
| 2023-05-02 | 16.77 | $16.67 | 23200 |
| 2023-05-01 | 16.79 | $16.91 | 16634 |
| 2023-04-28 | 16.75 | $16.90 | 25019 |
| 2023-04-27 | 16.71 | $16.69 | 14500 |
| 2023-04-26 | 16.71 | $16.45 | 24539 |
| 2023-04-25 | 16.75 | $16.51 | 23920 |
| 2023-04-24 | 16.79 | $16.75 | 15800 |
| 2023-04-21 | 16.79 | $16.78 | 17819 |
| 2023-04-20 | 16.77 | $16.85 | 23200 |
| 2023-04-19 | 16.74 | $16.89 | 24300 |
| 2023-04-18 | 16.70 | $16.89 | 18100 |
| 2023-04-17 | 16.64 | $16.80 | 30500 |
| 2023-04-14 | 16.60 | $16.80 | 14923 |
| 2023-04-13 | 16.55 | $16.81 | 27131 |
| 2023-04-12 | 16.49 | $16.70 | 24618 |
| 2023-04-11 | 16.45 | $16.71 | 39343 |
| 2023-04-10 | 16.39 | $16.66 | 54119 |
| 2023-04-06 | 16.34 | $16.49 | 46112 |
| 2023-04-05 | 16.31 | $16.32 | 69300 |
| 2023-04-04 | 16.31 | $16.45 | 53942 |
| 2023-04-03 | 16.29 | $16.72 | 51644 |
| 2023-03-31 | 16.21 | $16.52 | 155432 |
| 2023-03-30 | 16.16 | $16.35 | 52139 |
| 2023-03-29 | 16.14 | $16.18 | 61000 |
| 2023-03-28 | 16.15 | $15.96 | 39500 |
| 2023-03-27 | 16.20 | $16.05 | 36600 |
| 2023-03-24 | 16.25 | $16.12 | 42807 |
| 2023-03-23 | 16.30 | $16.14 | 43843 |
| 2023-03-22 | 16.35 | $16.15 | 37503 |
| 2023-03-21 | 16.40 | $16.62 | 25341 |
| 2023-03-20 | 16.36 | $16.39 | 29006 |
| 2023-03-17 | 16.37 | $16.27 | 46300 |
| 2023-03-16 | 16.41 | $16.41 | 43628 |
| 2023-03-15 | 16.42 | $16.04 | 64500 |
| 2023-03-14 | 16.51 | $16.28 | 43400 |
| 2023-03-13 | 16.56 | $16.07 | 49400 |
| 2023-03-10 | 16.67 | $16.27 | 37829 |
| 2023-03-09 | 16.76 | $16.51 | 31644 |
| 2023-03-08 | 16.81 | $16.76 | 71414 |
| 2023-03-07 | 16.81 | $16.75 | 20349 |
| 2023-03-06 | 16.81 | $16.98 | 27442 |
| 2023-03-03 | 16.77 | $16.89 | 66723 |
| 2023-03-02 | 16.74 | $16.69 | 93943 |
| 2023-03-01 | 16.74 | $16.58 | 61100 |
| 2023-02-28 | 16.77 | $16.60 | 99700 |
| 2023-02-27 | 16.80 | $16.50 | 30046 |
| 2023-02-24 | 16.85 | $16.51 | 29400 |
| 2023-02-23 | 16.91 | $16.63 | 26500 |
| 2023-02-22 | 16.95 | $16.50 | 30200 |
| 2023-02-21 | 17.03 | $16.57 | 24108 |
| 2023-02-17 | 17.10 | $17.01 | 26300 |
| 2023-02-16 | 17.09 | $16.96 | 20130 |
| 2023-02-15 | 17.08 | $17.11 | 18600 |
| 2023-02-14 | 17.04 | $17.09 | 21114 |
| 2023-02-13 | 17.00 | $17.15 | 55203 |
| 2023-02-10 | 16.94 | $16.85 | 27600 |
| 2023-02-09 | 16.93 | $16.76 | 21500 |
| 2023-02-08 | 16.94 | $16.84 | 18107 |
| 2023-02-07 | 16.92 | $16.96 | 51932 |
| 2023-02-06 | 16.88 | $16.81 | 42200 |
| 2023-02-03 | 16.86 | $16.88 | 32700 |
| 2023-02-02 | 16.83 | $17.11 | 58433 |
| 2023-02-01 | 16.73 | $17.03 | 42200 |
| 2023-01-31 | 16.64 | $16.86 | 40400 |
| 2023-01-30 | 16.57 | $16.58 | 43634 |
| 2023-01-27 | 16.54 | $16.82 | 50300 |
| 2023-01-26 | 16.46 | $16.67 | 18600 |
| 2023-01-25 | 16.39 | $16.53 | 33900 |
| 2023-01-24 | 16.34 | $16.54 | 57738 |
| 2023-01-23 | 16.28 | $16.54 | 18100 |
| 2023-01-20 | 16.21 | $16.29 | 15900 |
| 2023-01-19 | 16.18 | $16.08 | 32825 |
| 2023-01-18 | 16.19 | $16.23 | 24500 |
| 2023-01-17 | 16.17 | $16.47 | 19739 |
| 2023-01-13 | 16.10 | $16.49 | 21100 |
| 2023-01-12 | 16.00 | $16.43 | 24915 |
| 2023-01-11 | 15.91 | $16.41 | 26200 |
| 2023-01-10 | 15.80 | $16.19 | 37739 |
| 2023-01-09 | 15.73 | $15.97 | 26040 |
| 2023-01-06 | 15.69 | $15.92 | 22200 |
| 2023-01-05 | 15.65 | $15.59 | 45100 |
| 2023-01-04 | 15.68 | $15.77 | 37242 |
| 2023-01-03 | 15.67 | $15.72 | 27700 |
| 2022-12-30 | 15.68 | $15.76 | 137113 |
| 2022-12-29 | 15.68 | $15.60 | 50329 |
| 2022-12-28 | 15.71 | $15.26 | 62624 |
| 2022-12-27 | 15.82 | $15.42 | 48400 |
| 2022-12-23 | 15.92 | $15.54 | 26500 |
| 2022-12-22 | 16.00 | $15.48 | 31927 |
| 2022-12-21 | 16.11 | $15.94 | 55600 |
| 2022-12-20 | 16.15 | $15.71 | 53700 |
| 2022-12-19 | 16.24 | $15.77 | 81600 |
| 2022-12-16 | 16.32 | $15.92 | 49400 |
| 2022-12-15 | 16.39 | $16.10 | 26300 |
| 2022-12-14 | 16.43 | $16.46 | 28800 |
| 2022-12-13 | 16.41 | $16.41 | 30100 |
| 2022-12-12 | 16.38 | $16.26 | 32928 |
| 2022-12-09 | 16.39 | $16.17 | 13400 |
| 2022-12-08 | 16.41 | $16.21 | 29021 |
| 2022-12-07 | 16.42 | $16.11 | 27712 |
| 2022-12-06 | 16.46 | $16.12 | 41028 |
| 2022-12-05 | 16.50 | $16.27 | 29828 |
| 2022-12-02 | 16.51 | $16.59 | 11900 |
| 2022-12-01 | 16.46 | $16.72 | 20000 |
| 2022-11-30 | 16.37 | $16.67 | 163520 |
| 2022-11-29 | 16.27 | $16.25 | 34200 |
| 2022-11-28 | 16.24 | $16.17 | 35904 |
| 2022-11-25 | 16.23 | $16.46 | 6223 |
| 2022-11-23 | 16.15 | $16.46 | 18000 |
| 2022-11-22 | 16.05 | $16.28 | 23000 |
| 2022-11-21 | 15.98 | $16.07 | 29000 |
| 2022-11-18 | 15.93 | $16.13 | 34506 |
| 2022-11-17 | 15.87 | $15.99 | 33800 |
| 2022-11-16 | 15.82 | $16.02 | 20329 |
| 2022-11-15 | 15.76 | $16.16 | 32005 |
| 2022-11-14 | 15.66 | $16.03 | 17600 |
| 2022-11-11 | 15.57 | $16.11 | 25446 |
| 2022-11-10 | 15.45 | $15.98 | 21903 |
| 2022-11-09 | 15.33 | $15.27 | 29635 |
| 2022-11-08 | 15.35 | $15.51 | 230200 |
| 2022-11-07 | 15.32 | $15.58 | 31600 |
| 2022-11-04 | 15.27 | $15.29 | 20400 |
| 2022-11-03 | 15.27 | $15.22 | 25329 |
| 2022-11-02 | 15.29 | $15.38 | 29420 |
| 2022-11-01 | 15.27 | $15.69 | 26500 |
| 2022-10-31 | 15.20 | $15.67 | 29200 |
| 2022-10-28 | 15.11 | $15.74 | 15000 |
| 2022-10-27 | 14.99 | $15.36 | 38800 |
| 2022-10-26 | 14.94 | $15.52 | 26920 |
| 2022-10-25 | 14.85 | $15.55 | 30832 |
| 2022-10-24 | 14.74 | $15.31 | 69406 |
| 2022-10-21 | 14.66 | $15.11 | 41325 |
| 2022-10-20 | 14.61 | $14.85 | 79820 |
| 2022-10-19 | 14.62 | $14.95 | 28633 |
| 2022-10-18 | 14.61 | $15.13 | 23200 |
| 2022-10-17 | 14.56 | $14.98 | 34000 |
| 2022-10-14 | 14.54 | $14.69 | 43900 |
| 2022-10-13 | 14.58 | $15.03 | 34800 |
| 2022-10-12 | 14.55 | $14.67 | 68927 |
| 2022-10-11 | 14.61 | $14.56 | 64500 |
| 2022-10-10 | 14.70 | $14.60 | 58946 |
| 2022-10-07 | 14.79 | $14.76 | 63410 |
| 2022-10-06 | 14.88 | $15.05 | 40800 |
| 2022-10-05 | 14.92 | $15.20 | 102600 |
| 2022-10-04 | 14.94 | $15.37 | 122503 |
| 2022-10-03 | 14.94 | $15.07 | 53922 |
| 2022-09-30 | 14.99 | $14.69 | 120712 |
| 2022-09-29 | 15.15 | $14.64 | 113612 |
| 2022-09-28 | 15.34 | $14.96 | 109000 |
| 2022-09-27 | 15.50 | $14.64 | 36200 |
| 2022-09-26 | 15.75 | $14.73 | 64900 |
| 2022-09-23 | 16.04 | $15.01 | 56200 |
| 2022-09-22 | 16.31 | $15.49 | 35700 |
| 2022-09-21 | 16.52 | $16.15 | 21829 |
| 2022-09-20 | 16.63 | $16.52 | 60000 |
| 2022-09-19 | 16.69 | $16.64 | 36341 |
| 2022-09-16 | 16.73 | $16.33 | 17001 |
| 2022-09-15 | 16.84 | $16.54 | 26229 |
| 2022-09-14 | 16.93 | $16.66 | 77737 |
| 2022-09-13 | 17.00 | $16.73 | 30300 |
| 2022-09-12 | 17.08 | $17.43 | 21800 |
| 2022-09-09 | 17.02 | $17.09 | 12000 |
| 2022-09-08 | 17.02 | $16.98 | 19700 |
| 2022-09-07 | 17.05 | $16.78 | 20800 |
| 2022-09-06 | 17.13 | $16.55 | 18300 |
| 2022-09-02 | 17.27 | $16.77 | 24243 |
| 2022-09-01 | 17.38 | $16.81 | 16200 |
| 2022-08-31 | 17.50 | $16.99 | 21025 |
| 2022-08-30 | 17.61 | $16.99 | 11500 |
| 2022-08-29 | 17.73 | $17.24 | 27746 |
| 2022-08-26 | 17.82 | $17.34 | 21029 |
| 2022-08-25 | 17.90 | $17.74 | 34247 |
| 2022-08-24 | 17.91 | $17.58 | 12038 |
| 2022-08-23 | 17.95 | $17.53 | 17803 |
| 2022-08-22 | 18.00 | $17.43 | 24148 |
| 2022-08-19 | 18.09 | $17.90 | 45200 |
| 2022-08-18 | 18.09 | $18.09 | 16136 |
| 2022-08-17 | 18.04 | $17.98 | 44001 |
| 2022-08-16 | 18.01 | $18.23 | 17900 |
| 2022-08-15 | 17.92 | $18.30 | 21146 |
| 2022-08-12 | 17.80 | $18.14 | 32943 |
| 2022-08-11 | 17.68 | $17.92 | 33406 |
| 2022-08-10 | 17.60 | $17.84 | 54900 |
| 2022-08-09 | 17.52 | $17.57 | 43018 |
| 2022-08-08 | 17.48 | $17.66 | 15327 |
| 2022-08-05 | 17.41 | $17.57 | 16100 |
| 2022-08-04 | 17.35 | $17.61 | 25200 |
| 2022-08-03 | 17.27 | $17.78 | 25531 |
| 2022-08-02 | 17.15 | $17.45 | 29100 |
| 2022-08-01 | 17.07 | $17.54 | 32812 |
| 2022-07-29 | 16.95 | $17.67 | 48400 |
| 2022-07-28 | 16.80 | $17.25 | 27026 |
| 2022-07-27 | 16.70 | $17.09 | 43313 |
| 2022-07-26 | 16.62 | $16.58 | 60641 |
| 2022-07-25 | 16.64 | $16.89 | 22700 |
| 2022-07-22 | 16.60 | $16.93 | 22400 |
| 2022-07-21 | 16.54 | $17.21 | 29238 |
| 2022-07-20 | 16.42 | $17.03 | 20900 |
| 2022-07-19 | 16.31 | $16.88 | 31923 |
| 2022-07-18 | 16.22 | $16.38 | 30700 |
| 2022-07-15 | 16.22 | $16.47 | 15628 |
| 2022-07-14 | 16.21 | $16.25 | 7700 |
| 2022-07-13 | 16.24 | $16.32 | 58349 |
| 2022-07-12 | 16.27 | $16.40 | 74800 |
| 2022-07-11 | 16.28 | $16.42 | 105534 |
| 2022-07-08 | 16.30 | $16.65 | 66700 |
| 2022-07-07 | 16.27 | $16.67 | 131400 |
| 2022-07-06 | 16.23 | $16.47 | 41000 |
| 2022-07-05 | 16.23 | $16.43 | 42700 |
| 2022-07-01 | 16.25 | $16.33 | 126200 |
| 2022-06-30 | 16.29 | $16.34 | 174101 |
| 2022-06-29 | 16.34 | $16.34 | 164700 |
| 2022-06-28 | 16.40 | $16.64 | 50500 |
| 2022-06-27 | 16.41 | $16.71 | 25843 |
| 2022-06-24 | 16.40 | $16.62 | 126300 |
| 2022-06-23 | 16.42 | $16.26 | 12800 |
| 2022-06-22 | 16.53 | $16.01 | 19200 |
| 2022-06-21 | 16.70 | $16.39 | 24703 |
| 2022-06-17 | 16.83 | $16.13 | 27813 |
| 2022-06-16 | 17.03 | $16.00 | 51500 |
| 2022-06-15 | 17.30 | $16.88 | 19430 |
| 2022-06-14 | 17.42 | $16.64 | 43809 |
| 2022-06-13 | 17.62 | $16.72 | 37813 |
| 2022-06-10 | 17.83 | $17.62 | 16900 |
| 2022-06-09 | 17.89 | $17.88 | 25400 |
| 2022-06-08 | 17.91 | $18.22 | 17200 |
| 2022-06-07 | 17.85 | $18.25 | 26228 |
| 2022-06-06 | 17.78 | $18.10 | 28333 |
| 2022-06-03 | 17.74 | $18.22 | 24210 |
| 2022-06-02 | 17.66 | $18.54 | 21000 |
| 2022-06-01 | 17.50 | $18.11 | 35600 |
| 2022-05-31 | 17.41 | $18.41 | 30030 |
| 2022-05-27 | 17.25 | $18.37 | 23500 |
| 2022-05-26 | 17.07 | $17.84 | 67725 |
| 2022-05-25 | 16.98 | $17.18 | 12618 |
| 2022-05-24 | 17.01 | $17.26 | 29114 |
| 2022-05-23 | 17.04 | $17.26 | 29100 |
| 2022-05-20 | 17.07 | $17.05 | 14225 |
| 2022-05-19 | 17.16 | $17.12 | 20929 |
| 2022-05-18 | 17.26 | $17.25 | 20106 |
| 2022-05-17 | 17.34 | $17.64 | 23300 |
| 2022-05-16 | 17.37 | $17.26 | 22711 |
| 2022-05-13 | 17.47 | $17.26 | 36100 |
| 2022-05-12 | 17.61 | $16.82 | 38832 |
| 2022-05-11 | 17.86 | $17.37 | 25947 |
| 2022-05-10 | 18.03 | $17.38 | 40003 |
| 2022-05-09 | 18.24 | $17.52 | 30112 |
| 2022-05-06 | 18.46 | $18.17 | 19732 |
| 2022-05-05 | 18.57 | $18.35 | 21347 |
| 2022-05-04 | 18.67 | $18.94 | 9127 |
| 2022-05-03 | 18.66 | $18.46 | 40600 |
| 2022-05-02 | 18.75 | $18.33 | 36832 |
| 2022-04-29 | 18.89 | $18.36 | 19200 |
| 2022-04-28 | 19.05 | $19.02 | 22100 |
| 2022-04-27 | 19.09 | $18.58 | 18700 |
| 2022-04-26 | 19.24 | $18.60 | 17622 |
| 2022-04-25 | 19.41 | $19.10 | 27837 |
| 2022-04-22 | 19.50 | $19.02 | 23800 |
| 2022-04-21 | 19.63 | $19.54 | 20700 |
| 2022-04-20 | 19.66 | $19.74 | 65000 |
| 2022-04-19 | 19.66 | $19.75 | 22600 |
| 2022-04-18 | 19.66 | $19.45 | 31900 |
| 2022-04-14 | 19.72 | $19.40 | 27100 |
| 2022-04-13 | 19.80 | $19.65 | 21900 |
| 2022-04-12 | 19.85 | $19.45 | 15200 |
| 2022-04-11 | 19.94 | $19.54 | 32844 |
| 2022-04-08 | 20.04 | $19.61 | 21300 |
| 2022-04-07 | 20.13 | $19.78 | 47600 |
| 2022-04-06 | 20.20 | $19.75 | 45648 |
| 2022-04-05 | 20.28 | $20.00 | 36129 |
| 2022-04-04 | 20.33 | $20.25 | 61403 |
| 2022-04-01 | 20.34 | $20.27 | 33335 |
| 2022-03-31 | 20.33 | $20.25 | 88700 |
| 2022-03-30 | 20.33 | $20.67 | 51423 |
| 2022-03-29 | 20.25 | $20.50 | 58400 |
| 2022-03-28 | 20.18 | $20.37 | 20300 |
| 2022-03-25 | 20.13 | $20.34 | 12200 |
| 2022-03-24 | 20.07 | $20.20 | 20500 |
| 2022-03-23 | 20.04 | $20.05 | 22648 |
| 2022-03-22 | 20.03 | $20.52 | 24400 |
| 2022-03-21 | 19.93 | $20.83 | 41522 |
| 2022-03-18 | 19.74 | $20.75 | 19800 |
| 2022-03-17 | 19.54 | $20.70 | 45312 |
| 2022-03-16 | 19.31 | $19.85 | 18500 |
| 2022-03-15 | 19.23 | $19.19 | 33700 |
| 2022-03-14 | 19.28 | $18.92 | 16006 |
| 2022-03-11 | 19.40 | $19.24 | 14800 |
| 2022-03-10 | 19.47 | $19.32 | 34821 |
| 2022-03-09 | 19.53 | $19.68 | 10900 |
| 2022-03-08 | 19.54 | $19.29 | 33400 |
| 2022-03-07 | 19.62 | $19.39 | 25419 |
| 2022-03-04 | 19.70 | $19.75 | 91646 |
| 2022-03-03 | 19.72 | $19.86 | 12400 |
| 2022-03-02 | 19.72 | $20.00 | 24000 |
| 2022-03-01 | 19.69 | $19.74 | 29249 |
| 2022-02-28 | 19.72 | $19.83 | 29944 |
| 2022-02-25 | 19.73 | $19.85 | 17500 |
| 2022-02-24 | 19.74 | $19.24 | 69322 |
| 2022-02-23 | 19.88 | $19.05 | 26834 |
| 2022-02-22 | 20.08 | $19.81 | 53700 |
| 2022-02-18 | 20.16 | $20.00 | 36800 |
| 2022-02-17 | 20.22 | $20.23 | 22937 |
| 2022-02-16 | 20.23 | $20.56 | 50500 |
| 2022-02-15 | 20.18 | $20.25 | 30419 |
| 2022-02-14 | 20.19 | $20.09 | 33300 |
| 2022-02-11 | 20.23 | $20.34 | 28100 |
| 2022-02-10 | 20.23 | $20.67 | 16700 |
| 2022-02-09 | 20.16 | $20.75 | 29900 |
| 2022-02-08 | 20.06 | $20.43 | 23300 |
| 2022-02-07 | 20.02 | $20.11 | 17700 |
| 2022-02-04 | 20.04 | $20.12 | 29407 |
| 2022-02-03 | 20.06 | $20.24 | 27200 |
| 2022-02-02 | 20.06 | $20.50 | 15631 |
| 2022-02-01 | 20.01 | $20.36 | 26022 |
| 2022-01-31 | 19.98 | $20.26 | 21702 |
| 2022-01-28 | 19.97 | $19.85 | 24600 |
| 2022-01-27 | 20.05 | $19.41 | 25800 |
| 2022-01-26 | 20.24 | $19.47 | 28900 |
| 2022-01-25 | 20.45 | $19.43 | 29000 |
| 2022-01-24 | 20.70 | $19.87 | 142314 |
| 2022-01-21 | 20.90 | $20.01 | 24700 |
| 2022-01-20 | 21.10 | $20.57 | 35849 |
| 2022-01-19 | 21.22 | $20.60 | 77110 |
| 2022-01-18 | 21.35 | $21.18 | 28023 |
| 2022-01-14 | 21.38 | $21.38 | 14700 |
| 2022-01-13 | 21.38 | $21.42 | 21600 |
| 2022-01-12 | 21.36 | $21.44 | 22637 |
| 2022-01-11 | 21.33 | $21.37 | 24500 |
| 2022-01-10 | 21.32 | $20.97 | 21200 |
| 2022-01-07 | 21.39 | $21.12 | 32525 |
| 2022-01-06 | 21.43 | $21.11 | 49043 |
| 2022-01-05 | 21.49 | $21.36 | 33643 |
| 2022-01-04 | 21.49 | $21.46 | 28100 |
| 2022-01-03 | 21.48 | $21.70 | 37804 |
| 2021-12-31 | 21.42 | $21.29 | 61200 |
| 2021-12-30 | 21.43 | $21.95 | 47700 |
| 2021-12-29 | 21.30 | $21.70 | 37901 |
| 2021-12-28 | 21.21 | $21.30 | 26911 |
| 2021-12-27 | 21.18 | $21.27 | 17300 |
| 2021-12-23 | 21.16 | $21.13 | 24128 |
| 2021-12-22 | 21.16 | $20.90 | 22600 |
| 2021-12-21 | 21.21 | $21.35 | 32143 |
| 2021-12-20 | 21.17 | $21.11 | 47400 |
| 2021-12-17 | 21.18 | $21.38 | 10600 |
| 2021-12-16 | 21.12 | $21.30 | 17600 |
| 2021-12-15 | 21.08 | $21.25 | 30900 |
| 2021-12-14 | 21.04 | $21.09 | 11714 |
| 2021-12-13 | 21.03 | $21.10 | 10123 |
| 2021-12-10 | 21.02 | $21.31 | 12200 |
| 2021-12-09 | 20.95 | $21.13 | 7900 |
| 2021-12-08 | 20.92 | $21.20 | 19740 |
| 2021-12-07 | 20.87 | $21.23 | 24826 |
| 2021-12-06 | 20.80 | $20.70 | 34940 |
| 2021-12-03 | 20.83 | $20.47 | 37324 |
| 2021-12-02 | 20.92 | $20.51 | 24725 |
| 2021-12-01 | 21.01 | $20.60 | 34300 |
| 2021-11-30 | 21.10 | $20.69 | 47100 |
| 2021-11-29 | 21.18 | $20.88 | 36500 |
| 2021-11-26 | 21.24 | $20.75 | 23100 |
| 2021-11-24 | 21.33 | $21.17 | 29200 |
| 2021-11-23 | 21.35 | $21.14 | 38318 |
| 2021-11-22 | 21.37 | $21.25 | 16300 |
| 2021-11-19 | 21.38 | $21.16 | 16941 |
| 2021-11-18 | 21.41 | $21.25 | 25044 |
| 2021-11-17 | 21.42 | $21.32 | 23117 |
| 2021-11-16 | 21.41 | $21.37 | 24000 |
| 2021-11-15 | 21.39 | $21.30 | 30500 |
| 2021-11-12 | 21.39 | $21.35 | 15900 |
| 2021-11-11 | 21.37 | $21.24 | 25700 |
| 2021-11-10 | 21.37 | $21.38 | 14800 |
| 2021-11-09 | 21.33 | $21.39 | 16500 |
| 2021-11-08 | 21.29 | $21.42 | 12100 |
| 2021-11-05 | 21.24 | $21.41 | 14700 |
| 2021-11-04 | 21.18 | $21.29 | 9715 |
| 2021-11-03 | 21.13 | $21.39 | 12547 |
| 2021-11-02 | 21.05 | $21.38 | 21300 |
| 2021-11-01 | 20.95 | $21.13 | 25400 |
| 2021-10-29 | 20.90 | $21.03 | 9800 |
| 2021-10-28 | 20.86 | $21.07 | 38200 |
| 2021-10-27 | 20.80 | $20.91 | 22106 |
| 2021-10-26 | 20.76 | $21.10 | 19900 |
| 2021-10-25 | 20.68 | $21.05 | 15721 |
| 2021-10-22 | 20.60 | $21.02 | 21424 |
| 2021-10-21 | 20.51 | $20.90 | 19913 |
| 2021-10-20 | 20.43 | $21.08 | 23100 |
| 2021-10-19 | 20.30 | $20.68 | 20800 |
| 2021-10-18 | 20.23 | $20.65 | 16400 |
| 2021-10-15 | 20.16 | $20.51 | 13100 |
| 2021-10-14 | 20.11 | $20.41 | 17005 |
| 2021-10-13 | 20.07 | $20.27 | 17900 |
| 2021-10-12 | 20.06 | $20.32 | 9339 |
| 2021-10-11 | 20.03 | $20.17 | 10910 |
| 2021-10-08 | 20.04 | $20.28 | 17038 |
| 2021-10-07 | 20.02 | $20.25 | 24100 |
| 2021-10-06 | 20.02 | $19.93 | 25235 |
| 2021-10-05 | 20.07 | $19.82 | 42700 |
| 2021-10-04 | 20.17 | $19.68 | 47912 |
| 2021-10-01 | 20.31 | $19.98 | 44700 |
| 2021-09-30 | 20.41 | $19.70 | 123701 |
| 2021-09-29 | 20.59 | $20.40 | 45323 |
| 2021-09-28 | 20.65 | $20.61 | 25900 |
| 2021-09-27 | 20.68 | $20.37 | 9700 |
| 2021-09-24 | 20.76 | $20.52 | 7524 |
| 2021-09-23 | 20.83 | $20.52 | 17908 |
| 2021-09-22 | 20.91 | $20.35 | 10500 |
| 2021-09-21 | 21.03 | $20.55 | 21241 |
| 2021-09-20 | 21.14 | $20.49 | 25945 |
| 2021-09-17 | 21.27 | $20.95 | 12723 |
| 2021-09-16 | 21.33 | $20.95 | 20404 |
| 2021-09-15 | 21.40 | $21.19 | 24700 |
| 2021-09-14 | 21.42 | $21.06 | 13900 |
| 2021-09-13 | 21.48 | $21.14 | 15218 |
| 2021-09-10 | 21.53 | $21.27 | 13120 |
| 2021-09-09 | 21.55 | $21.38 | 26600 |
| 2021-09-08 | 21.56 | $22.16 | 17832 |
| 2021-09-07 | 21.40 | $21.52 | 12300 |
| 2021-09-03 | 21.35 | $21.56 | 25600 |
| 2021-09-02 | 21.28 | $21.25 | 29100 |
| 2021-09-01 | 21.26 | $21.27 | 13900 |
| 2021-08-31 | 21.24 | $21.35 | 13526 |
| 2021-08-30 | 21.20 | $21.30 | 10527 |
| 2021-08-27 | 21.15 | $21.18 | 10227 |
| 2021-08-26 | 21.13 | $21.12 | 16100 |
| 2021-08-25 | 21.11 | $21.17 | 18249 |
| 2021-08-24 | 21.08 | $21.10 | 33649 |
| 2021-08-23 | 21.05 | $21.05 | 24500 |
| 2021-08-20 | 21.03 | $21.04 | 19115 |
| 2021-08-19 | 21.01 | $20.62 | 16100 |
| 2021-08-18 | 21.08 | $20.90 | 25700 |
| 2021-08-17 | 21.09 | $21.03 | 16400 |
| 2021-08-16 | 21.08 | $21.14 | 25000 |
| 2021-08-13 | 21.04 | $21.20 | 9107 |
| 2021-08-12 | 20.98 | $21.25 | 11417 |
| 2021-08-11 | 20.90 | $21.07 | 14202 |
| 2021-08-10 | 20.84 | $21.03 | 15600 |
| 2021-08-09 | 20.79 | $21.01 | 19700 |
| 2021-08-06 | 20.72 | $21.08 | 26948 |
| 2021-08-05 | 20.63 | $20.83 | 37116 |
| 2021-08-04 | 20.58 | $20.38 | 20340 |
| 2021-08-03 | 20.62 | $20.49 | 13810 |
| 2021-08-02 | 20.63 | $20.51 | 11837 |
| 2021-07-30 | 20.65 | $20.54 | 12900 |
| 2021-07-29 | 20.66 | $20.57 | 18000 |
| 2021-07-28 | 20.66 | $20.52 | 16105 |
| 2021-07-27 | 20.68 | $20.51 | 21500 |
| 2021-07-26 | 20.70 | $20.73 | 10800 |
| 2021-07-23 | 20.67 | $20.66 | 24600 |
| 2021-07-22 | 20.66 | $20.60 | 34312 |
| 2021-07-21 | 20.65 | $20.75 | 32300 |
| 2021-07-20 | 20.61 | $20.54 | 27442 |
| 2021-07-19 | 20.61 | $20.36 | 49415 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.67
2026-07-17
Close Price
$22.74
Vol: 13093
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.41
Average
19.26
Maximum
23.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.67 | $22.74 | 13093 |
| 2026-07-16 | 22.62 | $22.77 | 22942 |
| 2026-07-15 | 22.55 | $22.72 | 24134 |
| 2026-07-14 | 22.49 | $22.60 | 11814 |
| 2026-07-13 | 22.44 | $22.54 | 22300 |
| 2026-07-10 | 22.40 | $22.60 | 23700 |
| 2026-07-09 | 22.34 | $22.58 | 21400 |
| 2026-07-08 | 22.27 | $22.55 | 20416 |
| 2026-07-07 | 22.19 | $22.44 | 40500 |
| 2026-07-06 | 22.13 | $22.53 | 23100 |
| 2026-07-02 | 22.03 | $22.43 | 16400 |
| 2026-07-01 | 21.95 | $22.30 | 38600 |
| 2026-06-30 | 21.89 | $22.36 | 81019 |
| 2026-06-29 | 21.80 | $21.99 | 43200 |
| 2026-06-26 | 21.82 | $21.69 | 18100 |
| 2026-06-25 | 21.94 | $21.75 | 25200 |
| 2026-06-24 | 22.07 | $21.85 | 61529 |
| 2026-06-23 | 22.20 | $21.91 | 25003 |
| 2026-06-22 | 22.34 | $22.05 | 29016 |
| 2026-06-18 | 22.48 | $22.61 | 15300 |
| 2026-06-17 | 22.46 | $22.38 | 28000 |
| 2026-06-16 | 22.52 | $22.55 | 23512 |
| 2026-06-15 | 22.54 | $22.66 | 46600 |
| 2026-06-12 | 22.52 | $22.42 | 30000 |
| 2026-06-11 | 22.59 | $22.41 | 27900 |
| 2026-06-10 | 22.66 | $22.29 | 17049 |
| 2026-06-09 | 22.79 | $22.41 | 20725 |
| 2026-06-08 | 22.92 | $22.56 | 24831 |
| 2026-06-05 | 23.01 | $22.46 | 34821 |
| 2026-06-04 | 23.16 | $23.04 | 41924 |
| 2026-06-03 | 23.15 | $22.91 | 26700 |
| 2026-06-02 | 23.18 | $23.12 | 36200 |
| 2026-06-01 | 23.15 | $23.11 | 39729 |
| 2026-05-29 | 23.10 | $23.13 | 16926 |
| 2026-05-28 | 23.03 | $23.02 | 28106 |
| 2026-05-27 | 22.97 | $22.95 | 40006 |
| 2026-05-26 | 22.92 | $23.02 | 34846 |
| 2026-05-22 | 22.83 | $22.91 | 30200 |
| 2026-05-21 | 22.76 | $22.76 | 50112 |
| 2026-05-20 | 22.71 | $22.70 | 27900 |
| 2026-05-19 | 22.66 | $22.35 | 19200 |
| 2026-05-18 | 22.71 | $22.48 | 14600 |
| 2026-05-15 | 22.72 | $22.50 | 28800 |
| 2026-05-14 | 22.72 | $22.71 | 19120 |
| 2026-05-13 | 22.65 | $22.57 | 25331 |
| 2026-05-12 | 22.61 | $22.38 | 26746 |
| 2026-05-11 | 22.61 | $22.44 | 15300 |
| 2026-05-08 | 22.58 | $22.48 | 24416 |
| 2026-05-07 | 22.53 | $22.30 | 15626 |
| 2026-05-06 | 22.53 | $22.43 | 29700 |
| 2026-05-05 | 22.47 | $22.24 | 19342 |
| 2026-05-04 | 22.45 | $22.21 | 15800 |
| 2026-05-01 | 22.43 | $22.35 | 23900 |
| 2026-04-30 | 22.35 | $22.25 | 20700 |
| 2026-04-29 | 22.29 | $22.06 | 12229 |
| 2026-04-28 | 22.26 | $21.93 | 28509 |
| 2026-04-27 | 22.26 | $22.10 | 11000 |
| 2026-04-24 | 22.19 | $22.07 | 29825 |
| 2026-04-23 | 22.12 | $21.98 | 13300 |
| 2026-04-22 | 22.05 | $22.10 | 17014 |
| 2026-04-21 | 21.92 | $21.91 | 33700 |
| 2026-04-20 | 21.82 | $21.92 | 30900 |
| 2026-04-17 | 21.68 | $22.06 | 22600 |
| 2026-04-16 | 21.47 | $21.83 | 19946 |
| 2026-04-15 | 21.27 | $21.77 | 45128 |
| 2026-04-14 | 21.05 | $21.65 | 42400 |
| 2026-04-13 | 20.82 | $21.32 | 26300 |
| 2026-04-10 | 20.64 | $21.09 | 41100 |
| 2026-04-09 | 20.50 | $21.07 | 34500 |
| 2026-04-08 | 20.33 | $20.93 | 41600 |
| 2026-04-07 | 20.17 | $20.47 | 46722 |
| 2026-04-06 | 20.14 | $20.64 | 25107 |
| 2026-04-02 | 20.04 | $20.59 | 17412 |
| 2026-04-01 | 19.95 | $20.66 | 44500 |
| 2026-03-31 | 19.82 | $20.40 | 79800 |
| 2026-03-30 | 19.75 | $19.62 | 55303 |
| 2026-03-27 | 19.93 | $19.66 | 25400 |
| 2026-03-26 | 20.14 | $19.98 | 65200 |
| 2026-03-25 | 20.31 | $20.49 | 11648 |
| 2026-03-24 | 20.36 | $20.24 | 20000 |
| 2026-03-23 | 20.51 | $20.27 | 33645 |
| 2026-03-20 | 20.68 | $20.03 | 66000 |
| 2026-03-19 | 20.98 | $20.87 | 18100 |
| 2026-03-18 | 21.09 | $21.05 | 31626 |
| 2026-03-17 | 21.16 | $21.23 | 21400 |
| 2026-03-16 | 21.19 | $21.25 | 37710 |
| 2026-03-13 | 21.23 | $21.09 | 19444 |
| 2026-03-12 | 21.34 | $21.13 | 33523 |
| 2026-03-11 | 21.46 | $21.43 | 23415 |
| 2026-03-10 | 21.51 | $21.35 | 24001 |
| 2026-03-09 | 21.60 | $21.31 | 33900 |
| 2026-03-06 | 21.73 | $21.46 | 19300 |
| 2026-03-05 | 21.84 | $21.72 | 18229 |
| 2026-03-04 | 21.89 | $21.90 | 13500 |
| 2026-03-03 | 21.89 | $21.77 | 18200 |
| 2026-03-02 | 21.94 | $21.92 | 7913 |
| 2026-02-27 | 21.96 | $21.88 | 22332 |
| 2026-02-26 | 21.98 | $22.02 | 20100 |
| 2026-02-25 | 21.97 | $22.17 | 27400 |
| 2026-02-24 | 21.91 | $21.95 | 105100 |
| 2026-02-23 | 21.91 | $21.80 | 16826 |
| 2026-02-20 | 21.95 | $22.02 | 23500 |
| 2026-02-19 | 21.94 | $21.88 | 18400 |
| 2026-02-18 | 21.96 | $21.91 | 16237 |
| 2026-02-17 | 21.98 | $21.89 | 45504 |
| 2026-02-13 | 22.01 | $21.86 | 30143 |
| 2026-02-12 | 22.06 | $21.94 | 22700 |
| 2026-02-11 | 22.09 | $22.18 | 29400 |
| 2026-02-10 | 22.06 | $22.12 | 44421 |
| 2026-02-09 | 22.03 | $22.25 | 29398 |
| 2026-02-06 | 21.95 | $22.05 | 23900 |
| 2026-02-05 | 21.92 | $21.71 | 31331 |
| 2026-02-04 | 22.00 | $21.93 | 47000 |
| 2026-02-03 | 22.01 | $22.01 | 27800 |
| 2026-02-02 | 22.01 | $22.12 | 27300 |
| 2026-01-30 | 21.97 | $21.96 | 16100 |
| 2026-01-29 | 21.97 | $21.92 | 25100 |
| 2026-01-28 | 21.98 | $22.00 | 45200 |
| 2026-01-27 | 21.97 | $22.04 | 78400 |
| 2026-01-26 | 21.95 | $22.00 | 19347 |
| 2026-01-23 | 21.93 | $21.86 | 36340 |
| 2026-01-22 | 21.95 | $21.90 | 19312 |
| 2026-01-21 | 21.96 | $21.82 | 24249 |
| 2026-01-20 | 22.00 | $21.62 | 22223 |
| 2026-01-16 | 22.11 | $22.03 | 19316 |
| 2026-01-15 | 22.11 | $22.02 | 14117 |
| 2026-01-14 | 22.11 | $21.95 | 15603 |
| 2026-01-13 | 22.14 | $22.12 | 42600 |
| 2026-01-12 | 22.11 | $22.09 | 29206 |
| 2026-01-09 | 22.09 | $22.11 | 22600 |
| 2026-01-08 | 22.05 | $22.02 | 22141 |
| 2026-01-07 | 22.03 | $22.07 | 44027 |
| 2026-01-06 | 21.98 | $22.07 | 35629 |
| 2026-01-05 | 21.93 | $22.05 | 35618 |
| 2026-01-02 | 21.87 | $21.92 | 18700 |
| 2025-12-31 | 21.83 | $22.02 | 87400 |
| 2025-12-30 | 21.75 | $21.92 | 38948 |
| 2025-12-29 | 21.69 | $21.72 | 14900 |
| 2025-12-26 | 21.68 | $21.82 | 11900 |
| 2025-12-24 | 21.63 | $21.75 | 9039 |
| 2025-12-23 | 21.59 | $21.62 | 37600 |
| 2025-12-22 | 21.58 | $21.51 | 33128 |
| 2025-12-19 | 21.61 | $21.75 | 19900 |
| 2025-12-18 | 21.57 | $21.49 | 11638 |
| 2025-12-17 | 21.61 | $21.37 | 29600 |
| 2025-12-16 | 21.69 | $21.49 | 21000 |
| 2025-12-15 | 21.75 | $21.58 | 15500 |
| 2025-12-12 | 21.79 | $21.62 | 17823 |
| 2025-12-11 | 21.83 | $21.79 | 22100 |
| 2025-12-10 | 21.82 | $21.81 | 24200 |
| 2025-12-09 | 21.80 | $21.77 | 22715 |
| 2025-12-08 | 21.79 | $21.84 | 22828 |
| 2025-12-05 | 21.75 | $21.82 | 28007 |
| 2025-12-04 | 21.71 | $21.81 | 15010 |
| 2025-12-03 | 21.66 | $21.79 | 22806 |
| 2025-12-02 | 21.60 | $21.78 | 14704 |
| 2025-12-01 | 21.54 | $21.77 | 25100 |
| 2025-11-28 | 21.46 | $21.89 | 7800 |
| 2025-11-26 | 21.34 | $21.71 | 23113 |
| 2025-11-25 | 21.24 | $21.53 | 25700 |
| 2025-11-24 | 21.18 | $21.41 | 12143 |
| 2025-11-21 | 21.15 | $21.11 | 9347 |
| 2025-11-20 | 21.21 | $20.89 | 37000 |
| 2025-11-19 | 21.35 | $21.22 | 13800 |
| 2025-11-18 | 21.42 | $21.03 | 19222 |
| 2025-11-17 | 21.57 | $21.35 | 15747 |
| 2025-11-14 | 21.66 | $21.52 | 32616 |
| 2025-11-13 | 21.70 | $21.49 | 21122 |
| 2025-11-12 | 21.77 | $21.82 | 18700 |
| 2025-11-11 | 21.74 | $21.76 | 15100 |
| 2025-11-10 | 21.73 | $21.72 | 11200 |
| 2025-11-07 | 21.73 | $21.42 | 12700 |
| 2025-11-06 | 21.82 | $21.62 | 21847 |
| 2025-11-05 | 21.86 | $21.88 | 24415 |
| 2025-11-04 | 21.83 | $21.78 | 12946 |
| 2025-11-03 | 21.83 | $21.91 | 22724 |
| 2025-10-31 | 21.78 | $21.92 | 27423 |
| 2025-10-30 | 21.71 | $21.80 | 19600 |
| 2025-10-29 | 21.66 | $21.81 | 28030 |
| 2025-10-28 | 21.60 | $21.83 | 40600 |
| 2025-10-27 | 21.53 | $21.79 | 36636 |
| 2025-10-24 | 21.44 | $21.56 | 21700 |
| 2025-10-23 | 21.41 | $21.43 | 9339 |
| 2025-10-22 | 21.42 | $21.36 | 38440 |
| 2025-10-21 | 21.44 | $21.46 | 41643 |
| 2025-10-20 | 21.45 | $21.48 | 22100 |
| 2025-10-17 | 21.45 | $21.38 | 10300 |
| 2025-10-16 | 21.48 | $21.35 | 32006 |
| 2025-10-15 | 21.52 | $21.49 | 26900 |
| 2025-10-14 | 21.53 | $21.47 | 18210 |
| 2025-10-13 | 21.55 | $21.42 | 12138 |
| 2025-10-10 | 21.59 | $21.19 | 35400 |
| 2025-10-09 | 21.70 | $21.73 | 35526 |
| 2025-10-08 | 21.67 | $21.79 | 36500 |
| 2025-10-07 | 21.62 | $21.69 | 45417 |
| 2025-10-06 | 21.58 | $21.66 | 22300 |
| 2025-10-03 | 21.54 | $21.56 | 42100 |
| 2025-10-02 | 21.52 | $21.66 | 36928 |
| 2025-10-01 | 21.46 | $21.70 | 47800 |
| 2025-09-30 | 21.38 | $21.52 | 75705 |
| 2025-09-29 | 21.34 | $21.30 | 43900 |
| 2025-09-26 | 21.36 | $21.25 | 21800 |
| 2025-09-25 | 21.40 | $21.16 | 27530 |
| 2025-09-24 | 21.47 | $21.27 | 49122 |
| 2025-09-23 | 21.53 | $21.41 | 29100 |
| 2025-09-22 | 21.54 | $21.46 | 9805 |
| 2025-09-19 | 21.55 | $21.65 | 29500 |
| 2025-09-18 | 21.50 | $21.51 | 23548 |
| 2025-09-17 | 21.47 | $21.40 | 21080 |
| 2025-09-16 | 21.47 | $21.48 | 19604 |
| 2025-09-15 | 21.45 | $21.52 | 27500 |
| 2025-09-12 | 21.41 | $21.44 | 24700 |
| 2025-09-11 | 21.38 | $21.41 | 38800 |
| 2025-09-10 | 21.35 | $21.34 | 22400 |
| 2025-09-09 | 21.33 | $21.34 | 26600 |
| 2025-09-08 | 21.31 | $21.36 | 12517 |
| 2025-09-05 | 21.28 | $21.33 | 26047 |
| 2025-09-04 | 21.25 | $21.39 | 13700 |
| 2025-09-03 | 21.19 | $21.18 | 15400 |
| 2025-09-02 | 21.18 | $21.07 | 13109 |
| 2025-08-29 | 21.20 | $21.23 | 11001 |
| 2025-08-28 | 21.18 | $21.29 | 22000 |
| 2025-08-27 | 21.13 | $21.20 | 11400 |
| 2025-08-26 | 21.10 | $21.13 | 20943 |
| 2025-08-25 | 21.08 | $21.11 | 14111 |
| 2025-08-22 | 21.07 | $21.12 | 18638 |
| 2025-08-21 | 21.04 | $20.89 | 14047 |
| 2025-08-20 | 21.08 | $20.95 | 13328 |
| 2025-08-19 | 21.11 | $21.03 | 23000 |
| 2025-08-18 | 21.13 | $21.06 | 20733 |
| 2025-08-15 | 21.13 | $21.15 | 20000 |
| 2025-08-14 | 21.10 | $21.19 | 20626 |
| 2025-08-13 | 21.05 | $21.22 | 23522 |
| 2025-08-12 | 20.97 | $21.15 | 16100 |
| 2025-08-11 | 20.90 | $20.98 | 28500 |
| 2025-08-08 | 20.87 | $20.98 | 27619 |
| 2025-08-07 | 20.83 | $20.94 | 30900 |
| 2025-08-06 | 20.80 | $20.86 | 14248 |
| 2025-08-05 | 20.78 | $20.63 | 19020 |
| 2025-08-04 | 20.82 | $20.72 | 30420 |
| 2025-08-01 | 20.85 | $20.55 | 32521 |
| 2025-07-31 | 20.94 | $20.86 | 14506 |
| 2025-07-30 | 20.94 | $20.82 | 14400 |
| 2025-07-29 | 20.96 | $20.89 | 13609 |
| 2025-07-28 | 20.95 | $20.87 | 19200 |
| 2025-07-25 | 20.95 | $20.99 | 15300 |
| 2025-07-24 | 20.90 | $20.91 | 15707 |
| 2025-07-23 | 20.87 | $20.80 | 12229 |
| 2025-07-22 | 20.86 | $20.78 | 7826 |
| 2025-07-21 | 20.85 | $20.82 | 13042 |
| 2025-07-18 | 20.83 | $20.77 | 16635 |
| 2025-07-17 | 20.81 | $20.73 | 19200 |
| 2025-07-16 | 20.79 | $20.66 | 17900 |
| 2025-07-15 | 20.79 | $20.62 | 24200 |
| 2025-07-14 | 20.81 | $20.71 | 14027 |
| 2025-07-11 | 20.78 | $20.73 | 12400 |
| 2025-07-10 | 20.75 | $20.73 | 13900 |
| 2025-07-09 | 20.70 | $20.73 | 10300 |
| 2025-07-08 | 20.64 | $20.60 | 13207 |
| 2025-07-07 | 20.60 | $20.56 | 19242 |
| 2025-07-03 | 20.56 | $20.71 | 16337 |
| 2025-07-02 | 20.45 | $20.62 | 22100 |
| 2025-07-01 | 20.35 | $20.52 | 24000 |
| 2025-06-30 | 20.26 | $20.48 | 65736 |
| 2025-06-27 | 20.16 | $20.46 | 41700 |
| 2025-06-26 | 20.04 | $20.11 | 23300 |
| 2025-06-25 | 20.00 | $19.95 | 12100 |
| 2025-06-24 | 20.00 | $19.95 | 16400 |
| 2025-06-23 | 19.99 | $19.84 | 29300 |
| 2025-06-20 | 20.02 | $19.87 | 15349 |
| 2025-06-18 | 20.05 | $19.87 | 69948 |
| 2025-06-17 | 20.07 | $19.92 | 25234 |
| 2025-06-16 | 20.09 | $19.97 | 15234 |
| 2025-06-13 | 20.09 | $19.95 | 12400 |
| 2025-06-12 | 20.09 | $20.08 | 11100 |
| 2025-06-11 | 20.04 | $19.97 | 27600 |
| 2025-06-10 | 20.02 | $20.02 | 24300 |
| 2025-06-09 | 19.97 | $19.95 | 15000 |
| 2025-06-06 | 19.93 | $19.87 | 26626 |
| 2025-06-05 | 19.90 | $19.70 | 47224 |
| 2025-06-04 | 19.92 | $19.80 | 14445 |
| 2025-06-03 | 19.90 | $19.89 | 11800 |
| 2025-06-02 | 19.85 | $19.74 | 11400 |
| 2025-05-30 | 19.82 | $19.73 | 17416 |
| 2025-05-29 | 19.80 | $19.66 | 9700 |
| 2025-05-28 | 19.78 | $19.62 | 28009 |
| 2025-05-27 | 19.77 | $19.61 | 16131 |
| 2025-05-23 | 19.75 | $19.37 | 22247 |
| 2025-05-22 | 19.81 | $19.40 | 10113 |
| 2025-05-21 | 19.85 | $19.41 | 20505 |
| 2025-05-20 | 19.90 | $19.68 | 18118 |
| 2025-05-19 | 19.87 | $19.71 | 18600 |
| 2025-05-16 | 19.82 | $19.70 | 18428 |
| 2025-05-15 | 19.75 | $19.65 | 16625 |
| 2025-05-14 | 19.67 | $19.66 | 20245 |
| 2025-05-13 | 19.56 | $19.66 | 13500 |
| 2025-05-12 | 19.43 | $19.64 | 40000 |
| 2025-05-09 | 19.27 | $19.16 | 10700 |
| 2025-05-08 | 19.22 | $19.26 | 16900 |
| 2025-05-07 | 19.12 | $19.17 | 11503 |
| 2025-05-06 | 19.03 | $19.06 | 12617 |
| 2025-05-05 | 18.94 | $19.12 | 36300 |
| 2025-05-02 | 18.82 | $19.22 | 21400 |
| 2025-05-01 | 18.64 | $19.01 | 19015 |
| 2025-04-30 | 18.48 | $18.71 | 32700 |
| 2025-04-29 | 18.38 | $18.76 | 17102 |
| 2025-04-28 | 18.24 | $18.70 | 22700 |
| 2025-04-25 | 18.10 | $18.67 | 24100 |
| 2025-04-24 | 17.93 | $18.62 | 37748 |
| 2025-04-23 | 17.76 | $18.29 | 39600 |
| 2025-04-22 | 17.65 | $17.99 | 26319 |
| 2025-04-21 | 17.62 | $17.56 | 16324 |
| 2025-04-17 | 17.73 | $18.11 | 37000 |
| 2025-04-16 | 17.70 | $17.98 | 39900 |
| 2025-04-15 | 17.71 | $18.33 | 44100 |
| 2025-04-14 | 17.62 | $18.25 | 19238 |
| 2025-04-11 | 17.55 | $18.08 | 51816 |
| 2025-04-10 | 17.52 | $18.02 | 61541 |
| 2025-04-09 | 17.53 | $18.17 | 99800 |
| 2025-04-08 | 17.49 | $16.66 | 142800 |
| 2025-04-07 | 17.95 | $16.57 | 327147 |
| 2025-04-04 | 18.54 | $17.18 | 175733 |
| 2025-04-03 | 19.07 | $18.59 | 49300 |
| 2025-04-02 | 19.28 | $19.45 | 62650 |
| 2025-04-01 | 19.27 | $19.41 | 30600 |
| 2025-03-31 | 19.28 | $19.32 | 79500 |
| 2025-03-28 | 19.32 | $19.37 | 90518 |
| 2025-03-27 | 19.35 | $19.25 | 30717 |
| 2025-03-26 | 19.44 | $19.42 | 41800 |
| 2025-03-25 | 19.49 | $19.69 | 15413 |
| 2025-03-24 | 19.47 | $19.63 | 22243 |
| 2025-03-21 | 19.48 | $19.72 | 23941 |
| 2025-03-20 | 19.46 | $19.73 | 29000 |
| 2025-03-19 | 19.43 | $19.81 | 21621 |
| 2025-03-18 | 19.39 | $19.60 | 17016 |
| 2025-03-17 | 19.41 | $19.78 | 27106 |
| 2025-03-14 | 19.37 | $19.60 | 19935 |
| 2025-03-13 | 19.40 | $19.17 | 32200 |
| 2025-03-12 | 19.58 | $19.49 | 20102 |
| 2025-03-11 | 19.70 | $19.41 | 30308 |
| 2025-03-10 | 19.87 | $19.48 | 25500 |
| 2025-03-07 | 20.07 | $20.01 | 17605 |
| 2025-03-06 | 20.15 | $19.86 | 10800 |
| 2025-03-05 | 20.30 | $20.27 | 14536 |
| 2025-03-04 | 20.35 | $20.05 | 29527 |
| 2025-03-03 | 20.48 | $20.24 | 21300 |
| 2025-02-28 | 20.59 | $20.48 | 18900 |
| 2025-02-27 | 20.65 | $20.30 | 17115 |
| 2025-02-26 | 20.77 | $20.55 | 27130 |
| 2025-02-25 | 20.84 | $20.56 | 32600 |
| 2025-02-24 | 20.93 | $20.76 | 149641 |
| 2025-02-21 | 20.97 | $20.73 | 16400 |
| 2025-02-20 | 21.02 | $21.05 | 32608 |
| 2025-02-19 | 20.99 | $21.07 | 12948 |
| 2025-02-18 | 20.94 | $21.00 | 17100 |
| 2025-02-14 | 20.90 | $20.99 | 20417 |
| 2025-02-13 | 20.85 | $20.93 | 11600 |
| 2025-02-12 | 20.81 | $20.85 | 17200 |
| 2025-02-11 | 20.78 | $20.89 | 24600 |
| 2025-02-10 | 20.74 | $20.83 | 10845 |
| 2025-02-07 | 20.70 | $20.70 | 18800 |
| 2025-02-06 | 20.70 | $20.82 | 17622 |
| 2025-02-05 | 20.66 | $20.60 | 27200 |
| 2025-02-04 | 20.67 | $20.58 | 21901 |
| 2025-02-03 | 20.70 | $20.52 | 35500 |
| 2025-01-31 | 20.76 | $20.70 | 37800 |
| 2025-01-30 | 20.77 | $20.67 | 35937 |
| 2025-01-29 | 20.79 | $20.66 | 30211 |
| 2025-01-28 | 20.81 | $20.81 | 26846 |
| 2025-01-27 | 20.80 | $20.72 | 32746 |
| 2025-01-24 | 20.81 | $20.98 | 35800 |
| 2025-01-23 | 20.73 | $20.94 | 51920 |
| 2025-01-22 | 20.65 | $20.86 | 25800 |
| 2025-01-21 | 20.58 | $20.83 | 17600 |
| 2025-01-17 | 20.50 | $20.85 | 19000 |
| 2025-01-16 | 20.41 | $20.70 | 24500 |
| 2025-01-15 | 20.33 | $20.58 | 25000 |
| 2025-01-14 | 20.29 | $20.34 | 13929 |
| 2025-01-13 | 20.31 | $20.23 | 32800 |
| 2025-01-10 | 20.37 | $20.26 | 25000 |
| 2025-01-08 | 20.44 | $20.57 | 31021 |
| 2025-01-07 | 20.43 | $20.39 | 37538 |
| 2025-01-06 | 20.48 | $20.43 | 29700 |
| 2025-01-03 | 20.52 | $20.51 | 43439 |
| 2025-01-02 | 20.55 | $20.52 | 24121 |
| 2024-12-31 | 20.58 | $20.71 | 151104 |
| 2024-12-30 | 20.57 | $20.71 | 75012 |
| 2024-12-27 | 20.55 | $20.53 | 8904 |
| 2024-12-26 | 20.59 | $20.72 | 27000 |
| 2024-12-24 | 20.57 | $20.66 | 8027 |
| 2024-12-23 | 20.58 | $20.43 | 9600 |
| 2024-12-20 | 20.65 | $20.25 | 23109 |
| 2024-12-19 | 20.81 | $20.36 | 20237 |
| 2024-12-18 | 20.96 | $20.47 | 21208 |
| 2024-12-17 | 21.11 | $20.91 | 11200 |
| 2024-12-16 | 21.15 | $21.11 | 27700 |
| 2024-12-13 | 21.13 | $21.00 | 18808 |
| 2024-12-12 | 21.15 | $20.93 | 19245 |
| 2024-12-11 | 21.18 | $21.14 | 21120 |
| 2024-12-10 | 21.15 | $21.02 | 11112 |
| 2024-12-09 | 21.16 | $21.05 | 26800 |
| 2024-12-06 | 21.14 | $21.14 | 16831 |
| 2024-12-05 | 21.10 | $21.13 | 8525 |
| 2024-12-04 | 21.04 | $21.15 | 21200 |
| 2024-12-03 | 20.97 | $21.09 | 12816 |
| 2024-12-02 | 20.89 | $21.04 | 20700 |
| 2024-11-29 | 20.80 | $20.84 | 1613 |
| 2024-11-27 | 20.76 | $20.84 | 29218 |
| 2024-11-26 | 20.71 | $20.82 | 37000 |
| 2024-11-25 | 20.66 | $20.79 | 18546 |
| 2024-11-22 | 20.60 | $20.65 | 24131 |
| 2024-11-21 | 20.56 | $20.63 | 16400 |
| 2024-11-20 | 20.53 | $20.48 | 15035 |
| 2024-11-19 | 20.54 | $20.53 | 22641 |
| 2024-11-18 | 20.52 | $20.45 | 17418 |
| 2024-11-15 | 20.54 | $20.40 | 14035 |
| 2024-11-14 | 20.56 | $20.60 | 28000 |
| 2024-11-13 | 20.53 | $20.65 | 21700 |
| 2024-11-12 | 20.48 | $20.66 | 16000 |
| 2024-11-11 | 20.41 | $20.72 | 22006 |
| 2024-11-08 | 20.31 | $20.62 | 24636 |
| 2024-11-07 | 20.21 | $20.56 | 39200 |
| 2024-11-06 | 20.11 | $20.39 | 24900 |
| 2024-11-05 | 20.05 | $20.00 | 28408 |
| 2024-11-04 | 20.09 | $19.86 | 17235 |
| 2024-11-01 | 20.20 | $19.96 | 32000 |
| 2024-10-31 | 20.29 | $20.00 | 22103 |
| 2024-10-30 | 20.40 | $20.27 | 17400 |
| 2024-10-29 | 20.44 | $20.31 | 27446 |
| 2024-10-28 | 20.47 | $20.28 | 18245 |
| 2024-10-25 | 20.52 | $20.35 | 18119 |
| 2024-10-24 | 20.56 | $20.38 | 20002 |
| 2024-10-23 | 20.60 | $20.43 | 14700 |
| 2024-10-22 | 20.62 | $20.65 | 20325 |
| 2024-10-21 | 20.58 | $20.58 | 15130 |
| 2024-10-18 | 20.55 | $20.59 | 20000 |
| 2024-10-17 | 20.51 | $20.55 | 18800 |
| 2024-10-16 | 20.47 | $20.46 | 24349 |
| 2024-10-15 | 20.44 | $20.47 | 32940 |
| 2024-10-14 | 20.41 | $20.53 | 16700 |
| 2024-10-11 | 20.34 | $20.57 | 18132 |
| 2024-10-10 | 20.25 | $20.46 | 16400 |
| 2024-10-09 | 20.17 | $20.43 | 64300 |
| 2024-10-08 | 20.08 | $20.18 | 47402 |
| 2024-10-07 | 20.05 | $19.93 | 38800 |
| 2024-10-04 | 20.10 | $20.01 | 25445 |
| 2024-10-03 | 20.12 | $19.88 | 28601 |
| 2024-10-02 | 20.20 | $20.02 | 26100 |
| 2024-10-01 | 20.24 | $20.06 | 46114 |
| 2024-09-30 | 20.28 | $20.34 | 96800 |
| 2024-09-27 | 20.24 | $20.28 | 47031 |
| 2024-09-26 | 20.20 | $20.14 | 26500 |
| 2024-09-25 | 20.20 | $20.06 | 27146 |
| 2024-09-24 | 20.23 | $20.17 | 12418 |
| 2024-09-23 | 20.22 | $20.06 | 13900 |
| 2024-09-20 | 20.24 | $20.02 | 22100 |
| 2024-09-19 | 20.28 | $20.45 | 19300 |
| 2024-09-18 | 20.18 | $20.28 | 17115 |
| 2024-09-17 | 20.12 | $20.27 | 11100 |
| 2024-09-16 | 20.05 | $20.15 | 13043 |
| 2024-09-13 | 19.99 | $20.17 | 11900 |
| 2024-09-12 | 19.92 | $20.01 | 17938 |
| 2024-09-11 | 19.88 | $19.85 | 18813 |
| 2024-09-10 | 19.88 | $19.73 | 20000 |
| 2024-09-09 | 19.91 | $19.70 | 12600 |
| 2024-09-06 | 19.96 | $19.53 | 26100 |
| 2024-09-05 | 20.08 | $19.83 | 58900 |
| 2024-09-04 | 20.12 | $19.88 | 20005 |
| 2024-09-03 | 20.15 | $19.95 | 32100 |
| 2024-08-30 | 20.17 | $20.21 | 14030 |
| 2024-08-29 | 20.10 | $20.12 | 18300 |
| 2024-08-28 | 20.04 | $20.05 | 10720 |
| 2024-08-27 | 19.99 | $20.14 | 62500 |
| 2024-08-26 | 19.89 | $20.10 | 25617 |
| 2024-08-23 | 19.78 | $20.00 | 24825 |
| 2024-08-22 | 19.68 | $19.84 | 16603 |
| 2024-08-21 | 19.61 | $19.98 | 16900 |
| 2024-08-20 | 19.48 | $19.87 | 14110 |
| 2024-08-19 | 19.35 | $19.79 | 17329 |
| 2024-08-16 | 19.22 | $19.59 | 15700 |
| 2024-08-15 | 19.12 | $19.60 | 10700 |
| 2024-08-14 | 19.01 | $19.35 | 6330 |
| 2024-08-13 | 18.95 | $19.37 | 19040 |
| 2024-08-12 | 18.88 | $19.13 | 17923 |
| 2024-08-09 | 18.87 | $19.07 | 16905 |
| 2024-08-08 | 18.88 | $19.05 | 21522 |
| 2024-08-07 | 18.91 | $18.73 | 27700 |
| 2024-08-06 | 19.05 | $18.75 | 29500 |
| 2024-08-05 | 19.22 | $18.63 | 61813 |
| 2024-08-02 | 19.47 | $19.17 | 25119 |
| 2024-08-01 | 19.61 | $19.51 | 23900 |
| 2024-07-31 | 19.67 | $19.78 | 31226 |
| 2024-07-30 | 19.65 | $19.59 | 8600 |
| 2024-07-29 | 19.70 | $19.64 | 15600 |
| 2024-07-26 | 19.74 | $19.65 | 15000 |
| 2024-07-25 | 19.78 | $19.53 | 16920 |
| 2024-07-24 | 19.88 | $19.51 | 26426 |
| 2024-07-23 | 20.00 | $19.88 | 17900 |
| 2024-07-22 | 20.03 | $19.83 | 30943 |
| 2024-07-19 | 20.07 | $19.69 | 14141 |
| 2024-07-18 | 20.17 | $19.89 | 26718 |
| 2024-07-17 | 20.23 | $20.12 | 19540 |
| 2024-07-16 | 20.22 | $20.32 | 36900 |
| 2024-07-15 | 20.14 | $20.15 | 20600 |
| 2024-07-12 | 20.10 | $20.11 | 12500 |
| 2024-07-11 | 20.05 | $20.00 | 58600 |
| 2024-07-10 | 20.03 | $20.17 | 36600 |
| 2024-07-09 | 19.94 | $20.01 | 31107 |
| 2024-07-08 | 19.89 | $19.85 | 18237 |
| 2024-07-05 | 19.86 | $19.91 | 9100 |
| 2024-07-03 | 19.81 | $19.81 | 5200 |
| 2024-07-02 | 19.78 | $19.76 | 19400 |
| 2024-07-01 | 19.75 | $19.61 | 60229 |
| 2024-06-28 | 19.76 | $19.92 | 66146 |
| 2024-06-27 | 19.67 | $19.70 | 52428 |
| 2024-06-26 | 19.63 | $19.54 | 11933 |
| 2024-06-25 | 19.63 | $19.46 | 21004 |
| 2024-06-24 | 19.65 | $19.44 | 22003 |
| 2024-06-21 | 19.68 | $19.47 | 79000 |
| 2024-06-20 | 19.70 | $19.73 | 15500 |
| 2024-06-18 | 19.64 | $19.72 | 8100 |
| 2024-06-17 | 19.56 | $19.62 | 13400 |
| 2024-06-14 | 19.50 | $19.58 | 18000 |
| 2024-06-13 | 19.43 | $19.57 | 21116 |
| 2024-06-12 | 19.35 | $19.50 | 18648 |
| 2024-06-11 | 19.27 | $19.27 | 7700 |
| 2024-06-10 | 19.24 | $19.27 | 26420 |
| 2024-06-07 | 19.20 | $19.22 | 15038 |
| 2024-06-06 | 19.16 | $19.22 | 23700 |
| 2024-06-05 | 19.12 | $19.16 | 20003 |
| 2024-06-04 | 19.08 | $19.02 | 10739 |
| 2024-06-03 | 19.08 | $19.00 | 21900 |
| 2024-05-31 | 19.09 | $18.99 | 17819 |
| 2024-05-30 | 19.09 | $18.83 | 43200 |
| 2024-05-29 | 19.14 | $18.93 | 18800 |
| 2024-05-28 | 19.18 | $19.01 | 6600 |
| 2024-05-24 | 19.19 | $19.05 | 12700 |
| 2024-05-23 | 19.18 | $18.90 | 24400 |
| 2024-05-22 | 19.22 | $19.08 | 25600 |
| 2024-05-21 | 19.20 | $19.18 | 10700 |
| 2024-05-20 | 19.15 | $19.15 | 12600 |
| 2024-05-17 | 19.09 | $19.09 | 12603 |
| 2024-05-16 | 19.03 | $19.15 | 17700 |
| 2024-05-15 | 18.94 | $19.12 | 8600 |
| 2024-05-14 | 18.83 | $18.98 | 59000 |
| 2024-05-13 | 18.74 | $18.80 | 6800 |
| 2024-05-10 | 18.69 | $18.83 | 16634 |
| 2024-05-09 | 18.61 | $18.78 | 24700 |
| 2024-05-08 | 18.53 | $18.76 | 16636 |
| 2024-05-07 | 18.44 | $18.71 | 9300 |
| 2024-05-06 | 18.34 | $18.66 | 29040 |
| 2024-05-03 | 18.24 | $18.48 | 5400 |
| 2024-05-02 | 18.18 | $18.32 | 14200 |
| 2024-05-01 | 18.15 | $18.19 | 14700 |
| 2024-04-30 | 18.16 | $18.16 | 21300 |
| 2024-04-29 | 18.18 | $18.40 | 5100 |
| 2024-04-26 | 18.13 | $18.39 | 15133 |
| 2024-04-25 | 18.08 | $18.25 | 21024 |
| 2024-04-24 | 18.07 | $18.35 | 14721 |
| 2024-04-23 | 18.02 | $18.36 | 19400 |
| 2024-04-22 | 17.96 | $18.14 | 9345 |
| 2024-04-19 | 17.97 | $17.89 | 11800 |
| 2024-04-18 | 18.06 | $18.01 | 18425 |
| 2024-04-17 | 18.13 | $18.11 | 65400 |
| 2024-04-16 | 18.19 | $17.97 | 18600 |
| 2024-04-15 | 18.32 | $17.99 | 22500 |
| 2024-04-12 | 18.46 | $18.28 | 15838 |
| 2024-04-11 | 18.55 | $18.59 | 24618 |
| 2024-04-10 | 18.56 | $18.51 | 44737 |
| 2024-04-09 | 18.60 | $18.61 | 21600 |
| 2024-04-08 | 18.62 | $18.57 | 23200 |
| 2024-04-05 | 18.66 | $18.57 | 25500 |
| 2024-04-04 | 18.71 | $18.45 | 30105 |
| 2024-04-03 | 18.80 | $18.70 | 31300 |
| 2024-04-02 | 18.84 | $18.70 | 27545 |
| 2024-04-01 | 18.88 | $18.92 | 31800 |
| 2024-03-28 | 18.86 | $18.90 | 99428 |
| 2024-03-27 | 18.84 | $18.84 | 31300 |
| 2024-03-26 | 18.84 | $18.64 | 21000 |
| 2024-03-25 | 18.90 | $18.66 | 22900 |
| 2024-03-22 | 18.96 | $18.76 | 20843 |
| 2024-03-21 | 19.01 | $19.18 | 28140 |
| 2024-03-20 | 18.93 | $19.09 | 23500 |
| 2024-03-19 | 18.86 | $18.91 | 12700 |
| 2024-03-18 | 18.83 | $18.84 | 28400 |
| 2024-03-15 | 18.82 | $18.71 | 15800 |
| 2024-03-14 | 18.84 | $18.86 | 29700 |
| 2024-03-13 | 18.82 | $18.87 | 14200 |
| 2024-03-12 | 18.78 | $18.91 | 24812 |
| 2024-03-11 | 18.73 | $18.70 | 17600 |
| 2024-03-08 | 18.73 | $18.67 | 24918 |
| 2024-03-07 | 18.74 | $18.78 | 17344 |
| 2024-03-06 | 18.71 | $18.68 | 15100 |
| 2024-03-05 | 18.71 | $18.57 | 18745 |
| 2024-03-04 | 18.74 | $18.76 | 12206 |
| 2024-03-01 | 18.71 | $18.78 | 22100 |
| 2024-02-29 | 18.67 | $18.72 | 22914 |
| 2024-02-28 | 18.64 | $18.66 | 24821 |
| 2024-02-27 | 18.62 | $18.63 | 13004 |
| 2024-02-26 | 18.61 | $18.61 | 11546 |
| 2024-02-23 | 18.60 | $18.76 | 17100 |
| 2024-02-22 | 18.53 | $18.65 | 44500 |
| 2024-02-21 | 18.49 | $18.36 | 18300 |
| 2024-02-20 | 18.52 | $18.31 | 26704 |
| 2024-02-16 | 18.58 | $18.51 | 17414 |
| 2024-02-15 | 18.59 | $18.61 | 11400 |
| 2024-02-14 | 18.57 | $18.53 | 23507 |
| 2024-02-13 | 18.56 | $18.43 | 20322 |
| 2024-02-12 | 18.58 | $18.63 | 20703 |
| 2024-02-09 | 18.54 | $18.60 | 24234 |
| 2024-02-08 | 18.50 | $18.52 | 30100 |
| 2024-02-07 | 18.48 | $18.54 | 26413 |
| 2024-02-06 | 18.44 | $18.43 | 22300 |
| 2024-02-05 | 18.42 | $18.29 | 15434 |
| 2024-02-02 | 18.44 | $18.44 | 21200 |
| 2024-02-01 | 18.42 | $18.40 | 32700 |
| 2024-01-31 | 18.41 | $18.15 | 23435 |
| 2024-01-30 | 18.47 | $18.42 | 30800 |
| 2024-01-29 | 18.45 | $18.51 | 24447 |
| 2024-01-26 | 18.40 | $18.44 | 22933 |
| 2024-01-25 | 18.36 | $18.47 | 23000 |
| 2024-01-24 | 18.29 | $18.43 | 28732 |
| 2024-01-23 | 18.22 | $18.40 | 78100 |
| 2024-01-22 | 18.15 | $18.35 | 14200 |
| 2024-01-19 | 18.07 | $18.30 | 29831 |
| 2024-01-18 | 17.99 | $18.08 | 25300 |
| 2024-01-17 | 17.97 | $17.99 | 43044 |
| 2024-01-16 | 17.96 | $17.90 | 25800 |
| 2024-01-12 | 17.98 | $17.97 | 17100 |
| 2024-01-11 | 17.99 | $17.99 | 26200 |
| 2024-01-10 | 17.98 | $17.97 | 32746 |
| 2024-01-09 | 17.98 | $17.91 | 13500 |
| 2024-01-08 | 18.00 | $17.95 | 24700 |
| 2024-01-05 | 18.01 | $17.66 | 47711 |
| 2024-01-04 | 18.12 | $17.91 | 40048 |
| 2024-01-03 | 18.16 | $18.00 | 37914 |
| 2024-01-02 | 18.18 | $18.21 | 34636 |
| 2023-12-29 | 18.14 | $18.27 | 95601 |
| 2023-12-28 | 18.07 | $18.08 | 34625 |
| 2023-12-27 | 18.04 | $17.97 | 33900 |
| 2023-12-26 | 18.03 | $17.85 | 14400 |
| 2023-12-22 | 18.06 | $17.80 | 14700 |
| 2023-12-21 | 18.11 | $17.96 | 17535 |
| 2023-12-20 | 18.11 | $17.93 | 18814 |
| 2023-12-19 | 18.12 | $18.12 | 32700 |
| 2023-12-18 | 18.06 | $18.00 | 15400 |
| 2023-12-15 | 18.03 | $17.94 | 20602 |
| 2023-12-14 | 18.01 | $18.00 | 40900 |
| 2023-12-13 | 17.96 | $18.04 | 52200 |
| 2023-12-12 | 17.88 | $17.68 | 26733 |
| 2023-12-11 | 17.89 | $17.75 | 25900 |
| 2023-12-08 | 17.88 | $17.76 | 16703 |
| 2023-12-07 | 17.85 | $17.79 | 14900 |
| 2023-12-06 | 17.81 | $17.84 | 31500 |
| 2023-12-05 | 17.74 | $17.57 | 8024 |
| 2023-12-04 | 17.74 | $17.58 | 16800 |
| 2023-12-01 | 17.73 | $17.65 | 30401 |
| 2023-11-30 | 17.69 | $17.53 | 40400 |
| 2023-11-29 | 17.67 | $17.55 | 46200 |
| 2023-11-28 | 17.64 | $17.60 | 16528 |
| 2023-11-27 | 17.58 | $17.56 | 14400 |
| 2023-11-24 | 17.52 | $17.61 | 4600 |
| 2023-11-22 | 17.42 | $17.57 | 25436 |
| 2023-11-21 | 17.32 | $17.41 | 18624 |
| 2023-11-20 | 17.23 | $17.35 | 20741 |
| 2023-11-17 | 17.15 | $17.21 | 40341 |
| 2023-11-16 | 17.08 | $17.25 | 8420 |
| 2023-11-15 | 16.99 | $17.13 | 22100 |
| 2023-11-14 | 16.91 | $17.17 | 41013 |
| 2023-11-13 | 16.81 | $16.93 | 18000 |
| 2023-11-10 | 16.75 | $16.92 | 35613 |
| 2023-11-09 | 16.69 | $16.69 | 26415 |
| 2023-11-08 | 16.69 | $16.90 | 16900 |
| 2023-11-07 | 16.62 | $16.89 | 29402 |
| 2023-11-06 | 16.54 | $16.89 | 19329 |
| 2023-11-03 | 16.45 | $17.08 | 12249 |
| 2023-11-02 | 16.28 | $16.82 | 25201 |
| 2023-11-01 | 16.16 | $16.48 | 35105 |
| 2023-10-31 | 16.12 | $16.29 | 30704 |
| 2023-10-30 | 16.14 | $16.13 | 35337 |
| 2023-10-27 | 16.23 | $15.90 | 34300 |
| 2023-10-26 | 16.41 | $16.09 | 33200 |
| 2023-10-25 | 16.58 | $16.32 | 35346 |
| 2023-10-24 | 16.71 | $16.60 | 8800 |
| 2023-10-23 | 16.79 | $16.56 | 12342 |
| 2023-10-20 | 16.90 | $16.61 | 18500 |
| 2023-10-19 | 17.02 | $16.86 | 32123 |
| 2023-10-18 | 17.09 | $17.13 | 14700 |
| 2023-10-17 | 17.10 | $17.35 | 31315 |
| 2023-10-16 | 17.04 | $17.23 | 19300 |
| 2023-10-13 | 17.00 | $17.10 | 16325 |
| 2023-10-12 | 17.00 | $17.12 | 8300 |
| 2023-10-11 | 17.00 | $17.21 | 69200 |
| 2023-10-10 | 16.97 | $17.26 | 21907 |
| 2023-10-09 | 16.92 | $17.18 | 27100 |
| 2023-10-06 | 16.89 | $17.10 | 38412 |
| 2023-10-05 | 16.89 | $16.85 | 26500 |
| 2023-10-04 | 16.96 | $16.90 | 46335 |
| 2023-10-03 | 17.04 | $17.00 | 25727 |
| 2023-10-02 | 17.12 | $17.22 | 57600 |
| 2023-09-29 | 17.14 | $17.27 | 65303 |
| 2023-09-28 | 17.16 | $17.24 | 42600 |
| 2023-09-27 | 17.19 | $17.01 | 32046 |
| 2023-09-26 | 17.31 | $16.97 | 24501 |
| 2023-09-25 | 17.46 | $17.23 | 26612 |
| 2023-09-22 | 17.58 | $17.10 | 32500 |
| 2023-09-21 | 17.76 | $17.48 | 38444 |
| 2023-09-20 | 17.86 | $17.75 | 28000 |
| 2023-09-19 | 17.90 | $17.86 | 16300 |
| 2023-09-18 | 17.91 | $17.80 | 15700 |
| 2023-09-15 | 17.95 | $17.85 | 14600 |
| 2023-09-14 | 17.97 | $17.93 | 15017 |
| 2023-09-13 | 17.98 | $17.88 | 20500 |
| 2023-09-12 | 18.00 | $17.92 | 13000 |
| 2023-09-11 | 18.01 | $18.05 | 14100 |
| 2023-09-08 | 17.98 | $18.12 | 21900 |
| 2023-09-07 | 17.92 | $17.96 | 17500 |
| 2023-09-06 | 17.90 | $18.00 | 21021 |
| 2023-09-05 | 17.86 | $18.11 | 28824 |
| 2023-09-01 | 17.78 | $18.05 | 15533 |
| 2023-08-31 | 17.70 | $18.02 | 10649 |
| 2023-08-30 | 17.61 | $18.00 | 31831 |
| 2023-08-29 | 17.52 | $17.90 | 16135 |
| 2023-08-28 | 17.43 | $17.58 | 22900 |
| 2023-08-25 | 17.43 | $17.42 | 24811 |
| 2023-08-24 | 17.48 | $17.33 | 24525 |
| 2023-08-23 | 17.58 | $17.56 | 44333 |
| 2023-08-22 | 17.62 | $17.53 | 18738 |
| 2023-08-21 | 17.69 | $17.69 | 22600 |
| 2023-08-18 | 17.72 | $17.55 | 15800 |
| 2023-08-17 | 17.80 | $17.56 | 23032 |
| 2023-08-16 | 17.90 | $17.74 | 18606 |
| 2023-08-15 | 17.97 | $17.83 | 34900 |
| 2023-08-14 | 18.02 | $18.02 | 27100 |
| 2023-08-11 | 18.02 | $17.92 | 11028 |
| 2023-08-10 | 18.06 | $18.00 | 37500 |
| 2023-08-09 | 18.07 | $17.91 | 23620 |
| 2023-08-08 | 18.12 | $18.03 | 40823 |
| 2023-08-07 | 18.13 | $18.01 | 11700 |
| 2023-08-04 | 18.16 | $17.87 | 11642 |
| 2023-08-03 | 18.23 | $17.94 | 15900 |
| 2023-08-02 | 18.29 | $18.06 | 24700 |
| 2023-08-01 | 18.32 | $18.28 | 32200 |
| 2023-07-31 | 18.29 | $18.30 | 31500 |
| 2023-07-28 | 18.24 | $18.26 | 20900 |
| 2023-07-27 | 18.19 | $18.14 | 29711 |
| 2023-07-26 | 18.16 | $18.20 | 30840 |
| 2023-07-25 | 18.10 | $18.21 | 16626 |
| 2023-07-24 | 18.02 | $18.21 | 28610 |
| 2023-07-21 | 17.92 | $17.91 | 28949 |
| 2023-07-20 | 17.89 | $17.88 | 22125 |
| 2023-07-19 | 17.86 | $17.95 | 37500 |
| 2023-07-18 | 17.80 | $17.92 | 20240 |
| 2023-07-17 | 17.74 | $17.82 | 29000 |
| 2023-07-14 | 17.69 | $17.61 | 27014 |
| 2023-07-13 | 17.69 | $17.71 | 47900 |
| 2023-07-12 | 17.66 | $17.76 | 15941 |
| 2023-07-11 | 17.61 | $17.54 | 42200 |
| 2023-07-10 | 17.61 | $17.63 | 32900 |
| 2023-07-07 | 17.59 | $17.56 | 51031 |
| 2023-07-06 | 17.57 | $17.53 | 43322 |
| 2023-07-05 | 17.56 | $17.65 | 34700 |
| 2023-07-03 | 17.51 | $17.73 | 38624 |
| 2023-06-30 | 17.42 | $17.53 | 72500 |
| 2023-06-29 | 17.37 | $17.38 | 27912 |
| 2023-06-28 | 17.36 | $17.24 | 69425 |
| 2023-06-27 | 17.39 | $17.22 | 21600 |
| 2023-06-26 | 17.43 | $17.07 | 39300 |
| 2023-06-23 | 17.52 | $17.20 | 32230 |
| 2023-06-22 | 17.59 | $17.21 | 25900 |
| 2023-06-21 | 17.66 | $17.47 | 27400 |
| 2023-06-20 | 17.67 | $17.51 | 23500 |
| 2023-06-16 | 17.66 | $17.55 | 13100 |
| 2023-06-15 | 17.64 | $17.76 | 34134 |
| 2023-06-14 | 17.53 | $17.56 | 26800 |
| 2023-06-13 | 17.46 | $17.54 | 34300 |
| 2023-06-12 | 17.38 | $17.47 | 31244 |
| 2023-06-09 | 17.30 | $17.40 | 55502 |
| 2023-06-08 | 17.22 | $17.37 | 21826 |
| 2023-06-07 | 17.13 | $17.26 | 20639 |
| 2023-06-06 | 17.05 | $17.27 | 53347 |
| 2023-06-05 | 16.95 | $17.12 | 21140 |
| 2023-06-02 | 16.87 | $17.20 | 37845 |
| 2023-06-01 | 16.74 | $16.91 | 13300 |
| 2023-05-31 | 16.69 | $16.72 | 26200 |
| 2023-05-30 | 16.68 | $16.70 | 22900 |
| 2023-05-26 | 16.67 | $16.67 | 58200 |
| 2023-05-25 | 16.67 | $16.68 | 45744 |
| 2023-05-24 | 16.67 | $16.55 | 33248 |
| 2023-05-23 | 16.71 | $16.67 | 46400 |
| 2023-05-22 | 16.72 | $16.77 | 17001 |
| 2023-05-19 | 16.70 | $16.81 | 15200 |
| 2023-05-18 | 16.66 | $16.83 | 20500 |
| 2023-05-17 | 16.61 | $16.67 | 25600 |
| 2023-05-16 | 16.60 | $16.51 | 22238 |
| 2023-05-15 | 16.63 | $16.57 | 17700 |
| 2023-05-12 | 16.65 | $16.56 | 38738 |
| 2023-05-11 | 16.69 | $16.61 | 27200 |
| 2023-05-10 | 16.71 | $16.70 | 14500 |
| 2023-05-09 | 16.71 | $16.70 | 20214 |
| 2023-05-08 | 16.71 | $16.74 | 25000 |
| 2023-05-05 | 16.70 | $16.74 | 21948 |
| 2023-05-04 | 16.68 | $16.43 | 17824 |
| 2023-05-03 | 16.76 | $16.58 | 25836 |
| 2023-05-02 | 16.81 | $16.67 | 23200 |
| 2023-05-01 | 16.83 | $16.91 | 16634 |
| 2023-04-28 | 16.79 | $16.90 | 25019 |
| 2023-04-27 | 16.74 | $16.69 | 14500 |
| 2023-04-26 | 16.74 | $16.45 | 24539 |
| 2023-04-25 | 16.81 | $16.51 | 23920 |
| 2023-04-24 | 16.88 | $16.75 | 15800 |
| 2023-04-21 | 16.89 | $16.78 | 17819 |
| 2023-04-20 | 16.89 | $16.85 | 23200 |
| 2023-04-19 | 16.86 | $16.89 | 24300 |
| 2023-04-18 | 16.82 | $16.89 | 18100 |
| 2023-04-17 | 16.76 | $16.80 | 30500 |
| 2023-04-14 | 16.71 | $16.80 | 14923 |
| 2023-04-13 | 16.65 | $16.81 | 27131 |
| 2023-04-12 | 16.58 | $16.70 | 24618 |
| 2023-04-11 | 16.52 | $16.71 | 39343 |
| 2023-04-10 | 16.44 | $16.66 | 54119 |
| 2023-04-06 | 16.36 | $16.49 | 46112 |
| 2023-04-05 | 16.32 | $16.32 | 69300 |
| 2023-04-04 | 16.33 | $16.45 | 53942 |
| 2023-04-03 | 16.29 | $16.72 | 51644 |
| 2023-03-31 | 16.16 | $16.52 | 155432 |
| 2023-03-30 | 16.08 | $16.35 | 52139 |
| 2023-03-29 | 16.02 | $16.18 | 61000 |
| 2023-03-28 | 16.02 | $15.96 | 39500 |
| 2023-03-27 | 16.08 | $16.05 | 36600 |
| 2023-03-24 | 16.13 | $16.12 | 42807 |
| 2023-03-23 | 16.18 | $16.14 | 43843 |
| 2023-03-22 | 16.23 | $16.15 | 37503 |
| 2023-03-21 | 16.29 | $16.62 | 25341 |
| 2023-03-20 | 16.22 | $16.39 | 29006 |
| 2023-03-17 | 16.21 | $16.27 | 46300 |
| 2023-03-16 | 16.24 | $16.41 | 43628 |
| 2023-03-15 | 16.24 | $16.04 | 64500 |
| 2023-03-14 | 16.35 | $16.28 | 43400 |
| 2023-03-13 | 16.41 | $16.07 | 49400 |
| 2023-03-10 | 16.56 | $16.27 | 37829 |
| 2023-03-09 | 16.67 | $16.51 | 31644 |
| 2023-03-08 | 16.74 | $16.76 | 71414 |
| 2023-03-07 | 16.74 | $16.75 | 20349 |
| 2023-03-06 | 16.74 | $16.98 | 27442 |
| 2023-03-03 | 16.67 | $16.89 | 66723 |
| 2023-03-02 | 16.62 | $16.69 | 93943 |
| 2023-03-01 | 16.61 | $16.58 | 61100 |
| 2023-02-28 | 16.64 | $16.60 | 99700 |
| 2023-02-27 | 16.68 | $16.50 | 30046 |
| 2023-02-24 | 16.75 | $16.51 | 29400 |
| 2023-02-23 | 16.83 | $16.63 | 26500 |
| 2023-02-22 | 16.89 | $16.50 | 30200 |
| 2023-02-21 | 17.01 | $16.57 | 24108 |
| 2023-02-17 | 17.13 | $17.01 | 26300 |
| 2023-02-16 | 17.13 | $16.96 | 20130 |
| 2023-02-15 | 17.14 | $17.11 | 18600 |
| 2023-02-14 | 17.11 | $17.09 | 21114 |
| 2023-02-13 | 17.07 | $17.15 | 55203 |
| 2023-02-10 | 17.00 | $16.85 | 27600 |
| 2023-02-09 | 17.00 | $16.76 | 21500 |
| 2023-02-08 | 17.04 | $16.84 | 18107 |
| 2023-02-07 | 17.04 | $16.96 | 51932 |
| 2023-02-06 | 17.01 | $16.81 | 42200 |
| 2023-02-03 | 17.01 | $16.88 | 32700 |
| 2023-02-02 | 16.99 | $17.11 | 58433 |
| 2023-02-01 | 16.89 | $17.03 | 42200 |
| 2023-01-31 | 16.78 | $16.86 | 40400 |
| 2023-01-30 | 16.69 | $16.58 | 43634 |
| 2023-01-27 | 16.68 | $16.82 | 50300 |
| 2023-01-26 | 16.58 | $16.67 | 18600 |
| 2023-01-25 | 16.50 | $16.53 | 33900 |
| 2023-01-24 | 16.45 | $16.54 | 57738 |
| 2023-01-23 | 16.38 | $16.54 | 18100 |
| 2023-01-20 | 16.30 | $16.29 | 15900 |
| 2023-01-19 | 16.27 | $16.08 | 32825 |
| 2023-01-18 | 16.30 | $16.23 | 24500 |
| 2023-01-17 | 16.29 | $16.47 | 19739 |
| 2023-01-13 | 16.19 | $16.49 | 21100 |
| 2023-01-12 | 16.07 | $16.43 | 24915 |
| 2023-01-11 | 15.94 | $16.41 | 26200 |
| 2023-01-10 | 15.78 | $16.19 | 37739 |
| 2023-01-09 | 15.66 | $15.97 | 26040 |
| 2023-01-06 | 15.59 | $15.92 | 22200 |
| 2023-01-05 | 15.52 | $15.59 | 45100 |
| 2023-01-04 | 15.53 | $15.77 | 37242 |
| 2023-01-03 | 15.51 | $15.72 | 27700 |
| 2022-12-30 | 15.49 | $15.76 | 137113 |
| 2022-12-29 | 15.46 | $15.60 | 50329 |
| 2022-12-28 | 15.48 | $15.26 | 62624 |
| 2022-12-27 | 15.61 | $15.42 | 48400 |
| 2022-12-23 | 15.73 | $15.54 | 26500 |
| 2022-12-22 | 15.83 | $15.48 | 31927 |
| 2022-12-21 | 15.98 | $15.94 | 55600 |
| 2022-12-20 | 16.02 | $15.71 | 53700 |
| 2022-12-19 | 16.14 | $15.77 | 81600 |
| 2022-12-16 | 16.26 | $15.92 | 49400 |
| 2022-12-15 | 16.37 | $16.10 | 26300 |
| 2022-12-14 | 16.44 | $16.46 | 28800 |
| 2022-12-13 | 16.41 | $16.41 | 30100 |
| 2022-12-12 | 16.39 | $16.26 | 32928 |
| 2022-12-09 | 16.41 | $16.17 | 13400 |
| 2022-12-08 | 16.45 | $16.21 | 29021 |
| 2022-12-07 | 16.49 | $16.11 | 27712 |
| 2022-12-06 | 16.57 | $16.12 | 41028 |
| 2022-12-05 | 16.66 | $16.27 | 29828 |
| 2022-12-02 | 16.71 | $16.59 | 11900 |
| 2022-12-01 | 16.67 | $16.72 | 20000 |
| 2022-11-30 | 16.57 | $16.67 | 163520 |
| 2022-11-29 | 16.46 | $16.25 | 34200 |
| 2022-11-28 | 16.46 | $16.17 | 35904 |
| 2022-11-25 | 16.47 | $16.46 | 6223 |
| 2022-11-23 | 16.40 | $16.46 | 18000 |
| 2022-11-22 | 16.29 | $16.28 | 23000 |
| 2022-11-21 | 16.22 | $16.07 | 29000 |
| 2022-11-18 | 16.19 | $16.13 | 34506 |
| 2022-11-17 | 16.13 | $15.99 | 33800 |
| 2022-11-16 | 16.10 | $16.02 | 20329 |
| 2022-11-15 | 16.05 | $16.16 | 32005 |
| 2022-11-14 | 15.94 | $16.03 | 17600 |
| 2022-11-11 | 15.84 | $16.11 | 25446 |
| 2022-11-10 | 15.69 | $15.98 | 21903 |
| 2022-11-09 | 15.54 | $15.27 | 29635 |
| 2022-11-08 | 15.58 | $15.51 | 230200 |
| 2022-11-07 | 15.56 | $15.58 | 31600 |
| 2022-11-04 | 15.51 | $15.29 | 20400 |
| 2022-11-03 | 15.53 | $15.22 | 25329 |
| 2022-11-02 | 15.59 | $15.38 | 29420 |
| 2022-11-01 | 15.59 | $15.69 | 26500 |
| 2022-10-31 | 15.51 | $15.67 | 29200 |
| 2022-10-28 | 15.40 | $15.74 | 15000 |
| 2022-10-27 | 15.25 | $15.36 | 38800 |
| 2022-10-26 | 15.19 | $15.52 | 26920 |
| 2022-10-25 | 15.06 | $15.55 | 30832 |
| 2022-10-24 | 14.90 | $15.31 | 69406 |
| 2022-10-21 | 14.77 | $15.11 | 41325 |
| 2022-10-20 | 14.69 | $14.85 | 79820 |
| 2022-10-19 | 14.68 | $14.95 | 28633 |
| 2022-10-18 | 14.64 | $15.13 | 23200 |
| 2022-10-17 | 14.54 | $14.98 | 34000 |
| 2022-10-14 | 14.47 | $14.69 | 43900 |
| 2022-10-13 | 14.49 | $15.03 | 34800 |
| 2022-10-12 | 14.41 | $14.67 | 68927 |
| 2022-10-11 | 14.44 | $14.56 | 64500 |
| 2022-10-10 | 14.51 | $14.60 | 58946 |
| 2022-10-07 | 14.60 | $14.76 | 63410 |
| 2022-10-06 | 14.67 | $15.05 | 40800 |
| 2022-10-05 | 14.68 | $15.20 | 102600 |
| 2022-10-04 | 14.64 | $15.37 | 122503 |
| 2022-10-03 | 14.56 | $15.07 | 53922 |
| 2022-09-30 | 14.56 | $14.69 | 120712 |
| 2022-09-29 | 14.70 | $14.64 | 113612 |
| 2022-09-28 | 14.90 | $14.96 | 109000 |
| 2022-09-27 | 15.05 | $14.64 | 36200 |
| 2022-09-26 | 15.35 | $14.73 | 64900 |
| 2022-09-23 | 15.70 | $15.01 | 56200 |
| 2022-09-22 | 16.04 | $15.49 | 35700 |
| 2022-09-21 | 16.32 | $16.15 | 21829 |
| 2022-09-20 | 16.45 | $16.52 | 60000 |
| 2022-09-19 | 16.49 | $16.64 | 36341 |
| 2022-09-16 | 16.52 | $16.33 | 17001 |
| 2022-09-15 | 16.65 | $16.54 | 26229 |
| 2022-09-14 | 16.75 | $16.66 | 77737 |
| 2022-09-13 | 16.83 | $16.73 | 30300 |
| 2022-09-12 | 16.92 | $17.43 | 21800 |
| 2022-09-09 | 16.80 | $17.09 | 12000 |
| 2022-09-08 | 16.78 | $16.98 | 19700 |
| 2022-09-07 | 16.78 | $16.78 | 20800 |
| 2022-09-06 | 16.86 | $16.55 | 18300 |
| 2022-09-02 | 17.03 | $16.77 | 24243 |
| 2022-09-01 | 17.17 | $16.81 | 16200 |
| 2022-08-31 | 17.33 | $16.99 | 21025 |
| 2022-08-30 | 17.47 | $16.99 | 11500 |
| 2022-08-29 | 17.65 | $17.24 | 27746 |
| 2022-08-26 | 17.78 | $17.34 | 21029 |
| 2022-08-25 | 17.91 | $17.74 | 34247 |
| 2022-08-24 | 17.93 | $17.58 | 12038 |
| 2022-08-23 | 18.01 | $17.53 | 17803 |
| 2022-08-22 | 18.11 | $17.43 | 24148 |
| 2022-08-19 | 18.27 | $17.90 | 45200 |
| 2022-08-18 | 18.31 | $18.09 | 16136 |
| 2022-08-17 | 18.29 | $17.98 | 44001 |
| 2022-08-16 | 18.29 | $18.23 | 17900 |
| 2022-08-15 | 18.20 | $18.30 | 21146 |
| 2022-08-12 | 18.07 | $18.14 | 32943 |
| 2022-08-11 | 17.95 | $17.92 | 33406 |
| 2022-08-10 | 17.87 | $17.84 | 54900 |
| 2022-08-09 | 17.79 | $17.57 | 43018 |
| 2022-08-08 | 17.78 | $17.66 | 15327 |
| 2022-08-05 | 17.72 | $17.57 | 16100 |
| 2022-08-04 | 17.68 | $17.61 | 25200 |
| 2022-08-03 | 17.61 | $17.78 | 25531 |
| 2022-08-02 | 17.46 | $17.45 | 29100 |
| 2022-08-01 | 17.38 | $17.54 | 32812 |
| 2022-07-29 | 17.25 | $17.67 | 48400 |
| 2022-07-28 | 17.05 | $17.25 | 27026 |
| 2022-07-27 | 16.93 | $17.09 | 43313 |
| 2022-07-26 | 16.84 | $16.58 | 60641 |
| 2022-07-25 | 16.89 | $16.89 | 22700 |
| 2022-07-22 | 16.84 | $16.93 | 22400 |
| 2022-07-21 | 16.78 | $17.21 | 29238 |
| 2022-07-20 | 16.61 | $17.03 | 20900 |
| 2022-07-19 | 16.46 | $16.88 | 31923 |
| 2022-07-18 | 16.32 | $16.38 | 30700 |
| 2022-07-15 | 16.32 | $16.47 | 15628 |
| 2022-07-14 | 16.29 | $16.25 | 7700 |
| 2022-07-13 | 16.32 | $16.32 | 58349 |
| 2022-07-12 | 16.35 | $16.40 | 74800 |
| 2022-07-11 | 16.36 | $16.42 | 105534 |
| 2022-07-08 | 16.37 | $16.65 | 66700 |
| 2022-07-07 | 16.31 | $16.67 | 131400 |
| 2022-07-06 | 16.23 | $16.47 | 41000 |
| 2022-07-05 | 16.21 | $16.43 | 42700 |
| 2022-07-01 | 16.20 | $16.33 | 126200 |
| 2022-06-30 | 16.23 | $16.34 | 174101 |
| 2022-06-29 | 16.26 | $16.34 | 164700 |
| 2022-06-28 | 16.32 | $16.64 | 50500 |
| 2022-06-27 | 16.29 | $16.71 | 25843 |
| 2022-06-24 | 16.24 | $16.62 | 126300 |
| 2022-06-23 | 16.22 | $16.26 | 12800 |
| 2022-06-22 | 16.32 | $16.01 | 19200 |
| 2022-06-21 | 16.53 | $16.39 | 24703 |
| 2022-06-17 | 16.67 | $16.13 | 27813 |
| 2022-06-16 | 16.93 | $16.00 | 51500 |
| 2022-06-15 | 17.29 | $16.88 | 19430 |
| 2022-06-14 | 17.46 | $16.64 | 43809 |
| 2022-06-13 | 17.75 | $16.72 | 37813 |
| 2022-06-10 | 18.07 | $17.62 | 16900 |
| 2022-06-09 | 18.18 | $17.88 | 25400 |
| 2022-06-08 | 18.22 | $18.22 | 17200 |
| 2022-06-07 | 18.17 | $18.25 | 26228 |
| 2022-06-06 | 18.09 | $18.10 | 28333 |
| 2022-06-03 | 18.04 | $18.22 | 24210 |
| 2022-06-02 | 17.95 | $18.54 | 21000 |
| 2022-06-01 | 17.73 | $18.11 | 35600 |
| 2022-05-31 | 17.60 | $18.41 | 30030 |
| 2022-05-27 | 17.35 | $18.37 | 23500 |
| 2022-05-26 | 17.06 | $17.84 | 67725 |
| 2022-05-25 | 16.89 | $17.18 | 12618 |
| 2022-05-24 | 16.89 | $17.26 | 29114 |
| 2022-05-23 | 16.88 | $17.26 | 29100 |
| 2022-05-20 | 16.87 | $17.05 | 14225 |
| 2022-05-19 | 16.94 | $17.12 | 20929 |
| 2022-05-18 | 17.02 | $17.25 | 20106 |
| 2022-05-17 | 17.08 | $17.64 | 23300 |
| 2022-05-16 | 17.04 | $17.26 | 22711 |
| 2022-05-13 | 17.13 | $17.26 | 36100 |
| 2022-05-12 | 17.25 | $16.82 | 38832 |
| 2022-05-11 | 17.54 | $17.37 | 25947 |
| 2022-05-10 | 17.74 | $17.38 | 40003 |
| 2022-05-09 | 17.98 | $17.52 | 30112 |
| 2022-05-06 | 18.25 | $18.17 | 19732 |
| 2022-05-05 | 18.37 | $18.35 | 21347 |
| 2022-05-04 | 18.47 | $18.94 | 9127 |
| 2022-05-03 | 18.41 | $18.46 | 40600 |
| 2022-05-02 | 18.50 | $18.33 | 36832 |
| 2022-04-29 | 18.66 | $18.36 | 19200 |
| 2022-04-28 | 18.85 | $19.02 | 22100 |
| 2022-04-27 | 18.87 | $18.58 | 18700 |
| 2022-04-26 | 19.05 | $18.60 | 17622 |
| 2022-04-25 | 19.27 | $19.10 | 27837 |
| 2022-04-22 | 19.38 | $19.02 | 23800 |
| 2022-04-21 | 19.54 | $19.54 | 20700 |
| 2022-04-20 | 19.57 | $19.74 | 65000 |
| 2022-04-19 | 19.56 | $19.75 | 22600 |
| 2022-04-18 | 19.53 | $19.45 | 31900 |
| 2022-04-14 | 19.60 | $19.40 | 27100 |
| 2022-04-13 | 19.71 | $19.65 | 21900 |
| 2022-04-12 | 19.76 | $19.45 | 15200 |
| 2022-04-11 | 19.89 | $19.54 | 32844 |
| 2022-04-08 | 20.02 | $19.61 | 21300 |
| 2022-04-07 | 20.15 | $19.78 | 47600 |
| 2022-04-06 | 20.26 | $19.75 | 45648 |
| 2022-04-05 | 20.40 | $20.00 | 36129 |
| 2022-04-04 | 20.49 | $20.25 | 61403 |
| 2022-04-01 | 20.52 | $20.27 | 33335 |
| 2022-03-31 | 20.54 | $20.25 | 88700 |
| 2022-03-30 | 20.58 | $20.67 | 51423 |
| 2022-03-29 | 20.48 | $20.50 | 58400 |
| 2022-03-28 | 20.41 | $20.37 | 20300 |
| 2022-03-25 | 20.36 | $20.34 | 12200 |
| 2022-03-24 | 20.31 | $20.20 | 20500 |
| 2022-03-23 | 20.29 | $20.05 | 22648 |
| 2022-03-22 | 20.31 | $20.52 | 24400 |
| 2022-03-21 | 20.18 | $20.83 | 41522 |
| 2022-03-18 | 19.92 | $20.75 | 19800 |
| 2022-03-17 | 19.63 | $20.70 | 45312 |
| 2022-03-16 | 19.29 | $19.85 | 18500 |
| 2022-03-15 | 19.16 | $19.19 | 33700 |
| 2022-03-14 | 19.20 | $18.92 | 16006 |
| 2022-03-11 | 19.35 | $19.24 | 14800 |
| 2022-03-10 | 19.43 | $19.32 | 34821 |
| 2022-03-09 | 19.51 | $19.68 | 10900 |
| 2022-03-08 | 19.49 | $19.29 | 33400 |
| 2022-03-07 | 19.60 | $19.39 | 25419 |
| 2022-03-04 | 19.70 | $19.75 | 91646 |
| 2022-03-03 | 19.71 | $19.86 | 12400 |
| 2022-03-02 | 19.69 | $20.00 | 24000 |
| 2022-03-01 | 19.63 | $19.74 | 29249 |
| 2022-02-28 | 19.65 | $19.83 | 29944 |
| 2022-02-25 | 19.64 | $19.85 | 17500 |
| 2022-02-24 | 19.63 | $19.24 | 69322 |
| 2022-02-23 | 19.81 | $19.05 | 26834 |
| 2022-02-22 | 20.09 | $19.81 | 53700 |
| 2022-02-18 | 20.20 | $20.00 | 36800 |
| 2022-02-17 | 20.28 | $20.23 | 22937 |
| 2022-02-16 | 20.30 | $20.56 | 50500 |
| 2022-02-15 | 20.22 | $20.25 | 30419 |
| 2022-02-14 | 20.22 | $20.09 | 33300 |
| 2022-02-11 | 20.28 | $20.34 | 28100 |
| 2022-02-10 | 20.27 | $20.67 | 16700 |
| 2022-02-09 | 20.16 | $20.75 | 29900 |
| 2022-02-08 | 20.00 | $20.43 | 23300 |
| 2022-02-07 | 19.91 | $20.11 | 17700 |
| 2022-02-04 | 19.91 | $20.12 | 29407 |
| 2022-02-03 | 19.91 | $20.24 | 27200 |
| 2022-02-02 | 19.88 | $20.50 | 15631 |
| 2022-02-01 | 19.76 | $20.36 | 26022 |
| 2022-01-31 | 19.67 | $20.26 | 21702 |
| 2022-01-28 | 19.60 | $19.85 | 24600 |
| 2022-01-27 | 19.65 | $19.41 | 25800 |
| 2022-01-26 | 19.87 | $19.47 | 28900 |
| 2022-01-25 | 20.12 | $19.43 | 29000 |
| 2022-01-24 | 20.44 | $19.87 | 142314 |
| 2022-01-21 | 20.70 | $20.01 | 24700 |
| 2022-01-20 | 20.98 | $20.57 | 35849 |
| 2022-01-19 | 21.14 | $20.60 | 77110 |
| 2022-01-18 | 21.33 | $21.18 | 28023 |
| 2022-01-14 | 21.37 | $21.38 | 14700 |
| 2022-01-13 | 21.36 | $21.42 | 21600 |
| 2022-01-12 | 21.34 | $21.44 | 22637 |
| 2022-01-11 | 21.30 | $21.37 | 24500 |
| 2022-01-10 | 21.28 | $20.97 | 21200 |
| 2022-01-07 | 21.38 | $21.12 | 32525 |
| 2022-01-06 | 21.45 | $21.11 | 49043 |
| 2022-01-05 | 21.55 | $21.36 | 33643 |
| 2022-01-04 | 21.57 | $21.46 | 28100 |
| 2022-01-03 | 21.58 | $21.70 | 37804 |
| 2021-12-31 | 21.50 | $21.29 | 61200 |
| 2021-12-30 | 21.53 | $21.95 | 47700 |
| 2021-12-29 | 21.36 | $21.70 | 37901 |
| 2021-12-28 | 21.23 | $21.30 | 26911 |
| 2021-12-27 | 21.20 | $21.27 | 17300 |
| 2021-12-23 | 21.16 | $21.13 | 24128 |
| 2021-12-22 | 21.17 | $20.90 | 22600 |
| 2021-12-21 | 21.25 | $21.35 | 32143 |
| 2021-12-20 | 21.20 | $21.11 | 47400 |
| 2021-12-17 | 21.21 | $21.38 | 10600 |
| 2021-12-16 | 21.14 | $21.30 | 17600 |
| 2021-12-15 | 21.08 | $21.25 | 30900 |
| 2021-12-14 | 21.03 | $21.09 | 11714 |
| 2021-12-13 | 21.01 | $21.10 | 10123 |
| 2021-12-10 | 20.98 | $21.31 | 12200 |
| 2021-12-09 | 20.89 | $21.13 | 7900 |
| 2021-12-08 | 20.83 | $21.20 | 19740 |
| 2021-12-07 | 20.74 | $21.23 | 24826 |
| 2021-12-06 | 20.61 | $20.70 | 34940 |
| 2021-12-03 | 20.64 | $20.47 | 37324 |
| 2021-12-02 | 20.74 | $20.51 | 24725 |
| 2021-12-01 | 20.86 | $20.60 | 34300 |
| 2021-11-30 | 20.97 | $20.69 | 47100 |
| 2021-11-29 | 21.09 | $20.88 | 36500 |
| 2021-11-26 | 21.17 | $20.75 | 23100 |
| 2021-11-24 | 21.30 | $21.17 | 29200 |
| 2021-11-23 | 21.33 | $21.14 | 38318 |
| 2021-11-22 | 21.38 | $21.25 | 16300 |
| 2021-11-19 | 21.40 | $21.16 | 16941 |
| 2021-11-18 | 21.45 | $21.25 | 25044 |
| 2021-11-17 | 21.48 | $21.32 | 23117 |
| 2021-11-16 | 21.50 | $21.37 | 24000 |
| 2021-11-15 | 21.49 | $21.30 | 30500 |
| 2021-11-12 | 21.51 | $21.35 | 15900 |
| 2021-11-11 | 21.50 | $21.24 | 25700 |
| 2021-11-10 | 21.53 | $21.38 | 14800 |
| 2021-11-09 | 21.51 | $21.39 | 16500 |
| 2021-11-08 | 21.49 | $21.42 | 12100 |
| 2021-11-05 | 21.44 | $21.41 | 14700 |
| 2021-11-04 | 21.38 | $21.29 | 9715 |
| 2021-11-03 | 21.34 | $21.39 | 12547 |
| 2021-11-02 | 21.25 | $21.38 | 21300 |
| 2021-11-01 | 21.15 | $21.13 | 25400 |
| 2021-10-29 | 21.09 | $21.03 | 9800 |
| 2021-10-28 | 21.06 | $21.07 | 38200 |
| 2021-10-27 | 21.00 | $20.91 | 22106 |
| 2021-10-26 | 20.97 | $21.10 | 19900 |
| 2021-10-25 | 20.88 | $21.05 | 15721 |
| 2021-10-22 | 20.77 | $21.02 | 21424 |
| 2021-10-21 | 20.66 | $20.90 | 19913 |
| 2021-10-20 | 20.55 | $21.08 | 23100 |
| 2021-10-19 | 20.36 | $20.68 | 20800 |
| 2021-10-18 | 20.26 | $20.65 | 16400 |
| 2021-10-15 | 20.15 | $20.51 | 13100 |
| 2021-10-14 | 20.06 | $20.41 | 17005 |
| 2021-10-13 | 19.99 | $20.27 | 17900 |
| 2021-10-12 | 19.95 | $20.32 | 9339 |
| 2021-10-11 | 19.88 | $20.17 | 10910 |
| 2021-10-08 | 19.86 | $20.28 | 17038 |
| 2021-10-07 | 19.80 | $20.25 | 24100 |
| 2021-10-06 | 19.75 | $19.93 | 25235 |
| 2021-10-05 | 19.79 | $19.82 | 42700 |
| 2021-10-04 | 19.88 | $19.68 | 47912 |
| 2021-10-01 | 20.04 | $19.98 | 44700 |
| 2021-09-30 | 20.15 | $19.70 | 123701 |
| 2021-09-29 | 20.37 | $20.40 | 45323 |
| 2021-09-28 | 20.43 | $20.61 | 25900 |
| 2021-09-27 | 20.44 | $20.37 | 9700 |
| 2021-09-24 | 20.53 | $20.52 | 7524 |
| 2021-09-23 | 20.60 | $20.52 | 17908 |
| 2021-09-22 | 20.69 | $20.35 | 10500 |
| 2021-09-21 | 20.85 | $20.55 | 21241 |
| 2021-09-20 | 20.98 | $20.49 | 25945 |
| 2021-09-17 | 21.17 | $20.95 | 12723 |
| 2021-09-16 | 21.25 | $20.95 | 20404 |
| 2021-09-15 | 21.35 | $21.19 | 24700 |
| 2021-09-14 | 21.39 | $21.06 | 13900 |
| 2021-09-13 | 21.48 | $21.14 | 15218 |
| 2021-09-10 | 21.57 | $21.27 | 13120 |
| 2021-09-09 | 21.63 | $21.38 | 26600 |
| 2021-09-08 | 21.66 | $22.16 | 17832 |
| 2021-09-07 | 21.45 | $21.52 | 12300 |
| 2021-09-03 | 21.39 | $21.56 | 25600 |
| 2021-09-02 | 21.30 | $21.25 | 29100 |
| 2021-09-01 | 21.29 | $21.27 | 13900 |
| 2021-08-31 | 21.27 | $21.35 | 13526 |
| 2021-08-30 | 21.21 | $21.30 | 10527 |
| 2021-08-27 | 21.16 | $21.18 | 10227 |
| 2021-08-26 | 21.13 | $21.12 | 16100 |
| 2021-08-25 | 21.12 | $21.17 | 18249 |
| 2021-08-24 | 21.08 | $21.10 | 33649 |
| 2021-08-23 | 21.05 | $21.05 | 24500 |
| 2021-08-20 | 21.03 | $21.04 | 19115 |
| 2021-08-19 | 21.01 | $20.62 | 16100 |
| 2021-08-18 | 21.12 | $20.90 | 25700 |
| 2021-08-17 | 21.15 | $21.03 | 16400 |
| 2021-08-16 | 21.15 | $21.14 | 25000 |
| 2021-08-13 | 21.12 | $21.20 | 9107 |
| 2021-08-12 | 21.05 | $21.25 | 11417 |
| 2021-08-11 | 20.95 | $21.07 | 14202 |
| 2021-08-10 | 20.88 | $21.03 | 15600 |
| 2021-08-09 | 20.81 | $21.01 | 19700 |
| 2021-08-06 | 20.72 | $21.08 | 26948 |
| 2021-08-05 | 20.59 | $20.83 | 37116 |
| 2021-08-04 | 20.52 | $20.38 | 20340 |
| 2021-08-03 | 20.57 | $20.49 | 13810 |
| 2021-08-02 | 20.59 | $20.51 | 11837 |
| 2021-07-30 | 20.61 | $20.54 | 12900 |
| 2021-07-29 | 20.63 | $20.57 | 18000 |
| 2021-07-28 | 20.64 | $20.52 | 16105 |
| 2021-07-27 | 20.67 | $20.51 | 21500 |
| 2021-07-26 | 20.71 | $20.73 | 10800 |
| 2021-07-23 | 20.68 | $20.66 | 24600 |
| 2021-07-22 | 20.67 | $20.60 | 34312 |
| 2021-07-21 | 20.67 | $20.75 | 32300 |
| 2021-07-20 | 20.62 | $20.54 | 27442 |
| 2021-07-19 | 20.63 | $20.36 | 49415 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.63
2026-07-17
Close Price
$22.74
Vol: 13093
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.72
Average
52.22
Maximum
71.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.63 | $22.74 | 13093 |
| 2026-07-16 | 57.32 | $22.77 | 22942 |
| 2026-07-15 | 56.48 | $22.72 | 24134 |
| 2026-07-14 | 54.45 | $22.60 | 11814 |
| 2026-07-13 | 53.41 | $22.54 | 22300 |
| 2026-07-10 | 54.59 | $22.60 | 23700 |
| 2026-07-09 | 54.27 | $22.58 | 21400 |
| 2026-07-08 | 53.81 | $22.55 | 20416 |
| 2026-07-07 | 52.12 | $22.44 | 40500 |
| 2026-07-06 | 53.65 | $22.53 | 23100 |
| 2026-07-02 | 52.17 | $22.43 | 16400 |
| 2026-07-01 | 50.21 | $22.30 | 38600 |
| 2026-06-30 | 51.13 | $22.36 | 81019 |
| 2026-06-29 | 45.27 | $21.99 | 43200 |
| 2026-06-26 | 39.71 | $21.69 | 18100 |
| 2026-06-25 | 40.49 | $21.75 | 25200 |
| 2026-06-24 | 41.79 | $21.85 | 61529 |
| 2026-06-23 | 42.58 | $21.91 | 25003 |
| 2026-06-22 | 44.42 | $22.05 | 29016 |
| 2026-06-18 | 53.15 | $22.61 | 15300 |
| 2026-06-17 | 49.26 | $22.38 | 28000 |
| 2026-06-16 | 52.31 | $22.55 | 23512 |
| 2026-06-15 | 54.38 | $22.66 | 46600 |
| 2026-06-12 | 50.30 | $22.42 | 30000 |
| 2026-06-11 | 50.13 | $22.41 | 27900 |
| 2026-06-10 | 48.02 | $22.29 | 17049 |
| 2026-06-09 | 50.03 | $22.41 | 20725 |
| 2026-06-08 | 52.64 | $22.56 | 24831 |
| 2026-06-05 | 51.02 | $22.46 | 34821 |
| 2026-06-04 | 62.85 | $23.04 | 41924 |
| 2026-06-03 | 60.92 | $22.91 | 26700 |
| 2026-06-02 | 66.20 | $23.12 | 36200 |
| 2026-06-01 | 66.07 | $23.11 | 39729 |
| 2026-05-29 | 66.57 | $23.13 | 16926 |
| 2026-05-28 | 65.20 | $23.02 | 28106 |
| 2026-05-27 | 64.31 | $22.95 | 40006 |
| 2026-05-26 | 65.90 | $23.02 | 34846 |
| 2026-05-22 | 64.60 | $22.91 | 30200 |
| 2026-05-21 | 62.75 | $22.76 | 50112 |
| 2026-05-20 | 61.99 | $22.70 | 27900 |
| 2026-05-19 | 57.19 | $22.35 | 19200 |
| 2026-05-18 | 59.86 | $22.48 | 14600 |
| 2026-05-15 | 60.27 | $22.50 | 28800 |
| 2026-05-14 | 64.71 | $22.71 | 19120 |
| 2026-05-13 | 62.98 | $22.57 | 25331 |
| 2026-05-12 | 60.49 | $22.38 | 26746 |
| 2026-05-11 | 61.73 | $22.44 | 15300 |
| 2026-05-08 | 62.55 | $22.48 | 24416 |
| 2026-05-07 | 60.31 | $22.30 | 15626 |
| 2026-05-06 | 62.89 | $22.43 | 29700 |
| 2026-05-05 | 60.54 | $22.24 | 19342 |
| 2026-05-04 | 60.17 | $22.21 | 15800 |
| 2026-05-01 | 62.84 | $22.35 | 23900 |
| 2026-04-30 | 61.68 | $22.25 | 20700 |
| 2026-04-29 | 59.41 | $22.06 | 12229 |
| 2026-04-28 | 57.78 | $21.93 | 28509 |
| 2026-04-27 | 60.81 | $22.10 | 11000 |
| 2026-04-24 | 60.46 | $22.07 | 29825 |
| 2026-04-23 | 59.44 | $21.98 | 13300 |
| 2026-04-22 | 61.46 | $22.10 | 17014 |
| 2026-04-21 | 59.38 | $21.91 | 33700 |
| 2026-04-20 | 59.54 | $21.92 | 30900 |
| 2026-04-17 | 61.76 | $22.06 | 22600 |
| 2026-04-16 | 59.40 | $21.83 | 19946 |
| 2026-04-15 | 58.77 | $21.77 | 45128 |
| 2026-04-14 | 57.51 | $21.65 | 42400 |
| 2026-04-13 | 53.84 | $21.32 | 26300 |
| 2026-04-10 | 51.04 | $21.09 | 41100 |
| 2026-04-09 | 50.79 | $21.07 | 34500 |
| 2026-04-08 | 49.09 | $20.93 | 41600 |
| 2026-04-07 | 42.91 | $20.47 | 46722 |
| 2026-04-06 | 44.82 | $20.64 | 25107 |
| 2026-04-02 | 44.13 | $20.59 | 17412 |
| 2026-04-01 | 44.88 | $20.66 | 44500 |
| 2026-03-31 | 41.36 | $20.40 | 79800 |
| 2026-03-30 | 28.30 | $19.62 | 55303 |
| 2026-03-27 | 28.61 | $19.66 | 25400 |
| 2026-03-26 | 31.21 | $19.98 | 65200 |
| 2026-03-25 | 36.20 | $20.49 | 11648 |
| 2026-03-24 | 31.07 | $20.24 | 20000 |
| 2026-03-23 | 31.36 | $20.27 | 33645 |
| 2026-03-20 | 26.18 | $20.03 | 66000 |
| 2026-03-19 | 34.95 | $20.87 | 18100 |
| 2026-03-18 | 37.51 | $21.05 | 31626 |
| 2026-03-17 | 40.32 | $21.23 | 21400 |
| 2026-03-16 | 40.64 | $21.25 | 37710 |
| 2026-03-13 | 36.82 | $21.09 | 19444 |
| 2026-03-12 | 37.39 | $21.13 | 33523 |
| 2026-03-11 | 42.04 | $21.43 | 23415 |
| 2026-03-10 | 40.16 | $21.35 | 24001 |
| 2026-03-09 | 39.22 | $21.31 | 33900 |
| 2026-03-06 | 41.54 | $21.46 | 19300 |
| 2026-03-05 | 46.03 | $21.72 | 18229 |
| 2026-03-04 | 49.55 | $21.90 | 13500 |
| 2026-03-03 | 46.76 | $21.77 | 18200 |
| 2026-03-02 | 49.78 | $21.92 | 7913 |
| 2026-02-27 | 48.94 | $21.88 | 22332 |
| 2026-02-26 | 51.81 | $22.02 | 20100 |
| 2026-02-25 | 55.10 | $22.17 | 27400 |
| 2026-02-24 | 50.75 | $21.95 | 105100 |
| 2026-02-23 | 47.44 | $21.80 | 16826 |
| 2026-02-20 | 52.33 | $22.02 | 23500 |
| 2026-02-19 | 49.17 | $21.88 | 18400 |
| 2026-02-18 | 49.84 | $21.91 | 16237 |
| 2026-02-17 | 49.40 | $21.89 | 45504 |
| 2026-02-13 | 48.76 | $21.86 | 30143 |
| 2026-02-12 | 50.37 | $21.94 | 22700 |
| 2026-02-11 | 55.62 | $22.18 | 29400 |
| 2026-02-10 | 54.49 | $22.12 | 44421 |
| 2026-02-09 | 57.49 | $22.25 | 29398 |
| 2026-02-06 | 53.77 | $22.05 | 23900 |
| 2026-02-05 | 46.17 | $21.71 | 31331 |
| 2026-02-04 | 51.36 | $21.93 | 47000 |
| 2026-02-03 | 53.44 | $22.01 | 27800 |
| 2026-02-02 | 56.42 | $22.12 | 27300 |
| 2026-01-30 | 52.78 | $21.96 | 16100 |
| 2026-01-29 | 51.82 | $21.92 | 25100 |
| 2026-01-28 | 53.90 | $22.00 | 45200 |
| 2026-01-27 | 54.94 | $22.04 | 78400 |
| 2026-01-26 | 54.10 | $22.00 | 19347 |
| 2026-01-23 | 51.05 | $21.86 | 36340 |
| 2026-01-22 | 51.98 | $21.90 | 19312 |
| 2026-01-21 | 50.25 | $21.82 | 24249 |
| 2026-01-20 | 45.57 | $21.62 | 22223 |
| 2026-01-16 | 55.78 | $22.03 | 19316 |
| 2026-01-15 | 55.55 | $22.02 | 14117 |
| 2026-01-14 | 53.95 | $21.95 | 15603 |
| 2026-01-13 | 58.82 | $22.12 | 42600 |
| 2026-01-12 | 58.19 | $22.09 | 29206 |
| 2026-01-09 | 58.76 | $22.11 | 22600 |
| 2026-01-08 | 56.95 | $22.02 | 22141 |
| 2026-01-07 | 58.30 | $22.07 | 44027 |
| 2026-01-06 | 58.30 | $22.07 | 35629 |
| 2026-01-05 | 57.94 | $22.05 | 35618 |
| 2026-01-02 | 55.57 | $21.92 | 18700 |
| 2025-12-31 | 57.96 | $22.02 | 87400 |
| 2025-12-30 | 56.17 | $21.92 | 38948 |
| 2025-12-29 | 52.32 | $21.72 | 14900 |
| 2025-12-26 | 54.60 | $21.82 | 11900 |
| 2025-12-24 | 53.25 | $21.75 | 9039 |
| 2025-12-23 | 50.65 | $21.62 | 37600 |
| 2025-12-22 | 48.34 | $21.51 | 33128 |
| 2025-12-19 | 53.53 | $21.75 | 19900 |
| 2025-12-18 | 47.76 | $21.49 | 11638 |
| 2025-12-17 | 44.75 | $21.37 | 29600 |
| 2025-12-16 | 47.34 | $21.49 | 21000 |
| 2025-12-15 | 49.37 | $21.58 | 15500 |
| 2025-12-12 | 50.29 | $21.62 | 17823 |
| 2025-12-11 | 54.34 | $21.79 | 22100 |
| 2025-12-10 | 54.84 | $21.81 | 24200 |
| 2025-12-09 | 54.04 | $21.77 | 22715 |
| 2025-12-08 | 55.67 | $21.84 | 22828 |
| 2025-12-05 | 55.31 | $21.82 | 28007 |
| 2025-12-04 | 55.13 | $21.81 | 15010 |
| 2025-12-03 | 54.79 | $21.79 | 22806 |
| 2025-12-02 | 54.63 | $21.78 | 14704 |
| 2025-12-01 | 54.48 | $21.77 | 25100 |
| 2025-11-28 | 56.69 | $21.89 | 7800 |
| 2025-11-26 | 54.03 | $21.71 | 23113 |
| 2025-11-25 | 51.18 | $21.53 | 25700 |
| 2025-11-24 | 49.19 | $21.41 | 12143 |
| 2025-11-21 | 43.74 | $21.11 | 9347 |
| 2025-11-20 | 39.20 | $20.89 | 37000 |
| 2025-11-19 | 44.30 | $21.22 | 13800 |
| 2025-11-18 | 40.03 | $21.03 | 19222 |
| 2025-11-17 | 45.62 | $21.35 | 15747 |
| 2025-11-14 | 49.08 | $21.52 | 32616 |
| 2025-11-13 | 48.42 | $21.49 | 21122 |
| 2025-11-12 | 55.95 | $21.82 | 18700 |
| 2025-11-11 | 54.74 | $21.76 | 15100 |
| 2025-11-10 | 53.93 | $21.72 | 11200 |
| 2025-11-07 | 47.25 | $21.42 | 12700 |
| 2025-11-06 | 52.03 | $21.62 | 21847 |
| 2025-11-05 | 59.46 | $21.88 | 24415 |
| 2025-11-04 | 57.23 | $21.78 | 12946 |
| 2025-11-03 | 61.41 | $21.91 | 22724 |
| 2025-10-31 | 61.73 | $21.92 | 27423 |
| 2025-10-30 | 59.24 | $21.80 | 19600 |
| 2025-10-29 | 59.55 | $21.81 | 28030 |
| 2025-10-28 | 60.14 | $21.83 | 40600 |
| 2025-10-27 | 59.37 | $21.79 | 36636 |
| 2025-10-24 | 54.60 | $21.56 | 21700 |
| 2025-10-23 | 51.54 | $21.43 | 9339 |
| 2025-10-22 | 49.81 | $21.36 | 38440 |
| 2025-10-21 | 52.35 | $21.46 | 41643 |
| 2025-10-20 | 52.86 | $21.48 | 22100 |
| 2025-10-17 | 50.56 | $21.38 | 10300 |
| 2025-10-16 | 49.87 | $21.35 | 32006 |
| 2025-10-15 | 53.18 | $21.49 | 26900 |
| 2025-10-14 | 52.76 | $21.47 | 18210 |
| 2025-10-13 | 51.71 | $21.42 | 12138 |
| 2025-10-10 | 46.55 | $21.19 | 35400 |
| 2025-10-09 | 61.13 | $21.73 | 35526 |
| 2025-10-08 | 63.22 | $21.79 | 36500 |
| 2025-10-07 | 61.11 | $21.69 | 45417 |
| 2025-10-06 | 60.47 | $21.66 | 22300 |
| 2025-10-03 | 58.28 | $21.56 | 42100 |
| 2025-10-02 | 61.51 | $21.66 | 36928 |
| 2025-10-01 | 62.84 | $21.70 | 47800 |
| 2025-09-30 | 59.07 | $21.52 | 75705 |
| 2025-09-29 | 53.60 | $21.30 | 43900 |
| 2025-09-26 | 52.22 | $21.25 | 21800 |
| 2025-09-25 | 49.66 | $21.16 | 27530 |
| 2025-09-24 | 52.95 | $21.27 | 49122 |
| 2025-09-23 | 57.56 | $21.41 | 29100 |
| 2025-09-22 | 59.32 | $21.46 | 9805 |
| 2025-09-19 | 66.64 | $21.65 | 29500 |
| 2025-09-18 | 63.49 | $21.51 | 23548 |
| 2025-09-17 | 60.71 | $21.40 | 21080 |
| 2025-09-16 | 64.08 | $21.48 | 19604 |
| 2025-09-15 | 65.81 | $21.52 | 27500 |
| 2025-09-12 | 63.96 | $21.44 | 24700 |
| 2025-09-11 | 63.25 | $21.41 | 38800 |
| 2025-09-10 | 61.57 | $21.34 | 22400 |
| 2025-09-09 | 61.57 | $21.34 | 26600 |
| 2025-09-08 | 62.30 | $21.36 | 12517 |
| 2025-09-05 | 61.65 | $21.33 | 26047 |
| 2025-09-04 | 63.74 | $21.39 | 13700 |
| 2025-09-03 | 59.14 | $21.18 | 15400 |
| 2025-09-02 | 56.39 | $21.07 | 13109 |
| 2025-08-29 | 62.18 | $21.23 | 11001 |
| 2025-08-28 | 64.54 | $21.29 | 22000 |
| 2025-08-27 | 62.51 | $21.20 | 11400 |
| 2025-08-26 | 60.86 | $21.13 | 20943 |
| 2025-08-25 | 60.38 | $21.11 | 14111 |
| 2025-08-22 | 60.73 | $21.12 | 18638 |
| 2025-08-21 | 55.04 | $20.89 | 14047 |
| 2025-08-20 | 57.09 | $20.95 | 13328 |
| 2025-08-19 | 59.92 | $21.03 | 23000 |
| 2025-08-18 | 60.99 | $21.06 | 20733 |
| 2025-08-15 | 64.29 | $21.15 | 20000 |
| 2025-08-14 | 65.78 | $21.19 | 20626 |
| 2025-08-13 | 66.90 | $21.22 | 23522 |
| 2025-08-12 | 65.61 | $21.15 | 16100 |
| 2025-08-11 | 62.22 | $20.98 | 28500 |
| 2025-08-08 | 62.22 | $20.98 | 27619 |
| 2025-08-07 | 61.41 | $20.94 | 30900 |
| 2025-08-06 | 59.77 | $20.86 | 14248 |
| 2025-08-05 | 54.51 | $20.63 | 19020 |
| 2025-08-04 | 57.30 | $20.72 | 30420 |
| 2025-08-01 | 52.98 | $20.55 | 32521 |
| 2025-07-31 | 64.22 | $20.86 | 14506 |
| 2025-07-30 | 63.27 | $20.82 | 14400 |
| 2025-07-29 | 66.20 | $20.89 | 13609 |
| 2025-07-28 | 65.77 | $20.87 | 19200 |
| 2025-07-25 | 70.94 | $20.99 | 15300 |
| 2025-07-24 | 69.41 | $20.91 | 15707 |
| 2025-07-23 | 67.17 | $20.80 | 12229 |
| 2025-07-22 | 66.75 | $20.78 | 7826 |
| 2025-07-21 | 68.42 | $20.82 | 13042 |
| 2025-07-18 | 67.45 | $20.77 | 16635 |
| 2025-07-17 | 66.68 | $20.73 | 19200 |
| 2025-07-16 | 65.31 | $20.66 | 17900 |
| 2025-07-15 | 64.51 | $20.62 | 24200 |
| 2025-07-14 | 67.83 | $20.71 | 14027 |
| 2025-07-11 | 68.57 | $20.73 | 12400 |
| 2025-07-10 | 68.57 | $20.73 | 13900 |
| 2025-07-09 | 68.57 | $20.73 | 10300 |
| 2025-07-08 | 66.53 | $20.60 | 13207 |
| 2025-07-07 | 65.88 | $20.56 | 19242 |
| 2025-07-03 | 70.77 | $20.71 | 16337 |
| 2025-07-02 | 69.48 | $20.62 | 22100 |
| 2025-07-01 | 67.98 | $20.52 | 24000 |
| 2025-06-30 | 67.38 | $20.48 | 65736 |
| 2025-06-27 | 67.08 | $20.46 | 41700 |
| 2025-06-26 | 61.22 | $20.11 | 23300 |
| 2025-06-25 | 57.98 | $19.95 | 12100 |
| 2025-06-24 | 57.98 | $19.95 | 16400 |
| 2025-06-23 | 55.68 | $19.84 | 29300 |
| 2025-06-20 | 56.48 | $19.87 | 15349 |
| 2025-06-18 | 56.48 | $19.87 | 69948 |
| 2025-06-17 | 57.73 | $19.92 | 25234 |
| 2025-06-16 | 58.97 | $19.97 | 15234 |
| 2025-06-13 | 58.63 | $19.95 | 12400 |
| 2025-06-12 | 61.77 | $20.08 | 11100 |
| 2025-06-11 | 60.05 | $19.97 | 27600 |
| 2025-06-10 | 61.24 | $20.02 | 24300 |
| 2025-06-09 | 60.19 | $19.95 | 15000 |
| 2025-06-06 | 58.99 | $19.87 | 26626 |
| 2025-06-05 | 56.32 | $19.70 | 47224 |
| 2025-06-04 | 58.44 | $19.80 | 14445 |
| 2025-06-03 | 60.39 | $19.89 | 11800 |
| 2025-06-02 | 58.18 | $19.74 | 11400 |
| 2025-05-30 | 58.04 | $19.73 | 17416 |
| 2025-05-29 | 57.02 | $19.66 | 9700 |
| 2025-05-28 | 56.45 | $19.62 | 28009 |
| 2025-05-27 | 56.32 | $19.61 | 16131 |
| 2025-05-23 | 52.92 | $19.37 | 22247 |
| 2025-05-22 | 53.42 | $19.40 | 10113 |
| 2025-05-21 | 53.57 | $19.41 | 20505 |
| 2025-05-20 | 57.97 | $19.68 | 18118 |
| 2025-05-19 | 58.48 | $19.71 | 18600 |
| 2025-05-16 | 58.36 | $19.70 | 18428 |
| 2025-05-15 | 57.81 | $19.65 | 16625 |
| 2025-05-14 | 57.95 | $19.66 | 20245 |
| 2025-05-13 | 57.95 | $19.66 | 13500 |
| 2025-05-12 | 57.76 | $19.64 | 40000 |
| 2025-05-09 | 52.79 | $19.16 | 10700 |
| 2025-05-08 | 54.05 | $19.26 | 16900 |
| 2025-05-07 | 53.10 | $19.17 | 11503 |
| 2025-05-06 | 51.94 | $19.06 | 12617 |
| 2025-05-05 | 52.61 | $19.12 | 36300 |
| 2025-05-02 | 53.72 | $19.22 | 21400 |
| 2025-05-01 | 51.69 | $19.01 | 19015 |
| 2025-04-30 | 48.65 | $18.71 | 32700 |
| 2025-04-29 | 49.14 | $18.76 | 17102 |
| 2025-04-28 | 48.55 | $18.70 | 22700 |
| 2025-04-25 | 48.26 | $18.67 | 24100 |
| 2025-04-24 | 47.80 | $18.62 | 37748 |
| 2025-04-23 | 44.73 | $18.29 | 39600 |
| 2025-04-22 | 41.77 | $17.99 | 26319 |
| 2025-04-21 | 37.19 | $17.56 | 16324 |
| 2025-04-17 | 41.12 | $18.11 | 37000 |
| 2025-04-16 | 39.69 | $17.98 | 39900 |
| 2025-04-15 | 42.32 | $18.33 | 44100 |
| 2025-04-14 | 41.48 | $18.25 | 19238 |
| 2025-04-11 | 39.70 | $18.08 | 51816 |
| 2025-04-10 | 39.08 | $18.02 | 61541 |
| 2025-04-09 | 40.06 | $18.17 | 99800 |
| 2025-04-08 | 21.15 | $16.66 | 142800 |
| 2025-04-07 | 19.72 | $16.57 | 327147 |
| 2025-04-04 | 22.34 | $17.18 | 175733 |
| 2025-04-03 | 31.51 | $18.59 | 49300 |
| 2025-04-02 | 41.35 | $19.45 | 62650 |
| 2025-04-01 | 40.52 | $19.41 | 30600 |
| 2025-03-31 | 38.69 | $19.32 | 79500 |
| 2025-03-28 | 39.33 | $19.37 | 90518 |
| 2025-03-27 | 36.95 | $19.25 | 30717 |
| 2025-03-26 | 39.01 | $19.42 | 41800 |
| 2025-03-25 | 42.59 | $19.69 | 15413 |
| 2025-03-24 | 41.45 | $19.63 | 22243 |
| 2025-03-21 | 42.65 | $19.72 | 23941 |
| 2025-03-20 | 42.79 | $19.73 | 29000 |
| 2025-03-19 | 43.81 | $19.81 | 21621 |
| 2025-03-18 | 40.25 | $19.60 | 17016 |
| 2025-03-17 | 42.44 | $19.78 | 27106 |
| 2025-03-14 | 39.31 | $19.60 | 19935 |
| 2025-03-13 | 30.77 | $19.17 | 32200 |
| 2025-03-12 | 34.17 | $19.49 | 20102 |
| 2025-03-11 | 32.39 | $19.41 | 30308 |
| 2025-03-10 | 33.13 | $19.48 | 25500 |
| 2025-03-07 | 39.67 | $20.01 | 17605 |
| 2025-03-06 | 36.29 | $19.86 | 10800 |
| 2025-03-05 | 42.47 | $20.27 | 14536 |
| 2025-03-04 | 37.00 | $20.05 | 29527 |
| 2025-03-03 | 40.13 | $20.24 | 21300 |
| 2025-02-28 | 44.67 | $20.48 | 18900 |
| 2025-02-27 | 39.83 | $20.30 | 17115 |
| 2025-02-26 | 45.03 | $20.55 | 27130 |
| 2025-02-25 | 45.25 | $20.56 | 32600 |
| 2025-02-24 | 49.99 | $20.76 | 149641 |
| 2025-02-21 | 49.23 | $20.73 | 16400 |
| 2025-02-20 | 58.15 | $21.05 | 32608 |
| 2025-02-19 | 58.78 | $21.07 | 12948 |
| 2025-02-18 | 57.24 | $21.00 | 17100 |
| 2025-02-14 | 57.02 | $20.99 | 20417 |
| 2025-02-13 | 55.73 | $20.93 | 11600 |
| 2025-02-12 | 53.97 | $20.85 | 17200 |
| 2025-02-11 | 55.01 | $20.89 | 24600 |
| 2025-02-10 | 53.74 | $20.83 | 10845 |
| 2025-02-07 | 50.91 | $20.70 | 18800 |
| 2025-02-06 | 53.80 | $20.82 | 17622 |
| 2025-02-05 | 48.73 | $20.60 | 27200 |
| 2025-02-04 | 48.24 | $20.58 | 21901 |
| 2025-02-03 | 46.78 | $20.52 | 35500 |
| 2025-01-31 | 50.85 | $20.70 | 37800 |
| 2025-01-30 | 50.16 | $20.67 | 35937 |
| 2025-01-29 | 49.94 | $20.66 | 30211 |
| 2025-01-28 | 53.32 | $20.81 | 26846 |
| 2025-01-27 | 51.45 | $20.72 | 32746 |
| 2025-01-24 | 57.79 | $20.98 | 35800 |
| 2025-01-23 | 57.02 | $20.94 | 51920 |
| 2025-01-22 | 55.47 | $20.86 | 25800 |
| 2025-01-21 | 54.88 | $20.83 | 17600 |
| 2025-01-17 | 55.34 | $20.85 | 19000 |
| 2025-01-16 | 52.52 | $20.70 | 24500 |
| 2025-01-15 | 50.13 | $20.58 | 25000 |
| 2025-01-14 | 44.85 | $20.34 | 13929 |
| 2025-01-13 | 42.19 | $20.23 | 32800 |
| 2025-01-10 | 42.72 | $20.26 | 25000 |
| 2025-01-08 | 48.79 | $20.57 | 31021 |
| 2025-01-07 | 44.44 | $20.39 | 37538 |
| 2025-01-06 | 45.25 | $20.43 | 29700 |
| 2025-01-03 | 46.88 | $20.51 | 43439 |
| 2025-01-02 | 47.08 | $20.52 | 24121 |
| 2024-12-31 | 51.04 | $20.71 | 151104 |
| 2024-12-30 | 51.04 | $20.71 | 75012 |
| 2024-12-27 | 47.25 | $20.53 | 8904 |
| 2024-12-26 | 51.22 | $20.72 | 27000 |
| 2024-12-24 | 49.96 | $20.66 | 8027 |
| 2024-12-23 | 44.75 | $20.43 | 9600 |
| 2024-12-20 | 40.11 | $20.25 | 23109 |
| 2024-12-19 | 42.16 | $20.36 | 20237 |
| 2024-12-18 | 44.32 | $20.47 | 21208 |
| 2024-12-17 | 55.01 | $20.91 | 11200 |
| 2024-12-16 | 61.41 | $21.11 | 27700 |
| 2024-12-13 | 58.92 | $21.00 | 18808 |
| 2024-12-12 | 57.24 | $20.93 | 19245 |
| 2024-12-11 | 64.76 | $21.14 | 21120 |
| 2024-12-10 | 62.05 | $21.02 | 11112 |
| 2024-12-09 | 63.20 | $21.05 | 26800 |
| 2024-12-06 | 66.73 | $21.14 | 16831 |
| 2024-12-05 | 66.54 | $21.13 | 8525 |
| 2024-12-04 | 67.29 | $21.15 | 21200 |
| 2024-12-03 | 66.20 | $21.09 | 12816 |
| 2024-12-02 | 65.27 | $21.04 | 20700 |
| 2024-11-29 | 61.25 | $20.84 | 1613 |
| 2024-11-27 | 61.25 | $20.84 | 29218 |
| 2024-11-26 | 60.85 | $20.82 | 37000 |
| 2024-11-25 | 60.25 | $20.79 | 18546 |
| 2024-11-22 | 57.36 | $20.65 | 24131 |
| 2024-11-21 | 56.94 | $20.63 | 16400 |
| 2024-11-20 | 53.65 | $20.48 | 15035 |
| 2024-11-19 | 54.98 | $20.53 | 22641 |
| 2024-11-18 | 53.22 | $20.45 | 17418 |
| 2024-11-15 | 52.11 | $20.40 | 14035 |
| 2024-11-14 | 57.28 | $20.60 | 28000 |
| 2024-11-13 | 58.67 | $20.65 | 21700 |
| 2024-11-12 | 58.94 | $20.66 | 16000 |
| 2024-11-11 | 60.53 | $20.72 | 22006 |
| 2024-11-08 | 58.76 | $20.62 | 24636 |
| 2024-11-07 | 57.69 | $20.56 | 39200 |
| 2024-11-06 | 54.49 | $20.39 | 24900 |
| 2024-11-05 | 45.51 | $20.00 | 28408 |
| 2024-11-04 | 41.58 | $19.86 | 17235 |
| 2024-11-01 | 43.72 | $19.96 | 32000 |
| 2024-10-31 | 44.59 | $20.00 | 22103 |
| 2024-10-30 | 51.13 | $20.27 | 17400 |
| 2024-10-29 | 52.21 | $20.31 | 27446 |
| 2024-10-28 | 51.48 | $20.28 | 18245 |
| 2024-10-25 | 53.28 | $20.35 | 18119 |
| 2024-10-24 | 54.05 | $20.38 | 20002 |
| 2024-10-23 | 55.32 | $20.43 | 14700 |
| 2024-10-22 | 61.32 | $20.65 | 20325 |
| 2024-10-21 | 60.01 | $20.58 | 15130 |
| 2024-10-18 | 60.28 | $20.59 | 20000 |
| 2024-10-17 | 59.57 | $20.55 | 18800 |
| 2024-10-16 | 57.97 | $20.46 | 24349 |
| 2024-10-15 | 58.21 | $20.47 | 32940 |
| 2024-10-14 | 59.64 | $20.53 | 16700 |
| 2024-10-11 | 60.59 | $20.57 | 18132 |
| 2024-10-10 | 58.89 | $20.46 | 16400 |
| 2024-10-09 | 58.42 | $20.43 | 64300 |
| 2024-10-08 | 54.34 | $20.18 | 47402 |
| 2024-10-07 | 49.64 | $19.93 | 38800 |
| 2024-10-04 | 51.24 | $20.01 | 25445 |
| 2024-10-03 | 48.68 | $19.88 | 28601 |
| 2024-10-02 | 51.44 | $20.02 | 26100 |
| 2024-10-01 | 52.25 | $20.06 | 46114 |
| 2024-09-30 | 58.32 | $20.34 | 96800 |
| 2024-09-27 | 57.31 | $20.28 | 47031 |
| 2024-09-26 | 54.88 | $20.14 | 26500 |
| 2024-09-25 | 53.45 | $20.06 | 27146 |
| 2024-09-24 | 55.77 | $20.17 | 12418 |
| 2024-09-23 | 53.87 | $20.06 | 13900 |
| 2024-09-20 | 53.17 | $20.02 | 22100 |
| 2024-09-19 | 62.82 | $20.45 | 19300 |
| 2024-09-18 | 60.10 | $20.28 | 17115 |
| 2024-09-17 | 59.94 | $20.27 | 11100 |
| 2024-09-16 | 57.97 | $20.15 | 13043 |
| 2024-09-13 | 58.43 | $20.17 | 11900 |
| 2024-09-12 | 55.80 | $20.01 | 17938 |
| 2024-09-11 | 52.97 | $19.85 | 18813 |
| 2024-09-10 | 50.72 | $19.73 | 20000 |
| 2024-09-09 | 50.16 | $19.70 | 12600 |
| 2024-09-06 | 46.88 | $19.53 | 26100 |
| 2024-09-05 | 52.69 | $19.83 | 58900 |
| 2024-09-04 | 53.75 | $19.88 | 20005 |
| 2024-09-03 | 55.22 | $19.95 | 32100 |
| 2024-08-30 | 61.12 | $20.21 | 14030 |
| 2024-08-29 | 59.71 | $20.12 | 18300 |
| 2024-08-28 | 58.59 | $20.05 | 10720 |
| 2024-08-27 | 60.64 | $20.14 | 62500 |
| 2024-08-26 | 60.05 | $20.10 | 25617 |
| 2024-08-23 | 58.58 | $20.00 | 24825 |
| 2024-08-22 | 56.11 | $19.84 | 16603 |
| 2024-08-21 | 59.03 | $19.98 | 16900 |
| 2024-08-20 | 57.38 | $19.87 | 14110 |
| 2024-08-19 | 56.15 | $19.79 | 17329 |
| 2024-08-16 | 52.95 | $19.59 | 15700 |
| 2024-08-15 | 53.13 | $19.60 | 10700 |
| 2024-08-14 | 48.90 | $19.35 | 6330 |
| 2024-08-13 | 49.24 | $19.37 | 19040 |
| 2024-08-12 | 44.90 | $19.13 | 17923 |
| 2024-08-09 | 43.76 | $19.07 | 16905 |
| 2024-08-08 | 43.39 | $19.05 | 21522 |
| 2024-08-07 | 37.07 | $18.73 | 27700 |
| 2024-08-06 | 37.32 | $18.75 | 29500 |
| 2024-08-05 | 34.84 | $18.63 | 61813 |
| 2024-08-02 | 41.93 | $19.17 | 25119 |
| 2024-08-01 | 47.73 | $19.51 | 23900 |
| 2024-07-31 | 53.29 | $19.78 | 31226 |
| 2024-07-30 | 49.35 | $19.59 | 8600 |
| 2024-07-29 | 50.41 | $19.64 | 15600 |
| 2024-07-26 | 50.62 | $19.65 | 15000 |
| 2024-07-25 | 48.19 | $19.53 | 16920 |
| 2024-07-24 | 47.78 | $19.51 | 26426 |
| 2024-07-23 | 55.44 | $19.88 | 17900 |
| 2024-07-22 | 54.50 | $19.83 | 30943 |
| 2024-07-19 | 51.81 | $19.69 | 14141 |
| 2024-07-18 | 56.34 | $19.89 | 26718 |
| 2024-07-17 | 62.28 | $20.12 | 19540 |
| 2024-07-16 | 68.23 | $20.32 | 36900 |
| 2024-07-15 | 65.57 | $20.15 | 20600 |
| 2024-07-12 | 64.92 | $20.11 | 12500 |
| 2024-07-11 | 63.08 | $20.00 | 58600 |
| 2024-07-10 | 68.33 | $20.17 | 36600 |
| 2024-07-09 | 65.79 | $20.01 | 31107 |
| 2024-07-08 | 62.96 | $19.85 | 18237 |
| 2024-07-05 | 64.87 | $19.91 | 9100 |
| 2024-07-03 | 63.10 | $19.81 | 5200 |
| 2024-07-02 | 62.19 | $19.76 | 19400 |
| 2024-07-01 | 59.34 | $19.61 | 60229 |
| 2024-06-28 | 69.64 | $19.92 | 66146 |
| 2024-06-27 | 65.61 | $19.70 | 52428 |
| 2024-06-26 | 62.15 | $19.54 | 11933 |
| 2024-06-25 | 60.25 | $19.46 | 21004 |
| 2024-06-24 | 59.77 | $19.44 | 22003 |
| 2024-06-21 | 60.81 | $19.47 | 79000 |
| 2024-06-20 | 71.06 | $19.73 | 15500 |
| 2024-06-18 | 70.88 | $19.72 | 8100 |
| 2024-06-17 | 69.06 | $19.62 | 13400 |
| 2024-06-14 | 68.31 | $19.58 | 18000 |
| 2024-06-13 | 68.12 | $19.57 | 21116 |
| 2024-06-12 | 66.84 | $19.50 | 18648 |
| 2024-06-11 | 62.08 | $19.27 | 7700 |
| 2024-06-10 | 62.08 | $19.27 | 26420 |
| 2024-06-07 | 60.98 | $19.22 | 15038 |
| 2024-06-06 | 60.98 | $19.22 | 23700 |
| 2024-06-05 | 59.72 | $19.16 | 20003 |
| 2024-06-04 | 56.60 | $19.02 | 10739 |
| 2024-06-03 | 56.14 | $19.00 | 21900 |
| 2024-05-31 | 55.92 | $18.99 | 17819 |
| 2024-05-30 | 52.24 | $18.83 | 43200 |
| 2024-05-29 | 54.96 | $18.93 | 18800 |
| 2024-05-28 | 57.23 | $19.01 | 6600 |
| 2024-05-24 | 58.38 | $19.05 | 12700 |
| 2024-05-23 | 55.18 | $18.90 | 24400 |
| 2024-05-22 | 60.47 | $19.08 | 25600 |
| 2024-05-21 | 63.69 | $19.18 | 10700 |
| 2024-05-20 | 63.13 | $19.15 | 12600 |
| 2024-05-17 | 62.02 | $19.09 | 12603 |
| 2024-05-16 | 63.85 | $19.15 | 17700 |
| 2024-05-15 | 63.33 | $19.12 | 8600 |
| 2024-05-14 | 60.87 | $18.98 | 59000 |
| 2024-05-13 | 57.37 | $18.80 | 6800 |
| 2024-05-10 | 58.19 | $18.83 | 16634 |
| 2024-05-09 | 57.22 | $18.78 | 24700 |
| 2024-05-08 | 56.84 | $18.76 | 16636 |
| 2024-05-07 | 55.90 | $18.71 | 9300 |
| 2024-05-06 | 54.98 | $18.66 | 29040 |
| 2024-05-03 | 51.49 | $18.48 | 5400 |
| 2024-05-02 | 48.10 | $18.32 | 14200 |
| 2024-05-01 | 45.14 | $18.19 | 14700 |
| 2024-04-30 | 44.45 | $18.16 | 21300 |
| 2024-04-29 | 49.18 | $18.40 | 5100 |
| 2024-04-26 | 48.97 | $18.39 | 15133 |
| 2024-04-25 | 45.92 | $18.25 | 21024 |
| 2024-04-24 | 47.86 | $18.35 | 14721 |
| 2024-04-23 | 48.05 | $18.36 | 19400 |
| 2024-04-22 | 43.28 | $18.14 | 9345 |
| 2024-04-19 | 37.04 | $17.89 | 11800 |
| 2024-04-18 | 39.00 | $18.01 | 18425 |
| 2024-04-17 | 40.70 | $18.11 | 65400 |
| 2024-04-16 | 37.04 | $17.97 | 18600 |
| 2024-04-15 | 37.36 | $17.99 | 22500 |
| 2024-04-12 | 42.27 | $18.28 | 15838 |
| 2024-04-11 | 48.78 | $18.59 | 24618 |
| 2024-04-10 | 46.77 | $18.51 | 44737 |
| 2024-04-09 | 49.05 | $18.61 | 21600 |
| 2024-04-08 | 48.09 | $18.57 | 23200 |
| 2024-04-05 | 48.09 | $18.57 | 25500 |
| 2024-04-04 | 45.29 | $18.45 | 30105 |
| 2024-04-03 | 50.71 | $18.70 | 31300 |
| 2024-04-02 | 50.71 | $18.70 | 27545 |
| 2024-04-01 | 56.03 | $18.92 | 31800 |
| 2024-03-28 | 55.63 | $18.90 | 99428 |
| 2024-03-27 | 54.44 | $18.84 | 31300 |
| 2024-03-26 | 50.22 | $18.64 | 21000 |
| 2024-03-25 | 50.66 | $18.66 | 22900 |
| 2024-03-22 | 52.90 | $18.76 | 20843 |
| 2024-03-21 | 64.18 | $19.18 | 28140 |
| 2024-03-20 | 62.55 | $19.09 | 23500 |
| 2024-03-19 | 59.02 | $18.91 | 12700 |
| 2024-03-18 | 57.54 | $18.84 | 28400 |
| 2024-03-15 | 54.65 | $18.71 | 15800 |
| 2024-03-14 | 59.06 | $18.86 | 29700 |
| 2024-03-13 | 59.36 | $18.87 | 14200 |
| 2024-03-12 | 60.54 | $18.91 | 24812 |
| 2024-03-11 | 56.19 | $18.70 | 17600 |
| 2024-03-08 | 55.53 | $18.67 | 24918 |
| 2024-03-07 | 58.63 | $18.78 | 17344 |
| 2024-03-06 | 56.53 | $18.68 | 15100 |
| 2024-03-05 | 54.10 | $18.57 | 18745 |
| 2024-03-04 | 59.56 | $18.76 | 12206 |
| 2024-03-01 | 60.17 | $18.78 | 22100 |
| 2024-02-29 | 58.98 | $18.72 | 22914 |
| 2024-02-28 | 57.78 | $18.66 | 24821 |
| 2024-02-27 | 57.18 | $18.63 | 13004 |
| 2024-02-26 | 56.80 | $18.61 | 11546 |
| 2024-02-23 | 60.70 | $18.76 | 17100 |
| 2024-02-22 | 58.72 | $18.65 | 44500 |
| 2024-02-21 | 52.78 | $18.36 | 18300 |
| 2024-02-20 | 51.64 | $18.31 | 26704 |
| 2024-02-16 | 56.86 | $18.51 | 17414 |
| 2024-02-15 | 59.72 | $18.61 | 11400 |
| 2024-02-14 | 58.12 | $18.53 | 23507 |
| 2024-02-13 | 56.04 | $18.43 | 20322 |
| 2024-02-12 | 61.87 | $18.63 | 20703 |
| 2024-02-09 | 61.30 | $18.60 | 24234 |
| 2024-02-08 | 59.76 | $18.52 | 30100 |
| 2024-02-07 | 60.33 | $18.54 | 26413 |
| 2024-02-06 | 58.26 | $18.43 | 22300 |
| 2024-02-05 | 55.44 | $18.29 | 15434 |
| 2024-02-02 | 59.53 | $18.44 | 21200 |
| 2024-02-01 | 58.76 | $18.40 | 32700 |
| 2024-01-31 | 53.51 | $18.15 | 23435 |
| 2024-01-30 | 61.55 | $18.42 | 30800 |
| 2024-01-29 | 64.63 | $18.51 | 24447 |
| 2024-01-26 | 63.27 | $18.44 | 22933 |
| 2024-01-25 | 64.28 | $18.47 | 23000 |
| 2024-01-24 | 63.55 | $18.43 | 28732 |
| 2024-01-23 | 63.00 | $18.40 | 78100 |
| 2024-01-22 | 62.11 | $18.35 | 14200 |
| 2024-01-19 | 61.23 | $18.30 | 29831 |
| 2024-01-18 | 57.03 | $18.08 | 25300 |
| 2024-01-17 | 55.14 | $17.99 | 43044 |
| 2024-01-16 | 53.19 | $17.90 | 25800 |
| 2024-01-12 | 54.96 | $17.97 | 17100 |
| 2024-01-11 | 55.46 | $17.99 | 26200 |
| 2024-01-10 | 55.07 | $17.97 | 32746 |
| 2024-01-09 | 53.92 | $17.91 | 13500 |
| 2024-01-08 | 54.81 | $17.95 | 24700 |
| 2024-01-05 | 49.04 | $17.66 | 47711 |
| 2024-01-04 | 54.76 | $17.91 | 40048 |
| 2024-01-03 | 57.04 | $18.00 | 37914 |
| 2024-01-02 | 62.83 | $18.21 | 34636 |
| 2023-12-29 | 64.61 | $18.27 | 95601 |
| 2023-12-28 | 61.31 | $18.08 | 34625 |
| 2023-12-27 | 59.22 | $17.97 | 33900 |
| 2023-12-26 | 56.80 | $17.85 | 14400 |
| 2023-12-22 | 55.77 | $17.80 | 14700 |
| 2023-12-21 | 60.16 | $17.96 | 17535 |
| 2023-12-20 | 59.59 | $17.93 | 18814 |
| 2023-12-19 | 65.17 | $18.12 | 32700 |
| 2023-12-18 | 63.10 | $18.00 | 15400 |
| 2023-12-15 | 62.03 | $17.94 | 20602 |
| 2023-12-14 | 63.79 | $18.00 | 40900 |
| 2023-12-13 | 64.96 | $18.04 | 52200 |
| 2023-12-12 | 58.44 | $17.68 | 26733 |
| 2023-12-11 | 60.52 | $17.75 | 25900 |
| 2023-12-08 | 60.82 | $17.76 | 16703 |
| 2023-12-07 | 61.67 | $17.79 | 14900 |
| 2023-12-06 | 63.07 | $17.84 | 31500 |
| 2023-12-05 | 58.20 | $17.57 | 8024 |
| 2023-12-04 | 58.47 | $17.58 | 16800 |
| 2023-12-01 | 60.34 | $17.65 | 30401 |
| 2023-11-30 | 58.16 | $17.53 | 40400 |
| 2023-11-29 | 58.67 | $17.55 | 46200 |
| 2023-11-28 | 59.92 | $17.60 | 16528 |
| 2023-11-27 | 59.26 | $17.56 | 14400 |
| 2023-11-24 | 60.44 | $17.61 | 4600 |
| 2023-11-22 | 59.83 | $17.57 | 25436 |
| 2023-11-21 | 57.34 | $17.41 | 18624 |
| 2023-11-20 | 56.38 | $17.35 | 20741 |
| 2023-11-17 | 54.08 | $17.21 | 40341 |
| 2023-11-16 | 54.86 | $17.25 | 8420 |
| 2023-11-15 | 52.92 | $17.13 | 22100 |
| 2023-11-14 | 53.65 | $17.17 | 41013 |
| 2023-11-13 | 49.67 | $16.93 | 18000 |
| 2023-11-10 | 49.50 | $16.92 | 35613 |
| 2023-11-09 | 45.44 | $16.69 | 26415 |
| 2023-11-08 | 48.85 | $16.90 | 16900 |
| 2023-11-07 | 48.67 | $16.89 | 29402 |
| 2023-11-06 | 48.67 | $16.89 | 19329 |
| 2023-11-03 | 51.69 | $17.08 | 12249 |
| 2023-11-02 | 47.46 | $16.82 | 25201 |
| 2023-11-01 | 41.04 | $16.48 | 35105 |
| 2023-10-31 | 36.95 | $16.29 | 30704 |
| 2023-10-30 | 33.24 | $16.13 | 35337 |
| 2023-10-27 | 27.42 | $15.90 | 34300 |
| 2023-10-26 | 29.43 | $16.09 | 33200 |
| 2023-10-25 | 32.15 | $16.32 | 35346 |
| 2023-10-24 | 35.99 | $16.60 | 8800 |
| 2023-10-23 | 34.94 | $16.56 | 12342 |
| 2023-10-20 | 35.64 | $16.61 | 18500 |
| 2023-10-19 | 39.37 | $16.86 | 32123 |
| 2023-10-18 | 44.12 | $17.13 | 14700 |
| 2023-10-17 | 48.65 | $17.35 | 31315 |
| 2023-10-16 | 45.76 | $17.23 | 19300 |
| 2023-10-13 | 42.43 | $17.10 | 16325 |
| 2023-10-12 | 42.81 | $17.12 | 8300 |
| 2023-10-11 | 44.54 | $17.21 | 69200 |
| 2023-10-10 | 45.51 | $17.26 | 21907 |
| 2023-10-09 | 43.64 | $17.18 | 27100 |
| 2023-10-06 | 41.75 | $17.10 | 38412 |
| 2023-10-05 | 35.30 | $16.85 | 26500 |
| 2023-10-04 | 36.06 | $16.90 | 46335 |
| 2023-10-03 | 37.59 | $17.00 | 25727 |
| 2023-10-02 | 41.27 | $17.22 | 57600 |
| 2023-09-29 | 42.15 | $17.27 | 65303 |
| 2023-09-28 | 41.44 | $17.24 | 42600 |
| 2023-09-27 | 35.60 | $17.01 | 32046 |
| 2023-09-26 | 34.53 | $16.97 | 24501 |
| 2023-09-25 | 38.50 | $17.23 | 26612 |
| 2023-09-22 | 34.94 | $17.10 | 32500 |
| 2023-09-21 | 41.64 | $17.48 | 38444 |
| 2023-09-20 | 47.82 | $17.75 | 28000 |
| 2023-09-19 | 50.73 | $17.86 | 16300 |
| 2023-09-18 | 49.13 | $17.80 | 15700 |
| 2023-09-15 | 50.43 | $17.85 | 14600 |
| 2023-09-14 | 52.55 | $17.93 | 15017 |
| 2023-09-13 | 51.33 | $17.88 | 20500 |
| 2023-09-12 | 52.35 | $17.92 | 13000 |
| 2023-09-11 | 55.76 | $18.05 | 14100 |
| 2023-09-08 | 57.69 | $18.12 | 21900 |
| 2023-09-07 | 54.26 | $17.96 | 17500 |
| 2023-09-06 | 55.32 | $18.00 | 21021 |
| 2023-09-05 | 58.31 | $18.11 | 28824 |
| 2023-09-01 | 57.11 | $18.05 | 15533 |
| 2023-08-31 | 56.52 | $18.02 | 10649 |
| 2023-08-30 | 56.13 | $18.00 | 31831 |
| 2023-08-29 | 54.20 | $17.90 | 16135 |
| 2023-08-28 | 47.15 | $17.58 | 22900 |
| 2023-08-25 | 42.98 | $17.42 | 24811 |
| 2023-08-24 | 40.47 | $17.33 | 24525 |
| 2023-08-23 | 45.31 | $17.56 | 44333 |
| 2023-08-22 | 44.49 | $17.53 | 18738 |
| 2023-08-21 | 48.16 | $17.69 | 22600 |
| 2023-08-18 | 44.34 | $17.55 | 15800 |
| 2023-08-17 | 44.57 | $17.56 | 23032 |
| 2023-08-16 | 48.76 | $17.74 | 18606 |
| 2023-08-15 | 51.04 | $17.83 | 34900 |
| 2023-08-14 | 56.32 | $18.02 | 27100 |
| 2023-08-11 | 53.94 | $17.92 | 11028 |
| 2023-08-10 | 56.27 | $18.00 | 37500 |
| 2023-08-09 | 54.15 | $17.91 | 23620 |
| 2023-08-08 | 57.69 | $18.03 | 40823 |
| 2023-08-07 | 57.25 | $18.01 | 11700 |
| 2023-08-04 | 54.05 | $17.87 | 11642 |
| 2023-08-03 | 56.04 | $17.94 | 15900 |
| 2023-08-02 | 59.62 | $18.06 | 24700 |
| 2023-08-01 | 67.08 | $18.28 | 32200 |
| 2023-07-31 | 67.81 | $18.30 | 31500 |
| 2023-07-28 | 67.13 | $18.26 | 20900 |
| 2023-07-27 | 65.02 | $18.14 | 29711 |
| 2023-07-26 | 67.06 | $18.20 | 30840 |
| 2023-07-25 | 67.40 | $18.21 | 16626 |
| 2023-07-24 | 67.40 | $18.21 | 28610 |
| 2023-07-21 | 62.28 | $17.91 | 28949 |
| 2023-07-20 | 61.71 | $17.88 | 22125 |
| 2023-07-19 | 63.85 | $17.95 | 37500 |
| 2023-07-18 | 63.34 | $17.92 | 20240 |
| 2023-07-17 | 61.59 | $17.82 | 29000 |
| 2023-07-14 | 57.56 | $17.61 | 27014 |
| 2023-07-13 | 60.43 | $17.71 | 47900 |
| 2023-07-12 | 61.89 | $17.76 | 15941 |
| 2023-07-11 | 57.60 | $17.54 | 42200 |
| 2023-07-10 | 60.24 | $17.63 | 32900 |
| 2023-07-07 | 58.85 | $17.56 | 51031 |
| 2023-07-06 | 58.25 | $17.53 | 43322 |
| 2023-07-05 | 61.64 | $17.65 | 34700 |
| 2023-07-03 | 64.00 | $17.73 | 38624 |
| 2023-06-30 | 60.40 | $17.53 | 72500 |
| 2023-06-29 | 57.36 | $17.38 | 27912 |
| 2023-06-28 | 54.25 | $17.24 | 69425 |
| 2023-06-27 | 53.80 | $17.22 | 21600 |
| 2023-06-26 | 50.25 | $17.07 | 39300 |
| 2023-06-23 | 53.64 | $17.20 | 32230 |
| 2023-06-22 | 53.91 | $17.21 | 25900 |
| 2023-06-21 | 61.41 | $17.47 | 27400 |
| 2023-06-20 | 62.69 | $17.51 | 23500 |
| 2023-06-16 | 63.95 | $17.55 | 13100 |
| 2023-06-15 | 71.09 | $17.76 | 34134 |
| 2023-06-14 | 67.84 | $17.56 | 26800 |
| 2023-06-13 | 67.50 | $17.54 | 34300 |
| 2023-06-12 | 66.29 | $17.47 | 31244 |
| 2023-06-09 | 65.05 | $17.40 | 55502 |
| 2023-06-08 | 64.52 | $17.37 | 21826 |
| 2023-06-07 | 62.55 | $17.26 | 20639 |
| 2023-06-06 | 62.85 | $17.27 | 53347 |
| 2023-06-05 | 60.10 | $17.12 | 21140 |
| 2023-06-02 | 62.44 | $17.20 | 37845 |
| 2023-06-01 | 56.63 | $16.91 | 13300 |
| 2023-05-31 | 52.00 | $16.72 | 26200 |
| 2023-05-30 | 51.48 | $16.70 | 22900 |
| 2023-05-26 | 50.72 | $16.67 | 58200 |
| 2023-05-25 | 50.98 | $16.68 | 45744 |
| 2023-05-24 | 47.77 | $16.55 | 33248 |
| 2023-05-23 | 50.68 | $16.67 | 46400 |
| 2023-05-22 | 53.24 | $16.77 | 17001 |
| 2023-05-19 | 54.28 | $16.81 | 15200 |
| 2023-05-18 | 54.79 | $16.83 | 20500 |
| 2023-05-17 | 51.32 | $16.67 | 25600 |
| 2023-05-16 | 47.48 | $16.51 | 22238 |
| 2023-05-15 | 48.85 | $16.57 | 17700 |
| 2023-05-12 | 48.62 | $16.56 | 38738 |
| 2023-05-11 | 49.70 | $16.61 | 27200 |
| 2023-05-10 | 51.67 | $16.70 | 14500 |
| 2023-05-09 | 51.67 | $16.70 | 20214 |
| 2023-05-08 | 52.51 | $16.74 | 25000 |
| 2023-05-05 | 52.51 | $16.74 | 21948 |
| 2023-05-04 | 46.46 | $16.43 | 17824 |
| 2023-05-03 | 49.35 | $16.58 | 25836 |
| 2023-05-02 | 51.16 | $16.67 | 23200 |
| 2023-05-01 | 56.41 | $16.91 | 16634 |
| 2023-04-28 | 56.24 | $16.90 | 25019 |
| 2023-04-27 | 52.36 | $16.69 | 14500 |
| 2023-04-26 | 47.29 | $16.45 | 24539 |
| 2023-04-25 | 48.51 | $16.51 | 23920 |
| 2023-04-24 | 53.82 | $16.75 | 15800 |
| 2023-04-21 | 54.52 | $16.78 | 17819 |
| 2023-04-20 | 56.16 | $16.85 | 23200 |
| 2023-04-19 | 57.09 | $16.89 | 24300 |
| 2023-04-18 | 57.09 | $16.89 | 18100 |
| 2023-04-17 | 55.60 | $16.80 | 30500 |
| 2023-04-14 | 55.60 | $16.80 | 14923 |
| 2023-04-13 | 55.79 | $16.81 | 27131 |
| 2023-04-12 | 54.11 | $16.70 | 24618 |
| 2023-04-11 | 54.29 | $16.71 | 39343 |
| 2023-04-10 | 53.56 | $16.66 | 54119 |
| 2023-04-06 | 51.05 | $16.49 | 46112 |
| 2023-04-05 | 48.40 | $16.32 | 69300 |
| 2023-04-04 | 50.38 | $16.45 | 53942 |
| 2023-04-03 | 54.82 | $16.72 | 51644 |
| 2023-03-31 | 51.83 | $16.52 | 155432 |
| 2023-03-30 | 49.12 | $16.35 | 52139 |
| 2023-03-29 | 46.24 | $16.18 | 61000 |
| 2023-03-28 | 42.23 | $15.96 | 39500 |
| 2023-03-27 | 43.49 | $16.05 | 36600 |
| 2023-03-24 | 44.47 | $16.12 | 42807 |
| 2023-03-23 | 44.75 | $16.14 | 43843 |
| 2023-03-22 | 44.88 | $16.15 | 37503 |
| 2023-03-21 | 51.66 | $16.62 | 25341 |
| 2023-03-20 | 48.01 | $16.39 | 29006 |
| 2023-03-17 | 45.99 | $16.27 | 46300 |
| 2023-03-16 | 48.06 | $16.41 | 43628 |
| 2023-03-15 | 41.43 | $16.04 | 64500 |
| 2023-03-14 | 44.97 | $16.28 | 43400 |
| 2023-03-13 | 40.77 | $16.07 | 49400 |
| 2023-03-10 | 43.79 | $16.27 | 37829 |
| 2023-03-09 | 47.83 | $16.51 | 31644 |
| 2023-03-08 | 52.64 | $16.76 | 71414 |
| 2023-03-07 | 52.46 | $16.75 | 20349 |
| 2023-03-06 | 57.26 | $16.98 | 27442 |
| 2023-03-03 | 55.75 | $16.89 | 66723 |
| 2023-03-02 | 52.20 | $16.69 | 93943 |
| 2023-03-01 | 50.11 | $16.58 | 61100 |
| 2023-02-28 | 50.49 | $16.60 | 99700 |
| 2023-02-27 | 48.63 | $16.50 | 30046 |
| 2023-02-24 | 48.81 | $16.51 | 29400 |
| 2023-02-23 | 50.88 | $16.63 | 26500 |
| 2023-02-22 | 48.63 | $16.50 | 30200 |
| 2023-02-21 | 49.80 | $16.57 | 24108 |
| 2023-02-17 | 58.12 | $17.01 | 26300 |
| 2023-02-16 | 57.35 | $16.96 | 20130 |
| 2023-02-15 | 60.52 | $17.11 | 18600 |
| 2023-02-14 | 60.24 | $17.09 | 21114 |
| 2023-02-13 | 61.48 | $17.15 | 55203 |
| 2023-02-10 | 57.32 | $16.85 | 27600 |
| 2023-02-09 | 55.97 | $16.76 | 21500 |
| 2023-02-08 | 57.51 | $16.84 | 18107 |
| 2023-02-07 | 59.86 | $16.96 | 51932 |
| 2023-02-06 | 57.81 | $16.81 | 42200 |
| 2023-02-03 | 59.15 | $16.88 | 32700 |
| 2023-02-02 | 63.74 | $17.11 | 58433 |
| 2023-02-01 | 62.79 | $17.03 | 42200 |
| 2023-01-31 | 60.70 | $16.86 | 40400 |
| 2023-01-30 | 56.91 | $16.58 | 43634 |
| 2023-01-27 | 61.75 | $16.82 | 50300 |
| 2023-01-26 | 59.72 | $16.67 | 18600 |
| 2023-01-25 | 57.72 | $16.53 | 33900 |
| 2023-01-24 | 57.91 | $16.54 | 57738 |
| 2023-01-23 | 57.91 | $16.54 | 18100 |
| 2023-01-20 | 54.45 | $16.29 | 15900 |
| 2023-01-19 | 51.24 | $16.08 | 32825 |
| 2023-01-18 | 53.81 | $16.23 | 24500 |
| 2023-01-17 | 58.25 | $16.47 | 19739 |
| 2023-01-13 | 58.64 | $16.49 | 21100 |
| 2023-01-12 | 57.84 | $16.43 | 24915 |
| 2023-01-11 | 57.59 | $16.41 | 26200 |
| 2023-01-10 | 54.71 | $16.19 | 37739 |
| 2023-01-09 | 51.58 | $15.97 | 26040 |
| 2023-01-06 | 50.85 | $15.92 | 22200 |
| 2023-01-05 | 45.70 | $15.59 | 45100 |
| 2023-01-04 | 48.32 | $15.77 | 37242 |
| 2023-01-03 | 47.53 | $15.72 | 27700 |
| 2022-12-30 | 48.09 | $15.76 | 137113 |
| 2022-12-29 | 45.64 | $15.60 | 50329 |
| 2022-12-28 | 39.94 | $15.26 | 62624 |
| 2022-12-27 | 41.90 | $15.42 | 48400 |
| 2022-12-23 | 43.43 | $15.54 | 26500 |
| 2022-12-22 | 42.43 | $15.48 | 31927 |
| 2022-12-21 | 48.66 | $15.94 | 55600 |
| 2022-12-20 | 44.82 | $15.71 | 53700 |
| 2022-12-19 | 45.66 | $15.77 | 81600 |
| 2022-12-16 | 47.81 | $15.92 | 49400 |
| 2022-12-15 | 50.53 | $16.10 | 26300 |
| 2022-12-14 | 56.63 | $16.46 | 28800 |
| 2022-12-13 | 55.93 | $16.41 | 30100 |
| 2022-12-12 | 53.79 | $16.26 | 32928 |
| 2022-12-09 | 52.48 | $16.17 | 13400 |
| 2022-12-08 | 53.12 | $16.21 | 29021 |
| 2022-12-07 | 51.73 | $16.11 | 27712 |
| 2022-12-06 | 51.88 | $16.12 | 41028 |
| 2022-12-05 | 54.05 | $16.27 | 29828 |
| 2022-12-02 | 59.07 | $16.59 | 11900 |
| 2022-12-01 | 61.26 | $16.72 | 20000 |
| 2022-11-30 | 60.73 | $16.67 | 163520 |
| 2022-11-29 | 55.88 | $16.25 | 34200 |
| 2022-11-28 | 54.88 | $16.17 | 35904 |
| 2022-11-25 | 59.56 | $16.46 | 6223 |
| 2022-11-23 | 59.56 | $16.46 | 18000 |
| 2022-11-22 | 57.53 | $16.28 | 23000 |
| 2022-11-21 | 55.03 | $16.07 | 29000 |
| 2022-11-18 | 55.92 | $16.13 | 34506 |
| 2022-11-17 | 54.27 | $15.99 | 33800 |
| 2022-11-16 | 54.69 | $16.02 | 20329 |
| 2022-11-15 | 56.61 | $16.16 | 32005 |
| 2022-11-14 | 55.22 | $16.03 | 17600 |
| 2022-11-11 | 56.28 | $16.11 | 25446 |
| 2022-11-10 | 54.95 | $15.98 | 21903 |
| 2022-11-09 | 46.52 | $15.27 | 29635 |
| 2022-11-08 | 49.50 | $15.51 | 230200 |
| 2022-11-07 | 50.39 | $15.58 | 31600 |
| 2022-11-04 | 46.60 | $15.29 | 20400 |
| 2022-11-03 | 45.65 | $15.22 | 25329 |
| 2022-11-02 | 47.49 | $15.38 | 29420 |
| 2022-11-01 | 51.29 | $15.69 | 26500 |
| 2022-10-31 | 51.05 | $15.67 | 29200 |
| 2022-10-28 | 51.90 | $15.74 | 15000 |
| 2022-10-27 | 47.37 | $15.36 | 38800 |
| 2022-10-26 | 49.23 | $15.52 | 26920 |
| 2022-10-25 | 49.57 | $15.55 | 30832 |
| 2022-10-24 | 46.73 | $15.31 | 69406 |
| 2022-10-21 | 44.25 | $15.11 | 41325 |
| 2022-10-20 | 40.84 | $14.85 | 79820 |
| 2022-10-19 | 41.77 | $14.95 | 28633 |
| 2022-10-18 | 43.47 | $15.13 | 23200 |
| 2022-10-17 | 41.59 | $14.98 | 34000 |
| 2022-10-14 | 37.79 | $14.69 | 43900 |
| 2022-10-13 | 40.74 | $15.03 | 34800 |
| 2022-10-12 | 35.69 | $14.67 | 68927 |
| 2022-10-11 | 34.06 | $14.56 | 64500 |
| 2022-10-10 | 34.36 | $14.60 | 58946 |
| 2022-10-07 | 35.56 | $14.76 | 63410 |
| 2022-10-06 | 37.82 | $15.05 | 40800 |
| 2022-10-05 | 39.04 | $15.20 | 102600 |
| 2022-10-04 | 40.45 | $15.37 | 122503 |
| 2022-10-03 | 36.62 | $15.07 | 53922 |
| 2022-09-30 | 31.31 | $14.69 | 120712 |
| 2022-09-29 | 30.58 | $14.64 | 113612 |
| 2022-09-28 | 32.69 | $14.96 | 109000 |
| 2022-09-27 | 27.98 | $14.64 | 36200 |
| 2022-09-26 | 28.51 | $14.73 | 64900 |
| 2022-09-23 | 30.21 | $15.01 | 56200 |
| 2022-09-22 | 33.46 | $15.49 | 35700 |
| 2022-09-21 | 38.94 | $16.15 | 21829 |
| 2022-09-20 | 42.65 | $16.52 | 60000 |
| 2022-09-19 | 43.94 | $16.64 | 36341 |
| 2022-09-16 | 39.44 | $16.33 | 17001 |
| 2022-09-15 | 41.59 | $16.54 | 26229 |
| 2022-09-14 | 42.86 | $16.66 | 77737 |
| 2022-09-13 | 43.59 | $16.73 | 30300 |
| 2022-09-12 | 52.10 | $17.43 | 21800 |
| 2022-09-09 | 47.36 | $17.09 | 12000 |
| 2022-09-08 | 45.71 | $16.98 | 19700 |
| 2022-09-07 | 42.60 | $16.78 | 20800 |
| 2022-09-06 | 38.77 | $16.55 | 18300 |
| 2022-09-02 | 41.27 | $16.77 | 24243 |
| 2022-09-01 | 41.74 | $16.81 | 16200 |
| 2022-08-31 | 43.85 | $16.99 | 21025 |
| 2022-08-30 | 43.85 | $16.99 | 11500 |
| 2022-08-29 | 46.83 | $17.24 | 27746 |
| 2022-08-26 | 48.07 | $17.34 | 21029 |
| 2022-08-25 | 53.44 | $17.74 | 34247 |
| 2022-08-24 | 51.37 | $17.58 | 12038 |
| 2022-08-23 | 50.72 | $17.53 | 17803 |
| 2022-08-22 | 49.44 | $17.43 | 24148 |
| 2022-08-19 | 55.94 | $17.90 | 45200 |
| 2022-08-18 | 58.91 | $18.09 | 16136 |
| 2022-08-17 | 57.67 | $17.98 | 44001 |
| 2022-08-16 | 61.68 | $18.23 | 17900 |
| 2022-08-15 | 62.85 | $18.30 | 21146 |
| 2022-08-12 | 61.26 | $18.14 | 32943 |
| 2022-08-11 | 58.98 | $17.92 | 33406 |
| 2022-08-10 | 58.12 | $17.84 | 54900 |
| 2022-08-09 | 55.13 | $17.57 | 43018 |
| 2022-08-08 | 56.41 | $17.66 | 15327 |
| 2022-08-05 | 55.42 | $17.57 | 16100 |
| 2022-08-04 | 55.96 | $17.61 | 25200 |
| 2022-08-03 | 58.21 | $17.78 | 25531 |
| 2022-08-02 | 54.86 | $17.45 | 29100 |
| 2022-08-01 | 56.02 | $17.54 | 32812 |
| 2022-07-29 | 57.70 | $17.67 | 48400 |
| 2022-07-28 | 53.41 | $17.25 | 27026 |
| 2022-07-27 | 51.63 | $17.09 | 43313 |
| 2022-07-26 | 45.32 | $16.58 | 60641 |
| 2022-07-25 | 49.02 | $16.89 | 22700 |
| 2022-07-22 | 49.51 | $16.93 | 22400 |
| 2022-07-21 | 53.07 | $17.21 | 29238 |
| 2022-07-20 | 50.92 | $17.03 | 20900 |
| 2022-07-19 | 49.06 | $16.88 | 31923 |
| 2022-07-18 | 42.15 | $16.38 | 30700 |
| 2022-07-15 | 43.15 | $16.47 | 15628 |
| 2022-07-14 | 39.83 | $16.25 | 7700 |
| 2022-07-13 | 40.54 | $16.32 | 58349 |
| 2022-07-12 | 41.35 | $16.40 | 74800 |
| 2022-07-11 | 41.55 | $16.42 | 105534 |
| 2022-07-08 | 43.82 | $16.65 | 66700 |
| 2022-07-07 | 44.02 | $16.67 | 131400 |
| 2022-07-06 | 41.50 | $16.47 | 41000 |
| 2022-07-05 | 40.99 | $16.43 | 42700 |
| 2022-07-01 | 39.75 | $16.33 | 126200 |
| 2022-06-30 | 39.83 | $16.34 | 174101 |
| 2022-06-29 | 39.83 | $16.34 | 164700 |
| 2022-06-28 | 42.11 | $16.64 | 50500 |
| 2022-06-27 | 42.65 | $16.71 | 25843 |
| 2022-06-24 | 41.74 | $16.62 | 126300 |
| 2022-06-23 | 37.99 | $16.26 | 12800 |
| 2022-06-22 | 35.24 | $16.01 | 19200 |
| 2022-06-21 | 37.65 | $16.39 | 24703 |
| 2022-06-17 | 34.75 | $16.13 | 27813 |
| 2022-06-16 | 33.28 | $16.00 | 51500 |
| 2022-06-15 | 38.93 | $16.88 | 19430 |
| 2022-06-14 | 36.12 | $16.64 | 43809 |
| 2022-06-13 | 36.65 | $16.72 | 37813 |
| 2022-06-10 | 43.54 | $17.62 | 16900 |
| 2022-06-09 | 45.91 | $17.88 | 25400 |
| 2022-06-08 | 49.23 | $18.22 | 17200 |
| 2022-06-07 | 49.54 | $18.25 | 26228 |
| 2022-06-06 | 48.03 | $18.10 | 28333 |
| 2022-06-03 | 49.14 | $18.22 | 24210 |
| 2022-06-02 | 52.22 | $18.54 | 21000 |
| 2022-06-01 | 48.07 | $18.11 | 35600 |
| 2022-05-31 | 51.00 | $18.41 | 30030 |
| 2022-05-27 | 50.62 | $18.37 | 23500 |
| 2022-05-26 | 45.25 | $17.84 | 67725 |
| 2022-05-25 | 37.17 | $17.18 | 12618 |
| 2022-05-24 | 37.81 | $17.26 | 29114 |
| 2022-05-23 | 37.81 | $17.26 | 29100 |
| 2022-05-20 | 35.15 | $17.05 | 14225 |
| 2022-05-19 | 35.63 | $17.12 | 20929 |
| 2022-05-18 | 36.52 | $17.25 | 20106 |
| 2022-05-17 | 39.30 | $17.64 | 23300 |
| 2022-05-16 | 34.70 | $17.26 | 22711 |
| 2022-05-13 | 34.70 | $17.26 | 36100 |
| 2022-05-12 | 29.08 | $16.82 | 38832 |
| 2022-05-11 | 32.39 | $17.37 | 25947 |
| 2022-05-10 | 32.45 | $17.38 | 40003 |
| 2022-05-09 | 33.33 | $17.52 | 30112 |
| 2022-05-06 | 37.81 | $18.17 | 19732 |
| 2022-05-05 | 39.19 | $18.35 | 21347 |
| 2022-05-04 | 44.25 | $18.94 | 9127 |
| 2022-05-03 | 38.08 | $18.46 | 40600 |
| 2022-05-02 | 36.26 | $18.33 | 36832 |
| 2022-04-29 | 36.50 | $18.36 | 19200 |
| 2022-04-28 | 42.20 | $19.02 | 22100 |
| 2022-04-27 | 35.85 | $18.58 | 18700 |
| 2022-04-26 | 36.02 | $18.60 | 17622 |
| 2022-04-25 | 40.62 | $19.10 | 27837 |
| 2022-04-22 | 39.44 | $19.02 | 23800 |
| 2022-04-21 | 44.93 | $19.54 | 20700 |
| 2022-04-20 | 47.34 | $19.74 | 65000 |
| 2022-04-19 | 47.46 | $19.75 | 22600 |
| 2022-04-18 | 43.34 | $19.45 | 31900 |
| 2022-04-14 | 42.63 | $19.40 | 27100 |
| 2022-04-13 | 45.33 | $19.65 | 21900 |
| 2022-04-12 | 42.56 | $19.45 | 15200 |
| 2022-04-11 | 43.51 | $19.54 | 32844 |
| 2022-04-08 | 44.23 | $19.61 | 21300 |
| 2022-04-07 | 46.00 | $19.78 | 47600 |
| 2022-04-06 | 45.63 | $19.75 | 45648 |
| 2022-04-05 | 48.20 | $20.00 | 36129 |
| 2022-04-04 | 50.93 | $20.25 | 61403 |
| 2022-04-01 | 51.15 | $20.27 | 33335 |
| 2022-03-31 | 50.95 | $20.25 | 88700 |
| 2022-03-30 | 55.51 | $20.67 | 51423 |
| 2022-03-29 | 53.93 | $20.50 | 58400 |
| 2022-03-28 | 52.70 | $20.37 | 20300 |
| 2022-03-25 | 52.42 | $20.34 | 12200 |
| 2022-03-24 | 51.15 | $20.20 | 20500 |
| 2022-03-23 | 49.79 | $20.05 | 22648 |
| 2022-03-22 | 54.30 | $20.52 | 24400 |
| 2022-03-21 | 57.57 | $20.83 | 41522 |
| 2022-03-18 | 56.94 | $20.75 | 19800 |
| 2022-03-17 | 56.55 | $20.70 | 45312 |
| 2022-03-16 | 49.18 | $19.85 | 18500 |
| 2022-03-15 | 41.91 | $19.19 | 33700 |
| 2022-03-14 | 38.50 | $18.92 | 16006 |
| 2022-03-11 | 41.23 | $19.24 | 14800 |
| 2022-03-10 | 41.94 | $19.32 | 34821 |
| 2022-03-09 | 45.25 | $19.68 | 10900 |
| 2022-03-08 | 40.40 | $19.29 | 33400 |
| 2022-03-07 | 41.29 | $19.39 | 25419 |
| 2022-03-04 | 44.66 | $19.75 | 91646 |
| 2022-03-03 | 45.74 | $19.86 | 12400 |
| 2022-03-02 | 47.13 | $20.00 | 24000 |
| 2022-03-01 | 44.15 | $19.74 | 29249 |
| 2022-02-28 | 44.98 | $19.83 | 29944 |
| 2022-02-25 | 45.16 | $19.85 | 17500 |
| 2022-02-24 | 37.98 | $19.24 | 69322 |
| 2022-02-23 | 35.47 | $19.05 | 26834 |
| 2022-02-22 | 41.90 | $19.81 | 53700 |
| 2022-02-18 | 43.78 | $20.00 | 36800 |
| 2022-02-17 | 46.16 | $20.23 | 22937 |
| 2022-02-16 | 49.87 | $20.56 | 50500 |
| 2022-02-15 | 46.00 | $20.25 | 30419 |
| 2022-02-14 | 43.88 | $20.09 | 33300 |
| 2022-02-11 | 46.60 | $20.34 | 28100 |
| 2022-02-10 | 50.52 | $20.67 | 16700 |
| 2022-02-09 | 51.52 | $20.75 | 29900 |
| 2022-02-08 | 47.58 | $20.43 | 23300 |
| 2022-02-07 | 43.19 | $20.11 | 17700 |
| 2022-02-04 | 43.30 | $20.12 | 29407 |
| 2022-02-03 | 44.57 | $20.24 | 27200 |
| 2022-02-02 | 47.42 | $20.50 | 15631 |
| 2022-02-01 | 45.64 | $20.36 | 26022 |
| 2022-01-31 | 44.36 | $20.26 | 21702 |
| 2022-01-28 | 38.76 | $19.85 | 24600 |
| 2022-01-27 | 31.75 | $19.41 | 25800 |
| 2022-01-26 | 32.22 | $19.47 | 28900 |
| 2022-01-25 | 31.57 | $19.43 | 29000 |
| 2022-01-24 | 35.10 | $19.87 | 142314 |
| 2022-01-21 | 36.33 | $20.01 | 24700 |
| 2022-01-20 | 41.90 | $20.57 | 35849 |
| 2022-01-19 | 42.23 | $20.60 | 77110 |
| 2022-01-18 | 49.36 | $21.18 | 28023 |
| 2022-01-14 | 52.25 | $21.38 | 14700 |
| 2022-01-13 | 52.84 | $21.42 | 21600 |
| 2022-01-12 | 53.12 | $21.44 | 22637 |
| 2022-01-11 | 52.27 | $21.37 | 24500 |
| 2022-01-10 | 47.04 | $20.97 | 21200 |
| 2022-01-07 | 48.95 | $21.12 | 32525 |
| 2022-01-06 | 48.82 | $21.11 | 49043 |
| 2022-01-05 | 52.01 | $21.36 | 33643 |
| 2022-01-04 | 53.33 | $21.46 | 28100 |
| 2022-01-03 | 56.61 | $21.70 | 37804 |
| 2021-12-31 | 51.80 | $21.29 | 61200 |
| 2021-12-30 | 62.38 | $21.95 | 47700 |
| 2021-12-29 | 59.39 | $21.70 | 37901 |
| 2021-12-28 | 53.82 | $21.30 | 26911 |
| 2021-12-27 | 53.37 | $21.27 | 17300 |
| 2021-12-23 | 51.23 | $21.13 | 24128 |
| 2021-12-22 | 47.48 | $20.90 | 22600 |
| 2021-12-21 | 55.40 | $21.35 | 32143 |
| 2021-12-20 | 51.28 | $21.11 | 47400 |
| 2021-12-17 | 56.90 | $21.38 | 10600 |
| 2021-12-16 | 55.53 | $21.30 | 17600 |
| 2021-12-15 | 54.67 | $21.25 | 30900 |
| 2021-12-14 | 51.86 | $21.09 | 11714 |
| 2021-12-13 | 52.05 | $21.10 | 10123 |
| 2021-12-10 | 56.20 | $21.31 | 12200 |
| 2021-12-09 | 53.16 | $21.13 | 7900 |
| 2021-12-08 | 54.56 | $21.20 | 19740 |
| 2021-12-07 | 55.15 | $21.23 | 24826 |
| 2021-12-06 | 45.18 | $20.70 | 34940 |
| 2021-12-03 | 39.64 | $20.47 | 37324 |
| 2021-12-02 | 40.32 | $20.51 | 24725 |
| 2021-12-01 | 41.83 | $20.60 | 34300 |
| 2021-11-30 | 43.38 | $20.69 | 47100 |
| 2021-11-29 | 46.86 | $20.88 | 36500 |
| 2021-11-26 | 43.94 | $20.75 | 23100 |
| 2021-11-24 | 52.87 | $21.17 | 29200 |
| 2021-11-23 | 52.21 | $21.14 | 38318 |
| 2021-11-22 | 54.89 | $21.25 | 16300 |
| 2021-11-19 | 53.01 | $21.16 | 16941 |
| 2021-11-18 | 55.19 | $21.25 | 25044 |
| 2021-11-17 | 56.91 | $21.32 | 23117 |
| 2021-11-16 | 58.15 | $21.37 | 24000 |
| 2021-11-15 | 56.90 | $21.30 | 30500 |
| 2021-11-12 | 58.07 | $21.35 | 15900 |
| 2021-11-11 | 56.19 | $21.24 | 25700 |
| 2021-11-10 | 59.41 | $21.38 | 14800 |
| 2021-11-09 | 59.65 | $21.39 | 16500 |
| 2021-11-08 | 60.32 | $21.42 | 12100 |
| 2021-11-05 | 60.18 | $21.41 | 14700 |
| 2021-11-04 | 58.48 | $21.29 | 9715 |
| 2021-11-03 | 60.52 | $21.39 | 12547 |
| 2021-11-02 | 60.39 | $21.38 | 21300 |
| 2021-11-01 | 57.00 | $21.13 | 25400 |
| 2021-10-29 | 55.55 | $21.03 | 9800 |
| 2021-10-28 | 56.27 | $21.07 | 38200 |
| 2021-10-27 | 54.01 | $20.91 | 22106 |
| 2021-10-26 | 57.36 | $21.10 | 19900 |
| 2021-10-25 | 56.68 | $21.05 | 15721 |
| 2021-10-22 | 56.29 | $21.02 | 21424 |
| 2021-10-21 | 54.73 | $20.90 | 19913 |
| 2021-10-20 | 57.66 | $21.08 | 23100 |
| 2021-10-19 | 52.27 | $20.68 | 20800 |
| 2021-10-18 | 51.84 | $20.65 | 16400 |
| 2021-10-15 | 49.80 | $20.51 | 13100 |
| 2021-10-14 | 48.32 | $20.41 | 17005 |
| 2021-10-13 | 46.20 | $20.27 | 17900 |
| 2021-10-12 | 46.85 | $20.32 | 9339 |
| 2021-10-11 | 44.63 | $20.17 | 10910 |
| 2021-10-08 | 45.97 | $20.28 | 17038 |
| 2021-10-07 | 45.55 | $20.25 | 24100 |
| 2021-10-06 | 40.86 | $19.93 | 25235 |
| 2021-10-05 | 39.15 | $19.82 | 42700 |
| 2021-10-04 | 36.94 | $19.68 | 47912 |
| 2021-10-01 | 39.89 | $19.98 | 44700 |
| 2021-09-30 | 35.31 | $19.70 | 123701 |
| 2021-09-29 | 43.10 | $20.40 | 45323 |
| 2021-09-28 | 45.99 | $20.61 | 25900 |
| 2021-09-27 | 41.75 | $20.37 | 9700 |
| 2021-09-24 | 43.79 | $20.52 | 7524 |
| 2021-09-23 | 43.79 | $20.52 | 17908 |
| 2021-09-22 | 40.83 | $20.35 | 10500 |
| 2021-09-21 | 43.38 | $20.55 | 21241 |
| 2021-09-20 | 42.35 | $20.49 | 25945 |
| 2021-09-17 | 48.80 | $20.95 | 12723 |
| 2021-09-16 | 48.80 | $20.95 | 20404 |
| 2021-09-15 | 52.57 | $21.19 | 24700 |
| 2021-09-14 | 50.61 | $21.06 | 13900 |
| 2021-09-13 | 51.86 | $21.14 | 15218 |
| 2021-09-10 | 53.92 | $21.27 | 13120 |
| 2021-09-09 | 55.71 | $21.38 | 26600 |
| 2021-09-08 | 71.65 | $22.16 | 17832 |
| 2021-09-07 | 63.51 | $21.52 | 12300 |
| 2021-09-03 | 64.61 | $21.56 | 25600 |
| 2021-09-02 | 59.43 | $21.25 | 29100 |
| 2021-09-01 | 59.97 | $21.27 | 13900 |
| 2021-08-31 | 62.11 | $21.35 | 13526 |
| 2021-08-30 | 61.29 | $21.30 | 10527 |
| 2021-08-27 | 59.28 | $21.18 | 10227 |
| 2021-08-26 | 58.25 | $21.12 | 16100 |
| 2021-08-25 | 59.44 | $21.17 | 18249 |
| 2021-08-24 | 58.31 | $21.10 | 33649 |
| 2021-08-23 | 57.50 | $21.05 | 24500 |
| 2021-08-20 | 57.35 | $21.04 | 19115 |
| 2021-08-19 | 50.01 | $20.62 | 16100 |
| 2021-08-18 | 56.12 | $20.90 | 25700 |
| 2021-08-17 | 59.32 | $21.03 | 16400 |
| 2021-08-16 | 62.17 | $21.14 | 25000 |
| 2021-08-13 | 63.76 | $21.20 | 9107 |
| 2021-08-12 | 65.07 | $21.25 | 11417 |
| 2021-08-11 | 62.42 | $21.07 | 14202 |
| 2021-08-10 | 61.81 | $21.03 | 15600 |
| 2021-08-09 | 61.51 | $21.01 | 19700 |
| 2021-08-06 | 63.15 | $21.08 | 26948 |
| 2021-08-05 | 59.50 | $20.83 | 37116 |
| 2021-08-04 | 51.22 | $20.38 | 20340 |
| 2021-08-03 | 53.77 | $20.49 | 13810 |
| 2021-08-02 | 54.24 | $20.51 | 11837 |
| 2021-07-30 | 54.92 | $20.54 | 12900 |
| 2021-07-29 | 55.58 | $20.57 | 18000 |
| 2021-07-28 | 54.72 | $20.52 | 16105 |
| 2021-07-27 | 54.55 | $20.51 | 21500 |
| 2021-07-26 | 59.13 | $20.73 | 10800 |
| 2021-07-23 | 58.06 | $20.66 | 24600 |
| 2021-07-22 | 57.16 | $20.60 | 34312 |
| 2021-07-21 | 60.25 | $20.75 | 32300 |
| 2021-07-20 | 57.17 | $20.54 | 27442 |
| 2021-07-19 | 54.27 | $20.36 | 49415 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.32
2026-07-17
Close Price
$22.74
Vol: 13093
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -7.32 | $22.74 | 13093 |
| 2026-07-16 | -4.88 | $22.77 | 22942 |
| 2026-07-15 | -4.27 | $22.72 | 24134 |
| 2026-07-14 | -8.26 | $22.60 | 11814 |
| 2026-07-13 | -13.76 | $22.54 | 22300 |
| 2026-07-10 | -8.26 | $22.60 | 23700 |
| 2026-07-09 | -10.09 | $22.58 | 21400 |
| 2026-07-08 | -12.84 | $22.55 | 20416 |
| 2026-07-07 | -27.59 | $22.44 | 40500 |
| 2026-07-06 | -29.01 | $22.53 | 23100 |
| 2026-07-02 | -45.39 | $22.43 | 16400 |
| 2026-07-01 | -55.70 | $22.30 | 38600 |
| 2026-06-30 | -52.80 | $22.36 | 81019 |
| 2026-06-29 | -76.22 | $21.99 | 43200 |
| 2026-06-26 | -94.51 | $21.69 | 18100 |
| 2026-06-25 | -99.33 | $21.75 | 25200 |
| 2026-06-24 | -92.67 | $21.85 | 61529 |
| 2026-06-23 | -88.67 | $21.91 | 25003 |
| 2026-06-22 | -96.75 | $22.05 | 29016 |
| 2026-06-18 | -56.25 | $22.61 | 15300 |
| 2026-06-17 | -76.79 | $22.38 | 28000 |
| 2026-06-16 | -61.61 | $22.55 | 23512 |
| 2026-06-15 | -51.79 | $22.66 | 46600 |
| 2026-06-12 | -73.21 | $22.42 | 30000 |
| 2026-06-11 | -74.11 | $22.41 | 27900 |
| 2026-06-10 | -87.16 | $22.29 | 17049 |
| 2026-06-09 | -76.15 | $22.41 | 20725 |
| 2026-06-08 | -66.67 | $22.56 | 24831 |
| 2026-06-05 | -76.47 | $22.46 | 34821 |
| 2026-06-04 | -19.61 | $23.04 | 41924 |
| 2026-06-03 | -32.35 | $22.91 | 26700 |
| 2026-06-02 | -11.11 | $23.12 | 36200 |
| 2026-06-01 | -11.61 | $23.11 | 39729 |
| 2026-05-29 | 0.00 | $23.13 | 16926 |
| 2026-05-28 | -9.65 | $23.02 | 28106 |
| 2026-05-27 | -15.13 | $22.95 | 40006 |
| 2026-05-26 | -8.40 | $23.02 | 34846 |
| 2026-05-22 | -5.22 | $22.91 | 30200 |
| 2026-05-21 | -5.05 | $22.76 | 50112 |
| 2026-05-20 | -8.33 | $22.70 | 27900 |
| 2026-05-19 | -44.79 | $22.35 | 19200 |
| 2026-05-18 | -31.25 | $22.48 | 14600 |
| 2026-05-15 | -29.17 | $22.50 | 28800 |
| 2026-05-14 | -7.29 | $22.71 | 19120 |
| 2026-05-13 | -10.10 | $22.57 | 25331 |
| 2026-05-12 | -16.67 | $22.38 | 26746 |
| 2026-05-11 | -8.70 | $22.44 | 15300 |
| 2026-05-08 | -4.03 | $22.48 | 24416 |
| 2026-05-07 | -13.91 | $22.30 | 15626 |
| 2026-05-06 | -2.99 | $22.43 | 29700 |
| 2026-05-05 | -13.37 | $22.24 | 19342 |
| 2026-05-04 | -11.82 | $22.21 | 15800 |
| 2026-05-01 | -5.45 | $22.35 | 23900 |
| 2026-04-30 | -2.94 | $22.25 | 20700 |
| 2026-04-29 | -5.79 | $22.06 | 12229 |
| 2026-04-28 | -9.80 | $21.93 | 28509 |
| 2026-04-27 | -2.62 | $22.10 | 11000 |
| 2026-04-24 | -3.75 | $22.07 | 29825 |
| 2026-04-23 | -6.77 | $21.98 | 13300 |
| 2026-04-22 | -2.26 | $22.10 | 17014 |
| 2026-04-21 | -9.40 | $21.91 | 33700 |
| 2026-04-20 | -7.28 | $21.92 | 30900 |
| 2026-04-17 | -1.92 | $22.06 | 22600 |
| 2026-04-16 | -3.32 | $21.83 | 19946 |
| 2026-04-15 | -2.99 | $21.77 | 45128 |
| 2026-04-14 | -1.83 | $21.65 | 42400 |
| 2026-04-13 | -7.14 | $21.32 | 26300 |
| 2026-04-10 | -18.88 | $21.09 | 41100 |
| 2026-04-09 | -29.28 | $21.07 | 34500 |
| 2026-04-08 | -35.59 | $20.93 | 41600 |
| 2026-04-07 | -56.31 | $20.47 | 46722 |
| 2026-04-06 | -48.65 | $20.64 | 25107 |
| 2026-04-02 | -50.90 | $20.59 | 17412 |
| 2026-04-01 | -50.85 | $20.66 | 44500 |
| 2026-03-31 | -63.41 | $20.40 | 79800 |
| 2026-03-30 | -95.12 | $19.62 | 55303 |
| 2026-03-27 | -97.46 | $19.66 | 25400 |
| 2026-03-26 | -88.55 | $19.98 | 65200 |
| 2026-03-25 | -68.95 | $20.49 | 11648 |
| 2026-03-24 | -79.03 | $20.24 | 20000 |
| 2026-03-23 | -77.82 | $20.27 | 33645 |
| 2026-03-20 | -87.50 | $20.03 | 66000 |
| 2026-03-19 | -93.66 | $20.87 | 18100 |
| 2026-03-18 | -94.26 | $21.05 | 31626 |
| 2026-03-17 | -79.51 | $21.23 | 21400 |
| 2026-03-16 | -77.87 | $21.25 | 37710 |
| 2026-03-13 | -90.98 | $21.09 | 19444 |
| 2026-03-12 | -87.90 | $21.13 | 33523 |
| 2026-03-11 | -63.71 | $21.43 | 23415 |
| 2026-03-10 | -72.18 | $21.35 | 24001 |
| 2026-03-09 | -75.19 | $21.31 | 33900 |
| 2026-03-06 | -94.44 | $21.46 | 19300 |
| 2026-03-05 | -72.84 | $21.72 | 18229 |
| 2026-03-04 | -50.62 | $21.90 | 13500 |
| 2026-03-03 | -66.67 | $21.77 | 18200 |
| 2026-03-02 | -58.21 | $21.92 | 7913 |
| 2026-02-27 | -64.18 | $21.88 | 22332 |
| 2026-02-26 | -43.28 | $22.02 | 20100 |
| 2026-02-25 | -20.90 | $22.17 | 27400 |
| 2026-02-24 | -53.73 | $21.95 | 105100 |
| 2026-02-23 | -76.12 | $21.80 | 16826 |
| 2026-02-20 | -43.28 | $22.02 | 23500 |
| 2026-02-19 | -64.18 | $21.88 | 18400 |
| 2026-02-18 | -58.82 | $21.91 | 16237 |
| 2026-02-17 | -55.26 | $21.89 | 45504 |
| 2026-02-13 | -59.21 | $21.86 | 30143 |
| 2026-02-12 | -48.68 | $21.94 | 22700 |
| 2026-02-11 | -17.11 | $22.18 | 29400 |
| 2026-02-10 | -25.00 | $22.12 | 44421 |
| 2026-02-09 | -6.67 | $22.25 | 29398 |
| 2026-02-06 | -27.54 | $22.05 | 23900 |
| 2026-02-05 | -76.81 | $21.71 | 31331 |
| 2026-02-04 | -44.93 | $21.93 | 47000 |
| 2026-02-03 | -33.33 | $22.01 | 27800 |
| 2026-02-02 | -17.39 | $22.12 | 27300 |
| 2026-01-30 | -40.58 | $21.96 | 16100 |
| 2026-01-29 | -46.38 | $21.92 | 25100 |
| 2026-01-28 | -34.78 | $22.00 | 45200 |
| 2026-01-27 | -28.99 | $22.04 | 78400 |
| 2026-01-26 | -34.78 | $22.00 | 19347 |
| 2026-01-23 | -55.07 | $21.86 | 36340 |
| 2026-01-22 | -42.50 | $21.90 | 19312 |
| 2026-01-21 | -52.50 | $21.82 | 24249 |
| 2026-01-20 | -77.50 | $21.62 | 22223 |
| 2026-01-16 | -26.25 | $22.03 | 19316 |
| 2026-01-15 | -25.00 | $22.02 | 14117 |
| 2026-01-14 | -32.95 | $21.95 | 15603 |
| 2026-01-13 | -13.64 | $22.12 | 42600 |
| 2026-01-12 | -17.05 | $22.09 | 29206 |
| 2026-01-09 | -11.76 | $22.11 | 22600 |
| 2026-01-08 | -19.51 | $22.02 | 22141 |
| 2026-01-07 | -13.41 | $22.07 | 44027 |
| 2026-01-06 | -5.33 | $22.07 | 35629 |
| 2026-01-05 | -6.76 | $22.05 | 35618 |
| 2026-01-02 | -24.32 | $21.92 | 18700 |
| 2025-12-31 | -10.81 | $22.02 | 87400 |
| 2025-12-30 | -8.20 | $21.92 | 38948 |
| 2025-12-29 | -40.98 | $21.72 | 14900 |
| 2025-12-26 | -24.59 | $21.82 | 11900 |
| 2025-12-24 | -36.07 | $21.75 | 9039 |
| 2025-12-23 | -53.03 | $21.62 | 37600 |
| 2025-12-22 | -56.10 | $21.51 | 33128 |
| 2025-12-19 | -19.64 | $21.75 | 19900 |
| 2025-12-18 | -42.86 | $21.49 | 11638 |
| 2025-12-17 | -53.57 | $21.37 | 29600 |
| 2025-12-16 | -42.86 | $21.49 | 21000 |
| 2025-12-15 | -34.82 | $21.58 | 15500 |
| 2025-12-12 | -31.25 | $21.62 | 17823 |
| 2025-12-11 | -16.07 | $21.79 | 22100 |
| 2025-12-10 | -14.29 | $21.81 | 24200 |
| 2025-12-09 | -17.86 | $21.77 | 22715 |
| 2025-12-08 | -11.61 | $21.84 | 22828 |
| 2025-12-05 | -13.39 | $21.82 | 28007 |
| 2025-12-04 | -10.28 | $21.81 | 15010 |
| 2025-12-03 | -12.15 | $21.79 | 22806 |
| 2025-12-02 | -13.08 | $21.78 | 14704 |
| 2025-12-01 | -20.00 | $21.77 | 25100 |
| 2025-11-28 | -9.57 | $21.89 | 7800 |
| 2025-11-26 | -25.22 | $21.71 | 23113 |
| 2025-11-25 | -40.87 | $21.53 | 25700 |
| 2025-11-24 | -51.30 | $21.41 | 12143 |
| 2025-11-21 | -77.39 | $21.11 | 9347 |
| 2025-11-20 | -96.52 | $20.89 | 37000 |
| 2025-11-19 | -80.41 | $21.22 | 13800 |
| 2025-11-18 | -100.00 | $21.03 | 19222 |
| 2025-11-17 | -86.67 | $21.35 | 15747 |
| 2025-11-14 | -64.00 | $21.52 | 32616 |
| 2025-11-13 | -68.00 | $21.49 | 21122 |
| 2025-11-12 | -24.00 | $21.82 | 18700 |
| 2025-11-11 | -32.00 | $21.76 | 15100 |
| 2025-11-10 | -37.33 | $21.72 | 11200 |
| 2025-11-07 | -77.33 | $21.42 | 12700 |
| 2025-11-06 | -44.71 | $21.62 | 21847 |
| 2025-11-05 | -14.12 | $21.88 | 24415 |
| 2025-11-04 | -25.88 | $21.78 | 12946 |
| 2025-11-03 | -10.59 | $21.91 | 22724 |
| 2025-10-31 | -8.33 | $21.92 | 27423 |
| 2025-10-30 | -21.69 | $21.80 | 19600 |
| 2025-10-29 | -12.00 | $21.81 | 28030 |
| 2025-10-28 | -6.85 | $21.83 | 40600 |
| 2025-10-27 | -12.33 | $21.79 | 36636 |
| 2025-10-24 | -43.84 | $21.56 | 21700 |
| 2025-10-23 | -58.44 | $21.43 | 9339 |
| 2025-10-22 | -59.77 | $21.36 | 38440 |
| 2025-10-21 | -48.28 | $21.46 | 41643 |
| 2025-10-20 | -45.98 | $21.48 | 22100 |
| 2025-10-17 | -57.47 | $21.38 | 10300 |
| 2025-10-16 | -60.92 | $21.35 | 32006 |
| 2025-10-15 | -44.83 | $21.49 | 26900 |
| 2025-10-14 | -47.13 | $21.47 | 18210 |
| 2025-10-13 | -52.87 | $21.42 | 12138 |
| 2025-10-10 | -79.31 | $21.19 | 35400 |
| 2025-10-09 | -17.24 | $21.73 | 35526 |
| 2025-10-08 | -10.34 | $21.79 | 36500 |
| 2025-10-07 | -20.00 | $21.69 | 45417 |
| 2025-10-06 | -12.16 | $21.66 | 22300 |
| 2025-10-03 | -25.68 | $21.56 | 42100 |
| 2025-10-02 | -10.96 | $21.66 | 36928 |
| 2025-10-01 | 0.00 | $21.70 | 47800 |
| 2025-09-30 | -26.09 | $21.52 | 75705 |
| 2025-09-29 | -54.79 | $21.30 | 43900 |
| 2025-09-26 | -61.64 | $21.25 | 21800 |
| 2025-09-25 | -73.97 | $21.16 | 27530 |
| 2025-09-24 | -58.90 | $21.27 | 49122 |
| 2025-09-23 | -39.73 | $21.41 | 29100 |
| 2025-09-22 | -32.88 | $21.46 | 9805 |
| 2025-09-19 | -6.17 | $21.65 | 29500 |
| 2025-09-18 | -15.19 | $21.51 | 23548 |
| 2025-09-17 | -20.83 | $21.40 | 21080 |
| 2025-09-16 | -9.72 | $21.48 | 19604 |
| 2025-09-15 | -4.17 | $21.52 | 27500 |
| 2025-09-12 | -11.59 | $21.44 | 24700 |
| 2025-09-11 | -15.94 | $21.41 | 38800 |
| 2025-09-10 | -19.05 | $21.34 | 22400 |
| 2025-09-09 | -19.05 | $21.34 | 26600 |
| 2025-09-08 | -15.87 | $21.36 | 12517 |
| 2025-09-05 | -20.31 | $21.33 | 26047 |
| 2025-09-04 | -6.45 | $21.39 | 13700 |
| 2025-09-03 | -25.00 | $21.18 | 15400 |
| 2025-09-02 | -38.89 | $21.07 | 13109 |
| 2025-08-29 | -14.63 | $21.23 | 11001 |
| 2025-08-28 | -6.67 | $21.29 | 22000 |
| 2025-08-27 | -15.73 | $21.20 | 11400 |
| 2025-08-26 | -23.60 | $21.13 | 20943 |
| 2025-08-25 | -25.84 | $21.11 | 14111 |
| 2025-08-22 | -24.72 | $21.12 | 18638 |
| 2025-08-21 | -50.56 | $20.89 | 14047 |
| 2025-08-20 | -43.82 | $20.95 | 13328 |
| 2025-08-19 | -34.83 | $21.03 | 23000 |
| 2025-08-18 | -31.46 | $21.06 | 20733 |
| 2025-08-15 | -21.35 | $21.15 | 20000 |
| 2025-08-14 | -16.85 | $21.19 | 20626 |
| 2025-08-13 | -13.48 | $21.22 | 23522 |
| 2025-08-12 | 0.00 | $21.15 | 16100 |
| 2025-08-11 | -13.11 | $20.98 | 28500 |
| 2025-08-08 | -11.67 | $20.98 | 27619 |
| 2025-08-07 | -18.33 | $20.94 | 30900 |
| 2025-08-06 | -29.31 | $20.86 | 14248 |
| 2025-08-05 | -68.97 | $20.63 | 19020 |
| 2025-08-04 | -53.45 | $20.72 | 30420 |
| 2025-08-01 | -82.76 | $20.55 | 32521 |
| 2025-07-31 | -32.08 | $20.86 | 14506 |
| 2025-07-30 | -39.62 | $20.82 | 14400 |
| 2025-07-29 | -24.14 | $20.89 | 13609 |
| 2025-07-28 | -21.92 | $20.87 | 19200 |
| 2025-07-25 | 0.00 | $20.99 | 15300 |
| 2025-07-24 | -3.03 | $20.91 | 15707 |
| 2025-07-23 | -13.73 | $20.80 | 12229 |
| 2025-07-22 | -14.04 | $20.78 | 7826 |
| 2025-07-21 | -8.45 | $20.82 | 13042 |
| 2025-07-18 | -11.97 | $20.77 | 16635 |
| 2025-07-17 | -3.97 | $20.73 | 19200 |
| 2025-07-16 | -9.52 | $20.66 | 17900 |
| 2025-07-15 | -12.70 | $20.62 | 24200 |
| 2025-07-14 | -5.56 | $20.71 | 14027 |
| 2025-07-11 | -3.97 | $20.73 | 12400 |
| 2025-07-10 | -3.97 | $20.73 | 13900 |
| 2025-07-09 | -3.97 | $20.73 | 10300 |
| 2025-07-08 | -14.29 | $20.60 | 13207 |
| 2025-07-07 | -17.46 | $20.56 | 19242 |
| 2025-07-03 | -5.56 | $20.71 | 16337 |
| 2025-07-02 | -2.65 | $20.62 | 22100 |
| 2025-07-01 | -6.54 | $20.52 | 24000 |
| 2025-06-30 | -10.28 | $20.48 | 65736 |
| 2025-06-27 | 0.00 | $20.46 | 41700 |
| 2025-06-26 | -7.58 | $20.11 | 23300 |
| 2025-06-25 | -31.82 | $19.95 | 12100 |
| 2025-06-24 | -31.82 | $19.95 | 16400 |
| 2025-06-23 | -33.68 | $19.84 | 29300 |
| 2025-06-20 | -30.53 | $19.87 | 15349 |
| 2025-06-18 | -30.53 | $19.87 | 69948 |
| 2025-06-17 | -25.26 | $19.92 | 25234 |
| 2025-06-16 | -20.00 | $19.97 | 15234 |
| 2025-06-13 | -22.11 | $19.95 | 12400 |
| 2025-06-12 | -8.42 | $20.08 | 11100 |
| 2025-06-11 | -20.00 | $19.97 | 27600 |
| 2025-06-10 | -4.71 | $20.02 | 24300 |
| 2025-06-09 | -8.64 | $19.95 | 15000 |
| 2025-06-06 | -7.50 | $19.87 | 26626 |
| 2025-06-05 | -25.97 | $19.70 | 47224 |
| 2025-06-04 | -11.76 | $19.80 | 14445 |
| 2025-06-03 | 0.00 | $19.89 | 11800 |
| 2025-06-02 | -10.00 | $19.74 | 11400 |
| 2025-05-30 | -5.88 | $19.73 | 17416 |
| 2025-05-29 | -13.95 | $19.66 | 9700 |
| 2025-05-28 | -11.43 | $19.62 | 28009 |
| 2025-05-27 | -12.14 | $19.61 | 16131 |
| 2025-05-23 | -29.29 | $19.37 | 22247 |
| 2025-05-22 | -27.14 | $19.40 | 10113 |
| 2025-05-21 | -25.17 | $19.41 | 20505 |
| 2025-05-20 | -6.58 | $19.68 | 18118 |
| 2025-05-19 | -3.45 | $19.71 | 18600 |
| 2025-05-16 | -3.45 | $19.70 | 18428 |
| 2025-05-15 | -5.60 | $19.65 | 16625 |
| 2025-05-14 | -5.17 | $19.66 | 20245 |
| 2025-05-13 | -5.17 | $19.66 | 13500 |
| 2025-05-12 | -6.03 | $19.64 | 40000 |
| 2025-05-09 | -12.37 | $19.16 | 10700 |
| 2025-05-08 | -7.22 | $19.26 | 16900 |
| 2025-05-07 | -4.83 | $19.17 | 11503 |
| 2025-05-06 | -8.62 | $19.06 | 12617 |
| 2025-05-05 | -4.41 | $19.12 | 36300 |
| 2025-05-02 | -2.09 | $19.22 | 21400 |
| 2025-05-01 | -3.37 | $19.01 | 19015 |
| 2025-04-30 | -18.82 | $18.71 | 32700 |
| 2025-04-29 | -17.72 | $18.76 | 17102 |
| 2025-04-28 | -19.04 | $18.70 | 22700 |
| 2025-04-25 | -19.69 | $18.67 | 24100 |
| 2025-04-24 | -20.79 | $18.62 | 37748 |
| 2025-04-23 | -29.40 | $18.29 | 39600 |
| 2025-04-22 | -36.79 | $17.99 | 26319 |
| 2025-04-21 | -45.88 | $17.56 | 16324 |
| 2025-04-17 | -35.61 | $18.11 | 37000 |
| 2025-04-16 | -39.68 | $17.98 | 39900 |
| 2025-04-15 | -32.59 | $18.33 | 44100 |
| 2025-04-14 | -34.21 | $18.25 | 19238 |
| 2025-04-11 | -37.65 | $18.08 | 51816 |
| 2025-04-10 | -38.87 | $18.02 | 61541 |
| 2025-04-09 | -35.83 | $18.17 | 99800 |
| 2025-04-08 | -66.40 | $16.66 | 142800 |
| 2025-04-07 | -68.22 | $16.57 | 327147 |
| 2025-04-04 | -94.52 | $17.18 | 175733 |
| 2025-04-03 | -96.05 | $18.59 | 49300 |
| 2025-04-02 | -52.00 | $19.45 | 62650 |
| 2025-04-01 | -62.91 | $19.41 | 30600 |
| 2025-03-31 | -68.87 | $19.32 | 79500 |
| 2025-03-28 | -70.62 | $19.37 | 90518 |
| 2025-03-27 | -90.73 | $19.25 | 30717 |
| 2025-03-26 | -80.13 | $19.42 | 41800 |
| 2025-03-25 | -65.48 | $19.69 | 15413 |
| 2025-03-24 | -69.59 | $19.63 | 22243 |
| 2025-03-21 | -67.72 | $19.72 | 23941 |
| 2025-03-20 | -69.00 | $19.73 | 29000 |
| 2025-03-19 | -65.35 | $19.81 | 21621 |
| 2025-03-18 | -75.74 | $19.60 | 17016 |
| 2025-03-17 | -66.83 | $19.78 | 27106 |
| 2025-03-14 | -75.74 | $19.60 | 19935 |
| 2025-03-13 | -97.03 | $19.17 | 32200 |
| 2025-03-12 | -85.86 | $19.49 | 20102 |
| 2025-03-11 | -90.05 | $19.41 | 30308 |
| 2025-03-10 | -98.80 | $19.48 | 25500 |
| 2025-03-07 | -81.75 | $20.01 | 17605 |
| 2025-03-06 | -94.78 | $19.86 | 10800 |
| 2025-03-05 | -71.67 | $20.27 | 14536 |
| 2025-03-04 | -90.00 | $20.05 | 29527 |
| 2025-03-03 | -95.70 | $20.24 | 21300 |
| 2025-02-28 | -75.58 | $20.48 | 18900 |
| 2025-02-27 | -100.00 | $20.30 | 17115 |
| 2025-02-26 | -71.60 | $20.55 | 27130 |
| 2025-02-25 | -70.37 | $20.56 | 32600 |
| 2025-02-24 | -45.68 | $20.76 | 149641 |
| 2025-02-21 | -49.38 | $20.73 | 16400 |
| 2025-02-20 | -9.88 | $21.05 | 32608 |
| 2025-02-19 | -2.60 | $21.07 | 12948 |
| 2025-02-18 | -9.33 | $21.00 | 17100 |
| 2025-02-14 | -9.46 | $20.99 | 20417 |
| 2025-02-13 | -17.57 | $20.93 | 11600 |
| 2025-02-12 | -28.38 | $20.85 | 17200 |
| 2025-02-11 | -20.99 | $20.89 | 24600 |
| 2025-02-10 | -22.33 | $20.83 | 10845 |
| 2025-02-07 | -34.95 | $20.70 | 18800 |
| 2025-02-06 | -23.30 | $20.82 | 17622 |
| 2025-02-05 | -44.66 | $20.60 | 27200 |
| 2025-02-04 | -46.60 | $20.58 | 21901 |
| 2025-02-03 | -52.43 | $20.52 | 35500 |
| 2025-01-31 | -34.95 | $20.70 | 37800 |
| 2025-01-30 | -37.86 | $20.67 | 35937 |
| 2025-01-29 | -38.84 | $20.66 | 30211 |
| 2025-01-28 | -24.27 | $20.81 | 26846 |
| 2025-01-27 | -33.01 | $20.72 | 32746 |
| 2025-01-24 | -7.77 | $20.98 | 35800 |
| 2025-01-23 | -10.78 | $20.94 | 51920 |
| 2025-01-22 | -10.38 | $20.86 | 25800 |
| 2025-01-21 | -13.21 | $20.83 | 17600 |
| 2025-01-17 | -12.96 | $20.85 | 19000 |
| 2025-01-16 | -34.17 | $20.70 | 24500 |
| 2025-01-15 | -45.53 | $20.58 | 25000 |
| 2025-01-14 | -65.04 | $20.34 | 13929 |
| 2025-01-13 | -75.76 | $20.23 | 32800 |
| 2025-01-10 | -73.68 | $20.26 | 25000 |
| 2025-01-08 | -50.38 | $20.57 | 31021 |
| 2025-01-07 | -63.91 | $20.39 | 37538 |
| 2025-01-06 | -60.90 | $20.43 | 29700 |
| 2025-01-03 | -54.89 | $20.51 | 43439 |
| 2025-01-02 | -54.14 | $20.52 | 24121 |
| 2024-12-31 | -39.85 | $20.71 | 151104 |
| 2024-12-30 | -39.85 | $20.71 | 75012 |
| 2024-12-27 | -53.38 | $20.53 | 8904 |
| 2024-12-26 | -39.10 | $20.72 | 27000 |
| 2024-12-24 | -43.61 | $20.66 | 8027 |
| 2024-12-23 | -60.90 | $20.43 | 9600 |
| 2024-12-20 | -74.44 | $20.25 | 23109 |
| 2024-12-19 | -97.78 | $20.36 | 20237 |
| 2024-12-18 | -87.50 | $20.47 | 21208 |
| 2024-12-17 | -37.50 | $20.91 | 11200 |
| 2024-12-16 | -14.61 | $21.11 | 27700 |
| 2024-12-13 | -26.67 | $21.00 | 18808 |
| 2024-12-12 | -34.44 | $20.93 | 19245 |
| 2024-12-11 | -11.11 | $21.14 | 21120 |
| 2024-12-10 | -22.73 | $21.02 | 11112 |
| 2024-12-09 | -19.32 | $21.05 | 26800 |
| 2024-12-06 | -9.09 | $21.14 | 16831 |
| 2024-12-05 | -8.14 | $21.13 | 8525 |
| 2024-12-04 | -5.21 | $21.15 | 21200 |
| 2024-12-03 | 0.00 | $21.09 | 12816 |
| 2024-12-02 | -0.83 | $21.04 | 20700 |
| 2024-11-29 | -13.79 | $20.84 | 1613 |
| 2024-11-27 | -13.79 | $20.84 | 29218 |
| 2024-11-26 | -15.52 | $20.82 | 37000 |
| 2024-11-25 | -18.10 | $20.79 | 18546 |
| 2024-11-22 | -19.80 | $20.65 | 24131 |
| 2024-11-21 | -21.78 | $20.63 | 16400 |
| 2024-11-20 | -36.63 | $20.48 | 15035 |
| 2024-11-19 | -31.68 | $20.53 | 22641 |
| 2024-11-18 | -39.60 | $20.45 | 17418 |
| 2024-11-15 | -44.55 | $20.40 | 14035 |
| 2024-11-14 | -24.75 | $20.60 | 28000 |
| 2024-11-13 | -19.80 | $20.65 | 21700 |
| 2024-11-12 | -18.81 | $20.66 | 16000 |
| 2024-11-11 | -8.33 | $20.72 | 22006 |
| 2024-11-08 | -13.33 | $20.62 | 24636 |
| 2024-11-07 | -17.24 | $20.56 | 39200 |
| 2024-11-06 | -36.78 | $20.39 | 24900 |
| 2024-11-05 | -81.61 | $20.00 | 28408 |
| 2024-11-04 | -97.70 | $19.86 | 17235 |
| 2024-11-01 | -96.15 | $19.96 | 32000 |
| 2024-10-31 | -82.56 | $20.00 | 22103 |
| 2024-10-30 | -51.16 | $20.27 | 17400 |
| 2024-10-29 | -46.51 | $20.31 | 27446 |
| 2024-10-28 | -50.00 | $20.28 | 18245 |
| 2024-10-25 | -41.86 | $20.35 | 18119 |
| 2024-10-24 | -38.37 | $20.38 | 20002 |
| 2024-10-23 | -32.56 | $20.43 | 14700 |
| 2024-10-22 | -6.98 | $20.65 | 20325 |
| 2024-10-21 | -15.12 | $20.58 | 15130 |
| 2024-10-18 | -13.95 | $20.59 | 20000 |
| 2024-10-17 | -18.60 | $20.55 | 18800 |
| 2024-10-16 | -29.07 | $20.46 | 24349 |
| 2024-10-15 | -27.91 | $20.47 | 32940 |
| 2024-10-14 | -20.93 | $20.53 | 16700 |
| 2024-10-11 | -7.69 | $20.57 | 18132 |
| 2024-10-10 | -21.79 | $20.46 | 16400 |
| 2024-10-09 | -24.69 | $20.43 | 64300 |
| 2024-10-08 | -41.28 | $20.18 | 47402 |
| 2024-10-07 | -64.22 | $19.93 | 38800 |
| 2024-10-04 | -56.88 | $20.01 | 25445 |
| 2024-10-03 | -65.22 | $19.88 | 28601 |
| 2024-10-02 | -53.04 | $20.02 | 26100 |
| 2024-10-01 | -49.57 | $20.06 | 46114 |
| 2024-09-30 | -25.22 | $20.34 | 96800 |
| 2024-09-27 | -26.61 | $20.28 | 47031 |
| 2024-09-26 | -39.45 | $20.14 | 26500 |
| 2024-09-25 | -46.79 | $20.06 | 27146 |
| 2024-09-24 | -36.70 | $20.17 | 12418 |
| 2024-09-23 | -46.79 | $20.06 | 13900 |
| 2024-09-20 | -50.46 | $20.02 | 22100 |
| 2024-09-19 | -11.01 | $20.45 | 19300 |
| 2024-09-18 | -13.98 | $20.28 | 17115 |
| 2024-09-17 | -9.20 | $20.27 | 11100 |
| 2024-09-16 | -20.24 | $20.15 | 13043 |
| 2024-09-13 | -17.86 | $20.17 | 11900 |
| 2024-09-12 | -36.90 | $20.01 | 17938 |
| 2024-09-11 | -44.34 | $19.85 | 18813 |
| 2024-09-10 | -53.64 | $19.73 | 20000 |
| 2024-09-09 | -48.82 | $19.70 | 12600 |
| 2024-09-06 | -58.09 | $19.53 | 26100 |
| 2024-09-05 | -32.89 | $19.83 | 58900 |
| 2024-09-04 | -26.67 | $19.88 | 20005 |
| 2024-09-03 | -21.51 | $19.95 | 32100 |
| 2024-08-30 | -5.56 | $20.21 | 14030 |
| 2024-08-29 | -10.10 | $20.12 | 18300 |
| 2024-08-28 | -13.64 | $20.05 | 10720 |
| 2024-08-27 | -9.09 | $20.14 | 62500 |
| 2024-08-26 | -6.88 | $20.10 | 25617 |
| 2024-08-23 | -2.92 | $20.00 | 24825 |
| 2024-08-22 | -12.28 | $19.84 | 16603 |
| 2024-08-21 | -4.09 | $19.98 | 16900 |
| 2024-08-20 | -3.16 | $19.87 | 14110 |
| 2024-08-19 | -13.69 | $19.79 | 17329 |
| 2024-08-16 | -25.60 | $19.59 | 15700 |
| 2024-08-15 | -25.00 | $19.60 | 10700 |
| 2024-08-14 | -47.40 | $19.35 | 6330 |
| 2024-08-13 | -47.72 | $19.37 | 19040 |
| 2024-08-12 | -62.38 | $19.13 | 17923 |
| 2024-08-09 | -65.24 | $19.07 | 16905 |
| 2024-08-08 | -66.19 | $19.05 | 21522 |
| 2024-08-07 | -81.43 | $18.73 | 27700 |
| 2024-08-06 | -80.48 | $18.75 | 29500 |
| 2024-08-05 | -86.19 | $18.63 | 61813 |
| 2024-08-02 | -92.03 | $19.17 | 25119 |
| 2024-08-01 | -92.08 | $19.51 | 23900 |
| 2024-07-31 | -65.35 | $19.78 | 31226 |
| 2024-07-30 | -84.16 | $19.59 | 8600 |
| 2024-07-29 | -79.21 | $19.64 | 15600 |
| 2024-07-26 | -78.22 | $19.65 | 15000 |
| 2024-07-25 | -90.10 | $19.53 | 16920 |
| 2024-07-24 | -90.29 | $19.51 | 26426 |
| 2024-07-23 | -54.37 | $19.88 | 17900 |
| 2024-07-22 | -58.65 | $19.83 | 30943 |
| 2024-07-19 | -65.79 | $19.69 | 14141 |
| 2024-07-18 | -48.25 | $19.89 | 26718 |
| 2024-07-17 | -28.07 | $20.12 | 19540 |
| 2024-07-16 | -10.53 | $20.32 | 36900 |
| 2024-07-15 | -12.37 | $20.15 | 20600 |
| 2024-07-12 | -14.74 | $20.11 | 12500 |
| 2024-07-11 | -26.32 | $20.00 | 58600 |
| 2024-07-10 | -1.87 | $20.17 | 36600 |
| 2024-07-09 | -8.25 | $20.01 | 31107 |
| 2024-07-08 | -24.74 | $19.85 | 18237 |
| 2024-07-05 | -18.56 | $19.91 | 9100 |
| 2024-07-03 | -27.45 | $19.81 | 5200 |
| 2024-07-02 | -28.21 | $19.76 | 19400 |
| 2024-07-01 | -40.68 | $19.61 | 60229 |
| 2024-06-28 | -13.18 | $19.92 | 66146 |
| 2024-06-27 | -11.01 | $19.70 | 52428 |
| 2024-06-26 | -25.69 | $19.54 | 11933 |
| 2024-06-25 | -33.03 | $19.46 | 21004 |
| 2024-06-24 | -34.86 | $19.44 | 22003 |
| 2024-06-21 | -32.11 | $19.47 | 79000 |
| 2024-06-20 | -8.26 | $19.73 | 15500 |
| 2024-06-18 | -5.71 | $19.72 | 8100 |
| 2024-06-17 | -15.24 | $19.62 | 13400 |
| 2024-06-14 | -12.37 | $19.58 | 18000 |
| 2024-06-13 | -13.40 | $19.57 | 21116 |
| 2024-06-12 | -8.33 | $19.50 | 18648 |
| 2024-06-11 | -33.33 | $19.27 | 7700 |
| 2024-06-10 | -33.33 | $19.27 | 26420 |
| 2024-06-07 | -39.51 | $19.22 | 15038 |
| 2024-06-06 | -39.51 | $19.22 | 23700 |
| 2024-06-05 | -28.57 | $19.16 | 20003 |
| 2024-06-04 | -48.57 | $19.02 | 10739 |
| 2024-06-03 | -44.44 | $19.00 | 21900 |
| 2024-05-31 | -41.57 | $18.99 | 17819 |
| 2024-05-30 | -45.69 | $18.83 | 43200 |
| 2024-05-29 | -36.44 | $18.93 | 18800 |
| 2024-05-28 | -29.17 | $19.01 | 6600 |
| 2024-05-24 | -25.83 | $19.05 | 12700 |
| 2024-05-23 | -38.33 | $18.90 | 24400 |
| 2024-05-22 | -21.71 | $19.08 | 25600 |
| 2024-05-21 | -9.02 | $19.18 | 10700 |
| 2024-05-20 | -11.48 | $19.15 | 12600 |
| 2024-05-17 | -9.68 | $19.09 | 12603 |
| 2024-05-16 | -3.73 | $19.15 | 17700 |
| 2024-05-15 | -0.79 | $19.12 | 8600 |
| 2024-05-14 | -4.27 | $18.98 | 59000 |
| 2024-05-13 | -13.76 | $18.80 | 6800 |
| 2024-05-10 | -6.73 | $18.83 | 16634 |
| 2024-05-09 | -8.91 | $18.78 | 24700 |
| 2024-05-08 | -4.26 | $18.76 | 16636 |
| 2024-05-07 | -9.57 | $18.71 | 9300 |
| 2024-05-06 | -6.98 | $18.66 | 29040 |
| 2024-05-03 | -27.91 | $18.48 | 5400 |
| 2024-05-02 | -46.51 | $18.32 | 14200 |
| 2024-05-01 | -64.89 | $18.19 | 14700 |
| 2024-04-30 | -68.75 | $18.16 | 21300 |
| 2024-04-29 | -46.53 | $18.40 | 5100 |
| 2024-04-26 | -55.46 | $18.39 | 15133 |
| 2024-04-25 | -68.29 | $18.25 | 21024 |
| 2024-04-24 | -60.16 | $18.35 | 14721 |
| 2024-04-23 | -59.35 | $18.36 | 19400 |
| 2024-04-22 | -77.24 | $18.14 | 9345 |
| 2024-04-19 | -97.56 | $17.89 | 11800 |
| 2024-04-18 | -95.28 | $18.01 | 18425 |
| 2024-04-17 | -87.40 | $18.11 | 65400 |
| 2024-04-16 | -98.43 | $17.97 | 18600 |
| 2024-04-15 | -100.00 | $17.99 | 22500 |
| 2024-04-12 | -98.95 | $18.28 | 15838 |
| 2024-04-11 | -77.17 | $18.59 | 24618 |
| 2024-04-10 | -85.87 | $18.51 | 44737 |
| 2024-04-09 | -75.00 | $18.61 | 21600 |
| 2024-04-08 | -79.35 | $18.57 | 23200 |
| 2024-04-05 | -79.35 | $18.57 | 25500 |
| 2024-04-04 | -92.39 | $18.45 | 30105 |
| 2024-04-03 | -85.71 | $18.70 | 31300 |
| 2024-04-02 | -81.08 | $18.70 | 27545 |
| 2024-04-01 | -51.35 | $18.92 | 31800 |
| 2024-03-28 | -54.05 | $18.90 | 99428 |
| 2024-03-27 | -62.16 | $18.84 | 31300 |
| 2024-03-26 | -84.62 | $18.64 | 21000 |
| 2024-03-25 | -82.05 | $18.66 | 22900 |
| 2024-03-22 | -69.23 | $18.76 | 20843 |
| 2024-03-21 | -15.38 | $19.18 | 28140 |
| 2024-03-20 | -26.92 | $19.09 | 23500 |
| 2024-03-19 | -38.61 | $18.91 | 12700 |
| 2024-03-18 | -45.54 | $18.84 | 28400 |
| 2024-03-15 | -58.42 | $18.71 | 15800 |
| 2024-03-14 | -43.56 | $18.86 | 29700 |
| 2024-03-13 | -12.12 | $18.87 | 14200 |
| 2024-03-12 | -6.06 | $18.91 | 24812 |
| 2024-03-11 | -32.79 | $18.70 | 17600 |
| 2024-03-08 | -37.70 | $18.67 | 24918 |
| 2024-03-07 | -19.67 | $18.78 | 17344 |
| 2024-03-06 | -36.07 | $18.68 | 15100 |
| 2024-03-05 | -50.00 | $18.57 | 18745 |
| 2024-03-04 | -17.95 | $18.76 | 12206 |
| 2024-03-01 | -15.38 | $18.78 | 22100 |
| 2024-02-29 | -16.67 | $18.72 | 22914 |
| 2024-02-28 | -25.00 | $18.66 | 24821 |
| 2024-02-27 | -29.17 | $18.63 | 13004 |
| 2024-02-26 | -31.94 | $18.61 | 11546 |
| 2024-02-23 | -11.11 | $18.76 | 17100 |
| 2024-02-22 | -13.11 | $18.65 | 44500 |
| 2024-02-21 | -60.66 | $18.36 | 18300 |
| 2024-02-20 | -68.85 | $18.31 | 26704 |
| 2024-02-16 | -36.07 | $18.51 | 17414 |
| 2024-02-15 | -17.91 | $18.61 | 11400 |
| 2024-02-14 | -25.00 | $18.53 | 23507 |
| 2024-02-13 | -34.09 | $18.43 | 20322 |
| 2024-02-12 | -11.36 | $18.63 | 20703 |
| 2024-02-09 | -3.85 | $18.60 | 24234 |
| 2024-02-08 | -13.58 | $18.52 | 30100 |
| 2024-02-07 | -11.11 | $18.54 | 26413 |
| 2024-02-06 | -18.67 | $18.43 | 22300 |
| 2024-02-05 | -32.94 | $18.29 | 15434 |
| 2024-02-02 | -13.13 | $18.44 | 21200 |
| 2024-02-01 | -17.17 | $18.40 | 32700 |
| 2024-01-31 | -42.42 | $18.15 | 23435 |
| 2024-01-30 | -15.15 | $18.42 | 30800 |
| 2024-01-29 | -6.06 | $18.51 | 24447 |
| 2024-01-26 | -13.13 | $18.44 | 22933 |
| 2024-01-25 | -10.10 | $18.47 | 23000 |
| 2024-01-24 | -14.14 | $18.43 | 28732 |
| 2024-01-23 | -17.17 | $18.40 | 78100 |
| 2024-01-22 | -22.22 | $18.35 | 14200 |
| 2024-01-19 | -27.27 | $18.30 | 29831 |
| 2024-01-18 | -49.49 | $18.08 | 25300 |
| 2024-01-17 | -58.59 | $17.99 | 43044 |
| 2024-01-16 | -67.68 | $17.90 | 25800 |
| 2024-01-12 | -60.61 | $17.97 | 17100 |
| 2024-01-11 | -58.59 | $17.99 | 26200 |
| 2024-01-10 | -60.61 | $17.97 | 32746 |
| 2024-01-09 | -66.67 | $17.91 | 13500 |
| 2024-01-08 | -62.63 | $17.95 | 24700 |
| 2024-01-05 | -91.92 | $17.66 | 47711 |
| 2024-01-04 | -63.46 | $17.91 | 40048 |
| 2024-01-03 | -54.29 | $18.00 | 37914 |
| 2024-01-02 | -33.33 | $18.21 | 34636 |
| 2023-12-29 | -27.78 | $18.27 | 95601 |
| 2023-12-28 | -20.48 | $18.08 | 34625 |
| 2023-12-27 | -33.73 | $17.97 | 33900 |
| 2023-12-26 | -48.19 | $17.85 | 14400 |
| 2023-12-22 | -54.22 | $17.80 | 14700 |
| 2023-12-21 | -34.94 | $17.96 | 17535 |
| 2023-12-20 | -37.65 | $17.93 | 18814 |
| 2023-12-19 | -13.00 | $18.12 | 32700 |
| 2023-12-18 | -18.18 | $18.00 | 15400 |
| 2023-12-15 | -21.62 | $17.94 | 20602 |
| 2023-12-14 | -16.07 | $18.00 | 40900 |
| 2023-12-13 | 0.00 | $18.04 | 52200 |
| 2023-12-12 | -22.22 | $17.68 | 26733 |
| 2023-12-11 | -11.22 | $17.75 | 25900 |
| 2023-12-08 | -7.96 | $17.76 | 16703 |
| 2023-12-07 | -5.17 | $17.79 | 14900 |
| 2023-12-06 | 0.00 | $17.84 | 31500 |
| 2023-12-05 | -18.52 | $17.57 | 8024 |
| 2023-12-04 | -17.59 | $17.58 | 16800 |
| 2023-12-01 | -11.11 | $17.65 | 30401 |
| 2023-11-30 | -16.22 | $17.53 | 40400 |
| 2023-11-29 | -10.46 | $17.55 | 46200 |
| 2023-11-28 | -6.29 | $17.60 | 16528 |
| 2023-11-27 | -5.29 | $17.56 | 14400 |
| 2023-11-24 | -2.21 | $17.61 | 4600 |
| 2023-11-22 | -3.35 | $17.57 | 25436 |
| 2023-11-21 | -5.42 | $17.41 | 18624 |
| 2023-11-20 | -2.58 | $17.35 | 20741 |
| 2023-11-17 | -4.86 | $17.21 | 40341 |
| 2023-11-16 | -1.40 | $17.25 | 8420 |
| 2023-11-15 | -9.79 | $17.13 | 22100 |
| 2023-11-14 | -8.90 | $17.17 | 41013 |
| 2023-11-13 | -29.22 | $16.93 | 18000 |
| 2023-11-10 | -29.87 | $16.92 | 35613 |
| 2023-11-09 | -44.81 | $16.69 | 26415 |
| 2023-11-08 | -31.17 | $16.90 | 16900 |
| 2023-11-07 | -31.82 | $16.89 | 29402 |
| 2023-11-06 | -31.82 | $16.89 | 19329 |
| 2023-11-03 | -19.48 | $17.08 | 12249 |
| 2023-11-02 | -36.36 | $16.82 | 25201 |
| 2023-11-01 | -58.44 | $16.48 | 35105 |
| 2023-10-31 | -70.78 | $16.29 | 30704 |
| 2023-10-30 | -81.17 | $16.13 | 35337 |
| 2023-10-27 | -96.15 | $15.90 | 34300 |
| 2023-10-26 | -91.39 | $16.09 | 33200 |
| 2023-10-25 | -92.00 | $16.32 | 35346 |
| 2023-10-24 | -90.63 | $16.60 | 8800 |
| 2023-10-23 | -94.79 | $16.56 | 12342 |
| 2023-10-20 | -89.58 | $16.61 | 18500 |
| 2023-10-19 | -63.54 | $16.86 | 32123 |
| 2023-10-18 | -54.46 | $17.13 | 14700 |
| 2023-10-17 | -48.87 | $17.35 | 31315 |
| 2023-10-16 | -57.89 | $17.23 | 19300 |
| 2023-10-13 | -67.67 | $17.10 | 16325 |
| 2023-10-12 | -66.17 | $17.12 | 8300 |
| 2023-10-11 | -62.24 | $17.21 | 69200 |
| 2023-10-10 | -58.74 | $17.26 | 21907 |
| 2023-10-09 | -64.34 | $17.18 | 27100 |
| 2023-10-06 | -71.90 | $17.10 | 38412 |
| 2023-10-05 | -88.24 | $16.85 | 26500 |
| 2023-10-04 | -84.97 | $16.90 | 46335 |
| 2023-10-03 | -86.96 | $17.00 | 25727 |
| 2023-10-02 | -71.01 | $17.22 | 57600 |
| 2023-09-29 | -67.39 | $17.27 | 65303 |
| 2023-09-28 | -69.57 | $17.24 | 42600 |
| 2023-09-27 | -86.23 | $17.01 | 32046 |
| 2023-09-26 | -89.13 | $16.97 | 24501 |
| 2023-09-25 | -84.35 | $17.23 | 26612 |
| 2023-09-22 | -99.10 | $17.10 | 32500 |
| 2023-09-21 | -79.12 | $17.48 | 38444 |
| 2023-09-20 | -49.45 | $17.75 | 28000 |
| 2023-09-19 | -37.36 | $17.86 | 16300 |
| 2023-09-18 | -43.96 | $17.80 | 15700 |
| 2023-09-15 | -38.46 | $17.85 | 14600 |
| 2023-09-14 | -29.67 | $17.93 | 15017 |
| 2023-09-13 | -35.16 | $17.88 | 20500 |
| 2023-09-12 | -36.36 | $17.92 | 13000 |
| 2023-09-11 | -23.23 | $18.05 | 14100 |
| 2023-09-08 | -16.16 | $18.12 | 21900 |
| 2023-09-07 | -32.32 | $17.96 | 17500 |
| 2023-09-06 | -28.28 | $18.00 | 21021 |
| 2023-09-05 | -17.17 | $18.11 | 28824 |
| 2023-09-01 | -23.23 | $18.05 | 15533 |
| 2023-08-31 | -26.26 | $18.02 | 10649 |
| 2023-08-30 | -28.28 | $18.00 | 31831 |
| 2023-08-29 | -38.38 | $17.90 | 16135 |
| 2023-08-28 | -72.38 | $17.58 | 22900 |
| 2023-08-25 | -88.29 | $17.42 | 24811 |
| 2023-08-24 | -100.00 | $17.33 | 24525 |
| 2023-08-23 | -87.50 | $17.56 | 44333 |
| 2023-08-22 | -90.63 | $17.53 | 18738 |
| 2023-08-21 | -73.96 | $17.69 | 22600 |
| 2023-08-18 | -96.59 | $17.55 | 15800 |
| 2023-08-17 | -95.45 | $17.56 | 23032 |
| 2023-08-16 | -94.29 | $17.74 | 18606 |
| 2023-08-15 | -96.61 | $17.83 | 34900 |
| 2023-08-14 | -63.33 | $18.02 | 27100 |
| 2023-08-11 | -61.54 | $17.92 | 11028 |
| 2023-08-10 | -47.06 | $18.00 | 37500 |
| 2023-08-09 | -57.65 | $17.91 | 23620 |
| 2023-08-08 | -43.53 | $18.03 | 40823 |
| 2023-08-07 | -37.50 | $18.01 | 11700 |
| 2023-08-04 | -50.96 | $17.87 | 11642 |
| 2023-08-03 | -44.23 | $17.94 | 15900 |
| 2023-08-02 | -30.09 | $18.06 | 24700 |
| 2023-08-01 | -10.62 | $18.28 | 32200 |
| 2023-07-31 | -8.85 | $18.30 | 31500 |
| 2023-07-28 | -6.60 | $18.26 | 20900 |
| 2023-07-27 | -14.41 | $18.14 | 29711 |
| 2023-07-26 | -6.48 | $18.20 | 30840 |
| 2023-07-25 | -3.33 | $18.21 | 16626 |
| 2023-07-24 | -2.96 | $18.21 | 28610 |
| 2023-07-21 | -15.83 | $17.91 | 28949 |
| 2023-07-20 | -18.33 | $17.88 | 22125 |
| 2023-07-19 | -12.50 | $17.95 | 37500 |
| 2023-07-18 | -4.67 | $17.92 | 20240 |
| 2023-07-17 | -14.81 | $17.82 | 29000 |
| 2023-07-14 | -34.26 | $17.61 | 27014 |
| 2023-07-13 | -25.00 | $17.71 | 47900 |
| 2023-07-12 | -20.37 | $17.76 | 15941 |
| 2023-07-11 | -40.74 | $17.54 | 42200 |
| 2023-07-10 | -32.41 | $17.63 | 32900 |
| 2023-07-07 | -38.89 | $17.56 | 51031 |
| 2023-07-06 | -41.67 | $17.53 | 43322 |
| 2023-07-05 | -30.56 | $17.65 | 34700 |
| 2023-07-03 | -23.15 | $17.73 | 38624 |
| 2023-06-30 | -41.67 | $17.53 | 72500 |
| 2023-06-29 | -46.88 | $17.38 | 27912 |
| 2023-06-28 | -52.48 | $17.24 | 69425 |
| 2023-06-27 | -53.90 | $17.22 | 21600 |
| 2023-06-26 | -54.49 | $17.07 | 39300 |
| 2023-06-23 | -46.71 | $17.20 | 32230 |
| 2023-06-22 | -46.11 | $17.21 | 25900 |
| 2023-06-21 | -30.54 | $17.47 | 27400 |
| 2023-06-20 | -28.14 | $17.51 | 23500 |
| 2023-06-16 | -25.75 | $17.55 | 13100 |
| 2023-06-15 | -3.33 | $17.76 | 34134 |
| 2023-06-14 | -5.30 | $17.56 | 26800 |
| 2023-06-13 | -6.11 | $17.54 | 34300 |
| 2023-06-12 | -6.45 | $17.47 | 31244 |
| 2023-06-09 | -12.10 | $17.40 | 55502 |
| 2023-06-08 | -5.36 | $17.37 | 21826 |
| 2023-06-07 | -15.18 | $17.26 | 20639 |
| 2023-06-06 | -4.95 | $17.27 | 53347 |
| 2023-06-05 | -13.83 | $17.12 | 21140 |
| 2023-06-02 | 0.00 | $17.20 | 37845 |
| 2023-06-01 | -6.25 | $16.91 | 13300 |
| 2023-05-31 | -30.51 | $16.72 | 26200 |
| 2023-05-30 | -33.90 | $16.70 | 22900 |
| 2023-05-26 | -46.27 | $16.67 | 58200 |
| 2023-05-25 | -50.82 | $16.68 | 45744 |
| 2023-05-24 | -72.13 | $16.55 | 33248 |
| 2023-05-23 | -52.46 | $16.67 | 46400 |
| 2023-05-22 | -36.07 | $16.77 | 17001 |
| 2023-05-19 | -29.51 | $16.81 | 15200 |
| 2023-05-18 | -26.23 | $16.83 | 20500 |
| 2023-05-17 | -52.46 | $16.67 | 25600 |
| 2023-05-16 | -78.69 | $16.51 | 22238 |
| 2023-05-15 | -68.85 | $16.57 | 17700 |
| 2023-05-12 | -70.49 | $16.56 | 38738 |
| 2023-05-11 | -62.30 | $16.61 | 27200 |
| 2023-05-10 | -47.54 | $16.70 | 14500 |
| 2023-05-09 | -47.54 | $16.70 | 20214 |
| 2023-05-08 | -40.98 | $16.74 | 25000 |
| 2023-05-05 | -40.98 | $16.74 | 21948 |
| 2023-05-04 | -81.16 | $16.43 | 17824 |
| 2023-05-03 | -51.90 | $16.58 | 25836 |
| 2023-05-02 | -40.51 | $16.67 | 23200 |
| 2023-05-01 | -10.13 | $16.91 | 16634 |
| 2023-04-28 | -11.39 | $16.90 | 25019 |
| 2023-04-27 | -35.37 | $16.69 | 14500 |
| 2023-04-26 | -58.24 | $16.45 | 24539 |
| 2023-04-25 | -43.52 | $16.51 | 23920 |
| 2023-04-24 | -21.30 | $16.75 | 15800 |
| 2023-04-21 | -18.52 | $16.78 | 17819 |
| 2023-04-20 | -12.04 | $16.85 | 23200 |
| 2023-04-19 | -8.33 | $16.89 | 24300 |
| 2023-04-18 | -8.33 | $16.89 | 18100 |
| 2023-04-17 | -15.09 | $16.80 | 30500 |
| 2023-04-14 | -15.09 | $16.80 | 14923 |
| 2023-04-13 | -7.14 | $16.81 | 27131 |
| 2023-04-12 | -18.37 | $16.70 | 24618 |
| 2023-04-11 | -17.35 | $16.71 | 39343 |
| 2023-04-10 | -22.45 | $16.66 | 54119 |
| 2023-04-06 | -39.80 | $16.49 | 46112 |
| 2023-04-05 | -57.14 | $16.32 | 69300 |
| 2023-04-04 | -43.88 | $16.45 | 53942 |
| 2023-04-03 | -26.13 | $16.72 | 51644 |
| 2023-03-31 | -47.90 | $16.52 | 155432 |
| 2023-03-30 | -62.18 | $16.35 | 52139 |
| 2023-03-29 | -76.47 | $16.18 | 61000 |
| 2023-03-28 | -94.96 | $15.96 | 39500 |
| 2023-03-27 | -90.43 | $16.05 | 36600 |
| 2023-03-24 | -84.35 | $16.12 | 42807 |
| 2023-03-23 | -82.61 | $16.14 | 43843 |
| 2023-03-22 | -81.74 | $16.15 | 37503 |
| 2023-03-21 | -40.87 | $16.62 | 25341 |
| 2023-03-20 | -60.87 | $16.39 | 29006 |
| 2023-03-17 | -71.30 | $16.27 | 46300 |
| 2023-03-16 | -59.83 | $16.41 | 43628 |
| 2023-03-15 | -95.54 | $16.04 | 64500 |
| 2023-03-14 | -76.52 | $16.28 | 43400 |
| 2023-03-13 | -94.78 | $16.07 | 49400 |
| 2023-03-10 | -92.71 | $16.27 | 37829 |
| 2023-03-09 | -77.38 | $16.51 | 31644 |
| 2023-03-08 | -47.62 | $16.76 | 71414 |
| 2023-03-07 | -48.81 | $16.75 | 20349 |
| 2023-03-06 | -21.43 | $16.98 | 27442 |
| 2023-03-03 | -32.14 | $16.89 | 66723 |
| 2023-03-02 | -58.89 | $16.69 | 93943 |
| 2023-03-01 | -71.11 | $16.58 | 61100 |
| 2023-02-28 | -68.89 | $16.60 | 99700 |
| 2023-02-27 | -80.00 | $16.50 | 30046 |
| 2023-02-24 | -78.89 | $16.51 | 29400 |
| 2023-02-23 | -75.64 | $16.63 | 26500 |
| 2023-02-22 | -76.60 | $16.50 | 30200 |
| 2023-02-21 | -69.15 | $16.57 | 24108 |
| 2023-02-17 | -22.34 | $17.01 | 26300 |
| 2023-02-16 | -22.81 | $16.96 | 20130 |
| 2023-02-15 | -9.02 | $17.11 | 18600 |
| 2023-02-14 | -10.66 | $17.09 | 21114 |
| 2023-02-13 | -5.74 | $17.15 | 55203 |
| 2023-02-10 | -30.33 | $16.85 | 27600 |
| 2023-02-09 | -37.70 | $16.76 | 21500 |
| 2023-02-08 | -31.15 | $16.84 | 18107 |
| 2023-02-07 | -20.80 | $16.96 | 51932 |
| 2023-02-06 | -32.03 | $16.81 | 42200 |
| 2023-02-03 | -21.38 | $16.88 | 32700 |
| 2023-02-02 | -6.36 | $17.11 | 58433 |
| 2023-02-01 | -4.94 | $17.03 | 42200 |
| 2023-01-31 | -1.44 | $16.86 | 40400 |
| 2023-01-30 | -21.13 | $16.58 | 43634 |
| 2023-01-27 | -4.03 | $16.82 | 50300 |
| 2023-01-26 | -8.44 | $16.67 | 18600 |
| 2023-01-25 | -17.53 | $16.53 | 33900 |
| 2023-01-24 | -16.88 | $16.54 | 57738 |
| 2023-01-23 | -4.35 | $16.54 | 18100 |
| 2023-01-20 | -20.74 | $16.29 | 15900 |
| 2023-01-19 | -36.30 | $16.08 | 32825 |
| 2023-01-18 | -25.19 | $16.23 | 24500 |
| 2023-01-17 | -7.41 | $16.47 | 19739 |
| 2023-01-13 | -1.55 | $16.49 | 21100 |
| 2023-01-12 | -9.70 | $16.43 | 24915 |
| 2023-01-11 | -19.05 | $16.41 | 26200 |
| 2023-01-10 | -34.01 | $16.19 | 37739 |
| 2023-01-09 | -48.98 | $15.97 | 26040 |
| 2023-01-06 | -52.38 | $15.92 | 22200 |
| 2023-01-05 | -74.83 | $15.59 | 45100 |
| 2023-01-04 | -62.59 | $15.77 | 37242 |
| 2023-01-03 | -65.99 | $15.72 | 27700 |
| 2022-12-30 | -63.27 | $15.76 | 137113 |
| 2022-12-29 | -76.25 | $15.60 | 50329 |
| 2022-12-28 | -97.50 | $15.26 | 62624 |
| 2022-12-27 | -87.50 | $15.42 | 48400 |
| 2022-12-23 | -80.00 | $15.54 | 26500 |
| 2022-12-22 | -83.75 | $15.48 | 31927 |
| 2022-12-21 | -75.86 | $15.94 | 55600 |
| 2022-12-20 | -95.69 | $15.71 | 53700 |
| 2022-12-19 | -98.13 | $15.77 | 81600 |
| 2022-12-16 | -90.00 | $15.92 | 49400 |
| 2022-12-15 | -73.47 | $16.10 | 26300 |
| 2022-12-14 | -36.73 | $16.46 | 28800 |
| 2022-12-13 | -41.84 | $16.41 | 30100 |
| 2022-12-12 | -57.14 | $16.26 | 32928 |
| 2022-12-09 | -66.33 | $16.17 | 13400 |
| 2022-12-08 | -53.98 | $16.21 | 29021 |
| 2022-12-07 | -44.10 | $16.11 | 27712 |
| 2022-12-06 | -43.48 | $16.12 | 41028 |
| 2022-12-05 | -34.16 | $16.27 | 29828 |
| 2022-12-02 | -13.61 | $16.59 | 11900 |
| 2022-12-01 | -5.78 | $16.72 | 20000 |
| 2022-11-30 | -5.39 | $16.67 | 163520 |
| 2022-11-29 | -20.00 | $16.25 | 34200 |
| 2022-11-28 | -25.52 | $16.17 | 35904 |
| 2022-11-25 | -5.52 | $16.46 | 6223 |
| 2022-11-23 | -1.44 | $16.46 | 18000 |
| 2022-11-22 | -3.25 | $16.28 | 23000 |
| 2022-11-21 | -20.33 | $16.07 | 29000 |
| 2022-11-18 | -15.45 | $16.13 | 34506 |
| 2022-11-17 | -22.76 | $15.99 | 33800 |
| 2022-11-16 | -19.35 | $16.02 | 20329 |
| 2022-11-15 | -10.32 | $16.16 | 32005 |
| 2022-11-14 | -12.50 | $16.03 | 17600 |
| 2022-11-11 | -1.47 | $16.11 | 25446 |
| 2022-11-10 | -1.50 | $15.98 | 21903 |
| 2022-11-09 | -40.97 | $15.27 | 29635 |
| 2022-11-08 | -24.31 | $15.51 | 230200 |
| 2022-11-07 | -17.14 | $15.58 | 31600 |
| 2022-11-04 | -37.06 | $15.29 | 20400 |
| 2022-11-03 | -41.96 | $15.22 | 25329 |
| 2022-11-02 | -30.77 | $15.38 | 29420 |
| 2022-11-01 | -7.14 | $15.69 | 26500 |
| 2022-10-31 | -5.88 | $15.67 | 29200 |
| 2022-10-28 | -0.74 | $15.74 | 15000 |
| 2022-10-27 | -25.95 | $15.36 | 38800 |
| 2022-10-26 | -13.43 | $15.52 | 26920 |
| 2022-10-25 | -6.30 | $15.55 | 30832 |
| 2022-10-24 | -18.80 | $15.31 | 69406 |
| 2022-10-21 | -35.90 | $15.11 | 41325 |
| 2022-10-20 | -58.12 | $14.85 | 79820 |
| 2022-10-19 | -59.03 | $14.95 | 28633 |
| 2022-10-18 | -65.32 | $15.13 | 23200 |
| 2022-10-17 | -72.32 | $14.98 | 34000 |
| 2022-10-14 | -85.53 | $14.69 | 43900 |
| 2022-10-13 | -70.61 | $15.03 | 34800 |
| 2022-10-12 | -86.40 | $14.67 | 68927 |
| 2022-10-11 | -91.90 | $14.56 | 64500 |
| 2022-10-10 | -91.14 | $14.60 | 58946 |
| 2022-10-07 | -86.97 | $14.76 | 63410 |
| 2022-10-06 | -77.52 | $15.05 | 40800 |
| 2022-10-05 | -72.64 | $15.20 | 102600 |
| 2022-10-04 | -67.10 | $15.37 | 122503 |
| 2022-10-03 | -76.87 | $15.07 | 53922 |
| 2022-09-30 | -89.25 | $14.69 | 120712 |
| 2022-09-29 | -90.88 | $14.64 | 113612 |
| 2022-09-28 | -84.88 | $14.96 | 109000 |
| 2022-09-27 | -96.88 | $14.64 | 36200 |
| 2022-09-26 | -99.26 | $14.73 | 64900 |
| 2022-09-23 | -92.81 | $15.01 | 56200 |
| 2022-09-22 | -99.58 | $15.49 | 35700 |
| 2022-09-21 | -100.00 | $16.15 | 21829 |
| 2022-09-20 | -80.61 | $16.52 | 60000 |
| 2022-09-19 | -73.33 | $16.64 | 36341 |
| 2022-09-16 | -94.92 | $16.33 | 17001 |
| 2022-09-15 | -93.85 | $16.54 | 26229 |
| 2022-09-14 | -90.75 | $16.66 | 77737 |
| 2022-09-13 | -87.29 | $16.73 | 30300 |
| 2022-09-12 | -48.62 | $17.43 | 21800 |
| 2022-09-09 | -67.40 | $17.09 | 12000 |
| 2022-09-08 | -73.48 | $16.98 | 19700 |
| 2022-09-07 | -84.53 | $16.78 | 20800 |
| 2022-09-06 | -97.24 | $16.55 | 18300 |
| 2022-09-02 | -88.00 | $16.77 | 24243 |
| 2022-09-01 | -85.71 | $16.81 | 16200 |
| 2022-08-31 | -91.03 | $16.99 | 21025 |
| 2022-08-30 | -97.06 | $16.99 | 11500 |
| 2022-08-29 | -86.29 | $17.24 | 27746 |
| 2022-08-26 | -97.00 | $17.34 | 21029 |
| 2022-08-25 | -57.00 | $17.74 | 34247 |
| 2022-08-24 | -55.30 | $17.58 | 12038 |
| 2022-08-23 | -48.15 | $17.53 | 17803 |
| 2022-08-22 | -48.89 | $17.43 | 24148 |
| 2022-08-19 | -22.78 | $17.90 | 45200 |
| 2022-08-18 | -12.22 | $18.09 | 16136 |
| 2022-08-17 | -18.33 | $17.98 | 44001 |
| 2022-08-16 | -4.44 | $18.23 | 17900 |
| 2022-08-15 | -0.56 | $18.30 | 21146 |
| 2022-08-12 | -1.62 | $18.14 | 32943 |
| 2022-08-11 | -4.19 | $17.92 | 33406 |
| 2022-08-10 | -3.54 | $17.84 | 54900 |
| 2022-08-09 | -13.68 | $17.57 | 43018 |
| 2022-08-08 | -8.95 | $17.66 | 15327 |
| 2022-08-05 | -13.68 | $17.57 | 16100 |
| 2022-08-04 | -11.58 | $17.61 | 25200 |
| 2022-08-03 | -2.63 | $17.78 | 25531 |
| 2022-08-02 | -13.14 | $17.45 | 29100 |
| 2022-08-01 | -8.00 | $17.54 | 32812 |
| 2022-07-29 | -0.57 | $17.67 | 48400 |
| 2022-07-28 | -7.69 | $17.25 | 27026 |
| 2022-07-27 | -10.08 | $17.09 | 43313 |
| 2022-07-26 | -49.61 | $16.58 | 60641 |
| 2022-07-25 | -25.58 | $16.89 | 22700 |
| 2022-07-22 | -22.48 | $16.93 | 22400 |
| 2022-07-21 | -0.78 | $17.21 | 29238 |
| 2022-07-20 | -4.41 | $17.03 | 20900 |
| 2022-07-19 | -1.71 | $16.88 | 31923 |
| 2022-07-18 | -43.97 | $16.38 | 30700 |
| 2022-07-15 | -36.21 | $16.47 | 15628 |
| 2022-07-14 | -55.56 | $16.25 | 7700 |
| 2022-07-13 | -49.57 | $16.32 | 58349 |
| 2022-07-12 | -56.49 | $16.40 | 74800 |
| 2022-07-11 | -66.34 | $16.42 | 105534 |
| 2022-07-08 | -63.49 | $16.65 | 66700 |
| 2022-07-07 | -64.39 | $16.67 | 131400 |
| 2022-07-06 | -75.00 | $16.47 | 41000 |
| 2022-07-05 | -76.35 | $16.43 | 42700 |
| 2022-07-01 | -79.73 | $16.33 | 126200 |
| 2022-06-30 | -79.39 | $16.34 | 174101 |
| 2022-06-29 | -79.39 | $16.34 | 164700 |
| 2022-06-28 | -69.26 | $16.64 | 50500 |
| 2022-06-27 | -66.89 | $16.71 | 25843 |
| 2022-06-24 | -69.93 | $16.62 | 126300 |
| 2022-06-23 | -82.09 | $16.26 | 12800 |
| 2022-06-22 | -90.54 | $16.01 | 19200 |
| 2022-06-21 | -81.85 | $16.39 | 24703 |
| 2022-06-17 | -91.10 | $16.13 | 27813 |
| 2022-06-16 | -100.00 | $16.00 | 51500 |
| 2022-06-15 | -74.18 | $16.88 | 19430 |
| 2022-06-14 | -84.02 | $16.64 | 43809 |
| 2022-06-13 | -99.00 | $16.72 | 37813 |
| 2022-06-10 | -57.22 | $17.62 | 16900 |
| 2022-06-09 | -37.85 | $17.88 | 25400 |
| 2022-06-08 | -21.96 | $18.22 | 17200 |
| 2022-06-07 | -20.56 | $18.25 | 26228 |
| 2022-06-06 | -25.84 | $18.10 | 28333 |
| 2022-06-03 | -20.10 | $18.22 | 24210 |
| 2022-06-02 | -12.33 | $18.54 | 21000 |
| 2022-06-01 | -36.59 | $18.11 | 35600 |
| 2022-05-31 | -24.39 | $18.41 | 30030 |
| 2022-05-27 | -26.02 | $18.37 | 23500 |
| 2022-05-26 | -47.56 | $17.84 | 67725 |
| 2022-05-25 | -75.10 | $17.18 | 12618 |
| 2022-05-24 | -71.94 | $17.26 | 29114 |
| 2022-05-23 | -71.94 | $17.26 | 29100 |
| 2022-05-20 | -80.62 | $17.05 | 14225 |
| 2022-05-19 | -80.74 | $17.12 | 20929 |
| 2022-05-18 | -79.53 | $17.25 | 20106 |
| 2022-05-17 | -68.13 | $17.64 | 23300 |
| 2022-05-16 | -79.24 | $17.26 | 22711 |
| 2022-05-13 | -79.24 | $17.26 | 36100 |
| 2022-05-12 | -92.11 | $16.82 | 38832 |
| 2022-05-11 | -93.86 | $17.37 | 25947 |
| 2022-05-10 | -95.93 | $17.38 | 40003 |
| 2022-05-09 | -99.19 | $17.52 | 30112 |
| 2022-05-06 | -93.75 | $18.17 | 19732 |
| 2022-05-05 | -87.10 | $18.35 | 21347 |
| 2022-05-04 | -56.99 | $18.94 | 9127 |
| 2022-05-03 | -83.49 | $18.46 | 40600 |
| 2022-05-02 | -91.37 | $18.33 | 36832 |
| 2022-04-29 | -97.87 | $18.36 | 19200 |
| 2022-04-28 | -73.54 | $19.02 | 22100 |
| 2022-04-27 | -95.88 | $18.58 | 18700 |
| 2022-04-26 | -95.45 | $18.60 | 17622 |
| 2022-04-25 | -78.70 | $19.10 | 27837 |
| 2022-04-22 | -93.56 | $19.02 | 23800 |
| 2022-04-21 | -84.05 | $19.54 | 20700 |
| 2022-04-20 | -71.78 | $19.74 | 65000 |
| 2022-04-19 | -71.17 | $19.75 | 22600 |
| 2022-04-18 | -89.57 | $19.45 | 31900 |
| 2022-04-14 | -96.79 | $19.40 | 27100 |
| 2022-04-13 | -81.25 | $19.65 | 21900 |
| 2022-04-12 | -93.17 | $19.45 | 15200 |
| 2022-04-11 | -68.12 | $19.54 | 32844 |
| 2022-04-08 | -58.52 | $19.61 | 21300 |
| 2022-04-07 | -51.09 | $19.78 | 47600 |
| 2022-04-06 | -52.40 | $19.75 | 45648 |
| 2022-04-05 | -41.48 | $20.00 | 36129 |
| 2022-04-04 | -30.57 | $20.25 | 61403 |
| 2022-04-01 | -29.69 | $20.27 | 33335 |
| 2022-03-31 | -30.57 | $20.25 | 88700 |
| 2022-03-30 | -12.23 | $20.67 | 51423 |
| 2022-03-29 | -19.65 | $20.50 | 58400 |
| 2022-03-28 | -25.33 | $20.37 | 20300 |
| 2022-03-25 | -26.64 | $20.34 | 12200 |
| 2022-03-24 | -32.75 | $20.20 | 20500 |
| 2022-03-23 | -35.29 | $20.05 | 22648 |
| 2022-03-22 | -16.86 | $20.52 | 24400 |
| 2022-03-21 | -4.71 | $20.83 | 41522 |
| 2022-03-18 | -7.84 | $20.75 | 19800 |
| 2022-03-17 | -9.80 | $20.70 | 45312 |
| 2022-03-16 | -34.09 | $19.85 | 18500 |
| 2022-03-15 | -64.09 | $19.19 | 33700 |
| 2022-03-14 | -76.36 | $18.92 | 16006 |
| 2022-03-11 | -61.82 | $19.24 | 14800 |
| 2022-03-10 | -61.51 | $19.32 | 34821 |
| 2022-03-09 | -51.15 | $19.68 | 10900 |
| 2022-03-08 | -66.03 | $19.29 | 33400 |
| 2022-03-07 | -62.21 | $19.39 | 25419 |
| 2022-03-04 | -48.47 | $19.75 | 91646 |
| 2022-03-03 | -44.27 | $19.86 | 12400 |
| 2022-03-02 | -38.93 | $20.00 | 24000 |
| 2022-03-01 | -48.86 | $19.74 | 29249 |
| 2022-02-28 | -45.42 | $19.83 | 29944 |
| 2022-02-25 | -44.66 | $19.85 | 17500 |
| 2022-02-24 | -67.94 | $19.24 | 69322 |
| 2022-02-23 | -100.00 | $19.05 | 26834 |
| 2022-02-22 | -66.85 | $19.81 | 53700 |
| 2022-02-18 | -33.89 | $20.00 | 36800 |
| 2022-02-17 | -26.25 | $20.23 | 22937 |
| 2022-02-16 | -15.28 | $20.56 | 50500 |
| 2022-02-15 | -30.86 | $20.25 | 30419 |
| 2022-02-14 | -37.16 | $20.09 | 33300 |
| 2022-02-11 | -31.27 | $20.34 | 28100 |
| 2022-02-10 | -24.65 | $20.67 | 16700 |
| 2022-02-09 | -25.95 | $20.75 | 29900 |
| 2022-02-08 | -34.59 | $20.43 | 23300 |
| 2022-02-07 | -43.24 | $20.11 | 17700 |
| 2022-02-04 | -42.97 | $20.12 | 29407 |
| 2022-02-03 | -39.73 | $20.24 | 27200 |
| 2022-02-02 | -32.70 | $20.50 | 15631 |
| 2022-02-01 | -39.12 | $20.36 | 26022 |
| 2022-01-31 | -41.71 | $20.26 | 21702 |
| 2022-01-28 | -55.56 | $19.85 | 24600 |
| 2022-01-27 | -66.18 | $19.41 | 25800 |
| 2022-01-26 | -64.73 | $19.47 | 28900 |
| 2022-01-25 | -65.70 | $19.43 | 29000 |
| 2022-01-24 | -55.07 | $19.87 | 142314 |
| 2022-01-21 | -91.85 | $20.01 | 24700 |
| 2022-01-20 | -91.86 | $20.57 | 35849 |
| 2022-01-19 | -90.12 | $20.60 | 77110 |
| 2022-01-18 | -70.29 | $21.18 | 28023 |
| 2022-01-14 | -55.80 | $21.38 | 14700 |
| 2022-01-13 | -52.90 | $21.42 | 21600 |
| 2022-01-12 | -51.45 | $21.44 | 22637 |
| 2022-01-11 | -56.52 | $21.37 | 24500 |
| 2022-01-10 | -85.51 | $20.97 | 21200 |
| 2022-01-07 | -76.30 | $21.12 | 32525 |
| 2022-01-06 | -77.04 | $21.11 | 49043 |
| 2022-01-05 | -58.52 | $21.36 | 33643 |
| 2022-01-04 | -51.11 | $21.46 | 28100 |
| 2022-01-03 | -23.94 | $21.70 | 37804 |
| 2021-12-31 | -45.74 | $21.29 | 61200 |
| 2021-12-30 | -6.67 | $21.95 | 47700 |
| 2021-12-29 | -10.06 | $21.70 | 37901 |
| 2021-12-28 | -18.90 | $21.30 | 26911 |
| 2021-12-27 | -21.26 | $21.27 | 17300 |
| 2021-12-23 | -10.00 | $21.13 | 24128 |
| 2021-12-22 | -18.85 | $20.90 | 22600 |
| 2021-12-21 | -1.54 | $21.35 | 32143 |
| 2021-12-20 | -12.12 | $21.11 | 47400 |
| 2021-12-17 | -3.00 | $21.38 | 10600 |
| 2021-12-16 | -5.99 | $21.30 | 17600 |
| 2021-12-15 | -8.21 | $21.25 | 30900 |
| 2021-12-14 | -14.18 | $21.09 | 11714 |
| 2021-12-13 | -13.81 | $21.10 | 10123 |
| 2021-12-10 | -5.97 | $21.31 | 12200 |
| 2021-12-09 | -12.69 | $21.13 | 7900 |
| 2021-12-08 | -10.07 | $21.20 | 19740 |
| 2021-12-07 | -8.96 | $21.23 | 24826 |
| 2021-12-06 | -29.52 | $20.70 | 34940 |
| 2021-12-03 | -38.01 | $20.47 | 37324 |
| 2021-12-02 | -36.53 | $20.51 | 24725 |
| 2021-12-01 | -33.94 | $20.60 | 34300 |
| 2021-11-30 | -30.66 | $20.69 | 47100 |
| 2021-11-29 | -23.72 | $20.88 | 36500 |
| 2021-11-26 | -28.47 | $20.75 | 23100 |
| 2021-11-24 | -51.43 | $21.17 | 29200 |
| 2021-11-23 | -55.71 | $21.14 | 38318 |
| 2021-11-22 | -40.00 | $21.25 | 16300 |
| 2021-11-19 | -52.86 | $21.16 | 16941 |
| 2021-11-18 | -37.33 | $21.25 | 25044 |
| 2021-11-17 | -26.92 | $21.32 | 23117 |
| 2021-11-16 | -19.05 | $21.37 | 24000 |
| 2021-11-15 | -23.00 | $21.30 | 30500 |
| 2021-11-12 | -15.52 | $21.35 | 15900 |
| 2021-11-11 | -25.00 | $21.24 | 25700 |
| 2021-11-10 | -12.82 | $21.38 | 14800 |
| 2021-11-09 | -9.79 | $21.39 | 16500 |
| 2021-11-08 | -7.69 | $21.42 | 12100 |
| 2021-11-05 | -8.39 | $21.41 | 14700 |
| 2021-11-04 | -16.78 | $21.29 | 9715 |
| 2021-11-03 | -9.52 | $21.39 | 12547 |
| 2021-11-02 | -5.91 | $21.38 | 21300 |
| 2021-11-01 | -3.77 | $21.13 | 25400 |
| 2021-10-29 | -10.06 | $21.03 | 9800 |
| 2021-10-28 | -7.55 | $21.07 | 38200 |
| 2021-10-27 | -17.61 | $20.91 | 22106 |
| 2021-10-26 | -5.66 | $21.10 | 19900 |
| 2021-10-25 | -8.23 | $21.05 | 15721 |
| 2021-10-22 | -4.05 | $21.02 | 21424 |
| 2021-10-21 | -12.16 | $20.90 | 19913 |
| 2021-10-20 | 0.00 | $21.08 | 23100 |
| 2021-10-19 | -7.69 | $20.68 | 20800 |
| 2021-10-18 | -37.50 | $20.65 | 16400 |
| 2021-10-15 | -45.83 | $20.51 | 13100 |
| 2021-10-14 | -51.79 | $20.41 | 17005 |
| 2021-10-13 | -60.12 | $20.27 | 17900 |
| 2021-10-12 | -57.14 | $20.32 | 9339 |
| 2021-10-11 | -66.07 | $20.17 | 10910 |
| 2021-10-08 | -61.36 | $20.28 | 17038 |
| 2021-10-07 | -67.34 | $20.25 | 24100 |
| 2021-10-06 | -86.80 | $19.93 | 25235 |
| 2021-10-05 | -91.41 | $19.82 | 42700 |
| 2021-10-04 | -96.88 | $19.68 | 47912 |
| 2021-10-01 | -85.83 | $19.98 | 44700 |
| 2021-09-30 | -100.00 | $19.70 | 123701 |
| 2021-09-29 | -84.62 | $20.40 | 45323 |
| 2021-09-28 | -74.52 | $20.61 | 25900 |
| 2021-09-27 | -92.75 | $20.37 | 9700 |
| 2021-09-24 | -84.97 | $20.52 | 7524 |
| 2021-09-23 | -84.97 | $20.52 | 17908 |
| 2021-09-22 | -93.78 | $20.35 | 10500 |
| 2021-09-21 | -87.50 | $20.55 | 21241 |
| 2021-09-20 | -90.76 | $20.49 | 25945 |
| 2021-09-17 | -80.67 | $20.95 | 12723 |
| 2021-09-16 | -69.14 | $20.95 | 20404 |
| 2021-09-15 | -55.43 | $21.19 | 24700 |
| 2021-09-14 | -62.86 | $21.06 | 13900 |
| 2021-09-13 | -58.29 | $21.14 | 15218 |
| 2021-09-10 | -50.86 | $21.27 | 13120 |
| 2021-09-09 | -44.57 | $21.38 | 26600 |
| 2021-09-08 | 0.00 | $22.16 | 17832 |
| 2021-09-07 | -11.90 | $21.52 | 12300 |
| 2021-09-03 | -8.73 | $21.56 | 25600 |
| 2021-09-02 | -19.23 | $21.25 | 29100 |
| 2021-09-01 | -15.93 | $21.27 | 13900 |
| 2021-08-31 | -8.85 | $21.35 | 13526 |
| 2021-08-30 | -13.27 | $21.30 | 10527 |
| 2021-08-27 | -23.89 | $21.18 | 10227 |
| 2021-08-26 | -29.20 | $21.12 | 16100 |
| 2021-08-25 | -24.78 | $21.17 | 18249 |
| 2021-08-24 | -30.97 | $21.10 | 33649 |
| 2021-08-23 | -35.40 | $21.05 | 24500 |
| 2021-08-20 | -36.28 | $21.04 | 19115 |
| 2021-08-19 | -73.45 | $20.62 | 16100 |
| 2021-08-18 | -48.67 | $20.90 | 25700 |
| 2021-08-17 | -37.17 | $21.03 | 16400 |
| 2021-08-16 | -26.05 | $21.14 | 25000 |
| 2021-08-13 | -19.08 | $21.20 | 9107 |
| 2021-08-12 | -15.27 | $21.25 | 11417 |
| 2021-08-11 | -16.22 | $21.07 | 14202 |
| 2021-08-10 | -17.59 | $21.03 | 15600 |
| 2021-08-09 | -18.69 | $21.01 | 19700 |
| 2021-08-06 | -12.15 | $21.08 | 26948 |
| 2021-08-05 | -35.51 | $20.83 | 37116 |
| 2021-08-04 | -77.57 | $20.38 | 20340 |
| 2021-08-03 | -67.29 | $20.49 | 13810 |
| 2021-08-02 | -65.42 | $20.51 | 11837 |
| 2021-07-30 | -62.62 | $20.54 | 12900 |
| 2021-07-29 | -41.83 | $20.57 | 18000 |
| 2021-07-28 | -45.10 | $20.52 | 16105 |
| 2021-07-27 | -45.75 | $20.51 | 21500 |
| 2021-07-26 | -17.97 | $20.73 | 10800 |
| 2021-07-23 | -23.44 | $20.66 | 24600 |
| 2021-07-22 | -23.33 | $20.60 | 34312 |
| 2021-07-21 | -10.08 | $20.75 | 32300 |
| 2021-07-20 | -27.73 | $20.54 | 27442 |
| 2021-07-19 | -42.86 | $20.36 | 49415 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.00
2026-07-17
Close Price
$22.74
Vol: 13093Average Directional Index - Detailed Analysis
Minimum
5.95
Average
20.04
Maximum
65.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.00 | $22.74 | 13093 |
| 2026-07-16 | 13.55 | $22.77 | 22942 |
| 2026-07-15 | 14.09 | $22.72 | 24134 |
| 2026-07-14 | 14.81 | $22.60 | 11814 |
| 2026-07-13 | 15.37 | $22.54 | 22300 |
| 2026-07-10 | 15.91 | $22.60 | 23700 |
| 2026-07-09 | 16.40 | $22.58 | 21400 |
| 2026-07-08 | 16.98 | $22.55 | 20416 |
| 2026-07-07 | 17.39 | $22.44 | 40500 |
| 2026-07-06 | 17.93 | $22.53 | 23100 |
| 2026-07-02 | 18.72 | $22.43 | 16400 |
| 2026-07-01 | 19.35 | $22.30 | 38600 |
| 2026-06-30 | 19.81 | $22.36 | 81019 |
| 2026-06-29 | 20.20 | $21.99 | 43200 |
| 2026-06-26 | 19.95 | $21.69 | 18100 |
| 2026-06-25 | 19.04 | $21.75 | 25200 |
| 2026-06-24 | 18.29 | $21.85 | 61529 |
| 2026-06-23 | 17.60 | $21.91 | 25003 |
| 2026-06-22 | 16.74 | $22.05 | 29016 |
| 2026-06-18 | 16.21 | $22.61 | 15300 |
| 2026-06-17 | 16.41 | $22.38 | 28000 |
| 2026-06-16 | 16.61 | $22.55 | 23512 |
| 2026-06-15 | 17.14 | $22.66 | 46600 |
| 2026-06-12 | 17.73 | $22.42 | 30000 |
| 2026-06-11 | 17.92 | $22.41 | 27900 |
| 2026-06-10 | 17.99 | $22.29 | 17049 |
| 2026-06-09 | 18.25 | $22.41 | 20725 |
| 2026-06-08 | 18.52 | $22.56 | 24831 |
| 2026-06-05 | 19.41 | $22.46 | 34821 |
| 2026-06-04 | 20.36 | $23.04 | 41924 |
| 2026-06-03 | 20.83 | $22.91 | 26700 |
| 2026-06-02 | 20.96 | $23.12 | 36200 |
| 2026-06-01 | 20.73 | $23.11 | 39729 |
| 2026-05-29 | 20.39 | $23.13 | 16926 |
| 2026-05-28 | 20.20 | $23.02 | 28106 |
| 2026-05-27 | 20.02 | $22.95 | 40006 |
| 2026-05-26 | 19.75 | $23.02 | 34846 |
| 2026-05-22 | 19.25 | $22.91 | 30200 |
| 2026-05-21 | 18.94 | $22.76 | 50112 |
| 2026-05-20 | 18.87 | $22.70 | 27900 |
| 2026-05-19 | 18.88 | $22.35 | 19200 |
| 2026-05-18 | 19.46 | $22.48 | 14600 |
| 2026-05-15 | 20.00 | $22.50 | 28800 |
| 2026-05-14 | 20.29 | $22.71 | 19120 |
| 2026-05-13 | 20.20 | $22.57 | 25331 |
| 2026-05-12 | 20.28 | $22.38 | 26746 |
| 2026-05-11 | 20.76 | $22.44 | 15300 |
| 2026-05-08 | 20.97 | $22.48 | 24416 |
| 2026-05-07 | 21.05 | $22.30 | 15626 |
| 2026-05-06 | 21.19 | $22.43 | 29700 |
| 2026-05-05 | 21.09 | $22.24 | 19342 |
| 2026-05-04 | 21.25 | $22.21 | 15800 |
| 2026-05-01 | 21.43 | $22.35 | 23900 |
| 2026-04-30 | 21.29 | $22.25 | 20700 |
| 2026-04-29 | 21.38 | $22.06 | 12229 |
| 2026-04-28 | 21.83 | $21.93 | 28509 |
| 2026-04-27 | 22.34 | $22.10 | 11000 |
| 2026-04-24 | 22.82 | $22.07 | 29825 |
| 2026-04-23 | 23.25 | $21.98 | 13300 |
| 2026-04-22 | 23.74 | $22.10 | 17014 |
| 2026-04-21 | 24.11 | $21.91 | 33700 |
| 2026-04-20 | 24.50 | $21.92 | 30900 |
| 2026-04-17 | 24.98 | $22.06 | 22600 |
| 2026-04-16 | 25.49 | $21.83 | 19946 |
| 2026-04-15 | 26.27 | $21.77 | 45128 |
| 2026-04-14 | 27.17 | $21.65 | 42400 |
| 2026-04-13 | 28.30 | $21.32 | 26300 |
| 2026-04-10 | 29.73 | $21.09 | 41100 |
| 2026-04-09 | 30.85 | $21.07 | 34500 |
| 2026-04-08 | 32.00 | $20.93 | 41600 |
| 2026-04-07 | 33.07 | $20.47 | 46722 |
| 2026-04-06 | 33.44 | $20.64 | 25107 |
| 2026-04-02 | 34.08 | $20.59 | 17412 |
| 2026-04-01 | 34.44 | $20.66 | 44500 |
| 2026-03-31 | 34.82 | $20.40 | 79800 |
| 2026-03-30 | 34.72 | $19.62 | 55303 |
| 2026-03-27 | 33.17 | $19.66 | 25400 |
| 2026-03-26 | 31.59 | $19.98 | 65200 |
| 2026-03-25 | 29.99 | $20.49 | 11648 |
| 2026-03-24 | 28.74 | $20.24 | 20000 |
| 2026-03-23 | 26.88 | $20.27 | 33645 |
| 2026-03-20 | 24.92 | $20.03 | 66000 |
| 2026-03-19 | 22.86 | $20.87 | 18100 |
| 2026-03-18 | 21.51 | $21.05 | 31626 |
| 2026-03-17 | 20.35 | $21.23 | 21400 |
| 2026-03-16 | 19.42 | $21.25 | 37710 |
| 2026-03-13 | 18.45 | $21.09 | 19444 |
| 2026-03-12 | 17.33 | $21.13 | 33523 |
| 2026-03-11 | 16.16 | $21.43 | 23415 |
| 2026-03-10 | 15.27 | $21.35 | 24001 |
| 2026-03-09 | 14.20 | $21.31 | 33900 |
| 2026-03-06 | 12.62 | $21.46 | 19300 |
| 2026-03-05 | 11.53 | $21.72 | 18229 |
| 2026-03-04 | 10.67 | $21.90 | 13500 |
| 2026-03-03 | 10.13 | $21.77 | 18200 |
| 2026-03-02 | 9.10 | $21.92 | 7913 |
| 2026-02-27 | 8.57 | $21.88 | 22332 |
| 2026-02-26 | 8.19 | $22.02 | 20100 |
| 2026-02-25 | 7.80 | $22.17 | 27400 |
| 2026-02-24 | 7.73 | $21.95 | 105100 |
| 2026-02-23 | 7.33 | $21.80 | 16826 |
| 2026-02-20 | 7.09 | $22.02 | 23500 |
| 2026-02-19 | 7.05 | $21.88 | 18400 |
| 2026-02-18 | 6.69 | $21.91 | 16237 |
| 2026-02-17 | 6.52 | $21.89 | 45504 |
| 2026-02-13 | 6.07 | $21.86 | 30143 |
| 2026-02-12 | 5.95 | $21.94 | 22700 |
| 2026-02-11 | 6.06 | $22.18 | 29400 |
| 2026-02-10 | 6.27 | $22.12 | 44421 |
| 2026-02-09 | 6.32 | $22.25 | 29398 |
| 2026-02-06 | 6.40 | $22.05 | 23900 |
| 2026-02-05 | 6.32 | $21.71 | 31331 |
| 2026-02-04 | 6.07 | $21.93 | 47000 |
| 2026-02-03 | 6.36 | $22.01 | 27800 |
| 2026-02-02 | 6.66 | $22.12 | 27300 |
| 2026-01-30 | 6.76 | $21.96 | 16100 |
| 2026-01-29 | 6.87 | $21.92 | 25100 |
| 2026-01-28 | 7.00 | $22.00 | 45200 |
| 2026-01-27 | 7.05 | $22.04 | 78400 |
| 2026-01-26 | 7.10 | $22.00 | 19347 |
| 2026-01-23 | 7.47 | $21.86 | 36340 |
| 2026-01-22 | 7.76 | $21.90 | 19312 |
| 2026-01-21 | 8.14 | $21.82 | 24249 |
| 2026-01-20 | 8.17 | $21.62 | 22223 |
| 2026-01-16 | 7.83 | $22.03 | 19316 |
| 2026-01-15 | 7.94 | $22.02 | 14117 |
| 2026-01-14 | 7.95 | $21.95 | 15603 |
| 2026-01-13 | 8.20 | $22.12 | 42600 |
| 2026-01-12 | 8.17 | $22.09 | 29206 |
| 2026-01-09 | 7.99 | $22.11 | 22600 |
| 2026-01-08 | 7.87 | $22.02 | 22141 |
| 2026-01-07 | 8.05 | $22.07 | 44027 |
| 2026-01-06 | 8.04 | $22.07 | 35629 |
| 2026-01-05 | 8.20 | $22.05 | 35618 |
| 2026-01-02 | 8.08 | $21.92 | 18700 |
| 2025-12-31 | 8.08 | $22.02 | 87400 |
| 2025-12-30 | 7.90 | $21.92 | 38948 |
| 2025-12-29 | 8.13 | $21.72 | 14900 |
| 2025-12-26 | 8.36 | $21.82 | 11900 |
| 2025-12-24 | 8.66 | $21.75 | 9039 |
| 2025-12-23 | 9.03 | $21.62 | 37600 |
| 2025-12-22 | 9.09 | $21.51 | 33128 |
| 2025-12-19 | 9.34 | $21.75 | 19900 |
| 2025-12-18 | 9.71 | $21.49 | 11638 |
| 2025-12-17 | 9.64 | $21.37 | 29600 |
| 2025-12-16 | 9.21 | $21.49 | 21000 |
| 2025-12-15 | 8.97 | $21.58 | 15500 |
| 2025-12-12 | 8.91 | $21.62 | 17823 |
| 2025-12-11 | 8.97 | $21.79 | 22100 |
| 2025-12-10 | 9.32 | $21.81 | 24200 |
| 2025-12-09 | 9.60 | $21.77 | 22715 |
| 2025-12-08 | 10.07 | $21.84 | 22828 |
| 2025-12-05 | 10.57 | $21.82 | 28007 |
| 2025-12-04 | 11.01 | $21.81 | 15010 |
| 2025-12-03 | 11.39 | $21.79 | 22806 |
| 2025-12-02 | 11.77 | $21.78 | 14704 |
| 2025-12-01 | 12.32 | $21.77 | 25100 |
| 2025-11-28 | 12.92 | $21.89 | 7800 |
| 2025-11-26 | 13.35 | $21.71 | 23113 |
| 2025-11-25 | 14.04 | $21.53 | 25700 |
| 2025-11-24 | 14.39 | $21.41 | 12143 |
| 2025-11-21 | 14.40 | $21.11 | 9347 |
| 2025-11-20 | 13.63 | $20.89 | 37000 |
| 2025-11-19 | 12.81 | $21.22 | 13800 |
| 2025-11-18 | 12.35 | $21.03 | 19222 |
| 2025-11-17 | 11.61 | $21.35 | 15747 |
| 2025-11-14 | 11.36 | $21.52 | 32616 |
| 2025-11-13 | 11.11 | $21.49 | 21122 |
| 2025-11-12 | 11.11 | $21.82 | 18700 |
| 2025-11-11 | 11.55 | $21.76 | 15100 |
| 2025-11-10 | 12.01 | $21.72 | 11200 |
| 2025-11-07 | 12.46 | $21.42 | 12700 |
| 2025-11-06 | 12.57 | $21.62 | 21847 |
| 2025-11-05 | 13.13 | $21.88 | 24415 |
| 2025-11-04 | 13.16 | $21.78 | 12946 |
| 2025-11-03 | 13.47 | $21.91 | 22724 |
| 2025-10-31 | 13.09 | $21.92 | 27423 |
| 2025-10-30 | 12.72 | $21.80 | 19600 |
| 2025-10-29 | 12.36 | $21.81 | 28030 |
| 2025-10-28 | 12.16 | $21.83 | 40600 |
| 2025-10-27 | 12.05 | $21.79 | 36636 |
| 2025-10-24 | 11.97 | $21.56 | 21700 |
| 2025-10-23 | 12.21 | $21.43 | 9339 |
| 2025-10-22 | 12.68 | $21.36 | 38440 |
| 2025-10-21 | 13.06 | $21.46 | 41643 |
| 2025-10-20 | 13.59 | $21.48 | 22100 |
| 2025-10-17 | 14.12 | $21.38 | 10300 |
| 2025-10-16 | 14.78 | $21.35 | 32006 |
| 2025-10-15 | 15.47 | $21.49 | 26900 |
| 2025-10-14 | 16.24 | $21.47 | 18210 |
| 2025-10-13 | 16.45 | $21.42 | 12138 |
| 2025-10-10 | 16.91 | $21.19 | 35400 |
| 2025-10-09 | 17.39 | $21.73 | 35526 |
| 2025-10-08 | 17.26 | $21.79 | 36500 |
| 2025-10-07 | 17.13 | $21.69 | 45417 |
| 2025-10-06 | 17.04 | $21.66 | 22300 |
| 2025-10-03 | 17.31 | $21.56 | 42100 |
| 2025-10-02 | 17.40 | $21.66 | 36928 |
| 2025-10-01 | 17.52 | $21.70 | 47800 |
| 2025-09-30 | 17.74 | $21.52 | 75705 |
| 2025-09-29 | 18.38 | $21.30 | 43900 |
| 2025-09-26 | 19.19 | $21.25 | 21800 |
| 2025-09-25 | 19.83 | $21.16 | 27530 |
| 2025-09-24 | 20.28 | $21.27 | 49122 |
| 2025-09-23 | 21.26 | $21.41 | 29100 |
| 2025-09-22 | 21.79 | $21.46 | 9805 |
| 2025-09-19 | 22.43 | $21.65 | 29500 |
| 2025-09-18 | 22.18 | $21.51 | 23548 |
| 2025-09-17 | 22.09 | $21.40 | 21080 |
| 2025-09-16 | 22.36 | $21.48 | 19604 |
| 2025-09-15 | 22.07 | $21.52 | 27500 |
| 2025-09-12 | 21.57 | $21.44 | 24700 |
| 2025-09-11 | 21.20 | $21.41 | 38800 |
| 2025-09-10 | 20.81 | $21.34 | 22400 |
| 2025-09-09 | 20.54 | $21.34 | 26600 |
| 2025-09-08 | 20.39 | $21.36 | 12517 |
| 2025-09-05 | 19.98 | $21.33 | 26047 |
| 2025-09-04 | 19.55 | $21.39 | 13700 |
| 2025-09-03 | 19.16 | $21.18 | 15400 |
| 2025-09-02 | 19.28 | $21.07 | 13109 |
| 2025-08-29 | 19.68 | $21.23 | 11001 |
| 2025-08-28 | 19.44 | $21.29 | 22000 |
| 2025-08-27 | 19.19 | $21.20 | 11400 |
| 2025-08-26 | 19.23 | $21.13 | 20943 |
| 2025-08-25 | 19.39 | $21.11 | 14111 |
| 2025-08-22 | 19.36 | $21.12 | 18638 |
| 2025-08-21 | 19.33 | $20.89 | 14047 |
| 2025-08-20 | 19.80 | $20.95 | 13328 |
| 2025-08-19 | 20.30 | $21.03 | 23000 |
| 2025-08-18 | 20.40 | $21.06 | 20733 |
| 2025-08-15 | 20.08 | $21.15 | 20000 |
| 2025-08-14 | 19.59 | $21.19 | 20626 |
| 2025-08-13 | 18.95 | $21.22 | 23522 |
| 2025-08-12 | 18.21 | $21.15 | 16100 |
| 2025-08-11 | 17.81 | $20.98 | 28500 |
| 2025-08-08 | 17.60 | $20.98 | 27619 |
| 2025-08-07 | 17.55 | $20.94 | 30900 |
| 2025-08-06 | 17.49 | $20.86 | 14248 |
| 2025-08-05 | 17.83 | $20.63 | 19020 |
| 2025-08-04 | 18.51 | $20.72 | 30420 |
| 2025-08-01 | 19.22 | $20.55 | 32521 |
| 2025-07-31 | 20.22 | $20.86 | 14506 |
| 2025-07-30 | 20.23 | $20.82 | 14400 |
| 2025-07-29 | 20.39 | $20.89 | 13609 |
| 2025-07-28 | 19.67 | $20.87 | 19200 |
| 2025-07-25 | 18.78 | $20.99 | 15300 |
| 2025-07-24 | 17.93 | $20.91 | 15707 |
| 2025-07-23 | 17.16 | $20.80 | 12229 |
| 2025-07-22 | 16.44 | $20.78 | 7826 |
| 2025-07-21 | 15.81 | $20.82 | 13042 |
| 2025-07-18 | 15.11 | $20.77 | 16635 |
| 2025-07-17 | 14.38 | $20.73 | 19200 |
| 2025-07-16 | 14.05 | $20.66 | 17900 |
| 2025-07-15 | 13.86 | $20.62 | 24200 |
| 2025-07-14 | 13.65 | $20.71 | 14027 |
| 2025-07-11 | 13.23 | $20.73 | 12400 |
| 2025-07-10 | 12.86 | $20.73 | 13900 |
| 2025-07-09 | 12.28 | $20.73 | 10300 |
| 2025-07-08 | 11.70 | $20.60 | 13207 |
| 2025-07-07 | 11.15 | $20.56 | 19242 |
| 2025-07-03 | 10.68 | $20.71 | 16337 |
| 2025-07-02 | 10.03 | $20.62 | 22100 |
| 2025-07-01 | 9.56 | $20.52 | 24000 |
| 2025-06-30 | 9.19 | $20.48 | 65736 |
| 2025-06-27 | 8.79 | $20.46 | 41700 |
| 2025-06-26 | 8.61 | $20.11 | 23300 |
| 2025-06-25 | 9.05 | $19.95 | 12100 |
| 2025-06-24 | 9.14 | $19.95 | 16400 |
| 2025-06-23 | 9.23 | $19.84 | 29300 |
| 2025-06-20 | 8.99 | $19.87 | 15349 |
| 2025-06-18 | 9.43 | $19.87 | 69948 |
| 2025-06-17 | 9.86 | $19.92 | 25234 |
| 2025-06-16 | 10.16 | $19.97 | 15234 |
| 2025-06-13 | 10.47 | $19.95 | 12400 |
| 2025-06-12 | 10.82 | $20.08 | 11100 |
| 2025-06-11 | 11.10 | $19.97 | 27600 |
| 2025-06-10 | 11.33 | $20.02 | 24300 |
| 2025-06-09 | 11.76 | $19.95 | 15000 |
| 2025-06-06 | 12.28 | $19.87 | 26626 |
| 2025-06-05 | 12.85 | $19.70 | 47224 |
| 2025-06-04 | 13.21 | $19.80 | 14445 |
| 2025-06-03 | 13.87 | $19.89 | 11800 |
| 2025-06-02 | 14.54 | $19.74 | 11400 |
| 2025-05-30 | 15.13 | $19.73 | 17416 |
| 2025-05-29 | 15.58 | $19.66 | 9700 |
| 2025-05-28 | 16.23 | $19.62 | 28009 |
| 2025-05-27 | 16.79 | $19.61 | 16131 |
| 2025-05-23 | 17.38 | $19.37 | 22247 |
| 2025-05-22 | 17.57 | $19.40 | 10113 |
| 2025-05-21 | 18.01 | $19.41 | 20505 |
| 2025-05-20 | 18.47 | $19.68 | 18118 |
| 2025-05-19 | 19.27 | $19.71 | 18600 |
| 2025-05-16 | 20.11 | $19.70 | 18428 |
| 2025-05-15 | 21.02 | $19.65 | 16625 |
| 2025-05-14 | 21.96 | $19.66 | 20245 |
| 2025-05-13 | 23.05 | $19.66 | 13500 |
| 2025-05-12 | 24.21 | $19.64 | 40000 |
| 2025-05-09 | 25.43 | $19.16 | 10700 |
| 2025-05-08 | 26.18 | $19.26 | 16900 |
| 2025-05-07 | 26.99 | $19.17 | 11503 |
| 2025-05-06 | 27.70 | $19.06 | 12617 |
| 2025-05-05 | 28.32 | $19.12 | 36300 |
| 2025-05-02 | 29.08 | $19.22 | 21400 |
| 2025-05-01 | 29.93 | $19.01 | 19015 |
| 2025-04-30 | 30.63 | $18.71 | 32700 |
| 2025-04-29 | 31.01 | $18.76 | 17102 |
| 2025-04-28 | 31.61 | $18.70 | 22700 |
| 2025-04-25 | 32.02 | $18.67 | 24100 |
| 2025-04-24 | 32.46 | $18.62 | 37748 |
| 2025-04-23 | 32.85 | $18.29 | 39600 |
| 2025-04-22 | 33.17 | $17.99 | 26319 |
| 2025-04-21 | 32.89 | $17.56 | 16324 |
| 2025-04-17 | 32.43 | $18.11 | 37000 |
| 2025-04-16 | 32.20 | $17.98 | 39900 |
| 2025-04-15 | 31.96 | $18.33 | 44100 |
| 2025-04-14 | 31.95 | $18.25 | 19238 |
| 2025-04-11 | 31.89 | $18.08 | 51816 |
| 2025-04-10 | 31.69 | $18.02 | 61541 |
| 2025-04-09 | 31.28 | $18.17 | 99800 |
| 2025-04-08 | 30.84 | $16.66 | 142800 |
| 2025-04-07 | 29.56 | $16.57 | 327147 |
| 2025-04-04 | 27.20 | $17.18 | 175733 |
| 2025-04-03 | 25.38 | $18.59 | 49300 |
| 2025-04-02 | 24.53 | $19.45 | 62650 |
| 2025-04-01 | 24.32 | $19.41 | 30600 |
| 2025-03-31 | 23.66 | $19.32 | 79500 |
| 2025-03-28 | 22.75 | $19.37 | 90518 |
| 2025-03-27 | 21.80 | $19.25 | 30717 |
| 2025-03-26 | 21.25 | $19.42 | 41800 |
| 2025-03-25 | 20.87 | $19.69 | 15413 |
| 2025-03-24 | 20.83 | $19.63 | 22243 |
| 2025-03-21 | 20.63 | $19.72 | 23941 |
| 2025-03-20 | 20.76 | $19.73 | 29000 |
| 2025-03-19 | 21.09 | $19.81 | 21621 |
| 2025-03-18 | 21.29 | $19.60 | 17016 |
| 2025-03-17 | 21.06 | $19.78 | 27106 |
| 2025-03-14 | 20.83 | $19.60 | 19935 |
| 2025-03-13 | 19.87 | $19.17 | 32200 |
| 2025-03-12 | 18.38 | $19.49 | 20102 |
| 2025-03-11 | 17.09 | $19.41 | 30308 |
| 2025-03-10 | 15.63 | $19.48 | 25500 |
| 2025-03-07 | 14.42 | $20.01 | 17605 |
| 2025-03-06 | 13.64 | $19.86 | 10800 |
| 2025-03-05 | 12.87 | $20.27 | 14536 |
| 2025-03-04 | 12.57 | $20.05 | 29527 |
| 2025-03-03 | 12.07 | $20.24 | 21300 |
| 2025-02-28 | 12.17 | $20.48 | 18900 |
| 2025-02-27 | 11.87 | $20.30 | 17115 |
| 2025-02-26 | 11.63 | $20.55 | 27130 |
| 2025-02-25 | 11.90 | $20.56 | 32600 |
| 2025-02-24 | 12.29 | $20.76 | 149641 |
| 2025-02-21 | 12.52 | $20.73 | 16400 |
| 2025-02-20 | 12.76 | $21.05 | 32608 |
| 2025-02-19 | 12.30 | $21.07 | 12948 |
| 2025-02-18 | 11.92 | $21.00 | 17100 |
| 2025-02-14 | 11.57 | $20.99 | 20417 |
| 2025-02-13 | 11.37 | $20.93 | 11600 |
| 2025-02-12 | 11.18 | $20.85 | 17200 |
| 2025-02-11 | 11.19 | $20.89 | 24600 |
| 2025-02-10 | 11.21 | $20.83 | 10845 |
| 2025-02-07 | 11.36 | $20.70 | 18800 |
| 2025-02-06 | 11.52 | $20.82 | 17622 |
| 2025-02-05 | 11.94 | $20.60 | 27200 |
| 2025-02-04 | 12.35 | $20.58 | 21901 |
| 2025-02-03 | 12.80 | $20.52 | 35500 |
| 2025-01-31 | 13.13 | $20.70 | 37800 |
| 2025-01-30 | 13.45 | $20.67 | 35937 |
| 2025-01-29 | 14.06 | $20.66 | 30211 |
| 2025-01-28 | 14.62 | $20.81 | 26846 |
| 2025-01-27 | 15.21 | $20.72 | 32746 |
| 2025-01-24 | 15.88 | $20.98 | 35800 |
| 2025-01-23 | 16.32 | $20.94 | 51920 |
| 2025-01-22 | 16.73 | $20.86 | 25800 |
| 2025-01-21 | 17.34 | $20.83 | 17600 |
| 2025-01-17 | 17.98 | $20.85 | 19000 |
| 2025-01-16 | 18.78 | $20.70 | 24500 |
| 2025-01-15 | 19.44 | $20.58 | 25000 |
| 2025-01-14 | 20.05 | $20.34 | 13929 |
| 2025-01-13 | 19.86 | $20.23 | 32800 |
| 2025-01-10 | 19.41 | $20.26 | 25000 |
| 2025-01-08 | 19.00 | $20.57 | 31021 |
| 2025-01-07 | 19.22 | $20.39 | 37538 |
| 2025-01-06 | 19.18 | $20.43 | 29700 |
| 2025-01-03 | 19.37 | $20.51 | 43439 |
| 2025-01-02 | 19.67 | $20.52 | 24121 |
| 2024-12-31 | 19.94 | $20.71 | 151104 |
| 2024-12-30 | 20.22 | $20.71 | 75012 |
| 2024-12-27 | 20.28 | $20.53 | 8904 |
| 2024-12-26 | 20.60 | $20.72 | 27000 |
| 2024-12-24 | 21.32 | $20.66 | 8027 |
| 2024-12-23 | 21.95 | $20.43 | 9600 |
| 2024-12-20 | 21.99 | $20.25 | 23109 |
| 2024-12-19 | 21.69 | $20.36 | 20237 |
| 2024-12-18 | 22.24 | $20.47 | 21208 |
| 2024-12-17 | 22.99 | $20.91 | 11200 |
| 2024-12-16 | 23.02 | $21.11 | 27700 |
| 2024-12-13 | 22.66 | $21.00 | 18808 |
| 2024-12-12 | 22.49 | $20.93 | 19245 |
| 2024-12-11 | 22.26 | $21.14 | 21120 |
| 2024-12-10 | 21.94 | $21.02 | 11112 |
| 2024-12-09 | 21.86 | $21.05 | 26800 |
| 2024-12-06 | 21.77 | $21.14 | 16831 |
| 2024-12-05 | 20.81 | $21.13 | 8525 |
| 2024-12-04 | 19.86 | $21.15 | 21200 |
| 2024-12-03 | 18.86 | $21.09 | 12816 |
| 2024-12-02 | 18.02 | $21.04 | 20700 |
| 2024-11-29 | 17.21 | $20.84 | 1613 |
| 2024-11-27 | 16.54 | $20.84 | 29218 |
| 2024-11-26 | 16.03 | $20.82 | 37000 |
| 2024-11-25 | 15.30 | $20.79 | 18546 |
| 2024-11-22 | 14.54 | $20.65 | 24131 |
| 2024-11-21 | 14.31 | $20.63 | 16400 |
| 2024-11-20 | 14.23 | $20.48 | 15035 |
| 2024-11-19 | 14.39 | $20.53 | 22641 |
| 2024-11-18 | 14.68 | $20.45 | 17418 |
| 2024-11-15 | 14.97 | $20.40 | 14035 |
| 2024-11-14 | 15.28 | $20.60 | 28000 |
| 2024-11-13 | 15.22 | $20.65 | 21700 |
| 2024-11-12 | 15.07 | $20.66 | 16000 |
| 2024-11-11 | 14.51 | $20.72 | 22006 |
| 2024-11-08 | 14.01 | $20.62 | 24636 |
| 2024-11-07 | 13.60 | $20.56 | 39200 |
| 2024-11-06 | 13.36 | $20.39 | 24900 |
| 2024-11-05 | 13.45 | $20.00 | 28408 |
| 2024-11-04 | 13.75 | $19.86 | 17235 |
| 2024-11-01 | 13.94 | $19.96 | 32000 |
| 2024-10-31 | 14.46 | $20.00 | 22103 |
| 2024-10-30 | 15.01 | $20.27 | 17400 |
| 2024-10-29 | 15.19 | $20.31 | 27446 |
| 2024-10-28 | 15.21 | $20.28 | 18245 |
| 2024-10-25 | 15.21 | $20.35 | 18119 |
| 2024-10-24 | 15.10 | $20.38 | 20002 |
| 2024-10-23 | 15.08 | $20.43 | 14700 |
| 2024-10-22 | 15.03 | $20.65 | 20325 |
| 2024-10-21 | 14.39 | $20.58 | 15130 |
| 2024-10-18 | 13.81 | $20.59 | 20000 |
| 2024-10-17 | 13.20 | $20.55 | 18800 |
| 2024-10-16 | 12.70 | $20.46 | 24349 |
| 2024-10-15 | 12.28 | $20.47 | 32940 |
| 2024-10-14 | 11.68 | $20.53 | 16700 |
| 2024-10-11 | 10.85 | $20.57 | 18132 |
| 2024-10-10 | 10.14 | $20.46 | 16400 |
| 2024-10-09 | 9.57 | $20.43 | 64300 |
| 2024-10-08 | 8.98 | $20.18 | 47402 |
| 2024-10-07 | 8.93 | $19.93 | 38800 |
| 2024-10-04 | 9.28 | $20.01 | 25445 |
| 2024-10-03 | 9.65 | $19.88 | 28601 |
| 2024-10-02 | 10.08 | $20.02 | 26100 |
| 2024-10-01 | 10.45 | $20.06 | 46114 |
| 2024-09-30 | 10.68 | $20.34 | 96800 |
| 2024-09-27 | 10.36 | $20.28 | 47031 |
| 2024-09-26 | 10.58 | $20.14 | 26500 |
| 2024-09-25 | 11.07 | $20.06 | 27146 |
| 2024-09-24 | 11.61 | $20.17 | 12418 |
| 2024-09-23 | 12.15 | $20.06 | 13900 |
| 2024-09-20 | 12.61 | $20.02 | 22100 |
| 2024-09-19 | 13.10 | $20.45 | 19300 |
| 2024-09-18 | 12.89 | $20.28 | 17115 |
| 2024-09-17 | 13.00 | $20.27 | 11100 |
| 2024-09-16 | 13.25 | $20.15 | 13043 |
| 2024-09-13 | 13.79 | $20.17 | 11900 |
| 2024-09-12 | 14.35 | $20.01 | 17938 |
| 2024-09-11 | 14.89 | $19.85 | 18813 |
| 2024-09-10 | 14.94 | $19.73 | 20000 |
| 2024-09-09 | 15.19 | $19.70 | 12600 |
| 2024-09-06 | 15.39 | $19.53 | 26100 |
| 2024-09-05 | 15.61 | $19.83 | 58900 |
| 2024-09-04 | 16.36 | $19.88 | 20005 |
| 2024-09-03 | 17.03 | $19.95 | 32100 |
| 2024-08-30 | 17.46 | $20.21 | 14030 |
| 2024-08-29 | 17.37 | $20.12 | 18300 |
| 2024-08-28 | 17.32 | $20.05 | 10720 |
| 2024-08-27 | 17.32 | $20.14 | 62500 |
| 2024-08-26 | 17.27 | $20.10 | 25617 |
| 2024-08-23 | 17.38 | $20.00 | 24825 |
| 2024-08-22 | 17.88 | $19.84 | 16603 |
| 2024-08-21 | 18.42 | $19.98 | 16900 |
| 2024-08-20 | 18.87 | $19.87 | 14110 |
| 2024-08-19 | 19.60 | $19.79 | 17329 |
| 2024-08-16 | 20.53 | $19.59 | 15700 |
| 2024-08-15 | 21.40 | $19.60 | 10700 |
| 2024-08-14 | 22.31 | $19.35 | 6330 |
| 2024-08-13 | 22.89 | $19.37 | 19040 |
| 2024-08-12 | 23.37 | $19.13 | 17923 |
| 2024-08-09 | 23.47 | $19.07 | 16905 |
| 2024-08-08 | 23.31 | $19.05 | 21522 |
| 2024-08-07 | 23.14 | $18.73 | 27700 |
| 2024-08-06 | 22.64 | $18.75 | 29500 |
| 2024-08-05 | 21.87 | $18.63 | 61813 |
| 2024-08-02 | 20.93 | $19.17 | 25119 |
| 2024-08-01 | 20.85 | $19.51 | 23900 |
| 2024-07-31 | 21.53 | $19.78 | 31226 |
| 2024-07-30 | 22.55 | $19.59 | 8600 |
| 2024-07-29 | 23.31 | $19.64 | 15600 |
| 2024-07-26 | 24.33 | $19.65 | 15000 |
| 2024-07-25 | 25.41 | $19.53 | 16920 |
| 2024-07-24 | 26.54 | $19.51 | 26426 |
| 2024-07-23 | 27.79 | $19.88 | 17900 |
| 2024-07-22 | 28.49 | $19.83 | 30943 |
| 2024-07-19 | 29.32 | $19.69 | 14141 |
| 2024-07-18 | 30.46 | $19.89 | 26718 |
| 2024-07-17 | 31.28 | $20.12 | 19540 |
| 2024-07-16 | 31.23 | $20.32 | 36900 |
| 2024-07-15 | 30.86 | $20.15 | 20600 |
| 2024-07-12 | 30.76 | $20.11 | 12500 |
| 2024-07-11 | 30.73 | $20.00 | 58600 |
| 2024-07-10 | 30.70 | $20.17 | 36600 |
| 2024-07-09 | 30.07 | $20.01 | 31107 |
| 2024-07-08 | 29.66 | $19.85 | 18237 |
| 2024-07-05 | 29.23 | $19.91 | 9100 |
| 2024-07-03 | 28.93 | $19.81 | 5200 |
| 2024-07-02 | 28.59 | $19.76 | 19400 |
| 2024-07-01 | 28.46 | $19.61 | 60229 |
| 2024-06-28 | 28.32 | $19.92 | 66146 |
| 2024-06-27 | 27.41 | $19.70 | 52428 |
| 2024-06-26 | 26.89 | $19.54 | 11933 |
| 2024-06-25 | 26.78 | $19.46 | 21004 |
| 2024-06-24 | 26.72 | $19.44 | 22003 |
| 2024-06-21 | 26.65 | $19.47 | 79000 |
| 2024-06-20 | 26.68 | $19.73 | 15500 |
| 2024-06-18 | 25.41 | $19.72 | 8100 |
| 2024-06-17 | 24.20 | $19.62 | 13400 |
| 2024-06-14 | 22.92 | $19.58 | 18000 |
| 2024-06-13 | 21.86 | $19.57 | 21116 |
| 2024-06-12 | 20.76 | $19.50 | 18648 |
| 2024-06-11 | 19.80 | $19.27 | 7700 |
| 2024-06-10 | 19.24 | $19.27 | 26420 |
| 2024-06-07 | 18.50 | $19.22 | 15038 |
| 2024-06-06 | 17.75 | $19.22 | 23700 |
| 2024-06-05 | 16.96 | $19.16 | 20003 |
| 2024-06-04 | 16.86 | $19.02 | 10739 |
| 2024-06-03 | 16.76 | $19.00 | 21900 |
| 2024-05-31 | 16.65 | $18.99 | 17819 |
| 2024-05-30 | 17.14 | $18.83 | 43200 |
| 2024-05-29 | 17.80 | $18.93 | 18800 |
| 2024-05-28 | 17.97 | $19.01 | 6600 |
| 2024-05-24 | 17.69 | $19.05 | 12700 |
| 2024-05-23 | 17.40 | $18.90 | 24400 |
| 2024-05-22 | 17.10 | $19.08 | 25600 |
| 2024-05-21 | 16.13 | $19.18 | 10700 |
| 2024-05-20 | 15.43 | $19.15 | 12600 |
| 2024-05-17 | 14.68 | $19.09 | 12603 |
| 2024-05-16 | 14.07 | $19.15 | 17700 |
| 2024-05-15 | 13.45 | $19.12 | 8600 |
| 2024-05-14 | 12.93 | $18.98 | 59000 |
| 2024-05-13 | 12.61 | $18.80 | 6800 |
| 2024-05-10 | 12.46 | $18.83 | 16634 |
| 2024-05-09 | 12.40 | $18.78 | 24700 |
| 2024-05-08 | 12.42 | $18.76 | 16636 |
| 2024-05-07 | 12.59 | $18.71 | 9300 |
| 2024-05-06 | 12.72 | $18.66 | 29040 |
| 2024-05-03 | 13.06 | $18.48 | 5400 |
| 2024-05-02 | 13.63 | $18.32 | 14200 |
| 2024-05-01 | 14.05 | $18.19 | 14700 |
| 2024-04-30 | 14.37 | $18.16 | 21300 |
| 2024-04-29 | 14.70 | $18.40 | 5100 |
| 2024-04-26 | 15.39 | $18.39 | 15133 |
| 2024-04-25 | 16.19 | $18.25 | 21024 |
| 2024-04-24 | 16.68 | $18.35 | 14721 |
| 2024-04-23 | 17.39 | $18.36 | 19400 |
| 2024-04-22 | 18.22 | $18.14 | 9345 |
| 2024-04-19 | 18.76 | $17.89 | 11800 |
| 2024-04-18 | 18.86 | $18.01 | 18425 |
| 2024-04-17 | 19.28 | $18.11 | 65400 |
| 2024-04-16 | 19.51 | $17.97 | 18600 |
| 2024-04-15 | 19.46 | $17.99 | 22500 |
| 2024-04-12 | 19.48 | $18.28 | 15838 |
| 2024-04-11 | 20.12 | $18.59 | 24618 |
| 2024-04-10 | 20.98 | $18.51 | 44737 |
| 2024-04-09 | 21.88 | $18.61 | 21600 |
| 2024-04-08 | 22.60 | $18.57 | 23200 |
| 2024-04-05 | 23.47 | $18.57 | 25500 |
| 2024-04-04 | 24.40 | $18.45 | 30105 |
| 2024-04-03 | 25.37 | $18.70 | 31300 |
| 2024-04-02 | 25.82 | $18.70 | 27545 |
| 2024-04-01 | 26.17 | $18.92 | 31800 |
| 2024-03-28 | 25.94 | $18.90 | 99428 |
| 2024-03-27 | 25.66 | $18.84 | 31300 |
| 2024-03-26 | 25.80 | $18.64 | 21000 |
| 2024-03-25 | 26.09 | $18.66 | 22900 |
| 2024-03-22 | 26.40 | $18.76 | 20843 |
| 2024-03-21 | 26.35 | $19.18 | 28140 |
| 2024-03-20 | 25.14 | $19.09 | 23500 |
| 2024-03-19 | 24.02 | $18.91 | 12700 |
| 2024-03-18 | 23.09 | $18.84 | 28400 |
| 2024-03-15 | 22.13 | $18.71 | 15800 |
| 2024-03-14 | 21.33 | $18.86 | 29700 |
| 2024-03-13 | 20.28 | $18.87 | 14200 |
| 2024-03-12 | 19.79 | $18.91 | 24812 |
| 2024-03-11 | 19.27 | $18.70 | 17600 |
| 2024-03-08 | 19.26 | $18.67 | 24918 |
| 2024-03-07 | 19.14 | $18.78 | 17344 |
| 2024-03-06 | 18.94 | $18.68 | 15100 |
| 2024-03-05 | 18.98 | $18.57 | 18745 |
| 2024-03-04 | 19.26 | $18.76 | 12206 |
| 2024-03-01 | 18.93 | $18.78 | 22100 |
| 2024-02-29 | 18.58 | $18.72 | 22914 |
| 2024-02-28 | 18.54 | $18.66 | 24821 |
| 2024-02-27 | 18.70 | $18.63 | 13004 |
| 2024-02-26 | 18.77 | $18.61 | 11546 |
| 2024-02-23 | 18.81 | $18.76 | 17100 |
| 2024-02-22 | 18.62 | $18.65 | 44500 |
| 2024-02-21 | 18.82 | $18.36 | 18300 |
| 2024-02-20 | 19.58 | $18.31 | 26704 |
| 2024-02-16 | 20.31 | $18.51 | 17414 |
| 2024-02-15 | 20.43 | $18.61 | 11400 |
| 2024-02-14 | 20.45 | $18.53 | 23507 |
| 2024-02-13 | 20.59 | $18.43 | 20322 |
| 2024-02-12 | 20.97 | $18.63 | 20703 |
| 2024-02-09 | 20.83 | $18.60 | 24234 |
| 2024-02-08 | 20.96 | $18.52 | 30100 |
| 2024-02-07 | 21.17 | $18.54 | 26413 |
| 2024-02-06 | 21.22 | $18.43 | 22300 |
| 2024-02-05 | 21.74 | $18.29 | 15434 |
| 2024-02-02 | 22.56 | $18.44 | 21200 |
| 2024-02-01 | 22.76 | $18.40 | 32700 |
| 2024-01-31 | 23.25 | $18.15 | 23435 |
| 2024-01-30 | 23.72 | $18.42 | 30800 |
| 2024-01-29 | 23.40 | $18.51 | 24447 |
| 2024-01-26 | 23.09 | $18.44 | 22933 |
| 2024-01-25 | 22.76 | $18.47 | 23000 |
| 2024-01-24 | 22.13 | $18.43 | 28732 |
| 2024-01-23 | 21.48 | $18.40 | 78100 |
| 2024-01-22 | 20.98 | $18.35 | 14200 |
| 2024-01-19 | 20.51 | $18.30 | 29831 |
| 2024-01-18 | 20.22 | $18.08 | 25300 |
| 2024-01-17 | 20.37 | $17.99 | 43044 |
| 2024-01-16 | 20.72 | $17.90 | 25800 |
| 2024-01-12 | 21.06 | $17.97 | 17100 |
| 2024-01-11 | 21.33 | $17.99 | 26200 |
| 2024-01-10 | 21.65 | $17.97 | 32746 |
| 2024-01-09 | 22.09 | $17.91 | 13500 |
| 2024-01-08 | 22.65 | $17.95 | 24700 |
| 2024-01-05 | 23.23 | $17.66 | 47711 |
| 2024-01-04 | 23.85 | $17.91 | 40048 |
| 2024-01-03 | 23.93 | $18.00 | 37914 |
| 2024-01-02 | 23.56 | $18.21 | 34636 |
| 2023-12-29 | 22.82 | $18.27 | 95601 |
| 2023-12-28 | 21.96 | $18.08 | 34625 |
| 2023-12-27 | 21.77 | $17.97 | 33900 |
| 2023-12-26 | 21.80 | $17.85 | 14400 |
| 2023-12-22 | 22.09 | $17.80 | 14700 |
| 2023-12-21 | 22.33 | $17.96 | 17535 |
| 2023-12-20 | 22.16 | $17.93 | 18814 |
| 2023-12-19 | 21.79 | $18.12 | 32700 |
| 2023-12-18 | 20.93 | $18.00 | 15400 |
| 2023-12-15 | 20.36 | $17.94 | 20602 |
| 2023-12-14 | 19.70 | $18.00 | 40900 |
| 2023-12-13 | 18.89 | $18.04 | 52200 |
| 2023-12-12 | 18.28 | $17.68 | 26733 |
| 2023-12-11 | 18.07 | $17.75 | 25900 |
| 2023-12-08 | 17.48 | $17.76 | 16703 |
| 2023-12-07 | 17.01 | $17.79 | 14900 |
| 2023-12-06 | 16.41 | $17.84 | 31500 |
| 2023-12-05 | 15.81 | $17.57 | 8024 |
| 2023-12-04 | 15.64 | $17.58 | 16800 |
| 2023-12-01 | 15.47 | $17.65 | 30401 |
| 2023-11-30 | 15.28 | $17.53 | 40400 |
| 2023-11-29 | 15.53 | $17.55 | 46200 |
| 2023-11-28 | 15.51 | $17.60 | 16528 |
| 2023-11-27 | 15.42 | $17.56 | 14400 |
| 2023-11-24 | 15.51 | $17.61 | 4600 |
| 2023-11-22 | 15.32 | $17.57 | 25436 |
| 2023-11-21 | 15.15 | $17.41 | 18624 |
| 2023-11-20 | 15.21 | $17.35 | 20741 |
| 2023-11-17 | 15.48 | $17.21 | 40341 |
| 2023-11-16 | 15.99 | $17.25 | 8420 |
| 2023-11-15 | 16.57 | $17.13 | 22100 |
| 2023-11-14 | 17.14 | $17.17 | 41013 |
| 2023-11-13 | 17.88 | $16.93 | 18000 |
| 2023-11-10 | 18.60 | $16.92 | 35613 |
| 2023-11-09 | 19.20 | $16.69 | 26415 |
| 2023-11-08 | 19.83 | $16.90 | 16900 |
| 2023-11-07 | 20.79 | $16.89 | 29402 |
| 2023-11-06 | 21.73 | $16.89 | 19329 |
| 2023-11-03 | 22.87 | $17.08 | 12249 |
| 2023-11-02 | 23.93 | $16.82 | 25201 |
| 2023-11-01 | 24.61 | $16.48 | 35105 |
| 2023-10-31 | 24.52 | $16.29 | 30704 |
| 2023-10-30 | 23.95 | $16.13 | 35337 |
| 2023-10-27 | 22.89 | $15.90 | 34300 |
| 2023-10-26 | 21.72 | $16.09 | 33200 |
| 2023-10-25 | 20.61 | $16.32 | 35346 |
| 2023-10-24 | 19.74 | $16.60 | 8800 |
| 2023-10-23 | 19.31 | $16.56 | 12342 |
| 2023-10-20 | 18.32 | $16.61 | 18500 |
| 2023-10-19 | 17.38 | $16.86 | 32123 |
| 2023-10-18 | 16.40 | $17.13 | 14700 |
| 2023-10-17 | 16.29 | $17.35 | 31315 |
| 2023-10-16 | 16.18 | $17.23 | 19300 |
| 2023-10-13 | 16.32 | $17.10 | 16325 |
| 2023-10-12 | 16.46 | $17.12 | 8300 |
| 2023-10-11 | 16.57 | $17.21 | 69200 |
| 2023-10-10 | 16.67 | $17.26 | 21907 |
| 2023-10-09 | 17.13 | $17.18 | 27100 |
| 2023-10-06 | 17.32 | $17.10 | 38412 |
| 2023-10-05 | 17.51 | $16.85 | 26500 |
| 2023-10-04 | 17.07 | $16.90 | 46335 |
| 2023-10-03 | 16.60 | $17.00 | 25727 |
| 2023-10-02 | 16.43 | $17.22 | 57600 |
| 2023-09-29 | 16.72 | $17.27 | 65303 |
| 2023-09-28 | 17.16 | $17.24 | 42600 |
| 2023-09-27 | 17.07 | $17.01 | 32046 |
| 2023-09-26 | 16.52 | $16.97 | 24501 |
| 2023-09-25 | 15.93 | $17.23 | 26612 |
| 2023-09-22 | 15.69 | $17.10 | 32500 |
| 2023-09-21 | 15.51 | $17.48 | 38444 |
| 2023-09-20 | 15.98 | $17.75 | 28000 |
| 2023-09-19 | 16.38 | $17.86 | 16300 |
| 2023-09-18 | 17.10 | $17.80 | 15700 |
| 2023-09-15 | 17.85 | $17.85 | 14600 |
| 2023-09-14 | 18.19 | $17.93 | 15017 |
| 2023-09-13 | 18.29 | $17.88 | 20500 |
| 2023-09-12 | 18.75 | $17.92 | 13000 |
| 2023-09-11 | 18.63 | $18.05 | 14100 |
| 2023-09-08 | 18.09 | $18.12 | 21900 |
| 2023-09-07 | 17.68 | $17.96 | 17500 |
| 2023-09-06 | 17.56 | $18.00 | 21021 |
| 2023-09-05 | 17.24 | $18.11 | 28824 |
| 2023-09-01 | 16.44 | $18.05 | 15533 |
| 2023-08-31 | 15.64 | $18.02 | 10649 |
| 2023-08-30 | 14.93 | $18.00 | 31831 |
| 2023-08-29 | 14.23 | $17.90 | 16135 |
| 2023-08-28 | 13.78 | $17.58 | 22900 |
| 2023-08-25 | 14.04 | $17.42 | 24811 |
| 2023-08-24 | 14.62 | $17.33 | 24525 |
| 2023-08-23 | 15.11 | $17.56 | 44333 |
| 2023-08-22 | 15.08 | $17.53 | 18738 |
| 2023-08-21 | 14.98 | $17.69 | 22600 |
| 2023-08-18 | 15.07 | $17.55 | 15800 |
| 2023-08-17 | 15.49 | $17.56 | 23032 |
| 2023-08-16 | 15.94 | $17.74 | 18606 |
| 2023-08-15 | 15.84 | $17.83 | 34900 |
| 2023-08-14 | 15.36 | $18.02 | 27100 |
| 2023-08-11 | 15.30 | $17.92 | 11028 |
| 2023-08-10 | 15.33 | $18.00 | 37500 |
| 2023-08-09 | 15.20 | $17.91 | 23620 |
| 2023-08-08 | 15.23 | $18.03 | 40823 |
| 2023-08-07 | 15.57 | $18.01 | 11700 |
| 2023-08-04 | 15.79 | $17.87 | 11642 |
| 2023-08-03 | 16.03 | $17.94 | 15900 |
| 2023-08-02 | 16.48 | $18.06 | 24700 |
| 2023-08-01 | 16.65 | $18.28 | 32200 |
| 2023-07-31 | 15.97 | $18.30 | 31500 |
| 2023-07-28 | 15.25 | $18.26 | 20900 |
| 2023-07-27 | 14.63 | $18.14 | 29711 |
| 2023-07-26 | 14.03 | $18.20 | 30840 |
| 2023-07-25 | 13.46 | $18.21 | 16626 |
| 2023-07-24 | 12.90 | $18.21 | 28610 |
| 2023-07-21 | 12.30 | $17.91 | 28949 |
| 2023-07-20 | 12.13 | $17.88 | 22125 |
| 2023-07-19 | 11.95 | $17.95 | 37500 |
| 2023-07-18 | 11.60 | $17.92 | 20240 |
| 2023-07-17 | 11.57 | $17.82 | 29000 |
| 2023-07-14 | 11.75 | $17.61 | 27014 |
| 2023-07-13 | 11.94 | $17.71 | 47900 |
| 2023-07-12 | 11.91 | $17.76 | 15941 |
| 2023-07-11 | 12.16 | $17.54 | 42200 |
| 2023-07-10 | 12.65 | $17.63 | 32900 |
| 2023-07-07 | 12.67 | $17.56 | 51031 |
| 2023-07-06 | 12.69 | $17.53 | 43322 |
| 2023-07-05 | 13.10 | $17.65 | 34700 |
| 2023-07-03 | 12.89 | $17.73 | 38624 |
| 2023-06-30 | 12.43 | $17.53 | 72500 |
| 2023-06-29 | 12.08 | $17.38 | 27912 |
| 2023-06-28 | 12.30 | $17.24 | 69425 |
| 2023-06-27 | 12.53 | $17.22 | 21600 |
| 2023-06-26 | 13.03 | $17.07 | 39300 |
| 2023-06-23 | 13.57 | $17.20 | 32230 |
| 2023-06-22 | 13.62 | $17.21 | 25900 |
| 2023-06-21 | 13.90 | $17.47 | 27400 |
| 2023-06-20 | 13.52 | $17.51 | 23500 |
| 2023-06-16 | 13.01 | $17.55 | 13100 |
| 2023-06-15 | 12.12 | $17.76 | 34134 |
| 2023-06-14 | 11.47 | $17.56 | 26800 |
| 2023-06-13 | 11.13 | $17.54 | 34300 |
| 2023-06-12 | 10.32 | $17.47 | 31244 |
| 2023-06-09 | 9.75 | $17.40 | 55502 |
| 2023-06-08 | 9.16 | $17.37 | 21826 |
| 2023-06-07 | 8.84 | $17.26 | 20639 |
| 2023-06-06 | 8.50 | $17.27 | 53347 |
| 2023-06-05 | 8.38 | $17.12 | 21140 |
| 2023-06-02 | 8.40 | $17.20 | 37845 |
| 2023-06-01 | 8.52 | $16.91 | 13300 |
| 2023-05-31 | 8.71 | $16.72 | 26200 |
| 2023-05-30 | 8.27 | $16.70 | 22900 |
| 2023-05-26 | 7.98 | $16.67 | 58200 |
| 2023-05-25 | 7.47 | $16.68 | 45744 |
| 2023-05-24 | 7.58 | $16.55 | 33248 |
| 2023-05-23 | 7.69 | $16.67 | 46400 |
| 2023-05-22 | 7.92 | $16.77 | 17001 |
| 2023-05-19 | 7.82 | $16.81 | 15200 |
| 2023-05-18 | 7.66 | $16.83 | 20500 |
| 2023-05-17 | 7.62 | $16.67 | 25600 |
| 2023-05-16 | 7.85 | $16.51 | 22238 |
| 2023-05-15 | 8.19 | $16.57 | 17700 |
| 2023-05-12 | 8.50 | $16.56 | 38738 |
| 2023-05-11 | 8.82 | $16.61 | 27200 |
| 2023-05-10 | 9.16 | $16.70 | 14500 |
| 2023-05-09 | 9.57 | $16.70 | 20214 |
| 2023-05-08 | 9.91 | $16.74 | 25000 |
| 2023-05-05 | 10.23 | $16.74 | 21948 |
| 2023-05-04 | 10.57 | $16.43 | 17824 |
| 2023-05-03 | 10.79 | $16.58 | 25836 |
| 2023-05-02 | 11.34 | $16.67 | 23200 |
| 2023-05-01 | 11.88 | $16.91 | 16634 |
| 2023-04-28 | 11.84 | $16.90 | 25019 |
| 2023-04-27 | 11.79 | $16.69 | 14500 |
| 2023-04-26 | 12.33 | $16.45 | 24539 |
| 2023-04-25 | 12.76 | $16.51 | 23920 |
| 2023-04-24 | 13.40 | $16.75 | 15800 |
| 2023-04-21 | 13.59 | $16.78 | 17819 |
| 2023-04-20 | 13.64 | $16.85 | 23200 |
| 2023-04-19 | 13.61 | $16.89 | 24300 |
| 2023-04-18 | 13.62 | $16.89 | 18100 |
| 2023-04-17 | 13.22 | $16.80 | 30500 |
| 2023-04-14 | 12.89 | $16.80 | 14923 |
| 2023-04-13 | 12.52 | $16.81 | 27131 |
| 2023-04-12 | 12.32 | $16.70 | 24618 |
| 2023-04-11 | 12.11 | $16.71 | 39343 |
| 2023-04-10 | 11.77 | $16.66 | 54119 |
| 2023-04-06 | 11.59 | $16.49 | 46112 |
| 2023-04-05 | 11.70 | $16.32 | 69300 |
| 2023-04-04 | 12.00 | $16.45 | 53942 |
| 2023-04-03 | 11.89 | $16.72 | 51644 |
| 2023-03-31 | 11.61 | $16.52 | 155432 |
| 2023-03-30 | 11.40 | $16.35 | 52139 |
| 2023-03-29 | 11.68 | $16.18 | 61000 |
| 2023-03-28 | 12.20 | $15.96 | 39500 |
| 2023-03-27 | 12.59 | $16.05 | 36600 |
| 2023-03-24 | 13.19 | $16.12 | 42807 |
| 2023-03-23 | 13.58 | $16.14 | 43843 |
| 2023-03-22 | 14.12 | $16.15 | 37503 |
| 2023-03-21 | 14.86 | $16.62 | 25341 |
| 2023-03-20 | 14.93 | $16.39 | 29006 |
| 2023-03-17 | 15.67 | $16.27 | 46300 |
| 2023-03-16 | 16.46 | $16.41 | 43628 |
| 2023-03-15 | 17.14 | $16.04 | 64500 |
| 2023-03-14 | 17.23 | $16.28 | 43400 |
| 2023-03-13 | 17.61 | $16.07 | 49400 |
| 2023-03-10 | 17.81 | $16.27 | 37829 |
| 2023-03-09 | 18.36 | $16.51 | 31644 |
| 2023-03-08 | 19.07 | $16.76 | 71414 |
| 2023-03-07 | 19.40 | $16.75 | 20349 |
| 2023-03-06 | 19.62 | $16.98 | 27442 |
| 2023-03-03 | 19.22 | $16.89 | 66723 |
| 2023-03-02 | 19.07 | $16.69 | 93943 |
| 2023-03-01 | 19.32 | $16.58 | 61100 |
| 2023-02-28 | 19.53 | $16.60 | 99700 |
| 2023-02-27 | 19.75 | $16.50 | 30046 |
| 2023-02-24 | 20.19 | $16.51 | 29400 |
| 2023-02-23 | 21.01 | $16.63 | 26500 |
| 2023-02-22 | 21.58 | $16.50 | 30200 |
| 2023-02-21 | 22.23 | $16.57 | 24108 |
| 2023-02-17 | 22.78 | $17.01 | 26300 |
| 2023-02-16 | 22.71 | $16.96 | 20130 |
| 2023-02-15 | 22.19 | $17.11 | 18600 |
| 2023-02-14 | 21.53 | $17.09 | 21114 |
| 2023-02-13 | 20.83 | $17.15 | 55203 |
| 2023-02-10 | 20.09 | $16.85 | 27600 |
| 2023-02-09 | 19.76 | $16.76 | 21500 |
| 2023-02-08 | 19.39 | $16.84 | 18107 |
| 2023-02-07 | 18.86 | $16.96 | 51932 |
| 2023-02-06 | 18.31 | $16.81 | 42200 |
| 2023-02-03 | 17.87 | $16.88 | 32700 |
| 2023-02-02 | 17.16 | $17.11 | 58433 |
| 2023-02-01 | 16.23 | $17.03 | 42200 |
| 2023-01-31 | 15.37 | $16.86 | 40400 |
| 2023-01-30 | 14.78 | $16.58 | 43634 |
| 2023-01-27 | 14.43 | $16.82 | 50300 |
| 2023-01-26 | 13.90 | $16.67 | 18600 |
| 2023-01-25 | 13.63 | $16.53 | 33900 |
| 2023-01-24 | 13.43 | $16.54 | 57738 |
| 2023-01-23 | 12.91 | $16.54 | 18100 |
| 2023-01-20 | 12.64 | $16.29 | 15900 |
| 2023-01-19 | 12.84 | $16.08 | 32825 |
| 2023-01-18 | 13.24 | $16.23 | 24500 |
| 2023-01-17 | 13.18 | $16.47 | 19739 |
| 2023-01-13 | 12.75 | $16.49 | 21100 |
| 2023-01-12 | 12.40 | $16.43 | 24915 |
| 2023-01-11 | 12.03 | $16.41 | 26200 |
| 2023-01-10 | 11.78 | $16.19 | 37739 |
| 2023-01-09 | 11.88 | $15.97 | 26040 |
| 2023-01-06 | 11.98 | $15.92 | 22200 |
| 2023-01-05 | 12.43 | $15.59 | 45100 |
| 2023-01-04 | 12.74 | $15.77 | 37242 |
| 2023-01-03 | 13.35 | $15.72 | 27700 |
| 2022-12-30 | 13.59 | $15.76 | 137113 |
| 2022-12-29 | 13.82 | $15.60 | 50329 |
| 2022-12-28 | 13.73 | $15.26 | 62624 |
| 2022-12-27 | 13.50 | $15.42 | 48400 |
| 2022-12-23 | 13.43 | $15.54 | 26500 |
| 2022-12-22 | 13.34 | $15.48 | 31927 |
| 2022-12-21 | 13.24 | $15.94 | 55600 |
| 2022-12-20 | 13.86 | $15.71 | 53700 |
| 2022-12-19 | 14.37 | $15.77 | 81600 |
| 2022-12-16 | 15.07 | $15.92 | 49400 |
| 2022-12-15 | 15.80 | $16.10 | 26300 |
| 2022-12-14 | 16.16 | $16.46 | 28800 |
| 2022-12-13 | 15.99 | $16.41 | 30100 |
| 2022-12-12 | 15.75 | $16.26 | 32928 |
| 2022-12-09 | 16.15 | $16.17 | 13400 |
| 2022-12-08 | 16.58 | $16.21 | 29021 |
| 2022-12-07 | 16.99 | $16.11 | 27712 |
| 2022-12-06 | 17.56 | $16.12 | 41028 |
| 2022-12-05 | 18.17 | $16.27 | 29828 |
| 2022-12-02 | 18.45 | $16.59 | 11900 |
| 2022-12-01 | 18.25 | $16.72 | 20000 |
| 2022-11-30 | 17.76 | $16.67 | 163520 |
| 2022-11-29 | 17.32 | $16.25 | 34200 |
| 2022-11-28 | 17.45 | $16.17 | 35904 |
| 2022-11-25 | 17.49 | $16.46 | 6223 |
| 2022-11-23 | 16.98 | $16.46 | 18000 |
| 2022-11-22 | 16.51 | $16.28 | 23000 |
| 2022-11-21 | 16.23 | $16.07 | 29000 |
| 2022-11-18 | 16.12 | $16.13 | 34506 |
| 2022-11-17 | 15.98 | $15.99 | 33800 |
| 2022-11-16 | 16.05 | $16.02 | 20329 |
| 2022-11-15 | 15.86 | $16.16 | 32005 |
| 2022-11-14 | 15.60 | $16.03 | 17600 |
| 2022-11-11 | 15.46 | $16.11 | 25446 |
| 2022-11-10 | 15.42 | $15.98 | 21903 |
| 2022-11-09 | 15.54 | $15.27 | 29635 |
| 2022-11-08 | 16.35 | $15.51 | 230200 |
| 2022-11-07 | 17.01 | $15.58 | 31600 |
| 2022-11-04 | 17.65 | $15.29 | 20400 |
| 2022-11-03 | 18.14 | $15.22 | 25329 |
| 2022-11-02 | 18.29 | $15.38 | 29420 |
| 2022-11-01 | 18.84 | $15.69 | 26500 |
| 2022-10-31 | 19.75 | $15.67 | 29200 |
| 2022-10-28 | 20.61 | $15.74 | 15000 |
| 2022-10-27 | 21.52 | $15.36 | 38800 |
| 2022-10-26 | 22.27 | $15.52 | 26920 |
| 2022-10-25 | 23.21 | $15.55 | 30832 |
| 2022-10-24 | 24.10 | $15.31 | 69406 |
| 2022-10-21 | 24.51 | $15.11 | 41325 |
| 2022-10-20 | 24.62 | $14.85 | 79820 |
| 2022-10-19 | 24.74 | $14.95 | 28633 |
| 2022-10-18 | 25.01 | $15.13 | 23200 |
| 2022-10-17 | 25.47 | $14.98 | 34000 |
| 2022-10-14 | 25.61 | $14.69 | 43900 |
| 2022-10-13 | 25.77 | $15.03 | 34800 |
| 2022-10-12 | 25.66 | $14.67 | 68927 |
| 2022-10-11 | 25.26 | $14.56 | 64500 |
| 2022-10-10 | 24.83 | $14.60 | 58946 |
| 2022-10-07 | 24.17 | $14.76 | 63410 |
| 2022-10-06 | 23.66 | $15.05 | 40800 |
| 2022-10-05 | 23.43 | $15.20 | 102600 |
| 2022-10-04 | 23.18 | $15.37 | 122503 |
| 2022-10-03 | 23.37 | $15.07 | 53922 |
| 2022-09-30 | 22.91 | $14.69 | 120712 |
| 2022-09-29 | 21.82 | $14.64 | 113612 |
| 2022-09-28 | 20.54 | $14.96 | 109000 |
| 2022-09-27 | 19.31 | $14.64 | 36200 |
| 2022-09-26 | 17.90 | $14.73 | 64900 |
| 2022-09-23 | 16.53 | $15.01 | 56200 |
| 2022-09-22 | 15.14 | $15.49 | 35700 |
| 2022-09-21 | 14.24 | $16.15 | 21829 |
| 2022-09-20 | 14.02 | $16.52 | 60000 |
| 2022-09-19 | 13.96 | $16.64 | 36341 |
| 2022-09-16 | 13.89 | $16.33 | 17001 |
| 2022-09-15 | 13.43 | $16.54 | 26229 |
| 2022-09-14 | 13.17 | $16.66 | 77737 |
| 2022-09-13 | 13.03 | $16.73 | 30300 |
| 2022-09-12 | 13.01 | $17.43 | 21800 |
| 2022-09-09 | 13.58 | $17.09 | 12000 |
| 2022-09-08 | 14.01 | $16.98 | 19700 |
| 2022-09-07 | 14.08 | $16.78 | 20800 |
| 2022-09-06 | 14.02 | $16.55 | 18300 |
| 2022-09-02 | 13.73 | $16.77 | 24243 |
| 2022-09-01 | 13.64 | $16.81 | 16200 |
| 2022-08-31 | 13.16 | $16.99 | 21025 |
| 2022-08-30 | 13.05 | $16.99 | 11500 |
| 2022-08-29 | 13.07 | $17.24 | 27746 |
| 2022-08-26 | 13.26 | $17.34 | 21029 |
| 2022-08-25 | 13.84 | $17.74 | 34247 |
| 2022-08-24 | 14.30 | $17.58 | 12038 |
| 2022-08-23 | 14.99 | $17.53 | 17803 |
| 2022-08-22 | 15.64 | $17.43 | 24148 |
| 2022-08-19 | 16.31 | $17.90 | 45200 |
| 2022-08-18 | 16.71 | $18.09 | 16136 |
| 2022-08-17 | 16.67 | $17.98 | 44001 |
| 2022-08-16 | 16.63 | $18.23 | 17900 |
| 2022-08-15 | 16.10 | $18.30 | 21146 |
| 2022-08-12 | 15.54 | $18.14 | 32943 |
| 2022-08-11 | 15.12 | $17.92 | 33406 |
| 2022-08-10 | 14.90 | $17.84 | 54900 |
| 2022-08-09 | 14.77 | $17.57 | 43018 |
| 2022-08-08 | 14.98 | $17.66 | 15327 |
| 2022-08-05 | 15.01 | $17.57 | 16100 |
| 2022-08-04 | 15.23 | $17.61 | 25200 |
| 2022-08-03 | 15.18 | $17.78 | 25531 |
| 2022-08-02 | 15.13 | $17.45 | 29100 |
| 2022-08-01 | 15.36 | $17.54 | 32812 |
| 2022-07-29 | 15.50 | $17.67 | 48400 |
| 2022-07-28 | 15.65 | $17.25 | 27026 |
| 2022-07-27 | 16.20 | $17.09 | 43313 |
| 2022-07-26 | 16.98 | $16.58 | 60641 |
| 2022-07-25 | 17.32 | $16.89 | 22700 |
| 2022-07-22 | 18.15 | $16.93 | 22400 |
| 2022-07-21 | 19.06 | $17.21 | 29238 |
| 2022-07-20 | 20.03 | $17.03 | 20900 |
| 2022-07-19 | 20.93 | $16.88 | 31923 |
| 2022-07-18 | 21.60 | $16.38 | 30700 |
| 2022-07-15 | 22.03 | $16.47 | 15628 |
| 2022-07-14 | 22.23 | $16.25 | 7700 |
| 2022-07-13 | 21.97 | $16.32 | 58349 |
| 2022-07-12 | 21.83 | $16.40 | 74800 |
| 2022-07-11 | 21.90 | $16.42 | 105534 |
| 2022-07-08 | 22.07 | $16.65 | 66700 |
| 2022-07-07 | 22.36 | $16.67 | 131400 |
| 2022-07-06 | 22.47 | $16.47 | 41000 |
| 2022-07-05 | 22.44 | $16.43 | 42700 |
| 2022-07-01 | 22.14 | $16.33 | 126200 |
| 2022-06-30 | 21.97 | $16.34 | 174101 |
| 2022-06-29 | 21.81 | $16.34 | 164700 |
| 2022-06-28 | 21.77 | $16.64 | 50500 |
| 2022-06-27 | 21.97 | $16.71 | 25843 |
| 2022-06-24 | 22.07 | $16.62 | 126300 |
| 2022-06-23 | 22.06 | $16.26 | 12800 |
| 2022-06-22 | 21.48 | $16.01 | 19200 |
| 2022-06-21 | 20.80 | $16.39 | 24703 |
| 2022-06-17 | 20.44 | $16.13 | 27813 |
| 2022-06-16 | 19.58 | $16.00 | 51500 |
| 2022-06-15 | 18.77 | $16.88 | 19430 |
| 2022-06-14 | 18.23 | $16.64 | 43809 |
| 2022-06-13 | 17.52 | $16.72 | 37813 |
| 2022-06-10 | 17.13 | $17.62 | 16900 |
| 2022-06-09 | 17.52 | $17.88 | 25400 |
| 2022-06-08 | 18.37 | $18.22 | 17200 |
| 2022-06-07 | 18.96 | $18.25 | 26228 |
| 2022-06-06 | 19.59 | $18.10 | 28333 |
| 2022-06-03 | 20.59 | $18.22 | 24210 |
| 2022-06-02 | 21.44 | $18.54 | 21000 |
| 2022-06-01 | 22.32 | $18.11 | 35600 |
| 2022-05-31 | 23.42 | $18.41 | 30030 |
| 2022-05-27 | 24.61 | $18.37 | 23500 |
| 2022-05-26 | 25.85 | $17.84 | 67725 |
| 2022-05-25 | 26.46 | $17.18 | 12618 |
| 2022-05-24 | 26.20 | $17.26 | 29114 |
| 2022-05-23 | 25.70 | $17.26 | 29100 |
| 2022-05-20 | 25.32 | $17.05 | 14225 |
| 2022-05-19 | 24.67 | $17.12 | 20929 |
| 2022-05-18 | 24.11 | $17.25 | 20106 |
| 2022-05-17 | 23.68 | $17.64 | 23300 |
| 2022-05-16 | 23.40 | $17.26 | 22711 |
| 2022-05-13 | 22.52 | $17.26 | 36100 |
| 2022-05-12 | 21.36 | $16.82 | 38832 |
| 2022-05-11 | 20.14 | $17.37 | 25947 |
| 2022-05-10 | 19.37 | $17.38 | 40003 |
| 2022-05-09 | 18.63 | $17.52 | 30112 |
| 2022-05-06 | 18.07 | $18.17 | 19732 |
| 2022-05-05 | 18.09 | $18.35 | 21347 |
| 2022-05-04 | 18.19 | $18.94 | 9127 |
| 2022-05-03 | 18.56 | $18.46 | 40600 |
| 2022-05-02 | 18.30 | $18.33 | 36832 |
| 2022-04-29 | 17.90 | $18.36 | 19200 |
| 2022-04-28 | 17.71 | $19.02 | 22100 |
| 2022-04-27 | 17.56 | $18.58 | 18700 |
| 2022-04-26 | 16.97 | $18.60 | 17622 |
| 2022-04-25 | 16.36 | $19.10 | 27837 |
| 2022-04-22 | 15.83 | $19.02 | 23800 |
| 2022-04-21 | 15.59 | $19.54 | 20700 |
| 2022-04-20 | 16.15 | $19.74 | 65000 |
| 2022-04-19 | 16.49 | $19.75 | 22600 |
| 2022-04-18 | 16.73 | $19.45 | 31900 |
| 2022-04-14 | 16.57 | $19.40 | 27100 |
| 2022-04-13 | 16.57 | $19.65 | 21900 |
| 2022-04-12 | 16.50 | $19.45 | 15200 |
| 2022-04-11 | 16.44 | $19.54 | 32844 |
| 2022-04-08 | 16.32 | $19.61 | 21300 |
| 2022-04-07 | 16.39 | $19.78 | 47600 |
| 2022-04-06 | 16.46 | $19.75 | 45648 |
| 2022-04-05 | 16.55 | $20.00 | 36129 |
| 2022-04-04 | 17.02 | $20.25 | 61403 |
| 2022-04-01 | 17.87 | $20.27 | 33335 |
| 2022-03-31 | 18.68 | $20.25 | 88700 |
| 2022-03-30 | 19.47 | $20.67 | 51423 |
| 2022-03-29 | 20.46 | $20.50 | 58400 |
| 2022-03-28 | 21.31 | $20.37 | 20300 |
| 2022-03-25 | 21.99 | $20.34 | 12200 |
| 2022-03-24 | 22.71 | $20.20 | 20500 |
| 2022-03-23 | 23.34 | $20.05 | 22648 |
| 2022-03-22 | 24.06 | $20.52 | 24400 |
| 2022-03-21 | 24.81 | $20.83 | 41522 |
| 2022-03-18 | 26.00 | $20.75 | 19800 |
| 2022-03-17 | 27.22 | $20.70 | 45312 |
| 2022-03-16 | 28.51 | $19.85 | 18500 |
| 2022-03-15 | 28.73 | $19.19 | 33700 |
| 2022-03-14 | 28.07 | $18.92 | 16006 |
| 2022-03-11 | 27.31 | $19.24 | 14800 |
| 2022-03-10 | 26.85 | $19.32 | 34821 |
| 2022-03-09 | 26.36 | $19.68 | 10900 |
| 2022-03-08 | 26.28 | $19.29 | 33400 |
| 2022-03-07 | 26.16 | $19.39 | 25419 |
| 2022-03-04 | 26.11 | $19.75 | 91646 |
| 2022-03-03 | 26.36 | $19.86 | 12400 |
| 2022-03-02 | 26.76 | $20.00 | 24000 |
| 2022-03-01 | 27.19 | $19.74 | 29249 |
| 2022-02-28 | 27.50 | $19.83 | 29944 |
| 2022-02-25 | 27.83 | $19.85 | 17500 |
| 2022-02-24 | 27.83 | $19.24 | 69322 |
| 2022-02-23 | 26.92 | $19.05 | 26834 |
| 2022-02-22 | 26.38 | $19.81 | 53700 |
| 2022-02-18 | 26.06 | $20.00 | 36800 |
| 2022-02-17 | 26.26 | $20.23 | 22937 |
| 2022-02-16 | 26.56 | $20.56 | 50500 |
| 2022-02-15 | 26.92 | $20.25 | 30419 |
| 2022-02-14 | 27.22 | $20.09 | 33300 |
| 2022-02-11 | 27.29 | $20.34 | 28100 |
| 2022-02-10 | 27.64 | $20.67 | 16700 |
| 2022-02-09 | 28.25 | $20.75 | 29900 |
| 2022-02-08 | 28.91 | $20.43 | 23300 |
| 2022-02-07 | 28.80 | $20.11 | 17700 |
| 2022-02-04 | 28.26 | $20.12 | 29407 |
| 2022-02-03 | 27.71 | $20.24 | 27200 |
| 2022-02-02 | 27.14 | $20.50 | 15631 |
| 2022-02-01 | 26.83 | $20.36 | 26022 |
| 2022-01-31 | 26.50 | $20.26 | 21702 |
| 2022-01-28 | 25.85 | $19.85 | 24600 |
| 2022-01-27 | 24.47 | $19.41 | 25800 |
| 2022-01-26 | 22.74 | $19.47 | 28900 |
| 2022-01-25 | 20.94 | $19.43 | 29000 |
| 2022-01-24 | 19.01 | $19.87 | 142314 |
| 2022-01-21 | 16.98 | $20.01 | 24700 |
| 2022-01-20 | 15.90 | $20.57 | 35849 |
| 2022-01-19 | 15.46 | $20.60 | 77110 |
| 2022-01-18 | 15.00 | $21.18 | 28023 |
| 2022-01-14 | 15.04 | $21.38 | 14700 |
| 2022-01-13 | 15.45 | $21.42 | 21600 |
| 2022-01-12 | 16.21 | $21.44 | 22637 |
| 2022-01-11 | 17.05 | $21.37 | 24500 |
| 2022-01-10 | 17.73 | $20.97 | 21200 |
| 2022-01-07 | 17.79 | $21.12 | 32525 |
| 2022-01-06 | 18.00 | $21.11 | 49043 |
| 2022-01-05 | 18.29 | $21.36 | 33643 |
| 2022-01-04 | 19.13 | $21.46 | 28100 |
| 2022-01-03 | 19.98 | $21.70 | 37804 |
| 2021-12-31 | 21.00 | $21.29 | 61200 |
| 2021-12-30 | 22.08 | $21.95 | 47700 |
| 2021-12-29 | 22.51 | $21.70 | 37901 |
| 2021-12-28 | 23.28 | $21.30 | 26911 |
| 2021-12-27 | 24.14 | $21.27 | 17300 |
| 2021-12-23 | 25.04 | $21.13 | 24128 |
| 2021-12-22 | 25.45 | $20.90 | 22600 |
| 2021-12-21 | 25.69 | $21.35 | 32143 |
| 2021-12-20 | 26.08 | $21.11 | 47400 |
| 2021-12-17 | 26.65 | $21.38 | 10600 |
| 2021-12-16 | 27.25 | $21.30 | 17600 |
| 2021-12-15 | 28.23 | $21.25 | 30900 |
| 2021-12-14 | 29.05 | $21.09 | 11714 |
| 2021-12-13 | 29.55 | $21.10 | 10123 |
| 2021-12-10 | 30.40 | $21.31 | 12200 |
| 2021-12-09 | 31.27 | $21.13 | 7900 |
| 2021-12-08 | 32.19 | $21.20 | 19740 |
| 2021-12-07 | 33.16 | $21.23 | 24826 |
| 2021-12-06 | 33.94 | $20.70 | 34940 |
| 2021-12-03 | 33.85 | $20.47 | 37324 |
| 2021-12-02 | 33.58 | $20.51 | 24725 |
| 2021-12-01 | 33.32 | $20.60 | 34300 |
| 2021-11-30 | 33.17 | $20.69 | 47100 |
| 2021-11-29 | 32.58 | $20.88 | 36500 |
| 2021-11-26 | 32.00 | $20.75 | 23100 |
| 2021-11-24 | 31.38 | $21.17 | 29200 |
| 2021-11-23 | 31.93 | $21.14 | 38318 |
| 2021-11-22 | 32.68 | $21.25 | 16300 |
| 2021-11-19 | 32.67 | $21.16 | 16941 |
| 2021-11-18 | 32.66 | $21.25 | 25044 |
| 2021-11-17 | 33.03 | $21.32 | 23117 |
| 2021-11-16 | 33.00 | $21.37 | 24000 |
| 2021-11-15 | 32.77 | $21.30 | 30500 |
| 2021-11-12 | 32.64 | $21.35 | 15900 |
| 2021-11-11 | 32.51 | $21.24 | 25700 |
| 2021-11-10 | 32.49 | $21.38 | 14800 |
| 2021-11-09 | 32.32 | $21.39 | 16500 |
| 2021-11-08 | 32.17 | $21.42 | 12100 |
| 2021-11-05 | 31.81 | $21.41 | 14700 |
| 2021-11-04 | 31.45 | $21.29 | 9715 |
| 2021-11-03 | 31.10 | $21.39 | 12547 |
| 2021-11-02 | 30.53 | $21.38 | 21300 |
| 2021-11-01 | 29.98 | $21.13 | 25400 |
| 2021-10-29 | 29.81 | $21.03 | 9800 |
| 2021-10-28 | 29.73 | $21.07 | 38200 |
| 2021-10-27 | 29.71 | $20.91 | 22106 |
| 2021-10-26 | 29.47 | $21.10 | 19900 |
| 2021-10-25 | 29.19 | $21.05 | 15721 |
| 2021-10-22 | 28.91 | $21.02 | 21424 |
| 2021-10-21 | 28.74 | $20.90 | 19913 |
| 2021-10-20 | 28.66 | $21.08 | 23100 |
| 2021-10-19 | 28.58 | $20.68 | 20800 |
| 2021-10-18 | 28.89 | $20.65 | 16400 |
| 2021-10-15 | 29.36 | $20.51 | 13100 |
| 2021-10-14 | 29.92 | $20.41 | 17005 |
| 2021-10-13 | 30.67 | $20.27 | 17900 |
| 2021-10-12 | 31.59 | $20.32 | 9339 |
| 2021-10-11 | 32.65 | $20.17 | 10910 |
| 2021-10-08 | 33.67 | $20.28 | 17038 |
| 2021-10-07 | 34.59 | $20.25 | 24100 |
| 2021-10-06 | 35.56 | $19.93 | 25235 |
| 2021-10-05 | 37.28 | $19.82 | 42700 |
| 2021-10-04 | 38.93 | $19.68 | 47912 |
| 2021-10-01 | 40.67 | $19.98 | 44700 |
| 2021-09-30 | 42.54 | $19.70 | 123701 |
| 2021-09-29 | 44.60 | $20.40 | 45323 |
| 2021-09-28 | 46.54 | $20.61 | 25900 |
| 2021-09-27 | 48.59 | $20.37 | 9700 |
| 2021-09-24 | 50.28 | $20.52 | 7524 |
| 2021-09-23 | 52.05 | $20.52 | 17908 |
| 2021-09-22 | 53.81 | $20.35 | 10500 |
| 2021-09-21 | 55.89 | $20.55 | 21241 |
| 2021-09-20 | 57.63 | $20.49 | 25945 |
| 2021-09-17 | 59.54 | $20.95 | 12723 |
| 2021-09-16 | 60.52 | $20.95 | 20404 |
| 2021-09-15 | 61.55 | $21.19 | 24700 |
| 2021-09-14 | 62.19 | $21.06 | 13900 |
| 2021-09-13 | 62.82 | $21.14 | 15218 |
| 2021-09-10 | 63.41 | $21.27 | 13120 |
| 2021-09-09 | 63.75 | $21.38 | 26600 |
| 2021-09-08 | 63.87 | $22.16 | 17832 |
| 2021-09-07 | 63.72 | $21.52 | 12300 |
| 2021-09-03 | 63.82 | $21.56 | 25600 |
| 2021-09-02 | 63.93 | $21.25 | 29100 |
| 2021-09-01 | 64.22 | $21.27 | 13900 |
| 2021-08-31 | 64.27 | $21.35 | 13526 |
| 2021-08-30 | 64.35 | $21.30 | 10527 |
| 2021-08-27 | 64.46 | $21.18 | 10227 |
| 2021-08-26 | 64.58 | $21.12 | 16100 |
| 2021-08-25 | 64.72 | $21.17 | 18249 |
| 2021-08-24 | 64.87 | $21.10 | 33649 |
| 2021-08-23 | 65.03 | $21.05 | 24500 |
| 2021-08-20 | 65.19 | $21.04 | 19115 |
| 2021-08-19 | 65.43 | $20.62 | 16100 |
| 2021-08-18 | 65.69 | $20.90 | 25700 |
| 2021-08-17 | 65.25 | $21.03 | 16400 |
| 2021-08-16 | 64.63 | $21.14 | 25000 |
| 2021-08-13 | 63.97 | $21.20 | 9107 |
| 2021-08-12 | 63.16 | $21.25 | 11417 |
| 2021-08-11 | 62.26 | $21.07 | 14202 |
| 2021-08-10 | 61.35 | $21.03 | 15600 |
| 2021-08-09 | 60.39 | $21.01 | 19700 |
| 2021-08-06 | 59.27 | $21.08 | 26948 |
| 2021-08-05 | 58.09 | $20.83 | 37116 |
| 2021-08-04 | 56.89 | $20.38 | 20340 |
| 2021-08-03 | 55.66 | $20.49 | 13810 |
| 2021-08-02 | 54.29 | $20.51 | 11837 |
| 2021-07-30 | 52.77 | $20.54 | 12900 |
| 2021-07-29 | 51.17 | $20.57 | 18000 |
| 2021-07-28 | 49.50 | $20.52 | 16105 |
| 2021-07-27 | 47.74 | $20.51 | 21500 |
| 2021-07-26 | 45.87 | $20.73 | 10800 |
| 2021-07-23 | 43.94 | $20.66 | 24600 |
| 2021-07-22 | 41.91 | $20.60 | 34312 |
| 2021-07-21 | 39.77 | $20.75 | 32300 |
| 2021-07-20 | 37.53 | $20.54 | 27442 |
| 2021-07-19 | 35.18 | $20.36 | 49415 |
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