Is First United Corporation (FUNC) a Buy, Sell, or Hold?
Enter your email address below for free access to our First United Corporation (FUNC) research center and poll results.
NASDAQ : FUNC
First United Corporation
$45.35 USD
-$0.51 (-1.11%)
- Volume
- 21.59K
- Average Volume
- 20.62K
- Market Capitalization
- $292.36M
- P/E Ratio
- 11.60
- Dividend Yield
- 2.21%
- Price Target
- $50.00
- Year High
- $46.30
- Year Low
- $31.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.23
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
44.27
2026-07-17
Close Price
$45.35
Vol: 21600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.14
Average
25.05
Maximum
44.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.27 | $45.35 | 21600 |
| 2026-07-16 | 44.04 | $45.86 | 23600 |
| 2026-07-15 | 43.82 | $44.83 | 26000 |
| 2026-07-14 | 43.65 | $44.51 | 42701 |
| 2026-07-13 | 43.51 | $44.89 | 25400 |
| 2026-07-10 | 43.35 | $44.38 | 19432 |
| 2026-07-09 | 43.22 | $43.90 | 14900 |
| 2026-07-08 | 43.07 | $43.46 | 15741 |
| 2026-07-07 | 42.91 | $43.96 | 23138 |
| 2026-07-06 | 42.70 | $44.31 | 23200 |
| 2026-07-02 | 42.47 | $44.53 | 18100 |
| 2026-07-01 | 42.15 | $46.18 | 28600 |
| 2026-06-30 | 41.79 | $44.11 | 32800 |
| 2026-06-29 | 41.53 | $44.90 | 36947 |
| 2026-06-26 | 41.26 | $45.40 | 147900 |
| 2026-06-25 | 40.94 | $43.30 | 5700 |
| 2026-06-24 | 40.71 | $43.43 | 17600 |
| 2026-06-23 | 40.45 | $43.17 | 14734 |
| 2026-06-22 | 40.15 | $42.25 | 12600 |
| 2026-06-18 | 39.91 | $42.58 | 62135 |
| 2026-06-17 | 39.66 | $40.86 | 27000 |
| 2026-06-16 | 39.47 | $41.35 | 15413 |
| 2026-06-15 | 39.26 | $41.46 | 15826 |
| 2026-06-12 | 39.03 | $41.87 | 25738 |
| 2026-06-11 | 38.80 | $41.65 | 26712 |
| 2026-06-10 | 38.57 | $41.64 | 34000 |
| 2026-06-09 | 38.34 | $40.96 | 32627 |
| 2026-06-08 | 38.15 | $40.27 | 31200 |
| 2026-06-05 | 38.06 | $39.72 | 23700 |
| 2026-06-04 | 37.98 | $39.72 | 9400 |
| 2026-06-03 | 37.87 | $38.12 | 14302 |
| 2026-06-02 | 37.83 | $39.04 | 8400 |
| 2026-06-01 | 37.73 | $38.87 | 12611 |
| 2026-05-29 | 37.65 | $39.54 | 12600 |
| 2026-05-28 | 37.53 | $39.00 | 9600 |
| 2026-05-27 | 37.44 | $38.76 | 41000 |
| 2026-05-26 | 37.42 | $38.17 | 21700 |
| 2026-05-22 | 37.41 | $37.15 | 11540 |
| 2026-05-21 | 37.46 | $37.55 | 13205 |
| 2026-05-20 | 37.48 | $37.54 | 12200 |
| 2026-05-19 | 37.49 | $36.95 | 10622 |
| 2026-05-18 | 37.54 | $37.12 | 19000 |
| 2026-05-15 | 37.56 | $36.90 | 29322 |
| 2026-05-14 | 37.60 | $37.38 | 12843 |
| 2026-05-13 | 37.61 | $37.03 | 14246 |
| 2026-05-12 | 37.64 | $36.97 | 11000 |
| 2026-05-11 | 37.68 | $37.27 | 19800 |
| 2026-05-08 | 37.74 | $38.30 | 5738 |
| 2026-05-07 | 37.74 | $38.18 | 9023 |
| 2026-05-06 | 37.78 | $37.51 | 9326 |
| 2026-05-05 | 37.82 | $37.40 | 13539 |
| 2026-05-04 | 37.81 | $37.01 | 13524 |
| 2026-05-01 | 37.83 | $37.25 | 8300 |
| 2026-04-30 | 37.82 | $37.16 | 14000 |
| 2026-04-29 | 37.80 | $37.15 | 7933 |
| 2026-04-28 | 37.78 | $38.46 | 6900 |
| 2026-04-27 | 37.69 | $37.91 | 8813 |
| 2026-04-24 | 37.61 | $38.18 | 6900 |
| 2026-04-23 | 37.54 | $37.96 | 10246 |
| 2026-04-22 | 37.48 | $37.80 | 9400 |
| 2026-04-21 | 37.42 | $37.91 | 20536 |
| 2026-04-20 | 37.38 | $37.48 | 6740 |
| 2026-04-17 | 37.31 | $37.62 | 9540 |
| 2026-04-16 | 37.24 | $37.55 | 11209 |
| 2026-04-15 | 37.15 | $37.69 | 5948 |
| 2026-04-14 | 37.06 | $37.76 | 8300 |
| 2026-04-13 | 36.98 | $38.50 | 6232 |
| 2026-04-10 | 36.85 | $38.26 | 4000 |
| 2026-04-09 | 36.74 | $39.11 | 9000 |
| 2026-04-08 | 36.58 | $38.19 | 13100 |
| 2026-04-07 | 36.47 | $37.30 | 7125 |
| 2026-04-06 | 36.42 | $37.38 | 4300 |
| 2026-04-02 | 36.35 | $37.02 | 3000 |
| 2026-04-01 | 36.30 | $36.78 | 7200 |
| 2026-03-31 | 36.27 | $36.64 | 5800 |
| 2026-03-30 | 36.25 | $36.76 | 11732 |
| 2026-03-27 | 36.20 | $36.34 | 6506 |
| 2026-03-26 | 36.16 | $36.78 | 7934 |
| 2026-03-25 | 36.12 | $36.70 | 6000 |
| 2026-03-24 | 36.12 | $36.72 | 7505 |
| 2026-03-23 | 36.07 | $36.99 | 22745 |
| 2026-03-20 | 35.98 | $36.07 | 35249 |
| 2026-03-19 | 35.99 | $36.19 | 9593 |
| 2026-03-18 | 36.00 | $35.78 | 14600 |
| 2026-03-17 | 36.06 | $36.00 | 10537 |
| 2026-03-16 | 36.15 | $36.07 | 6040 |
| 2026-03-13 | 36.22 | $35.86 | 26500 |
| 2026-03-12 | 36.30 | $36.13 | 12420 |
| 2026-03-11 | 36.38 | $35.95 | 11300 |
| 2026-03-10 | 36.51 | $35.91 | 13110 |
| 2026-03-09 | 36.66 | $36.24 | 15200 |
| 2026-03-06 | 36.83 | $36.10 | 52600 |
| 2026-03-05 | 36.99 | $36.00 | 14000 |
| 2026-03-04 | 37.16 | $36.10 | 10735 |
| 2026-03-03 | 37.34 | $36.31 | 10600 |
| 2026-03-02 | 37.50 | $35.82 | 11345 |
| 2026-02-27 | 37.62 | $35.47 | 32500 |
| 2026-02-26 | 37.76 | $35.97 | 8607 |
| 2026-02-25 | 37.82 | $36.68 | 7800 |
| 2026-02-24 | 37.82 | $35.83 | 9400 |
| 2026-02-23 | 37.88 | $35.12 | 17600 |
| 2026-02-20 | 37.96 | $36.32 | 10716 |
| 2026-02-19 | 38.11 | $36.41 | 7000 |
| 2026-02-18 | 38.27 | $36.95 | 8838 |
| 2026-02-17 | 38.31 | $37.68 | 9400 |
| 2026-02-13 | 38.32 | $37.62 | 8700 |
| 2026-02-12 | 38.41 | $37.32 | 12700 |
| 2026-02-11 | 38.45 | $37.74 | 7600 |
| 2026-02-10 | 38.43 | $38.62 | 11413 |
| 2026-02-09 | 38.38 | $38.92 | 11500 |
| 2026-02-06 | 38.32 | $39.60 | 14900 |
| 2026-02-05 | 38.24 | $39.41 | 8400 |
| 2026-02-04 | 38.11 | $39.22 | 14500 |
| 2026-02-03 | 38.02 | $39.72 | 10707 |
| 2026-02-02 | 37.90 | $39.56 | 25913 |
| 2026-01-30 | 37.77 | $38.33 | 18016 |
| 2026-01-29 | 37.73 | $38.13 | 13000 |
| 2026-01-28 | 37.73 | $37.13 | 13735 |
| 2026-01-27 | 37.77 | $36.82 | 15721 |
| 2026-01-26 | 37.87 | $36.90 | 12345 |
| 2026-01-23 | 37.99 | $36.77 | 13405 |
| 2026-01-22 | 38.11 | $39.34 | 13716 |
| 2026-01-21 | 38.13 | $39.57 | 13700 |
| 2026-01-20 | 38.16 | $37.71 | 11415 |
| 2026-01-16 | 38.33 | $37.92 | 16100 |
| 2026-01-15 | 38.48 | $39.47 | 10442 |
| 2026-01-14 | 38.55 | $38.03 | 31200 |
| 2026-01-13 | 38.69 | $37.45 | 13842 |
| 2026-01-12 | 38.85 | $37.60 | 18142 |
| 2026-01-09 | 38.99 | $37.81 | 50319 |
| 2026-01-08 | 39.07 | $37.85 | 60440 |
| 2026-01-07 | 39.13 | $36.82 | 13148 |
| 2026-01-06 | 39.23 | $37.42 | 16926 |
| 2026-01-05 | 39.29 | $37.33 | 25328 |
| 2026-01-02 | 39.35 | $37.08 | 19400 |
| 2025-12-31 | 39.43 | $37.44 | 9400 |
| 2025-12-30 | 39.47 | $38.09 | 14800 |
| 2025-12-29 | 39.47 | $38.00 | 10500 |
| 2025-12-26 | 39.48 | $38.73 | 13100 |
| 2025-12-24 | 39.45 | $39.30 | 14200 |
| 2025-12-23 | 39.40 | $39.16 | 12200 |
| 2025-12-22 | 39.29 | $39.79 | 25029 |
| 2025-12-19 | 39.14 | $40.29 | 68900 |
| 2025-12-18 | 38.92 | $41.06 | 63200 |
| 2025-12-17 | 38.66 | $40.90 | 49900 |
| 2025-12-16 | 38.41 | $40.89 | 39031 |
| 2025-12-15 | 38.13 | $40.86 | 20100 |
| 2025-12-12 | 37.91 | $40.51 | 20400 |
| 2025-12-11 | 37.70 | $40.41 | 44800 |
| 2025-12-10 | 37.50 | $39.51 | 64821 |
| 2025-12-09 | 37.33 | $38.98 | 10728 |
| 2025-12-08 | 37.17 | $38.79 | 11533 |
| 2025-12-05 | 37.00 | $38.61 | 19800 |
| 2025-12-04 | 36.84 | $38.60 | 8200 |
| 2025-12-03 | 36.70 | $38.76 | 17236 |
| 2025-12-02 | 36.51 | $38.12 | 10400 |
| 2025-12-01 | 36.35 | $38.07 | 10742 |
| 2025-11-28 | 36.17 | $38.18 | 9835 |
| 2025-11-26 | 36.00 | $38.14 | 15800 |
| 2025-11-25 | 35.85 | $38.45 | 21615 |
| 2025-11-24 | 35.73 | $36.83 | 14000 |
| 2025-11-21 | 35.71 | $36.87 | 30713 |
| 2025-11-20 | 35.73 | $35.83 | 22900 |
| 2025-11-19 | 35.77 | $35.94 | 14500 |
| 2025-11-18 | 35.85 | $35.86 | 19230 |
| 2025-11-17 | 35.90 | $35.25 | 13110 |
| 2025-11-14 | 35.87 | $36.51 | 15223 |
| 2025-11-13 | 35.75 | $36.35 | 14214 |
| 2025-11-12 | 35.63 | $36.25 | 11522 |
| 2025-11-11 | 35.62 | $36.21 | 18300 |
| 2025-11-10 | 35.64 | $35.76 | 25600 |
| 2025-11-07 | 35.62 | $35.48 | 11539 |
| 2025-11-06 | 35.58 | $35.41 | 24500 |
| 2025-11-05 | 35.62 | $35.69 | 15000 |
| 2025-11-04 | 35.66 | $34.95 | 19800 |
| 2025-11-03 | 35.74 | $34.90 | 27312 |
| 2025-10-31 | 35.82 | $34.53 | 16800 |
| 2025-10-30 | 35.90 | $34.85 | 22948 |
| 2025-10-29 | 35.95 | $35.02 | 42909 |
| 2025-10-28 | 36.02 | $36.01 | 21140 |
| 2025-10-27 | 36.05 | $36.61 | 16700 |
| 2025-10-24 | 36.06 | $37.20 | 15400 |
| 2025-10-23 | 36.11 | $36.58 | 67963 |
| 2025-10-22 | 36.17 | $37.51 | 30104 |
| 2025-10-21 | 36.17 | $36.98 | 22527 |
| 2025-10-20 | 36.21 | $34.59 | 22400 |
| 2025-10-17 | 36.38 | $34.02 | 14700 |
| 2025-10-16 | 36.58 | $34.11 | 17439 |
| 2025-10-15 | 36.80 | $36.04 | 16812 |
| 2025-10-14 | 36.82 | $36.51 | 40901 |
| 2025-10-13 | 36.81 | $35.33 | 32900 |
| 2025-10-10 | 36.86 | $34.71 | 15348 |
| 2025-10-09 | 36.96 | $36.22 | 11000 |
| 2025-10-08 | 36.99 | $36.46 | 16013 |
| 2025-10-07 | 36.98 | $36.54 | 17600 |
| 2025-10-06 | 36.98 | $36.49 | 24100 |
| 2025-10-03 | 37.00 | $36.13 | 14611 |
| 2025-10-02 | 37.04 | $35.84 | 11300 |
| 2025-10-01 | 37.11 | $36.44 | 17544 |
| 2025-09-30 | 37.12 | $36.77 | 10006 |
| 2025-09-29 | 37.13 | $36.72 | 15900 |
| 2025-09-26 | 37.16 | $38.12 | 78432 |
| 2025-09-25 | 37.12 | $37.89 | 14100 |
| 2025-09-24 | 37.09 | $37.57 | 9100 |
| 2025-09-23 | 37.08 | $37.75 | 16101 |
| 2025-09-22 | 37.02 | $37.85 | 25600 |
| 2025-09-19 | 36.96 | $38.19 | 95614 |
| 2025-09-18 | 36.77 | $38.41 | 19200 |
| 2025-09-17 | 36.58 | $36.53 | 20813 |
| 2025-09-16 | 36.47 | $36.14 | 10139 |
| 2025-09-15 | 36.37 | $36.43 | 10800 |
| 2025-09-12 | 36.27 | $36.77 | 9300 |
| 2025-09-11 | 36.18 | $36.74 | 27248 |
| 2025-09-10 | 36.10 | $36.35 | 13400 |
| 2025-09-09 | 36.03 | $36.50 | 18800 |
| 2025-09-08 | 35.84 | $36.88 | 13100 |
| 2025-09-05 | 35.63 | $36.94 | 11319 |
| 2025-09-04 | 35.38 | $37.15 | 24400 |
| 2025-09-03 | 35.13 | $36.73 | 17900 |
| 2025-09-02 | 34.91 | $36.98 | 15000 |
| 2025-08-29 | 34.69 | $37.37 | 14131 |
| 2025-08-28 | 34.42 | $37.28 | 11500 |
| 2025-08-27 | 34.20 | $37.33 | 17200 |
| 2025-08-26 | 34.00 | $37.23 | 69344 |
| 2025-08-25 | 33.82 | $36.52 | 19100 |
| 2025-08-22 | 33.71 | $36.65 | 33400 |
| 2025-08-21 | 33.58 | $34.46 | 12500 |
| 2025-08-20 | 33.59 | $34.71 | 11300 |
| 2025-08-19 | 33.64 | $34.18 | 10100 |
| 2025-08-18 | 33.72 | $34.22 | 11517 |
| 2025-08-15 | 33.80 | $34.50 | 17700 |
| 2025-08-14 | 33.81 | $34.90 | 11209 |
| 2025-08-13 | 33.78 | $35.21 | 16600 |
| 2025-08-12 | 33.72 | $34.84 | 34700 |
| 2025-08-11 | 33.65 | $32.64 | 17000 |
| 2025-08-08 | 33.73 | $32.76 | 12546 |
| 2025-08-07 | 33.73 | $32.02 | 12300 |
| 2025-08-06 | 33.81 | $32.11 | 9900 |
| 2025-08-05 | 33.89 | $32.29 | 21700 |
| 2025-08-04 | 33.97 | $32.54 | 12100 |
| 2025-08-01 | 34.02 | $32.02 | 23224 |
| 2025-07-31 | 34.11 | $32.87 | 21700 |
| 2025-07-30 | 34.13 | $33.29 | 17600 |
| 2025-07-29 | 34.11 | $33.69 | 20100 |
| 2025-07-28 | 33.97 | $34.30 | 17732 |
| 2025-07-25 | 33.72 | $34.11 | 28044 |
| 2025-07-24 | 33.50 | $34.66 | 32600 |
| 2025-07-23 | 33.21 | $35.68 | 34700 |
| 2025-07-22 | 32.89 | $35.75 | 41200 |
| 2025-07-21 | 32.53 | $35.76 | 40713 |
| 2025-07-18 | 32.16 | $34.83 | 34600 |
| 2025-07-17 | 31.85 | $34.32 | 29400 |
| 2025-07-16 | 31.56 | $33.82 | 36700 |
| 2025-07-15 | 31.29 | $33.50 | 36900 |
| 2025-07-14 | 31.06 | $34.19 | 24216 |
| 2025-07-11 | 30.83 | $32.89 | 12800 |
| 2025-07-10 | 30.67 | $33.62 | 11500 |
| 2025-07-09 | 30.49 | $33.67 | 18931 |
| 2025-07-08 | 30.29 | $33.84 | 25606 |
| 2025-07-07 | 30.08 | $33.57 | 23100 |
| 2025-07-03 | 29.88 | $33.81 | 14205 |
| 2025-07-02 | 29.66 | $33.24 | 24213 |
| 2025-07-01 | 29.48 | $32.88 | 38800 |
| 2025-06-30 | 29.33 | $31.01 | 75400 |
| 2025-06-27 | 29.28 | $29.22 | 842300 |
| 2025-06-26 | 29.33 | $29.64 | 26900 |
| 2025-06-25 | 29.35 | $28.89 | 29600 |
| 2025-06-24 | 29.40 | $29.28 | 38931 |
| 2025-06-23 | 29.44 | $28.55 | 52700 |
| 2025-06-20 | 29.52 | $28.37 | 34508 |
| 2025-06-18 | 29.64 | $28.66 | 24232 |
| 2025-06-17 | 29.78 | $28.61 | 19514 |
| 2025-06-16 | 29.91 | $28.27 | 25010 |
| 2025-06-13 | 30.06 | $28.90 | 20719 |
| 2025-06-12 | 30.22 | $29.68 | 13031 |
| 2025-06-11 | 30.32 | $29.78 | 12300 |
| 2025-06-10 | 30.41 | $29.96 | 13000 |
| 2025-06-09 | 30.49 | $29.56 | 13529 |
| 2025-06-06 | 30.56 | $29.80 | 16940 |
| 2025-06-05 | 30.65 | $29.50 | 11139 |
| 2025-06-04 | 30.71 | $29.42 | 13300 |
| 2025-06-03 | 30.75 | $29.56 | 18017 |
| 2025-06-02 | 30.81 | $29.87 | 15410 |
| 2025-05-30 | 30.85 | $30.05 | 10200 |
| 2025-05-29 | 30.85 | $30.27 | 9900 |
| 2025-05-28 | 30.83 | $29.99 | 9800 |
| 2025-05-27 | 30.84 | $30.01 | 19136 |
| 2025-05-23 | 30.84 | $29.94 | 17706 |
| 2025-05-22 | 30.83 | $30.19 | 33600 |
| 2025-05-21 | 30.83 | $30.87 | 10443 |
| 2025-05-20 | 30.80 | $31.34 | 8400 |
| 2025-05-19 | 30.70 | $31.31 | 10000 |
| 2025-05-16 | 30.56 | $31.22 | 8831 |
| 2025-05-15 | 30.40 | $32.09 | 9300 |
| 2025-05-14 | 30.19 | $31.65 | 12200 |
| 2025-05-13 | 30.00 | $31.52 | 4500 |
| 2025-05-12 | 29.78 | $31.63 | 8918 |
| 2025-05-09 | 29.55 | $31.04 | 48702 |
| 2025-05-08 | 29.42 | $31.53 | 14000 |
| 2025-05-07 | 29.34 | $30.66 | 10627 |
| 2025-05-06 | 29.16 | $30.16 | 7214 |
| 2025-05-05 | 28.94 | $30.87 | 5640 |
| 2025-05-02 | 28.70 | $30.67 | 7939 |
| 2025-05-01 | 28.52 | $30.10 | 5800 |
| 2025-04-30 | 28.52 | $29.77 | 18500 |
| 2025-04-29 | 28.52 | $30.25 | 13816 |
| 2025-04-28 | 28.51 | $29.99 | 11819 |
| 2025-04-25 | 28.49 | $29.71 | 8200 |
| 2025-04-24 | 28.55 | $30.31 | 12611 |
| 2025-04-23 | 28.53 | $30.13 | 16000 |
| 2025-04-22 | 28.54 | $29.32 | 20104 |
| 2025-04-21 | 28.64 | $28.50 | 24500 |
| 2025-04-17 | 28.76 | $28.00 | 13401 |
| 2025-04-16 | 28.92 | $28.05 | 10114 |
| 2025-04-15 | 29.07 | $27.70 | 16732 |
| 2025-04-14 | 29.23 | $27.29 | 17300 |
| 2025-04-11 | 29.38 | $27.04 | 26513 |
| 2025-04-10 | 29.54 | $28.34 | 33700 |
| 2025-04-09 | 29.59 | $29.94 | 48000 |
| 2025-04-08 | 29.58 | $26.97 | 103239 |
| 2025-04-07 | 29.70 | $25.90 | 29800 |
| 2025-04-04 | 29.90 | $26.05 | 59045 |
| 2025-04-03 | 30.19 | $27.13 | 40220 |
| 2025-04-02 | 30.49 | $30.06 | 13003 |
| 2025-04-01 | 30.66 | $29.71 | 23615 |
| 2025-03-31 | 30.89 | $30.02 | 18221 |
| 2025-03-28 | 31.15 | $29.69 | 16702 |
| 2025-03-27 | 31.45 | $30.79 | 17100 |
| 2025-03-26 | 31.69 | $30.01 | 12122 |
| 2025-03-25 | 31.98 | $30.37 | 12900 |
| 2025-03-24 | 32.28 | $31.18 | 17800 |
| 2025-03-21 | 32.56 | $30.88 | 21220 |
| 2025-03-20 | 32.90 | $31.27 | 20300 |
| 2025-03-19 | 33.28 | $31.04 | 16722 |
| 2025-03-18 | 33.77 | $30.87 | 21514 |
| 2025-03-17 | 34.29 | $30.41 | 10700 |
| 2025-03-14 | 34.79 | $30.13 | 16400 |
| 2025-03-13 | 35.35 | $29.40 | 16327 |
| 2025-03-12 | 35.93 | $29.70 | 21613 |
| 2025-03-11 | 36.52 | $29.38 | 26500 |
| 2025-03-10 | 37.07 | $29.82 | 22800 |
| 2025-03-07 | 37.58 | $31.87 | 18900 |
| 2025-03-06 | 37.82 | $33.10 | 25200 |
| 2025-03-05 | 37.84 | $33.59 | 8015 |
| 2025-03-04 | 37.80 | $34.25 | 29508 |
| 2025-03-03 | 37.70 | $35.16 | 12800 |
| 2025-02-28 | 37.57 | $35.79 | 12300 |
| 2025-02-27 | 37.40 | $35.56 | 18607 |
| 2025-02-26 | 37.24 | $35.88 | 27300 |
| 2025-02-25 | 37.05 | $36.33 | 18018 |
| 2025-02-24 | 36.85 | $36.75 | 25932 |
| 2025-02-21 | 36.64 | $37.64 | 27500 |
| 2025-02-20 | 36.38 | $38.86 | 22300 |
| 2025-02-19 | 36.06 | $40.84 | 25411 |
| 2025-02-18 | 35.66 | $41.38 | 31419 |
| 2025-02-14 | 35.24 | $40.37 | 25200 |
| 2025-02-13 | 34.88 | $41.38 | 26300 |
| 2025-02-12 | 34.45 | $40.91 | 35148 |
| 2025-02-11 | 34.01 | $41.61 | 44600 |
| 2025-02-10 | 33.50 | $40.29 | 68070 |
| 2025-02-07 | 33.07 | $40.10 | 110732 |
| 2025-02-06 | 32.70 | $36.56 | 94640 |
| 2025-02-05 | 32.52 | $33.51 | 42900 |
| 2025-02-04 | 32.51 | $32.87 | 42911 |
| 2025-02-03 | 32.53 | $32.20 | 25846 |
| 2025-01-31 | 32.59 | $32.58 | 27000 |
| 2025-01-30 | 32.64 | $32.32 | 17716 |
| 2025-01-29 | 32.71 | $32.34 | 23603 |
| 2025-01-28 | 32.79 | $32.18 | 16500 |
| 2025-01-27 | 32.88 | $32.31 | 27646 |
| 2025-01-24 | 32.96 | $32.52 | 15900 |
| 2025-01-23 | 33.04 | $32.38 | 24217 |
| 2025-01-22 | 33.13 | $32.46 | 26700 |
| 2025-01-21 | 33.20 | $33.00 | 15508 |
| 2025-01-17 | 33.25 | $32.95 | 24304 |
| 2025-01-16 | 33.38 | $33.05 | 47616 |
| 2025-01-15 | 33.51 | $32.87 | 34246 |
| 2025-01-14 | 33.65 | $32.15 | 52614 |
| 2025-01-13 | 33.82 | $31.45 | 54434 |
| 2025-01-10 | 34.04 | $31.63 | 59900 |
| 2025-01-08 | 34.25 | $32.70 | 27113 |
| 2025-01-07 | 34.41 | $32.85 | 25616 |
| 2025-01-06 | 34.57 | $33.32 | 43700 |
| 2025-01-03 | 34.71 | $33.24 | 42700 |
| 2025-01-02 | 34.85 | $33.42 | 26033 |
| 2024-12-31 | 34.98 | $33.71 | 19700 |
| 2024-12-30 | 35.09 | $33.75 | 19407 |
| 2024-12-27 | 35.18 | $33.86 | 18744 |
| 2024-12-26 | 35.27 | $34.00 | 20000 |
| 2024-12-24 | 35.34 | $33.98 | 8100 |
| 2024-12-23 | 35.42 | $34.02 | 17500 |
| 2024-12-20 | 35.47 | $34.16 | 31500 |
| 2024-12-19 | 35.48 | $33.81 | 31400 |
| 2024-12-18 | 35.50 | $34.16 | 28346 |
| 2024-12-17 | 35.51 | $35.53 | 16900 |
| 2024-12-16 | 35.46 | $35.62 | 14426 |
| 2024-12-13 | 35.41 | $35.56 | 17800 |
| 2024-12-12 | 35.35 | $35.67 | 17800 |
| 2024-12-11 | 35.31 | $35.80 | 19700 |
| 2024-12-10 | 35.26 | $35.80 | 21300 |
| 2024-12-09 | 35.21 | $35.86 | 19600 |
| 2024-12-06 | 35.12 | $36.06 | 17543 |
| 2024-12-05 | 35.00 | $36.17 | 19134 |
| 2024-12-04 | 34.89 | $36.06 | 20600 |
| 2024-12-03 | 34.67 | $36.01 | 18500 |
| 2024-12-02 | 34.46 | $35.85 | 28548 |
| 2024-11-29 | 34.25 | $35.64 | 9800 |
| 2024-11-27 | 34.05 | $35.56 | 16422 |
| 2024-11-26 | 33.86 | $35.53 | 24900 |
| 2024-11-25 | 33.63 | $35.49 | 71100 |
| 2024-11-22 | 33.42 | $34.97 | 24101 |
| 2024-11-21 | 33.23 | $34.41 | 28237 |
| 2024-11-20 | 33.06 | $34.20 | 14020 |
| 2024-11-19 | 32.91 | $34.40 | 12100 |
| 2024-11-18 | 32.75 | $34.44 | 15000 |
| 2024-11-15 | 32.60 | $34.62 | 21900 |
| 2024-11-14 | 32.44 | $34.54 | 21200 |
| 2024-11-13 | 32.30 | $34.76 | 18100 |
| 2024-11-12 | 32.15 | $34.86 | 25700 |
| 2024-11-11 | 31.96 | $34.82 | 24912 |
| 2024-11-08 | 31.77 | $33.95 | 15917 |
| 2024-11-07 | 31.61 | $33.65 | 23504 |
| 2024-11-06 | 31.42 | $34.01 | 43400 |
| 2024-11-05 | 31.22 | $31.78 | 4900 |
| 2024-11-04 | 31.11 | $31.62 | 15440 |
| 2024-11-01 | 31.01 | $31.68 | 13200 |
| 2024-10-31 | 30.91 | $31.74 | 18200 |
| 2024-10-30 | 30.81 | $31.65 | 21900 |
| 2024-10-29 | 30.71 | $31.10 | 24700 |
| 2024-10-28 | 30.65 | $31.20 | 16747 |
| 2024-10-25 | 30.58 | $31.07 | 27300 |
| 2024-10-24 | 30.51 | $31.20 | 15437 |
| 2024-10-23 | 30.44 | $31.16 | 18400 |
| 2024-10-22 | 30.37 | $31.21 | 10500 |
| 2024-10-21 | 30.30 | $31.32 | 23900 |
| 2024-10-18 | 30.24 | $31.53 | 23000 |
| 2024-10-17 | 30.16 | $31.75 | 24114 |
| 2024-10-16 | 30.11 | $31.70 | 12405 |
| 2024-10-15 | 30.01 | $31.11 | 16400 |
| 2024-10-14 | 29.94 | $30.90 | 9014 |
| 2024-10-11 | 29.85 | $30.80 | 20200 |
| 2024-10-10 | 29.76 | $29.90 | 8600 |
| 2024-10-09 | 29.70 | $29.90 | 12606 |
| 2024-10-08 | 29.65 | $29.63 | 8100 |
| 2024-10-07 | 29.60 | $29.70 | 10800 |
| 2024-10-04 | 29.55 | $29.70 | 7447 |
| 2024-10-03 | 29.50 | $29.67 | 11944 |
| 2024-10-02 | 29.45 | $29.74 | 9102 |
| 2024-10-01 | 29.40 | $29.78 | 9400 |
| 2024-09-30 | 29.35 | $29.84 | 37513 |
| 2024-09-27 | 29.30 | $29.74 | 7300 |
| 2024-09-26 | 29.25 | $29.76 | 14900 |
| 2024-09-25 | 29.20 | $29.79 | 17500 |
| 2024-09-24 | 29.14 | $29.82 | 13700 |
| 2024-09-23 | 29.09 | $29.95 | 11827 |
| 2024-09-20 | 29.02 | $29.99 | 39900 |
| 2024-09-19 | 28.93 | $30.77 | 42438 |
| 2024-09-18 | 28.79 | $29.75 | 20800 |
| 2024-09-17 | 28.71 | $29.61 | 24100 |
| 2024-09-16 | 28.64 | $29.15 | 23924 |
| 2024-09-13 | 28.58 | $28.97 | 22517 |
| 2024-09-12 | 28.53 | $28.81 | 7900 |
| 2024-09-11 | 28.46 | $28.77 | 16600 |
| 2024-09-10 | 28.39 | $28.70 | 12100 |
| 2024-09-09 | 28.30 | $28.68 | 19200 |
| 2024-09-06 | 28.22 | $28.69 | 14000 |
| 2024-09-05 | 28.14 | $28.70 | 13431 |
| 2024-09-04 | 28.05 | $28.70 | 7600 |
| 2024-09-03 | 27.96 | $28.81 | 19600 |
| 2024-08-30 | 27.86 | $28.86 | 12308 |
| 2024-08-29 | 27.79 | $28.80 | 20006 |
| 2024-08-28 | 27.74 | $28.68 | 27300 |
| 2024-08-27 | 27.72 | $28.68 | 16500 |
| 2024-08-26 | 27.69 | $28.67 | 37521 |
| 2024-08-23 | 27.68 | $28.70 | 38700 |
| 2024-08-22 | 27.63 | $28.10 | 13000 |
| 2024-08-21 | 27.60 | $27.97 | 19342 |
| 2024-08-20 | 27.54 | $28.16 | 19227 |
| 2024-08-19 | 27.46 | $28.27 | 14549 |
| 2024-08-16 | 27.25 | $27.92 | 13100 |
| 2024-08-15 | 27.05 | $27.85 | 14513 |
| 2024-08-14 | 26.85 | $27.40 | 5526 |
| 2024-08-13 | 26.68 | $27.43 | 17700 |
| 2024-08-12 | 26.47 | $26.93 | 22400 |
| 2024-08-09 | 26.24 | $27.08 | 10000 |
| 2024-08-08 | 25.99 | $27.08 | 11314 |
| 2024-08-07 | 25.72 | $27.00 | 12415 |
| 2024-08-06 | 25.40 | $26.89 | 16315 |
| 2024-08-05 | 25.08 | $26.70 | 25034 |
| 2024-08-02 | 24.76 | $27.53 | 21800 |
| 2024-08-01 | 24.41 | $27.83 | 43938 |
| 2024-07-31 | 24.05 | $28.13 | 22300 |
| 2024-07-30 | 23.67 | $28.22 | 38400 |
| 2024-07-29 | 23.28 | $28.35 | 48433 |
| 2024-07-26 | 22.88 | $27.66 | 38500 |
| 2024-07-25 | 22.51 | $27.68 | 24000 |
| 2024-07-24 | 22.12 | $26.61 | 45000 |
| 2024-07-23 | 21.77 | $26.60 | 49008 |
| 2024-07-22 | 21.42 | $24.01 | 19239 |
| 2024-07-19 | 21.19 | $24.01 | 14800 |
| 2024-07-18 | 20.96 | $23.77 | 34724 |
| 2024-07-17 | 20.75 | $24.07 | 50420 |
| 2024-07-16 | 20.54 | $23.20 | 26500 |
| 2024-07-15 | 20.36 | $22.43 | 20726 |
| 2024-07-12 | 20.23 | $22.00 | 15700 |
| 2024-07-11 | 20.13 | $21.64 | 14900 |
| 2024-07-10 | 20.03 | $20.60 | 24248 |
| 2024-07-09 | 19.99 | $20.50 | 5748 |
| 2024-07-08 | 19.97 | $20.40 | 17800 |
| 2024-07-05 | 19.95 | $20.51 | 6000 |
| 2024-07-03 | 19.92 | $20.52 | 6133 |
| 2024-07-02 | 19.88 | $20.52 | 5200 |
| 2024-07-01 | 19.86 | $20.42 | 11035 |
| 2024-06-28 | 19.84 | $20.42 | 13900 |
| 2024-06-27 | 19.82 | $20.19 | 13400 |
| 2024-06-26 | 19.81 | $20.05 | 14709 |
| 2024-06-25 | 19.81 | $19.56 | 7131 |
| 2024-06-24 | 19.90 | $19.56 | 24346 |
| 2024-06-21 | 20.00 | $19.40 | 36800 |
| 2024-06-20 | 20.12 | $19.48 | 14700 |
| 2024-06-18 | 20.24 | $19.60 | 20514 |
| 2024-06-17 | 20.37 | $19.73 | 14907 |
| 2024-06-14 | 20.49 | $19.72 | 19700 |
| 2024-06-13 | 20.62 | $19.82 | 8200 |
| 2024-06-12 | 20.75 | $19.87 | 6500 |
| 2024-06-11 | 20.87 | $19.72 | 21000 |
| 2024-06-10 | 21.01 | $19.83 | 19510 |
| 2024-06-07 | 21.14 | $20.11 | 13806 |
| 2024-06-06 | 21.26 | $19.87 | 9200 |
| 2024-06-05 | 21.39 | $19.91 | 9000 |
| 2024-06-04 | 21.53 | $19.83 | 35900 |
| 2024-06-03 | 21.66 | $20.06 | 43122 |
| 2024-05-31 | 21.80 | $20.04 | 12400 |
| 2024-05-30 | 21.93 | $20.05 | 20600 |
| 2024-05-29 | 22.05 | $19.96 | 221200 |
| 2024-05-28 | 22.18 | $19.99 | 86944 |
| 2024-05-24 | 22.32 | $21.51 | 9236 |
| 2024-05-23 | 22.37 | $21.50 | 27232 |
| 2024-05-22 | 22.40 | $21.86 | 18341 |
| 2024-05-21 | 22.42 | $21.90 | 25538 |
| 2024-05-20 | 22.44 | $22.03 | 16900 |
| 2024-05-17 | 22.45 | $22.24 | 10229 |
| 2024-05-16 | 22.45 | $22.29 | 14100 |
| 2024-05-15 | 22.44 | $22.40 | 21321 |
| 2024-05-14 | 22.42 | $22.39 | 20100 |
| 2024-05-13 | 22.40 | $22.38 | 18636 |
| 2024-05-10 | 22.39 | $22.48 | 11200 |
| 2024-05-09 | 22.39 | $22.52 | 34514 |
| 2024-05-08 | 22.39 | $22.53 | 26902 |
| 2024-05-07 | 22.39 | $22.54 | 21717 |
| 2024-05-06 | 22.39 | $22.61 | 24400 |
| 2024-05-03 | 22.39 | $22.69 | 12500 |
| 2024-05-02 | 22.38 | $22.63 | 22400 |
| 2024-05-01 | 22.38 | $22.57 | 17528 |
| 2024-04-30 | 22.38 | $22.59 | 45500 |
| 2024-04-29 | 22.39 | $22.64 | 23132 |
| 2024-04-26 | 22.40 | $22.52 | 29600 |
| 2024-04-25 | 22.42 | $22.28 | 38046 |
| 2024-04-24 | 22.44 | $22.20 | 48647 |
| 2024-04-23 | 22.46 | $22.27 | 14600 |
| 2024-04-22 | 22.48 | $22.20 | 31141 |
| 2024-04-19 | 22.50 | $22.18 | 25300 |
| 2024-04-18 | 22.52 | $22.10 | 59629 |
| 2024-04-17 | 22.54 | $22.02 | 30031 |
| 2024-04-16 | 22.53 | $22.01 | 19125 |
| 2024-04-15 | 22.52 | $22.31 | 26703 |
| 2024-04-12 | 22.49 | $22.44 | 16600 |
| 2024-04-11 | 22.46 | $22.44 | 22700 |
| 2024-04-10 | 22.44 | $22.53 | 17542 |
| 2024-04-09 | 22.42 | $22.60 | 10900 |
| 2024-04-08 | 22.40 | $22.55 | 29737 |
| 2024-04-05 | 22.38 | $22.54 | 9140 |
| 2024-04-04 | 22.37 | $22.63 | 10000 |
| 2024-04-03 | 22.36 | $22.50 | 25543 |
| 2024-04-02 | 22.35 | $22.88 | 17914 |
| 2024-04-01 | 22.29 | $22.83 | 11134 |
| 2024-03-28 | 22.23 | $22.91 | 10200 |
| 2024-03-27 | 22.19 | $22.62 | 26100 |
| 2024-03-26 | 22.15 | $22.60 | 9915 |
| 2024-03-25 | 22.12 | $22.70 | 23635 |
| 2024-03-22 | 22.08 | $22.64 | 11900 |
| 2024-03-21 | 22.04 | $22.55 | 21200 |
| 2024-03-20 | 21.98 | $22.53 | 48147 |
| 2024-03-19 | 21.93 | $21.81 | 24200 |
| 2024-03-18 | 21.90 | $21.70 | 19100 |
| 2024-03-15 | 21.88 | $21.87 | 35908 |
| 2024-03-14 | 21.86 | $21.80 | 18038 |
| 2024-03-13 | 21.83 | $22.05 | 10633 |
| 2024-03-12 | 21.79 | $22.16 | 13100 |
| 2024-03-11 | 21.78 | $22.19 | 16100 |
| 2024-03-08 | 21.78 | $22.12 | 13900 |
| 2024-03-07 | 21.77 | $22.28 | 12118 |
| 2024-03-06 | 21.77 | $22.44 | 12100 |
| 2024-03-05 | 21.77 | $22.32 | 28829 |
| 2024-03-04 | 21.80 | $21.69 | 34102 |
| 2024-03-01 | 21.86 | $21.71 | 11600 |
| 2024-02-29 | 21.89 | $22.10 | 11715 |
| 2024-02-28 | 21.93 | $21.80 | 32500 |
| 2024-02-27 | 21.98 | $21.90 | 19500 |
| 2024-02-26 | 22.02 | $21.95 | 35524 |
| 2024-02-23 | 22.07 | $21.80 | 24901 |
| 2024-02-22 | 22.12 | $21.40 | 12800 |
| 2024-02-21 | 22.19 | $21.41 | 18630 |
| 2024-02-20 | 22.26 | $21.30 | 33800 |
| 2024-02-16 | 22.35 | $21.25 | 37647 |
| 2024-02-15 | 22.44 | $21.49 | 14900 |
| 2024-02-14 | 22.47 | $21.21 | 12627 |
| 2024-02-13 | 22.50 | $21.30 | 18900 |
| 2024-02-12 | 22.54 | $22.00 | 16243 |
| 2024-02-09 | 22.55 | $22.07 | 25800 |
| 2024-02-08 | 22.57 | $22.06 | 16200 |
| 2024-02-07 | 22.59 | $22.24 | 18410 |
| 2024-02-06 | 22.60 | $22.39 | 38000 |
| 2024-02-05 | 22.62 | $22.85 | 18100 |
| 2024-02-02 | 22.64 | $22.87 | 60330 |
| 2024-02-01 | 22.68 | $22.50 | 18100 |
| 2024-01-31 | 22.75 | $22.74 | 34147 |
| 2024-01-30 | 22.80 | $22.88 | 15800 |
| 2024-01-29 | 22.84 | $22.75 | 18709 |
| 2024-01-26 | 22.86 | $22.84 | 16300 |
| 2024-01-25 | 22.88 | $22.84 | 12633 |
| 2024-01-24 | 22.90 | $22.89 | 11327 |
| 2024-01-23 | 22.90 | $22.70 | 19100 |
| 2024-01-22 | 22.88 | $23.16 | 52400 |
| 2024-01-19 | 22.83 | $23.00 | 50638 |
| 2024-01-18 | 22.79 | $22.09 | 48800 |
| 2024-01-17 | 22.78 | $21.89 | 54849 |
| 2024-01-16 | 22.79 | $22.10 | 59000 |
| 2024-01-12 | 22.78 | $22.19 | 35046 |
| 2024-01-11 | 22.77 | $22.40 | 10546 |
| 2024-01-10 | 22.73 | $22.39 | 26400 |
| 2024-01-09 | 22.69 | $22.50 | 66622 |
| 2024-01-08 | 22.67 | $22.82 | 21343 |
| 2024-01-05 | 22.60 | $23.30 | 45300 |
| 2024-01-04 | 22.50 | $23.70 | 22300 |
| 2024-01-03 | 22.36 | $23.85 | 22000 |
| 2024-01-02 | 22.18 | $23.80 | 20200 |
| 2023-12-29 | 21.96 | $23.51 | 13807 |
| 2023-12-28 | 21.71 | $23.20 | 8200 |
| 2023-12-27 | 21.46 | $23.29 | 11500 |
| 2023-12-26 | 21.21 | $23.26 | 34500 |
| 2023-12-22 | 20.95 | $22.94 | 21000 |
| 2023-12-21 | 20.73 | $22.19 | 29149 |
| 2023-12-20 | 20.53 | $22.19 | 17908 |
| 2023-12-19 | 20.33 | $22.09 | 9915 |
| 2023-12-18 | 20.14 | $22.00 | 14200 |
| 2023-12-15 | 19.95 | $22.00 | 11300 |
| 2023-12-14 | 19.78 | $21.95 | 11800 |
| 2023-12-13 | 19.59 | $22.00 | 11400 |
| 2023-12-12 | 19.41 | $21.55 | 9600 |
| 2023-12-11 | 19.21 | $21.73 | 15540 |
| 2023-12-08 | 19.00 | $21.97 | 20600 |
| 2023-12-07 | 18.78 | $21.46 | 16400 |
| 2023-12-06 | 18.57 | $21.22 | 25732 |
| 2023-12-05 | 18.38 | $21.06 | 23405 |
| 2023-12-04 | 18.18 | $20.10 | 27709 |
| 2023-12-01 | 18.03 | $19.45 | 20700 |
| 2023-11-30 | 17.90 | $18.50 | 13800 |
| 2023-11-29 | 17.80 | $18.31 | 2238 |
| 2023-11-28 | 17.71 | $18.15 | 8449 |
| 2023-11-27 | 17.62 | $18.20 | 3000 |
| 2023-11-24 | 17.53 | $18.38 | 2334 |
| 2023-11-22 | 17.42 | $18.28 | 1901 |
| 2023-11-21 | 17.32 | $18.11 | 3200 |
| 2023-11-20 | 17.23 | $18.35 | 5701 |
| 2023-11-17 | 17.12 | $18.32 | 1300 |
| 2023-11-16 | 17.02 | $18.43 | 2200 |
| 2023-11-15 | 16.92 | $18.25 | 6132 |
| 2023-11-14 | 16.83 | $18.33 | 21811 |
| 2023-11-13 | 16.74 | $17.62 | 17400 |
| 2023-11-10 | 16.69 | $17.60 | 9000 |
| 2023-11-09 | 16.62 | $17.49 | 2800 |
| 2023-11-08 | 16.57 | $17.25 | 1300 |
| 2023-11-07 | 16.51 | $17.41 | 6400 |
| 2023-11-06 | 16.45 | $17.10 | 2012 |
| 2023-11-03 | 16.41 | $16.99 | 14712 |
| 2023-11-02 | 16.38 | $16.89 | 3900 |
| 2023-11-01 | 16.34 | $16.60 | 5511 |
| 2023-10-31 | 16.32 | $16.36 | 4123 |
| 2023-10-30 | 16.31 | $16.45 | 2735 |
| 2023-10-27 | 16.30 | $16.32 | 15235 |
| 2023-10-26 | 16.29 | $16.31 | 2300 |
| 2023-10-25 | 16.29 | $16.16 | 7448 |
| 2023-10-24 | 16.29 | $16.30 | 831 |
| 2023-10-23 | 16.28 | $16.20 | 3000 |
| 2023-10-20 | 16.28 | $16.35 | 25423 |
| 2023-10-19 | 16.28 | $16.50 | 714 |
| 2023-10-18 | 16.26 | $16.36 | 9800 |
| 2023-10-17 | 16.26 | $16.49 | 15100 |
| 2023-10-16 | 16.24 | $16.65 | 8300 |
| 2023-10-13 | 16.22 | $16.30 | 9800 |
| 2023-10-12 | 16.23 | $16.34 | 5102 |
| 2023-10-11 | 16.24 | $16.16 | 6006 |
| 2023-10-10 | 16.24 | $16.26 | 1434 |
| 2023-10-09 | 16.24 | $16.21 | 2240 |
| 2023-10-06 | 16.25 | $16.30 | 5700 |
| 2023-10-05 | 16.24 | $16.21 | 5221 |
| 2023-10-04 | 16.24 | $16.20 | 2632 |
| 2023-10-03 | 16.25 | $16.12 | 3740 |
| 2023-10-02 | 16.28 | $16.18 | 1846 |
| 2023-09-29 | 16.30 | $16.23 | 28800 |
| 2023-09-28 | 16.30 | $16.20 | 3900 |
| 2023-09-27 | 16.30 | $16.19 | 2800 |
| 2023-09-26 | 16.30 | $16.20 | 3904 |
| 2023-09-25 | 16.31 | $16.20 | 1400 |
| 2023-09-22 | 16.31 | $16.20 | 4733 |
| 2023-09-21 | 16.33 | $16.22 | 3214 |
| 2023-09-20 | 16.33 | $16.26 | 9511 |
| 2023-09-19 | 16.33 | $16.21 | 6600 |
| 2023-09-18 | 16.34 | $16.30 | 1500 |
| 2023-09-15 | 16.33 | $16.49 | 22100 |
| 2023-09-14 | 16.32 | $16.43 | 2300 |
| 2023-09-13 | 16.31 | $16.25 | 2225 |
| 2023-09-12 | 16.32 | $16.25 | 1500 |
| 2023-09-11 | 16.34 | $16.32 | 1530 |
| 2023-09-08 | 16.35 | $16.23 | 2800 |
| 2023-09-07 | 16.39 | $16.21 | 2400 |
| 2023-09-06 | 16.41 | $16.29 | 2342 |
| 2023-09-05 | 16.45 | $16.71 | 6300 |
| 2023-09-01 | 16.45 | $16.55 | 1927 |
| 2023-08-31 | 16.46 | $16.23 | 3800 |
| 2023-08-30 | 16.49 | $16.22 | 7200 |
| 2023-08-29 | 16.53 | $16.27 | 400 |
| 2023-08-28 | 16.57 | $16.27 | 1445 |
| 2023-08-25 | 16.62 | $16.31 | 2100 |
| 2023-08-24 | 16.66 | $16.52 | 2947 |
| 2023-08-23 | 16.68 | $16.25 | 7000 |
| 2023-08-22 | 16.74 | $16.21 | 23400 |
| 2023-08-21 | 16.78 | $16.40 | 5236 |
| 2023-08-18 | 16.79 | $16.10 | 1006 |
| 2023-08-17 | 16.80 | $16.32 | 1000 |
| 2023-08-16 | 16.81 | $16.27 | 9122 |
| 2023-08-15 | 16.81 | $16.49 | 3300 |
| 2023-08-14 | 16.80 | $16.54 | 3400 |
| 2023-08-11 | 16.77 | $16.70 | 2900 |
| 2023-08-10 | 16.75 | $16.88 | 3000 |
| 2023-08-09 | 16.69 | $16.75 | 2644 |
| 2023-08-08 | 16.59 | $16.91 | 2305 |
| 2023-08-07 | 16.45 | $16.82 | 2600 |
| 2023-08-04 | 16.30 | $16.80 | 5200 |
| 2023-08-03 | 16.15 | $16.77 | 930 |
| 2023-08-02 | 16.00 | $17.00 | 6012 |
| 2023-08-01 | 15.84 | $17.15 | 8139 |
| 2023-07-31 | 15.70 | $17.16 | 2800 |
| 2023-07-28 | 15.56 | $17.12 | 2236 |
| 2023-07-27 | 15.43 | $17.02 | 2735 |
| 2023-07-26 | 15.31 | $17.34 | 12900 |
| 2023-07-25 | 15.20 | $17.09 | 12800 |
| 2023-07-24 | 15.11 | $16.59 | 3500 |
| 2023-07-21 | 15.06 | $16.36 | 11509 |
| 2023-07-20 | 15.01 | $16.38 | 4000 |
| 2023-07-19 | 14.97 | $16.40 | 8406 |
| 2023-07-18 | 14.94 | $16.25 | 5234 |
| 2023-07-17 | 14.89 | $15.97 | 18700 |
| 2023-07-14 | 14.86 | $16.30 | 18523 |
| 2023-07-13 | 14.80 | $15.58 | 29639 |
| 2023-07-12 | 14.77 | $14.72 | 25100 |
| 2023-07-11 | 14.80 | $14.10 | 9700 |
| 2023-07-10 | 14.89 | $13.86 | 5614 |
| 2023-07-07 | 14.98 | $13.92 | 9600 |
| 2023-07-06 | 15.05 | $13.70 | 12300 |
| 2023-07-05 | 15.06 | $13.78 | 29409 |
| 2023-07-03 | 15.04 | $14.38 | 3500 |
| 2023-06-30 | 14.99 | $14.26 | 4718 |
| 2023-06-29 | 14.93 | $14.61 | 2300 |
| 2023-06-28 | 14.85 | $14.70 | 10100 |
| 2023-06-27 | 14.79 | $15.11 | 2604 |
| 2023-06-26 | 14.70 | $15.29 | 4246 |
| 2023-06-23 | 14.61 | $15.43 | 9139 |
| 2023-06-22 | 14.50 | $15.46 | 5402 |
| 2023-06-21 | 14.39 | $15.62 | 5612 |
| 2023-06-20 | 14.27 | $15.73 | 28519 |
| 2023-06-16 | 14.16 | $15.30 | 10324 |
| 2023-06-15 | 14.08 | $15.25 | 20300 |
| 2023-06-14 | 13.99 | $15.13 | 8200 |
| 2023-06-13 | 13.88 | $15.12 | 18617 |
| 2023-06-12 | 13.75 | $15.24 | 16800 |
| 2023-06-09 | 13.62 | $15.84 | 37900 |
| 2023-06-08 | 13.48 | $15.80 | 55700 |
| 2023-06-07 | 13.33 | $15.16 | 24900 |
| 2023-06-06 | 13.22 | $13.95 | 32317 |
| 2023-06-05 | 13.16 | $13.44 | 36107 |
| 2023-06-02 | 13.15 | $13.34 | 9000 |
| 2023-06-01 | 13.14 | $13.16 | 45800 |
| 2023-05-31 | 13.16 | $13.02 | 28500 |
| 2023-05-30 | 13.19 | $13.35 | 9500 |
| 2023-05-26 | 13.25 | $13.38 | 28800 |
| 2023-05-25 | 13.32 | $13.41 | 34300 |
| 2023-05-24 | 13.43 | $13.37 | 5524 |
| 2023-05-23 | 13.52 | $13.27 | 13735 |
| 2023-05-22 | 13.65 | $13.11 | 9309 |
| 2023-05-19 | 13.82 | $13.49 | 2800 |
| 2023-05-18 | 13.97 | $13.67 | 6700 |
| 2023-05-17 | 14.12 | $13.54 | 21700 |
| 2023-05-16 | 14.28 | $12.85 | 3700 |
| 2023-05-15 | 14.46 | $12.56 | 7400 |
| 2023-05-12 | 14.65 | $12.70 | 6813 |
| 2023-05-11 | 14.86 | $12.97 | 10443 |
| 2023-05-10 | 15.05 | $12.95 | 8406 |
| 2023-05-09 | 15.25 | $12.77 | 21800 |
| 2023-05-08 | 15.44 | $12.82 | 11448 |
| 2023-05-05 | 15.63 | $13.27 | 17800 |
| 2023-05-04 | 15.80 | $13.06 | 10500 |
| 2023-05-03 | 15.99 | $13.56 | 18600 |
| 2023-05-02 | 16.15 | $13.79 | 24910 |
| 2023-05-01 | 16.32 | $14.36 | 13052 |
| 2023-04-28 | 16.44 | $14.91 | 44100 |
| 2023-04-27 | 16.54 | $15.60 | 12429 |
| 2023-04-26 | 16.62 | $15.15 | 22315 |
| 2023-04-25 | 16.71 | $15.95 | 14700 |
| 2023-04-24 | 16.77 | $16.40 | 4127 |
| 2023-04-21 | 16.81 | $16.60 | 94600 |
| 2023-04-20 | 16.84 | $16.57 | 3946 |
| 2023-04-19 | 16.88 | $16.68 | 2610 |
| 2023-04-18 | 16.90 | $16.50 | 4100 |
| 2023-04-17 | 16.91 | $16.45 | 4100 |
| 2023-04-14 | 16.93 | $16.78 | 2432 |
| 2023-04-13 | 16.94 | $16.92 | 6446 |
| 2023-04-12 | 16.95 | $16.83 | 8119 |
| 2023-04-11 | 16.99 | $16.60 | 3800 |
| 2023-04-10 | 17.01 | $16.60 | 4234 |
| 2023-04-06 | 17.15 | $16.73 | 4700 |
| 2023-04-05 | 17.28 | $16.81 | 3225 |
| 2023-04-04 | 17.43 | $16.85 | 2800 |
| 2023-04-03 | 17.56 | $17.01 | 5547 |
| 2023-03-31 | 17.69 | $16.86 | 5800 |
| 2023-03-30 | 17.82 | $16.89 | 4644 |
| 2023-03-29 | 17.96 | $17.13 | 4500 |
| 2023-03-28 | 18.08 | $17.08 | 4800 |
| 2023-03-27 | 18.20 | $17.20 | 10300 |
| 2023-03-24 | 18.34 | $17.10 | 4527 |
| 2023-03-23 | 18.47 | $17.21 | 3400 |
| 2023-03-22 | 18.61 | $17.36 | 10800 |
| 2023-03-21 | 18.76 | $17.10 | 8500 |
| 2023-03-20 | 18.92 | $16.76 | 13800 |
| 2023-03-17 | 19.09 | $16.75 | 11504 |
| 2023-03-16 | 19.27 | $16.98 | 25600 |
| 2023-03-15 | 19.43 | $17.20 | 15400 |
| 2023-03-14 | 19.56 | $17.51 | 26431 |
| 2023-03-13 | 19.66 | $17.15 | 26333 |
| 2023-03-10 | 19.78 | $19.35 | 10500 |
| 2023-03-09 | 19.77 | $19.36 | 2846 |
| 2023-03-08 | 19.75 | $19.75 | 2543 |
| 2023-03-07 | 19.73 | $19.49 | 5105 |
| 2023-03-06 | 19.72 | $19.48 | 10217 |
| 2023-03-03 | 19.70 | $19.49 | 20001 |
| 2023-03-02 | 19.67 | $19.65 | 5923 |
| 2023-03-01 | 19.65 | $19.62 | 3117 |
| 2023-02-28 | 19.64 | $19.52 | 15100 |
| 2023-02-27 | 19.63 | $19.94 | 2925 |
| 2023-02-24 | 19.59 | $19.67 | 4200 |
| 2023-02-23 | 19.56 | $19.97 | 42400 |
| 2023-02-22 | 19.53 | $20.41 | 5524 |
| 2023-02-21 | 19.47 | $20.26 | 5800 |
| 2023-02-17 | 19.43 | $20.30 | 8837 |
| 2023-02-16 | 19.39 | $20.20 | 5516 |
| 2023-02-15 | 19.36 | $20.20 | 9302 |
| 2023-02-14 | 19.33 | $19.85 | 6000 |
| 2023-02-13 | 19.31 | $19.63 | 18700 |
| 2023-02-10 | 19.31 | $19.41 | 19417 |
| 2023-02-09 | 19.32 | $19.22 | 1813 |
| 2023-02-08 | 19.32 | $19.00 | 8700 |
| 2023-02-07 | 19.33 | $19.25 | 43241 |
| 2023-02-06 | 19.33 | $19.23 | 6500 |
| 2023-02-03 | 19.33 | $19.12 | 10149 |
| 2023-02-02 | 19.32 | $18.88 | 18000 |
| 2023-02-01 | 19.34 | $19.36 | 12747 |
| 2023-01-31 | 19.35 | $19.44 | 9704 |
| 2023-01-30 | 19.36 | $19.35 | 3000 |
| 2023-01-27 | 19.39 | $19.11 | 2905 |
| 2023-01-26 | 19.43 | $19.00 | 1220 |
| 2023-01-25 | 19.44 | $19.35 | 713 |
| 2023-01-24 | 19.43 | $19.32 | 1800 |
| 2023-01-23 | 19.41 | $19.30 | 2200 |
| 2023-01-20 | 19.39 | $19.51 | 2112 |
| 2023-01-19 | 19.35 | $19.66 | 2411 |
| 2023-01-18 | 19.30 | $19.60 | 4500 |
| 2023-01-17 | 19.27 | $19.51 | 943 |
| 2023-01-13 | 19.24 | $19.65 | 720 |
| 2023-01-12 | 19.21 | $19.60 | 2500 |
| 2023-01-11 | 19.16 | $19.25 | 28207 |
| 2023-01-10 | 19.16 | $19.20 | 1700 |
| 2023-01-09 | 19.18 | $19.15 | 3800 |
| 2023-01-06 | 19.21 | $19.16 | 3100 |
| 2023-01-05 | 19.26 | $19.00 | 2031 |
| 2023-01-04 | 19.31 | $19.26 | 2600 |
| 2023-01-03 | 19.34 | $19.65 | 5000 |
| 2022-12-30 | 19.37 | $19.65 | 5228 |
| 2022-12-29 | 19.38 | $19.87 | 4700 |
| 2022-12-28 | 19.42 | $19.82 | 10200 |
| 2022-12-27 | 19.44 | $19.24 | 1218 |
| 2022-12-23 | 19.49 | $19.22 | 8000 |
| 2022-12-22 | 19.55 | $18.91 | 6500 |
| 2022-12-21 | 19.61 | $18.98 | 3900 |
| 2022-12-20 | 19.64 | $18.55 | 10600 |
| 2022-12-19 | 19.68 | $18.72 | 1710 |
| 2022-12-16 | 19.69 | $18.95 | 11800 |
| 2022-12-15 | 19.69 | $19.04 | 6846 |
| 2022-12-14 | 19.67 | $19.00 | 10837 |
| 2022-12-13 | 19.64 | $18.50 | 36246 |
| 2022-12-12 | 19.64 | $19.25 | 5000 |
| 2022-12-09 | 19.60 | $19.70 | 1938 |
| 2022-12-08 | 19.52 | $19.79 | 2500 |
| 2022-12-07 | 19.44 | $20.03 | 4400 |
| 2022-12-06 | 19.35 | $20.00 | 6400 |
| 2022-12-05 | 19.27 | $20.01 | 13200 |
| 2022-12-02 | 19.19 | $20.22 | 9200 |
| 2022-12-01 | 19.12 | $19.81 | 6200 |
| 2022-11-30 | 19.07 | $20.56 | 5320 |
| 2022-11-29 | 18.98 | $20.32 | 10800 |
| 2022-11-28 | 18.91 | $20.31 | 7400 |
| 2022-11-25 | 18.83 | $20.41 | 8015 |
| 2022-11-23 | 18.73 | $19.95 | 8500 |
| 2022-11-22 | 18.64 | $19.60 | 3430 |
| 2022-11-21 | 18.57 | $19.39 | 8800 |
| 2022-11-18 | 18.52 | $19.04 | 4500 |
| 2022-11-17 | 18.46 | $18.80 | 4718 |
| 2022-11-16 | 18.41 | $18.70 | 524 |
| 2022-11-15 | 18.36 | $18.50 | 1040 |
| 2022-11-14 | 18.32 | $18.40 | 3601 |
| 2022-11-11 | 18.29 | $18.37 | 2342 |
| 2022-11-10 | 18.26 | $18.26 | 19800 |
| 2022-11-09 | 18.22 | $18.10 | 4100 |
| 2022-11-08 | 18.18 | $18.24 | 9130 |
| 2022-11-07 | 18.12 | $18.31 | 9219 |
| 2022-11-04 | 18.06 | $18.50 | 8600 |
| 2022-11-03 | 17.98 | $18.81 | 4600 |
| 2022-11-02 | 17.91 | $18.73 | 3000 |
| 2022-11-01 | 17.83 | $18.85 | 12306 |
| 2022-10-31 | 17.74 | $18.97 | 12031 |
| 2022-10-28 | 17.63 | $18.57 | 21118 |
| 2022-10-27 | 17.53 | $18.41 | 1208 |
| 2022-10-26 | 17.43 | $18.25 | 3921 |
| 2022-10-25 | 17.37 | $18.27 | 1200 |
| 2022-10-24 | 17.30 | $18.26 | 10500 |
| 2022-10-21 | 17.21 | $17.88 | 16619 |
| 2022-10-20 | 17.15 | $17.84 | 6643 |
| 2022-10-19 | 17.10 | $17.66 | 1400 |
| 2022-10-18 | 17.07 | $17.76 | 3706 |
| 2022-10-17 | 17.04 | $17.66 | 8600 |
| 2022-10-14 | 17.01 | $17.80 | 11600 |
| 2022-10-13 | 16.97 | $17.56 | 25600 |
| 2022-10-12 | 16.97 | $17.30 | 4200 |
| 2022-10-11 | 16.98 | $17.01 | 2500 |
| 2022-10-10 | 17.01 | $17.10 | 5410 |
| 2022-10-07 | 17.04 | $16.95 | 3544 |
| 2022-10-06 | 17.08 | $17.28 | 1400 |
| 2022-10-05 | 17.08 | $17.21 | 6220 |
| 2022-10-04 | 17.07 | $17.04 | 5300 |
| 2022-10-03 | 17.07 | $16.74 | 5700 |
| 2022-09-30 | 17.10 | $16.55 | 5300 |
| 2022-09-29 | 17.15 | $16.56 | 14700 |
| 2022-09-28 | 17.20 | $17.05 | 3600 |
| 2022-09-27 | 17.24 | $16.80 | 5800 |
| 2022-09-26 | 17.31 | $16.54 | 5400 |
| 2022-09-23 | 17.40 | $16.60 | 4900 |
| 2022-09-22 | 17.50 | $16.86 | 3800 |
| 2022-09-21 | 17.58 | $17.07 | 3900 |
| 2022-09-20 | 17.65 | $17.05 | 5100 |
| 2022-09-19 | 17.73 | $17.16 | 600 |
| 2022-09-16 | 17.81 | $17.05 | 20000 |
| 2022-09-15 | 17.91 | $17.40 | 3742 |
| 2022-09-14 | 17.97 | $17.55 | 3439 |
| 2022-09-13 | 18.03 | $17.65 | 5047 |
| 2022-09-12 | 18.11 | $17.65 | 1715 |
| 2022-09-09 | 18.18 | $17.78 | 3740 |
| 2022-09-08 | 18.23 | $17.25 | 5900 |
| 2022-09-07 | 18.30 | $17.00 | 2700 |
| 2022-09-06 | 18.37 | $17.11 | 5714 |
| 2022-09-02 | 18.44 | $17.22 | 3500 |
| 2022-09-01 | 18.50 | $17.64 | 5800 |
| 2022-08-31 | 18.55 | $17.50 | 9102 |
| 2022-08-30 | 18.59 | $17.85 | 6247 |
| 2022-08-29 | 18.64 | $18.25 | 7400 |
| 2022-08-26 | 18.65 | $18.45 | 1200 |
| 2022-08-25 | 18.63 | $18.60 | 6200 |
| 2022-08-24 | 18.60 | $18.41 | 1000 |
| 2022-08-23 | 18.59 | $18.51 | 814 |
| 2022-08-22 | 18.56 | $18.60 | 2600 |
| 2022-08-19 | 18.57 | $18.82 | 1500 |
| 2022-08-18 | 18.53 | $18.97 | 3200 |
| 2022-08-17 | 18.47 | $18.59 | 3010 |
| 2022-08-16 | 18.43 | $18.81 | 801 |
| 2022-08-15 | 18.36 | $19.20 | 11000 |
| 2022-08-12 | 18.25 | $19.02 | 3800 |
| 2022-08-11 | 18.15 | $18.76 | 6228 |
| 2022-08-10 | 18.08 | $18.71 | 7500 |
| 2022-08-09 | 18.03 | $18.35 | 2100 |
| 2022-08-08 | 17.99 | $18.49 | 3322 |
| 2022-08-05 | 17.95 | $18.50 | 6846 |
| 2022-08-04 | 17.93 | $18.51 | 1523 |
| 2022-08-03 | 17.91 | $18.42 | 2815 |
| 2022-08-02 | 17.89 | $18.75 | 11100 |
| 2022-08-01 | 17.83 | $18.46 | 12300 |
| 2022-07-29 | 17.80 | $18.02 | 11000 |
| 2022-07-28 | 17.84 | $18.00 | 8331 |
| 2022-07-27 | 17.81 | $18.24 | 16200 |
| 2022-07-26 | 17.80 | $18.00 | 25804 |
| 2022-07-25 | 17.79 | $18.71 | 21400 |
| 2022-07-22 | 17.73 | $18.00 | 15544 |
| 2022-07-21 | 17.71 | $17.90 | 14700 |
| 2022-07-20 | 17.72 | $17.75 | 1646 |
| 2022-07-19 | 17.73 | $17.31 | 9916 |
| 2022-07-18 | 17.76 | $17.00 | 12700 |
| 2022-07-15 | 17.81 | $17.16 | 5700 |
| 2022-07-14 | 17.87 | $17.41 | 7434 |
| 2022-07-13 | 17.93 | $17.54 | 2600 |
| 2022-07-12 | 18.02 | $17.72 | 1700 |
| 2022-07-11 | 18.17 | $17.65 | 4409 |
| 2022-07-08 | 18.37 | $17.99 | 6000 |
| 2022-07-07 | 18.56 | $18.24 | 5202 |
| 2022-07-06 | 18.73 | $17.90 | 9300 |
| 2022-07-05 | 18.92 | $17.65 | 5100 |
| 2022-07-01 | 19.11 | $17.82 | 5300 |
| 2022-06-30 | 19.26 | $18.76 | 40748 |
| 2022-06-29 | 19.38 | $17.50 | 4948 |
| 2022-06-28 | 19.58 | $17.97 | 13500 |
| 2022-06-27 | 19.78 | $17.88 | 11000 |
| 2022-06-24 | 19.91 | $17.50 | 6416 |
| 2022-06-23 | 20.00 | $17.60 | 10047 |
| 2022-06-22 | 20.06 | $17.99 | 4200 |
| 2022-06-21 | 20.13 | $17.98 | 12900 |
| 2022-06-17 | 20.18 | $17.94 | 3715 |
| 2022-06-16 | 20.26 | $17.99 | 10719 |
| 2022-06-15 | 20.35 | $18.43 | 10700 |
| 2022-06-14 | 20.43 | $18.48 | 54445 |
| 2022-06-13 | 20.49 | $19.48 | 32200 |
| 2022-06-10 | 20.49 | $20.62 | 4800 |
| 2022-06-09 | 20.49 | $21.61 | 1110 |
| 2022-06-08 | 20.45 | $21.93 | 1441 |
| 2022-06-07 | 20.38 | $21.66 | 7240 |
| 2022-06-06 | 20.36 | $21.52 | 10540 |
| 2022-06-03 | 20.35 | $21.61 | 8100 |
| 2022-06-02 | 20.36 | $20.71 | 8825 |
| 2022-06-01 | 20.44 | $21.23 | 5900 |
| 2022-05-31 | 20.51 | $21.39 | 20343 |
| 2022-05-27 | 20.55 | $21.95 | 22003 |
| 2022-05-26 | 20.57 | $20.52 | 32924 |
| 2022-05-25 | 20.68 | $19.32 | 8014 |
| 2022-05-24 | 20.86 | $18.92 | 13700 |
| 2022-05-23 | 21.02 | $19.31 | 4334 |
| 2022-05-20 | 21.20 | $18.94 | 14141 |
| 2022-05-19 | 21.43 | $19.49 | 5033 |
| 2022-05-18 | 21.62 | $19.79 | 10744 |
| 2022-05-17 | 21.80 | $20.18 | 13700 |
| 2022-05-16 | 21.97 | $19.68 | 17100 |
| 2022-05-13 | 22.14 | $19.49 | 60600 |
| 2022-05-12 | 22.31 | $20.47 | 6710 |
| 2022-05-11 | 22.45 | $20.98 | 13242 |
| 2022-05-10 | 22.55 | $20.35 | 13118 |
| 2022-05-09 | 22.67 | $21.25 | 12000 |
| 2022-05-06 | 22.76 | $21.50 | 3500 |
| 2022-05-05 | 22.84 | $21.73 | 7000 |
| 2022-05-04 | 22.92 | $22.35 | 11900 |
| 2022-05-03 | 22.99 | $22.56 | 18806 |
| 2022-05-02 | 23.03 | $22.13 | 25036 |
| 2022-04-29 | 23.11 | $22.41 | 12400 |
| 2022-04-28 | 23.11 | $22.71 | 15921 |
| 2022-04-27 | 23.11 | $22.95 | 21500 |
| 2022-04-26 | 23.11 | $22.09 | 10030 |
| 2022-04-25 | 23.15 | $23.01 | 19800 |
| 2022-04-22 | 23.14 | $23.40 | 7222 |
| 2022-04-21 | 23.13 | $23.39 | 9974 |
| 2022-04-20 | 23.09 | $23.38 | 11146 |
| 2022-04-19 | 23.06 | $23.51 | 5548 |
| 2022-04-18 | 22.97 | $23.17 | 18010 |
| 2022-04-14 | 22.87 | $22.92 | 3200 |
| 2022-04-13 | 22.81 | $23.18 | 9200 |
| 2022-04-12 | 22.72 | $23.02 | 13200 |
| 2022-04-11 | 22.63 | $22.75 | 12200 |
| 2022-04-08 | 22.55 | $22.99 | 2400 |
| 2022-04-07 | 22.45 | $23.11 | 12300 |
| 2022-04-06 | 22.37 | $23.35 | 22500 |
| 2022-04-05 | 22.30 | $23.80 | 17343 |
| 2022-04-04 | 22.21 | $23.33 | 18000 |
| 2022-04-01 | 22.13 | $23.64 | 47701 |
| 2022-03-31 | 22.03 | $22.53 | 4600 |
| 2022-03-30 | 22.06 | $22.70 | 1340 |
| 2022-03-29 | 22.08 | $22.90 | 5510 |
| 2022-03-28 | 22.11 | $22.97 | 7614 |
| 2022-03-25 | 22.15 | $22.71 | 2700 |
| 2022-03-24 | 22.18 | $23.19 | 2646 |
| 2022-03-23 | 22.18 | $22.68 | 4526 |
| 2022-03-22 | 22.20 | $22.75 | 16300 |
| 2022-03-21 | 22.24 | $21.74 | 3703 |
| 2022-03-18 | 22.31 | $21.20 | 17443 |
| 2022-03-17 | 22.40 | $21.63 | 6300 |
| 2022-03-16 | 22.47 | $21.42 | 2249 |
| 2022-03-15 | 22.59 | $21.25 | 7400 |
| 2022-03-14 | 22.71 | $21.10 | 9635 |
| 2022-03-11 | 22.82 | $21.02 | 7800 |
| 2022-03-10 | 22.92 | $21.58 | 9000 |
| 2022-03-09 | 22.94 | $21.95 | 4312 |
| 2022-03-08 | 22.95 | $22.00 | 5100 |
| 2022-03-07 | 22.88 | $21.63 | 13016 |
| 2022-03-04 | 22.77 | $21.65 | 22100 |
| 2022-03-03 | 22.67 | $23.08 | 10000 |
| 2022-03-02 | 22.50 | $23.06 | 4600 |
| 2022-03-01 | 22.34 | $23.50 | 10000 |
| 2022-02-28 | 22.16 | $23.84 | 33800 |
| 2022-02-25 | 21.97 | $23.30 | 11740 |
| 2022-02-24 | 21.78 | $23.24 | 10900 |
| 2022-02-23 | 21.61 | $23.15 | 4700 |
| 2022-02-22 | 21.44 | $23.55 | 6945 |
| 2022-02-18 | 21.23 | $23.08 | 1900 |
| 2022-02-17 | 21.07 | $23.04 | 25030 |
| 2022-02-16 | 20.90 | $23.00 | 17100 |
| 2022-02-15 | 20.76 | $23.77 | 13121 |
| 2022-02-14 | 20.58 | $23.75 | 19622 |
| 2022-02-11 | 20.40 | $23.23 | 10728 |
| 2022-02-10 | 20.25 | $22.99 | 24638 |
| 2022-02-09 | 20.12 | $22.06 | 31217 |
| 2022-02-08 | 20.00 | $22.10 | 37000 |
| 2022-02-07 | 19.88 | $20.51 | 10825 |
| 2022-02-04 | 19.83 | $19.58 | 2843 |
| 2022-02-03 | 19.83 | $19.63 | 2507 |
| 2022-02-02 | 19.82 | $19.69 | 2720 |
| 2022-02-01 | 19.81 | $19.80 | 6500 |
| 2022-01-31 | 19.78 | $19.95 | 7835 |
| 2022-01-28 | 19.72 | $19.93 | 1929 |
| 2022-01-27 | 19.65 | $19.50 | 1508 |
| 2022-01-26 | 19.58 | $19.86 | 1200 |
| 2022-01-25 | 19.50 | $19.72 | 6037 |
| 2022-01-24 | 19.43 | $19.45 | 18240 |
| 2022-01-21 | 19.39 | $19.89 | 4900 |
| 2022-01-20 | 19.34 | $19.51 | 8600 |
| 2022-01-19 | 19.31 | $20.20 | 9548 |
| 2022-01-18 | 19.25 | $20.20 | 2600 |
| 2022-01-14 | 19.20 | $20.21 | 4772 |
| 2022-01-13 | 19.16 | $20.19 | 11300 |
| 2022-01-12 | 19.10 | $20.44 | 20221 |
| 2022-01-11 | 19.04 | $19.65 | 35603 |
| 2022-01-10 | 19.03 | $19.60 | 67312 |
| 2022-01-07 | 19.03 | $19.60 | 29000 |
| 2022-01-06 | 19.02 | $19.50 | 17942 |
| 2022-01-05 | 19.04 | $19.55 | 8520 |
| 2022-01-04 | 19.03 | $19.37 | 21605 |
| 2022-01-03 | 18.98 | $19.19 | 4500 |
| 2021-12-31 | 18.96 | $18.76 | 22500 |
| 2021-12-30 | 18.97 | $18.55 | 2012 |
| 2021-12-29 | 18.97 | $18.25 | 15516 |
| 2021-12-28 | 18.99 | $18.22 | 8300 |
| 2021-12-27 | 19.04 | $18.29 | 16234 |
| 2021-12-23 | 19.11 | $18.68 | 7500 |
| 2021-12-22 | 19.20 | $18.89 | 3105 |
| 2021-12-21 | 19.26 | $18.83 | 3100 |
| 2021-12-20 | 19.34 | $19.07 | 4300 |
| 2021-12-17 | 19.38 | $19.17 | 20231 |
| 2021-12-16 | 19.41 | $19.33 | 14500 |
| 2021-12-15 | 19.42 | $19.11 | 2700 |
| 2021-12-14 | 19.45 | $19.21 | 11935 |
| 2021-12-13 | 19.49 | $19.41 | 4439 |
| 2021-12-10 | 19.53 | $19.64 | 9647 |
| 2021-12-09 | 19.55 | $19.35 | 6828 |
| 2021-12-08 | 19.58 | $20.00 | 9221 |
| 2021-12-07 | 19.59 | $19.20 | 36700 |
| 2021-12-06 | 19.64 | $18.49 | 5300 |
| 2021-12-03 | 19.73 | $18.71 | 3200 |
| 2021-12-02 | 19.79 | $19.04 | 4900 |
| 2021-12-01 | 19.83 | $18.43 | 7200 |
| 2021-11-30 | 19.90 | $18.67 | 8800 |
| 2021-11-29 | 19.93 | $19.33 | 1000 |
| 2021-11-26 | 19.90 | $19.69 | 1900 |
| 2021-11-24 | 19.88 | $20.33 | 5543 |
| 2021-11-23 | 19.82 | $20.24 | 2300 |
| 2021-11-22 | 19.76 | $20.41 | 8300 |
| 2021-11-19 | 19.67 | $19.77 | 18449 |
| 2021-11-18 | 19.61 | $19.92 | 3746 |
| 2021-11-17 | 19.52 | $19.48 | 6600 |
| 2021-11-16 | 19.47 | $19.68 | 2100 |
| 2021-11-15 | 19.40 | $20.02 | 3510 |
| 2021-11-12 | 19.31 | $20.24 | 12400 |
| 2021-11-11 | 19.21 | $19.92 | 5200 |
| 2021-11-10 | 19.14 | $20.10 | 3229 |
| 2021-11-09 | 19.03 | $20.10 | 11442 |
| 2021-11-08 | 18.93 | $20.19 | 8604 |
| 2021-11-05 | 18.83 | $20.24 | 8509 |
| 2021-11-04 | 18.74 | $20.00 | 17443 |
| 2021-11-03 | 18.66 | $19.90 | 10000 |
| 2021-11-02 | 18.60 | $19.80 | 12315 |
| 2021-11-01 | 18.54 | $19.18 | 7829 |
| 2021-10-29 | 18.50 | $18.88 | 2100 |
| 2021-10-28 | 18.48 | $19.20 | 3700 |
| 2021-10-27 | 18.45 | $19.11 | 6100 |
| 2021-10-26 | 18.41 | $19.08 | 6500 |
| 2021-10-25 | 18.38 | $18.60 | 7800 |
| 2021-10-22 | 18.38 | $18.57 | 4100 |
| 2021-10-21 | 18.37 | $18.15 | 2424 |
| 2021-10-20 | 18.38 | $18.38 | 2600 |
| 2021-10-19 | 18.37 | $18.33 | 9505 |
| 2021-10-18 | 18.37 | $18.16 | 5038 |
| 2021-10-15 | 18.38 | $18.22 | 11436 |
| 2021-10-14 | 18.40 | $18.57 | 10500 |
| 2021-10-13 | 18.37 | $18.00 | 5732 |
| 2021-10-12 | 18.39 | $18.00 | 9018 |
| 2021-10-11 | 18.40 | $18.23 | 18317 |
| 2021-10-08 | 18.39 | $18.38 | 848 |
| 2021-10-07 | 18.37 | $18.45 | 7700 |
| 2021-10-06 | 18.34 | $18.63 | 3900 |
| 2021-10-05 | 18.33 | $18.62 | 9700 |
| 2021-10-04 | 18.30 | $18.41 | 3440 |
| 2021-10-01 | 18.30 | $18.51 | 3823 |
| 2021-09-30 | 18.32 | $18.60 | 13100 |
| 2021-09-29 | 18.34 | $18.35 | 2904 |
| 2021-09-28 | 18.34 | $18.35 | 5928 |
| 2021-09-27 | 18.33 | $18.67 | 5400 |
| 2021-09-24 | 18.29 | $18.44 | 3646 |
| 2021-09-23 | 18.26 | $18.35 | 7600 |
| 2021-09-22 | 18.24 | $18.20 | 1300 |
| 2021-09-21 | 18.22 | $18.20 | 4427 |
| 2021-09-20 | 18.21 | $18.37 | 8627 |
| 2021-09-17 | 18.18 | $18.57 | 15100 |
| 2021-09-16 | 18.14 | $18.16 | 2536 |
| 2021-09-15 | 18.12 | $18.33 | 2708 |
| 2021-09-14 | 18.11 | $18.17 | 6000 |
| 2021-09-13 | 18.10 | $18.10 | 6114 |
| 2021-09-10 | 18.08 | $17.95 | 2616 |
| 2021-09-09 | 18.08 | $17.90 | 4100 |
| 2021-09-08 | 18.07 | $18.26 | 3725 |
| 2021-09-07 | 18.04 | $18.05 | 4500 |
| 2021-09-03 | 18.03 | $18.52 | 9200 |
| 2021-09-02 | 17.99 | $18.76 | 7000 |
| 2021-09-01 | 17.95 | $19.05 | 17500 |
| 2021-08-31 | 17.87 | $18.42 | 7923 |
| 2021-08-30 | 17.83 | $18.06 | 7516 |
| 2021-08-27 | 17.79 | $17.90 | 5400 |
| 2021-08-26 | 17.76 | $17.95 | 5100 |
| 2021-08-25 | 17.72 | $17.92 | 3724 |
| 2021-08-24 | 17.70 | $17.83 | 500 |
| 2021-08-23 | 17.67 | $17.85 | 4517 |
| 2021-08-20 | 17.64 | $17.86 | 1435 |
| 2021-08-19 | 17.60 | $17.77 | 5200 |
| 2021-08-18 | 17.57 | $17.83 | 11245 |
| 2021-08-17 | 17.54 | $17.97 | 5030 |
| 2021-08-16 | 17.47 | $18.00 | 6100 |
| 2021-08-13 | 17.39 | $17.80 | 4701 |
| 2021-08-12 | 17.32 | $17.81 | 8700 |
| 2021-08-11 | 17.30 | $17.80 | 8220 |
| 2021-08-10 | 17.25 | $17.65 | 5227 |
| 2021-08-09 | 17.22 | $17.77 | 1404 |
| 2021-08-06 | 17.19 | $17.81 | 10319 |
| 2021-08-05 | 17.15 | $17.92 | 8717 |
| 2021-08-04 | 17.09 | $17.50 | 6631 |
| 2021-08-03 | 17.06 | $17.51 | 17245 |
| 2021-08-02 | 17.06 | $17.26 | 22191 |
| 2021-07-30 | 17.07 | $17.31 | 4701 |
| 2021-07-29 | 17.08 | $17.22 | 27118 |
| 2021-07-28 | 17.09 | $17.46 | 5100 |
| 2021-07-27 | 17.10 | $17.30 | 4500 |
| 2021-07-26 | 17.15 | $17.29 | 6028 |
| 2021-07-23 | 17.20 | $17.00 | 5400 |
| 2021-07-22 | 17.26 | $17.23 | 4839 |
| 2021-07-21 | 17.30 | $17.25 | 10600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
43.96
2026-07-17
Close Price
$45.35
Vol: 21600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.51
Average
25.05
Maximum
43.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.96 | $45.35 | 21600 |
| 2026-07-16 | 43.82 | $45.86 | 23600 |
| 2026-07-15 | 43.60 | $44.83 | 26000 |
| 2026-07-14 | 43.47 | $44.51 | 42701 |
| 2026-07-13 | 43.36 | $44.89 | 25400 |
| 2026-07-10 | 43.20 | $44.38 | 19432 |
| 2026-07-09 | 43.08 | $43.90 | 14900 |
| 2026-07-08 | 42.99 | $43.46 | 15741 |
| 2026-07-07 | 42.94 | $43.96 | 23138 |
| 2026-07-06 | 42.84 | $44.31 | 23200 |
| 2026-07-02 | 42.68 | $44.53 | 18100 |
| 2026-07-01 | 42.49 | $46.18 | 28600 |
| 2026-06-30 | 42.10 | $44.11 | 32800 |
| 2026-06-29 | 41.89 | $44.90 | 36947 |
| 2026-06-26 | 41.57 | $45.40 | 147900 |
| 2026-06-25 | 41.17 | $43.30 | 5700 |
| 2026-06-24 | 40.94 | $43.43 | 17600 |
| 2026-06-23 | 40.68 | $43.17 | 14734 |
| 2026-06-22 | 40.42 | $42.25 | 12600 |
| 2026-06-18 | 40.23 | $42.58 | 62135 |
| 2026-06-17 | 39.98 | $40.86 | 27000 |
| 2026-06-16 | 39.89 | $41.35 | 15413 |
| 2026-06-15 | 39.73 | $41.46 | 15826 |
| 2026-06-12 | 39.55 | $41.87 | 25738 |
| 2026-06-11 | 39.31 | $41.65 | 26712 |
| 2026-06-10 | 39.06 | $41.64 | 34000 |
| 2026-06-09 | 38.79 | $40.96 | 32627 |
| 2026-06-08 | 38.56 | $40.27 | 31200 |
| 2026-06-05 | 38.38 | $39.72 | 23700 |
| 2026-06-04 | 38.24 | $39.72 | 9400 |
| 2026-06-03 | 38.08 | $38.12 | 14302 |
| 2026-06-02 | 38.08 | $39.04 | 8400 |
| 2026-06-01 | 37.98 | $38.87 | 12611 |
| 2026-05-29 | 37.88 | $39.54 | 12600 |
| 2026-05-28 | 37.71 | $39.00 | 9600 |
| 2026-05-27 | 37.57 | $38.76 | 41000 |
| 2026-05-26 | 37.45 | $38.17 | 21700 |
| 2026-05-22 | 37.37 | $37.15 | 11540 |
| 2026-05-21 | 37.39 | $37.55 | 13205 |
| 2026-05-20 | 37.38 | $37.54 | 12200 |
| 2026-05-19 | 37.36 | $36.95 | 10622 |
| 2026-05-18 | 37.40 | $37.12 | 19000 |
| 2026-05-15 | 37.43 | $36.90 | 29322 |
| 2026-05-14 | 37.49 | $37.38 | 12843 |
| 2026-05-13 | 37.50 | $37.03 | 14246 |
| 2026-05-12 | 37.55 | $36.97 | 11000 |
| 2026-05-11 | 37.61 | $37.27 | 19800 |
| 2026-05-08 | 37.64 | $38.30 | 5738 |
| 2026-05-07 | 37.57 | $38.18 | 9023 |
| 2026-05-06 | 37.51 | $37.51 | 9326 |
| 2026-05-05 | 37.51 | $37.40 | 13539 |
| 2026-05-04 | 37.52 | $37.01 | 13524 |
| 2026-05-01 | 37.58 | $37.25 | 8300 |
| 2026-04-30 | 37.61 | $37.16 | 14000 |
| 2026-04-29 | 37.66 | $37.15 | 7933 |
| 2026-04-28 | 37.71 | $38.46 | 6900 |
| 2026-04-27 | 37.63 | $37.91 | 8813 |
| 2026-04-24 | 37.60 | $38.18 | 6900 |
| 2026-04-23 | 37.54 | $37.96 | 10246 |
| 2026-04-22 | 37.50 | $37.80 | 9400 |
| 2026-04-21 | 37.46 | $37.91 | 20536 |
| 2026-04-20 | 37.42 | $37.48 | 6740 |
| 2026-04-17 | 37.41 | $37.62 | 9540 |
| 2026-04-16 | 37.39 | $37.55 | 11209 |
| 2026-04-15 | 37.37 | $37.69 | 5948 |
| 2026-04-14 | 37.34 | $37.76 | 8300 |
| 2026-04-13 | 37.29 | $38.50 | 6232 |
| 2026-04-10 | 37.17 | $38.26 | 4000 |
| 2026-04-09 | 37.05 | $39.11 | 9000 |
| 2026-04-08 | 36.84 | $38.19 | 13100 |
| 2026-04-07 | 36.69 | $37.30 | 7125 |
| 2026-04-06 | 36.63 | $37.38 | 4300 |
| 2026-04-02 | 36.55 | $37.02 | 3000 |
| 2026-04-01 | 36.50 | $36.78 | 7200 |
| 2026-03-31 | 36.47 | $36.64 | 5800 |
| 2026-03-30 | 36.45 | $36.76 | 11732 |
| 2026-03-27 | 36.42 | $36.34 | 6506 |
| 2026-03-26 | 36.43 | $36.78 | 7934 |
| 2026-03-25 | 36.39 | $36.70 | 6000 |
| 2026-03-24 | 36.36 | $36.72 | 7505 |
| 2026-03-23 | 36.32 | $36.99 | 22745 |
| 2026-03-20 | 36.25 | $36.07 | 35249 |
| 2026-03-19 | 36.27 | $36.19 | 9593 |
| 2026-03-18 | 36.28 | $35.78 | 14600 |
| 2026-03-17 | 36.33 | $36.00 | 10537 |
| 2026-03-16 | 36.37 | $36.07 | 6040 |
| 2026-03-13 | 36.40 | $35.86 | 26500 |
| 2026-03-12 | 36.46 | $36.13 | 12420 |
| 2026-03-11 | 36.49 | $35.95 | 11300 |
| 2026-03-10 | 36.55 | $35.91 | 13110 |
| 2026-03-09 | 36.62 | $36.24 | 15200 |
| 2026-03-06 | 36.66 | $36.10 | 52600 |
| 2026-03-05 | 36.71 | $36.00 | 14000 |
| 2026-03-04 | 36.79 | $36.10 | 10735 |
| 2026-03-03 | 36.86 | $36.31 | 10600 |
| 2026-03-02 | 36.92 | $35.82 | 11345 |
| 2026-02-27 | 37.04 | $35.47 | 32500 |
| 2026-02-26 | 37.20 | $35.97 | 8607 |
| 2026-02-25 | 37.33 | $36.68 | 7800 |
| 2026-02-24 | 37.40 | $35.83 | 9400 |
| 2026-02-23 | 37.56 | $35.12 | 17600 |
| 2026-02-20 | 37.82 | $36.32 | 10716 |
| 2026-02-19 | 37.98 | $36.41 | 7000 |
| 2026-02-18 | 38.14 | $36.95 | 8838 |
| 2026-02-17 | 38.27 | $37.68 | 9400 |
| 2026-02-13 | 38.33 | $37.62 | 8700 |
| 2026-02-12 | 38.41 | $37.32 | 12700 |
| 2026-02-11 | 38.52 | $37.74 | 7600 |
| 2026-02-10 | 38.60 | $38.62 | 11413 |
| 2026-02-09 | 38.60 | $38.92 | 11500 |
| 2026-02-06 | 38.57 | $39.60 | 14900 |
| 2026-02-05 | 38.46 | $39.41 | 8400 |
| 2026-02-04 | 38.36 | $39.22 | 14500 |
| 2026-02-03 | 38.27 | $39.72 | 10707 |
| 2026-02-02 | 38.11 | $39.56 | 25913 |
| 2026-01-30 | 37.96 | $38.33 | 18016 |
| 2026-01-29 | 37.92 | $38.13 | 13000 |
| 2026-01-28 | 37.90 | $37.13 | 13735 |
| 2026-01-27 | 37.98 | $36.82 | 15721 |
| 2026-01-26 | 38.10 | $36.90 | 12345 |
| 2026-01-23 | 38.23 | $36.77 | 13405 |
| 2026-01-22 | 38.38 | $39.34 | 13716 |
| 2026-01-21 | 38.28 | $39.57 | 13700 |
| 2026-01-20 | 38.15 | $37.71 | 11415 |
| 2026-01-16 | 38.19 | $37.92 | 16100 |
| 2026-01-15 | 38.22 | $39.47 | 10442 |
| 2026-01-14 | 38.09 | $38.03 | 31200 |
| 2026-01-13 | 38.09 | $37.45 | 13842 |
| 2026-01-12 | 38.16 | $37.60 | 18142 |
| 2026-01-09 | 38.22 | $37.81 | 50319 |
| 2026-01-08 | 38.26 | $37.85 | 60440 |
| 2026-01-07 | 38.31 | $36.82 | 13148 |
| 2026-01-06 | 38.46 | $37.42 | 16926 |
| 2026-01-05 | 38.57 | $37.33 | 25328 |
| 2026-01-02 | 38.71 | $37.08 | 19400 |
| 2025-12-31 | 38.88 | $37.44 | 9400 |
| 2025-12-30 | 39.03 | $38.09 | 14800 |
| 2025-12-29 | 39.13 | $38.00 | 10500 |
| 2025-12-26 | 39.24 | $38.73 | 13100 |
| 2025-12-24 | 39.30 | $39.30 | 14200 |
| 2025-12-23 | 39.30 | $39.16 | 12200 |
| 2025-12-22 | 39.31 | $39.79 | 25029 |
| 2025-12-19 | 39.26 | $40.29 | 68900 |
| 2025-12-18 | 39.16 | $41.06 | 63200 |
| 2025-12-17 | 38.95 | $40.90 | 49900 |
| 2025-12-16 | 38.75 | $40.89 | 39031 |
| 2025-12-15 | 38.52 | $40.86 | 20100 |
| 2025-12-12 | 38.28 | $40.51 | 20400 |
| 2025-12-11 | 38.04 | $40.41 | 44800 |
| 2025-12-10 | 37.80 | $39.51 | 64821 |
| 2025-12-09 | 37.61 | $38.98 | 10728 |
| 2025-12-08 | 37.47 | $38.79 | 11533 |
| 2025-12-05 | 37.33 | $38.61 | 19800 |
| 2025-12-04 | 37.20 | $38.60 | 8200 |
| 2025-12-03 | 37.05 | $38.76 | 17236 |
| 2025-12-02 | 36.87 | $38.12 | 10400 |
| 2025-12-01 | 36.74 | $38.07 | 10742 |
| 2025-11-28 | 36.60 | $38.18 | 9835 |
| 2025-11-26 | 36.43 | $38.14 | 15800 |
| 2025-11-25 | 36.25 | $38.45 | 21615 |
| 2025-11-24 | 36.02 | $36.83 | 14000 |
| 2025-11-21 | 35.94 | $36.87 | 30713 |
| 2025-11-20 | 35.84 | $35.83 | 22900 |
| 2025-11-19 | 35.84 | $35.94 | 14500 |
| 2025-11-18 | 35.83 | $35.86 | 19230 |
| 2025-11-17 | 35.82 | $35.25 | 13110 |
| 2025-11-14 | 35.88 | $36.51 | 15223 |
| 2025-11-13 | 35.82 | $36.35 | 14214 |
| 2025-11-12 | 35.76 | $36.25 | 11522 |
| 2025-11-11 | 35.71 | $36.21 | 18300 |
| 2025-11-10 | 35.66 | $35.76 | 25600 |
| 2025-11-07 | 35.65 | $35.48 | 11539 |
| 2025-11-06 | 35.66 | $35.41 | 24500 |
| 2025-11-05 | 35.69 | $35.69 | 15000 |
| 2025-11-04 | 35.69 | $34.95 | 19800 |
| 2025-11-03 | 35.77 | $34.90 | 27312 |
| 2025-10-31 | 35.86 | $34.53 | 16800 |
| 2025-10-30 | 36.00 | $34.85 | 22948 |
| 2025-10-29 | 36.12 | $35.02 | 42909 |
| 2025-10-28 | 36.24 | $36.01 | 21140 |
| 2025-10-27 | 36.26 | $36.61 | 16700 |
| 2025-10-24 | 36.22 | $37.20 | 15400 |
| 2025-10-23 | 36.12 | $36.58 | 67963 |
| 2025-10-22 | 36.07 | $37.51 | 30104 |
| 2025-10-21 | 35.92 | $36.98 | 22527 |
| 2025-10-20 | 35.81 | $34.59 | 22400 |
| 2025-10-17 | 35.94 | $34.02 | 14700 |
| 2025-10-16 | 36.14 | $34.11 | 17439 |
| 2025-10-15 | 36.35 | $36.04 | 16812 |
| 2025-10-14 | 36.39 | $36.51 | 40901 |
| 2025-10-13 | 36.37 | $35.33 | 32900 |
| 2025-10-10 | 36.48 | $34.71 | 15348 |
| 2025-10-09 | 36.67 | $36.22 | 11000 |
| 2025-10-08 | 36.72 | $36.46 | 16013 |
| 2025-10-07 | 36.74 | $36.54 | 17600 |
| 2025-10-06 | 36.77 | $36.49 | 24100 |
| 2025-10-03 | 36.80 | $36.13 | 14611 |
| 2025-10-02 | 36.87 | $35.84 | 11300 |
| 2025-10-01 | 36.97 | $36.44 | 17544 |
| 2025-09-30 | 37.03 | $36.77 | 10006 |
| 2025-09-29 | 37.06 | $36.72 | 15900 |
| 2025-09-26 | 37.09 | $38.12 | 78432 |
| 2025-09-25 | 36.98 | $37.89 | 14100 |
| 2025-09-24 | 36.89 | $37.57 | 9100 |
| 2025-09-23 | 36.82 | $37.75 | 16101 |
| 2025-09-22 | 36.72 | $37.85 | 25600 |
| 2025-09-19 | 36.60 | $38.19 | 95614 |
| 2025-09-18 | 36.43 | $38.41 | 19200 |
| 2025-09-17 | 36.22 | $36.53 | 20813 |
| 2025-09-16 | 36.19 | $36.14 | 10139 |
| 2025-09-15 | 36.20 | $36.43 | 10800 |
| 2025-09-12 | 36.17 | $36.77 | 9300 |
| 2025-09-11 | 36.11 | $36.74 | 27248 |
| 2025-09-10 | 36.04 | $36.35 | 13400 |
| 2025-09-09 | 36.01 | $36.50 | 18800 |
| 2025-09-08 | 35.96 | $36.88 | 13100 |
| 2025-09-05 | 35.86 | $36.94 | 11319 |
| 2025-09-04 | 35.75 | $37.15 | 24400 |
| 2025-09-03 | 35.60 | $36.73 | 17900 |
| 2025-09-02 | 35.48 | $36.98 | 15000 |
| 2025-08-29 | 35.33 | $37.37 | 14131 |
| 2025-08-28 | 35.11 | $37.28 | 11500 |
| 2025-08-27 | 34.88 | $37.33 | 17200 |
| 2025-08-26 | 34.63 | $37.23 | 69344 |
| 2025-08-25 | 34.35 | $36.52 | 19100 |
| 2025-08-22 | 34.12 | $36.65 | 33400 |
| 2025-08-21 | 33.86 | $34.46 | 12500 |
| 2025-08-20 | 33.79 | $34.71 | 11300 |
| 2025-08-19 | 33.70 | $34.18 | 10100 |
| 2025-08-18 | 33.65 | $34.22 | 11517 |
| 2025-08-15 | 33.59 | $34.50 | 17700 |
| 2025-08-14 | 33.49 | $34.90 | 11209 |
| 2025-08-13 | 33.34 | $35.21 | 16600 |
| 2025-08-12 | 33.15 | $34.84 | 34700 |
| 2025-08-11 | 32.97 | $32.64 | 17000 |
| 2025-08-08 | 33.00 | $32.76 | 12546 |
| 2025-08-07 | 33.03 | $32.02 | 12300 |
| 2025-08-06 | 33.13 | $32.11 | 9900 |
| 2025-08-05 | 33.24 | $32.29 | 21700 |
| 2025-08-04 | 33.34 | $32.54 | 12100 |
| 2025-08-01 | 33.42 | $32.02 | 23224 |
| 2025-07-31 | 33.57 | $32.87 | 21700 |
| 2025-07-30 | 33.65 | $33.29 | 17600 |
| 2025-07-29 | 33.68 | $33.69 | 20100 |
| 2025-07-28 | 33.68 | $34.30 | 17732 |
| 2025-07-25 | 33.62 | $34.11 | 28044 |
| 2025-07-24 | 33.57 | $34.66 | 32600 |
| 2025-07-23 | 33.45 | $35.68 | 34700 |
| 2025-07-22 | 33.22 | $35.75 | 41200 |
| 2025-07-21 | 32.95 | $35.76 | 40713 |
| 2025-07-18 | 32.65 | $34.83 | 34600 |
| 2025-07-17 | 32.43 | $34.32 | 29400 |
| 2025-07-16 | 32.23 | $33.82 | 36700 |
| 2025-07-15 | 32.06 | $33.50 | 36900 |
| 2025-07-14 | 31.91 | $34.19 | 24216 |
| 2025-07-11 | 31.67 | $32.89 | 12800 |
| 2025-07-10 | 31.54 | $33.62 | 11500 |
| 2025-07-09 | 31.32 | $33.67 | 18931 |
| 2025-07-08 | 31.07 | $33.84 | 25606 |
| 2025-07-07 | 30.78 | $33.57 | 23100 |
| 2025-07-03 | 30.48 | $33.81 | 14205 |
| 2025-07-02 | 30.13 | $33.24 | 24213 |
| 2025-07-01 | 29.81 | $32.88 | 38800 |
| 2025-06-30 | 29.48 | $31.01 | 75400 |
| 2025-06-27 | 29.32 | $29.22 | 842300 |
| 2025-06-26 | 29.33 | $29.64 | 26900 |
| 2025-06-25 | 29.30 | $28.89 | 29600 |
| 2025-06-24 | 29.34 | $29.28 | 38931 |
| 2025-06-23 | 29.35 | $28.55 | 52700 |
| 2025-06-20 | 29.44 | $28.37 | 34508 |
| 2025-06-18 | 29.55 | $28.66 | 24232 |
| 2025-06-17 | 29.64 | $28.61 | 19514 |
| 2025-06-16 | 29.75 | $28.27 | 25010 |
| 2025-06-13 | 29.91 | $28.90 | 20719 |
| 2025-06-12 | 30.01 | $29.68 | 13031 |
| 2025-06-11 | 30.05 | $29.78 | 12300 |
| 2025-06-10 | 30.07 | $29.96 | 13000 |
| 2025-06-09 | 30.09 | $29.56 | 13529 |
| 2025-06-06 | 30.14 | $29.80 | 16940 |
| 2025-06-05 | 30.18 | $29.50 | 11139 |
| 2025-06-04 | 30.25 | $29.42 | 13300 |
| 2025-06-03 | 30.34 | $29.56 | 18017 |
| 2025-06-02 | 30.42 | $29.87 | 15410 |
| 2025-05-30 | 30.48 | $30.05 | 10200 |
| 2025-05-29 | 30.52 | $30.27 | 9900 |
| 2025-05-28 | 30.55 | $29.99 | 9800 |
| 2025-05-27 | 30.61 | $30.01 | 19136 |
| 2025-05-23 | 30.67 | $29.94 | 17706 |
| 2025-05-22 | 30.75 | $30.19 | 33600 |
| 2025-05-21 | 30.80 | $30.87 | 10443 |
| 2025-05-20 | 30.80 | $31.34 | 8400 |
| 2025-05-19 | 30.74 | $31.31 | 10000 |
| 2025-05-16 | 30.68 | $31.22 | 8831 |
| 2025-05-15 | 30.62 | $32.09 | 9300 |
| 2025-05-14 | 30.47 | $31.65 | 12200 |
| 2025-05-13 | 30.35 | $31.52 | 4500 |
| 2025-05-12 | 30.22 | $31.63 | 8918 |
| 2025-05-09 | 30.07 | $31.04 | 48702 |
| 2025-05-08 | 29.97 | $31.53 | 14000 |
| 2025-05-07 | 29.81 | $30.66 | 10627 |
| 2025-05-06 | 29.72 | $30.16 | 7214 |
| 2025-05-05 | 29.67 | $30.87 | 5640 |
| 2025-05-02 | 29.54 | $30.67 | 7939 |
| 2025-05-01 | 29.43 | $30.10 | 5800 |
| 2025-04-30 | 29.36 | $29.77 | 18500 |
| 2025-04-29 | 29.31 | $30.25 | 13816 |
| 2025-04-28 | 29.21 | $29.99 | 11819 |
| 2025-04-25 | 29.13 | $29.71 | 8200 |
| 2025-04-24 | 29.07 | $30.31 | 12611 |
| 2025-04-23 | 28.94 | $30.13 | 16000 |
| 2025-04-22 | 28.81 | $29.32 | 20104 |
| 2025-04-21 | 28.76 | $28.50 | 24500 |
| 2025-04-17 | 28.79 | $28.00 | 13401 |
| 2025-04-16 | 28.87 | $28.05 | 10114 |
| 2025-04-15 | 28.96 | $27.70 | 16732 |
| 2025-04-14 | 29.09 | $27.29 | 17300 |
| 2025-04-11 | 29.28 | $27.04 | 26513 |
| 2025-04-10 | 29.52 | $28.34 | 33700 |
| 2025-04-09 | 29.64 | $29.94 | 48000 |
| 2025-04-08 | 29.61 | $26.97 | 103239 |
| 2025-04-07 | 29.89 | $25.90 | 29800 |
| 2025-04-04 | 30.31 | $26.05 | 59045 |
| 2025-04-03 | 30.75 | $27.13 | 40220 |
| 2025-04-02 | 31.14 | $30.06 | 13003 |
| 2025-04-01 | 31.25 | $29.71 | 23615 |
| 2025-03-31 | 31.41 | $30.02 | 18221 |
| 2025-03-28 | 31.56 | $29.69 | 16702 |
| 2025-03-27 | 31.75 | $30.79 | 17100 |
| 2025-03-26 | 31.86 | $30.01 | 12122 |
| 2025-03-25 | 32.05 | $30.37 | 12900 |
| 2025-03-24 | 32.23 | $31.18 | 17800 |
| 2025-03-21 | 32.34 | $30.88 | 21220 |
| 2025-03-20 | 32.49 | $31.27 | 20300 |
| 2025-03-19 | 32.62 | $31.04 | 16722 |
| 2025-03-18 | 32.79 | $30.87 | 21514 |
| 2025-03-17 | 32.99 | $30.41 | 10700 |
| 2025-03-14 | 33.26 | $30.13 | 16400 |
| 2025-03-13 | 33.59 | $29.40 | 16327 |
| 2025-03-12 | 34.03 | $29.70 | 21613 |
| 2025-03-11 | 34.49 | $29.38 | 26500 |
| 2025-03-10 | 35.02 | $29.82 | 22800 |
| 2025-03-07 | 35.57 | $31.87 | 18900 |
| 2025-03-06 | 35.96 | $33.10 | 25200 |
| 2025-03-05 | 36.26 | $33.59 | 8015 |
| 2025-03-04 | 36.54 | $34.25 | 29508 |
| 2025-03-03 | 36.78 | $35.16 | 12800 |
| 2025-02-28 | 36.96 | $35.79 | 12300 |
| 2025-02-27 | 37.08 | $35.56 | 18607 |
| 2025-02-26 | 37.24 | $35.88 | 27300 |
| 2025-02-25 | 37.38 | $36.33 | 18018 |
| 2025-02-24 | 37.49 | $36.75 | 25932 |
| 2025-02-21 | 37.57 | $37.64 | 27500 |
| 2025-02-20 | 37.56 | $38.86 | 22300 |
| 2025-02-19 | 37.42 | $40.84 | 25411 |
| 2025-02-18 | 37.07 | $41.38 | 31419 |
| 2025-02-14 | 36.61 | $40.37 | 25200 |
| 2025-02-13 | 36.22 | $41.38 | 26300 |
| 2025-02-12 | 35.67 | $40.91 | 35148 |
| 2025-02-11 | 35.12 | $41.61 | 44600 |
| 2025-02-10 | 34.44 | $40.29 | 68070 |
| 2025-02-07 | 33.82 | $40.10 | 110732 |
| 2025-02-06 | 33.16 | $36.56 | 94640 |
| 2025-02-05 | 32.80 | $33.51 | 42900 |
| 2025-02-04 | 32.73 | $32.87 | 42911 |
| 2025-02-03 | 32.71 | $32.20 | 25846 |
| 2025-01-31 | 32.77 | $32.58 | 27000 |
| 2025-01-30 | 32.79 | $32.32 | 17716 |
| 2025-01-29 | 32.84 | $32.34 | 23603 |
| 2025-01-28 | 32.89 | $32.18 | 16500 |
| 2025-01-27 | 32.96 | $32.31 | 27646 |
| 2025-01-24 | 33.03 | $32.52 | 15900 |
| 2025-01-23 | 33.09 | $32.38 | 24217 |
| 2025-01-22 | 33.16 | $32.46 | 26700 |
| 2025-01-21 | 33.23 | $33.00 | 15508 |
| 2025-01-17 | 33.26 | $32.95 | 24304 |
| 2025-01-16 | 33.29 | $33.05 | 47616 |
| 2025-01-15 | 33.32 | $32.87 | 34246 |
| 2025-01-14 | 33.36 | $32.15 | 52614 |
| 2025-01-13 | 33.49 | $31.45 | 54434 |
| 2025-01-10 | 33.70 | $31.63 | 59900 |
| 2025-01-08 | 33.92 | $32.70 | 27113 |
| 2025-01-07 | 34.05 | $32.85 | 25616 |
| 2025-01-06 | 34.18 | $33.32 | 43700 |
| 2025-01-03 | 34.27 | $33.24 | 42700 |
| 2025-01-02 | 34.38 | $33.42 | 26033 |
| 2024-12-31 | 34.48 | $33.71 | 19700 |
| 2024-12-30 | 34.56 | $33.75 | 19407 |
| 2024-12-27 | 34.64 | $33.86 | 18744 |
| 2024-12-26 | 34.73 | $34.00 | 20000 |
| 2024-12-24 | 34.80 | $33.98 | 8100 |
| 2024-12-23 | 34.89 | $34.02 | 17500 |
| 2024-12-20 | 34.98 | $34.16 | 31500 |
| 2024-12-19 | 35.07 | $33.81 | 31400 |
| 2024-12-18 | 35.20 | $34.16 | 28346 |
| 2024-12-17 | 35.31 | $35.53 | 16900 |
| 2024-12-16 | 35.29 | $35.62 | 14426 |
| 2024-12-13 | 35.25 | $35.56 | 17800 |
| 2024-12-12 | 35.22 | $35.67 | 17800 |
| 2024-12-11 | 35.17 | $35.80 | 19700 |
| 2024-12-10 | 35.10 | $35.80 | 21300 |
| 2024-12-09 | 35.03 | $35.86 | 19600 |
| 2024-12-06 | 34.94 | $36.06 | 17543 |
| 2024-12-05 | 34.83 | $36.17 | 19134 |
| 2024-12-04 | 34.69 | $36.06 | 20600 |
| 2024-12-03 | 34.54 | $36.01 | 18500 |
| 2024-12-02 | 34.39 | $35.85 | 28548 |
| 2024-11-29 | 34.23 | $35.64 | 9800 |
| 2024-11-27 | 34.08 | $35.56 | 16422 |
| 2024-11-26 | 33.93 | $35.53 | 24900 |
| 2024-11-25 | 33.76 | $35.49 | 71100 |
| 2024-11-22 | 33.58 | $34.97 | 24101 |
| 2024-11-21 | 33.43 | $34.41 | 28237 |
| 2024-11-20 | 33.33 | $34.20 | 14020 |
| 2024-11-19 | 33.24 | $34.40 | 12100 |
| 2024-11-18 | 33.11 | $34.44 | 15000 |
| 2024-11-15 | 32.97 | $34.62 | 21900 |
| 2024-11-14 | 32.80 | $34.54 | 21200 |
| 2024-11-13 | 32.62 | $34.76 | 18100 |
| 2024-11-12 | 32.39 | $34.86 | 25700 |
| 2024-11-11 | 32.13 | $34.82 | 24912 |
| 2024-11-08 | 31.85 | $33.95 | 15917 |
| 2024-11-07 | 31.63 | $33.65 | 23504 |
| 2024-11-06 | 31.41 | $34.01 | 43400 |
| 2024-11-05 | 31.14 | $31.78 | 4900 |
| 2024-11-04 | 31.07 | $31.62 | 15440 |
| 2024-11-01 | 31.02 | $31.68 | 13200 |
| 2024-10-31 | 30.95 | $31.74 | 18200 |
| 2024-10-30 | 30.86 | $31.65 | 21900 |
| 2024-10-29 | 30.78 | $31.10 | 24700 |
| 2024-10-28 | 30.75 | $31.20 | 16747 |
| 2024-10-25 | 30.70 | $31.07 | 27300 |
| 2024-10-24 | 30.66 | $31.20 | 15437 |
| 2024-10-23 | 30.60 | $31.16 | 18400 |
| 2024-10-22 | 30.54 | $31.21 | 10500 |
| 2024-10-21 | 30.47 | $31.32 | 23900 |
| 2024-10-18 | 30.38 | $31.53 | 23000 |
| 2024-10-17 | 30.26 | $31.75 | 24114 |
| 2024-10-16 | 30.10 | $31.70 | 12405 |
| 2024-10-15 | 29.94 | $31.11 | 16400 |
| 2024-10-14 | 29.81 | $30.90 | 9014 |
| 2024-10-11 | 29.70 | $30.80 | 20200 |
| 2024-10-10 | 29.58 | $29.90 | 8600 |
| 2024-10-09 | 29.55 | $29.90 | 12606 |
| 2024-10-08 | 29.51 | $29.63 | 8100 |
| 2024-10-07 | 29.50 | $29.70 | 10800 |
| 2024-10-04 | 29.48 | $29.70 | 7447 |
| 2024-10-03 | 29.46 | $29.67 | 11944 |
| 2024-10-02 | 29.43 | $29.74 | 9102 |
| 2024-10-01 | 29.40 | $29.78 | 9400 |
| 2024-09-30 | 29.36 | $29.84 | 37513 |
| 2024-09-27 | 29.31 | $29.74 | 7300 |
| 2024-09-26 | 29.27 | $29.76 | 14900 |
| 2024-09-25 | 29.21 | $29.79 | 17500 |
| 2024-09-24 | 29.15 | $29.82 | 13700 |
| 2024-09-23 | 29.08 | $29.95 | 11827 |
| 2024-09-20 | 28.99 | $29.99 | 39900 |
| 2024-09-19 | 28.89 | $30.77 | 42438 |
| 2024-09-18 | 28.69 | $29.75 | 20800 |
| 2024-09-17 | 28.58 | $29.61 | 24100 |
| 2024-09-16 | 28.47 | $29.15 | 23924 |
| 2024-09-13 | 28.40 | $28.97 | 22517 |
| 2024-09-12 | 28.34 | $28.81 | 7900 |
| 2024-09-11 | 28.29 | $28.77 | 16600 |
| 2024-09-10 | 28.24 | $28.70 | 12100 |
| 2024-09-09 | 28.19 | $28.68 | 19200 |
| 2024-09-06 | 28.13 | $28.69 | 14000 |
| 2024-09-05 | 28.08 | $28.70 | 13431 |
| 2024-09-04 | 28.01 | $28.70 | 7600 |
| 2024-09-03 | 27.94 | $28.81 | 19600 |
| 2024-08-30 | 27.85 | $28.86 | 12308 |
| 2024-08-29 | 27.74 | $28.80 | 20006 |
| 2024-08-28 | 27.63 | $28.68 | 27300 |
| 2024-08-27 | 27.52 | $28.68 | 16500 |
| 2024-08-26 | 27.40 | $28.67 | 37521 |
| 2024-08-23 | 27.26 | $28.70 | 38700 |
| 2024-08-22 | 27.11 | $28.10 | 13000 |
| 2024-08-21 | 27.01 | $27.97 | 19342 |
| 2024-08-20 | 26.90 | $28.16 | 19227 |
| 2024-08-19 | 26.77 | $28.27 | 14549 |
| 2024-08-16 | 26.61 | $27.92 | 13100 |
| 2024-08-15 | 26.48 | $27.85 | 14513 |
| 2024-08-14 | 26.33 | $27.40 | 5526 |
| 2024-08-13 | 26.22 | $27.43 | 17700 |
| 2024-08-12 | 26.09 | $26.93 | 22400 |
| 2024-08-09 | 26.00 | $27.08 | 10000 |
| 2024-08-08 | 25.89 | $27.08 | 11314 |
| 2024-08-07 | 25.76 | $27.00 | 12415 |
| 2024-08-06 | 25.63 | $26.89 | 16315 |
| 2024-08-05 | 25.50 | $26.70 | 25034 |
| 2024-08-02 | 25.38 | $27.53 | 21800 |
| 2024-08-01 | 25.15 | $27.83 | 43938 |
| 2024-07-31 | 24.87 | $28.13 | 22300 |
| 2024-07-30 | 24.52 | $28.22 | 38400 |
| 2024-07-29 | 24.13 | $28.35 | 48433 |
| 2024-07-26 | 23.69 | $27.66 | 38500 |
| 2024-07-25 | 23.27 | $27.68 | 24000 |
| 2024-07-24 | 22.81 | $26.61 | 45000 |
| 2024-07-23 | 22.41 | $26.60 | 49008 |
| 2024-07-22 | 21.97 | $24.01 | 19239 |
| 2024-07-19 | 21.75 | $24.01 | 14800 |
| 2024-07-18 | 21.52 | $23.77 | 34724 |
| 2024-07-17 | 21.28 | $24.07 | 50420 |
| 2024-07-16 | 20.98 | $23.20 | 26500 |
| 2024-07-15 | 20.75 | $22.43 | 20726 |
| 2024-07-12 | 20.57 | $22.00 | 15700 |
| 2024-07-11 | 20.42 | $21.64 | 14900 |
| 2024-07-10 | 20.30 | $20.60 | 24248 |
| 2024-07-09 | 20.26 | $20.50 | 5748 |
| 2024-07-08 | 20.24 | $20.40 | 17800 |
| 2024-07-05 | 20.22 | $20.51 | 6000 |
| 2024-07-03 | 20.19 | $20.52 | 6133 |
| 2024-07-02 | 20.16 | $20.52 | 5200 |
| 2024-07-01 | 20.12 | $20.42 | 11035 |
| 2024-06-28 | 20.09 | $20.42 | 13900 |
| 2024-06-27 | 20.05 | $20.19 | 13400 |
| 2024-06-26 | 20.04 | $20.05 | 14709 |
| 2024-06-25 | 20.04 | $19.56 | 7131 |
| 2024-06-24 | 20.09 | $19.56 | 24346 |
| 2024-06-21 | 20.14 | $19.40 | 36800 |
| 2024-06-20 | 20.22 | $19.48 | 14700 |
| 2024-06-18 | 20.30 | $19.60 | 20514 |
| 2024-06-17 | 20.37 | $19.73 | 14907 |
| 2024-06-14 | 20.44 | $19.72 | 19700 |
| 2024-06-13 | 20.51 | $19.82 | 8200 |
| 2024-06-12 | 20.59 | $19.87 | 6500 |
| 2024-06-11 | 20.66 | $19.72 | 21000 |
| 2024-06-10 | 20.76 | $19.83 | 19510 |
| 2024-06-07 | 20.86 | $20.11 | 13806 |
| 2024-06-06 | 20.94 | $19.87 | 9200 |
| 2024-06-05 | 21.05 | $19.91 | 9000 |
| 2024-06-04 | 21.17 | $19.83 | 35900 |
| 2024-06-03 | 21.31 | $20.06 | 43122 |
| 2024-05-31 | 21.44 | $20.04 | 12400 |
| 2024-05-30 | 21.59 | $20.05 | 20600 |
| 2024-05-29 | 21.75 | $19.96 | 221200 |
| 2024-05-28 | 21.94 | $19.99 | 86944 |
| 2024-05-24 | 22.15 | $21.51 | 9236 |
| 2024-05-23 | 22.22 | $21.50 | 27232 |
| 2024-05-22 | 22.29 | $21.86 | 18341 |
| 2024-05-21 | 22.34 | $21.90 | 25538 |
| 2024-05-20 | 22.38 | $22.03 | 16900 |
| 2024-05-17 | 22.42 | $22.24 | 10229 |
| 2024-05-16 | 22.44 | $22.29 | 14100 |
| 2024-05-15 | 22.45 | $22.40 | 21321 |
| 2024-05-14 | 22.46 | $22.39 | 20100 |
| 2024-05-13 | 22.47 | $22.38 | 18636 |
| 2024-05-10 | 22.48 | $22.48 | 11200 |
| 2024-05-09 | 22.48 | $22.52 | 34514 |
| 2024-05-08 | 22.47 | $22.53 | 26902 |
| 2024-05-07 | 22.47 | $22.54 | 21717 |
| 2024-05-06 | 22.46 | $22.61 | 24400 |
| 2024-05-03 | 22.44 | $22.69 | 12500 |
| 2024-05-02 | 22.42 | $22.63 | 22400 |
| 2024-05-01 | 22.39 | $22.57 | 17528 |
| 2024-04-30 | 22.38 | $22.59 | 45500 |
| 2024-04-29 | 22.35 | $22.64 | 23132 |
| 2024-04-26 | 22.32 | $22.52 | 29600 |
| 2024-04-25 | 22.30 | $22.28 | 38046 |
| 2024-04-24 | 22.31 | $22.20 | 48647 |
| 2024-04-23 | 22.32 | $22.27 | 14600 |
| 2024-04-22 | 22.32 | $22.20 | 31141 |
| 2024-04-19 | 22.33 | $22.18 | 25300 |
| 2024-04-18 | 22.35 | $22.10 | 59629 |
| 2024-04-17 | 22.38 | $22.02 | 30031 |
| 2024-04-16 | 22.41 | $22.01 | 19125 |
| 2024-04-15 | 22.46 | $22.31 | 26703 |
| 2024-04-12 | 22.47 | $22.44 | 16600 |
| 2024-04-11 | 22.48 | $22.44 | 22700 |
| 2024-04-10 | 22.48 | $22.53 | 17542 |
| 2024-04-09 | 22.47 | $22.60 | 10900 |
| 2024-04-08 | 22.46 | $22.55 | 29737 |
| 2024-04-05 | 22.45 | $22.54 | 9140 |
| 2024-04-04 | 22.44 | $22.63 | 10000 |
| 2024-04-03 | 22.42 | $22.50 | 25543 |
| 2024-04-02 | 22.41 | $22.88 | 17914 |
| 2024-04-01 | 22.36 | $22.83 | 11134 |
| 2024-03-28 | 22.31 | $22.91 | 10200 |
| 2024-03-27 | 22.25 | $22.62 | 26100 |
| 2024-03-26 | 22.21 | $22.60 | 9915 |
| 2024-03-25 | 22.17 | $22.70 | 23635 |
| 2024-03-22 | 22.12 | $22.64 | 11900 |
| 2024-03-21 | 22.06 | $22.55 | 21200 |
| 2024-03-20 | 22.01 | $22.53 | 48147 |
| 2024-03-19 | 21.96 | $21.81 | 24200 |
| 2024-03-18 | 21.97 | $21.70 | 19100 |
| 2024-03-15 | 22.00 | $21.87 | 35908 |
| 2024-03-14 | 22.01 | $21.80 | 18038 |
| 2024-03-13 | 22.04 | $22.05 | 10633 |
| 2024-03-12 | 22.03 | $22.16 | 13100 |
| 2024-03-11 | 22.02 | $22.19 | 16100 |
| 2024-03-08 | 22.00 | $22.12 | 13900 |
| 2024-03-07 | 21.99 | $22.28 | 12118 |
| 2024-03-06 | 21.96 | $22.44 | 12100 |
| 2024-03-05 | 21.91 | $22.32 | 28829 |
| 2024-03-04 | 21.87 | $21.69 | 34102 |
| 2024-03-01 | 21.89 | $21.71 | 11600 |
| 2024-02-29 | 21.91 | $22.10 | 11715 |
| 2024-02-28 | 21.88 | $21.80 | 32500 |
| 2024-02-27 | 21.89 | $21.90 | 19500 |
| 2024-02-26 | 21.89 | $21.95 | 35524 |
| 2024-02-23 | 21.89 | $21.80 | 24901 |
| 2024-02-22 | 21.90 | $21.40 | 12800 |
| 2024-02-21 | 21.95 | $21.41 | 18630 |
| 2024-02-20 | 22.01 | $21.30 | 33800 |
| 2024-02-16 | 22.08 | $21.25 | 37647 |
| 2024-02-15 | 22.17 | $21.49 | 14900 |
| 2024-02-14 | 22.24 | $21.21 | 12627 |
| 2024-02-13 | 22.35 | $21.30 | 18900 |
| 2024-02-12 | 22.46 | $22.00 | 16243 |
| 2024-02-09 | 22.50 | $22.07 | 25800 |
| 2024-02-08 | 22.55 | $22.06 | 16200 |
| 2024-02-07 | 22.60 | $22.24 | 18410 |
| 2024-02-06 | 22.64 | $22.39 | 38000 |
| 2024-02-05 | 22.67 | $22.85 | 18100 |
| 2024-02-02 | 22.65 | $22.87 | 60330 |
| 2024-02-01 | 22.62 | $22.50 | 18100 |
| 2024-01-31 | 22.64 | $22.74 | 34147 |
| 2024-01-30 | 22.62 | $22.88 | 15800 |
| 2024-01-29 | 22.60 | $22.75 | 18709 |
| 2024-01-26 | 22.58 | $22.84 | 16300 |
| 2024-01-25 | 22.55 | $22.84 | 12633 |
| 2024-01-24 | 22.52 | $22.89 | 11327 |
| 2024-01-23 | 22.49 | $22.70 | 19100 |
| 2024-01-22 | 22.46 | $23.16 | 52400 |
| 2024-01-19 | 22.39 | $23.00 | 50638 |
| 2024-01-18 | 22.33 | $22.09 | 48800 |
| 2024-01-17 | 22.35 | $21.89 | 54849 |
| 2024-01-16 | 22.40 | $22.10 | 59000 |
| 2024-01-12 | 22.43 | $22.19 | 35046 |
| 2024-01-11 | 22.46 | $22.40 | 10546 |
| 2024-01-10 | 22.46 | $22.39 | 26400 |
| 2024-01-09 | 22.47 | $22.50 | 66622 |
| 2024-01-08 | 22.47 | $22.82 | 21343 |
| 2024-01-05 | 22.43 | $23.30 | 45300 |
| 2024-01-04 | 22.34 | $23.70 | 22300 |
| 2024-01-03 | 22.20 | $23.85 | 22000 |
| 2024-01-02 | 22.02 | $23.80 | 20200 |
| 2023-12-29 | 21.83 | $23.51 | 13807 |
| 2023-12-28 | 21.66 | $23.20 | 8200 |
| 2023-12-27 | 21.50 | $23.29 | 11500 |
| 2023-12-26 | 21.31 | $23.26 | 34500 |
| 2023-12-22 | 21.10 | $22.94 | 21000 |
| 2023-12-21 | 20.91 | $22.19 | 29149 |
| 2023-12-20 | 20.77 | $22.19 | 17908 |
| 2023-12-19 | 20.62 | $22.09 | 9915 |
| 2023-12-18 | 20.47 | $22.00 | 14200 |
| 2023-12-15 | 20.31 | $22.00 | 11300 |
| 2023-12-14 | 20.13 | $21.95 | 11800 |
| 2023-12-13 | 19.94 | $22.00 | 11400 |
| 2023-12-12 | 19.72 | $21.55 | 9600 |
| 2023-12-11 | 19.53 | $21.73 | 15540 |
| 2023-12-08 | 19.30 | $21.97 | 20600 |
| 2023-12-07 | 19.01 | $21.46 | 16400 |
| 2023-12-06 | 18.76 | $21.22 | 25732 |
| 2023-12-05 | 18.50 | $21.06 | 23405 |
| 2023-12-04 | 18.23 | $20.10 | 27709 |
| 2023-12-01 | 18.03 | $19.45 | 20700 |
| 2023-11-30 | 17.88 | $18.50 | 13800 |
| 2023-11-29 | 17.82 | $18.31 | 2238 |
| 2023-11-28 | 17.76 | $18.15 | 8449 |
| 2023-11-27 | 17.72 | $18.20 | 3000 |
| 2023-11-24 | 17.67 | $18.38 | 2334 |
| 2023-11-22 | 17.60 | $18.28 | 1901 |
| 2023-11-21 | 17.53 | $18.11 | 3200 |
| 2023-11-20 | 17.47 | $18.35 | 5701 |
| 2023-11-17 | 17.37 | $18.32 | 1300 |
| 2023-11-16 | 17.27 | $18.43 | 2200 |
| 2023-11-15 | 17.15 | $18.25 | 6132 |
| 2023-11-14 | 17.04 | $18.33 | 21811 |
| 2023-11-13 | 16.90 | $17.62 | 17400 |
| 2023-11-10 | 16.82 | $17.60 | 9000 |
| 2023-11-09 | 16.74 | $17.49 | 2800 |
| 2023-11-08 | 16.66 | $17.25 | 1300 |
| 2023-11-07 | 16.60 | $17.41 | 6400 |
| 2023-11-06 | 16.52 | $17.10 | 2012 |
| 2023-11-03 | 16.46 | $16.99 | 14712 |
| 2023-11-02 | 16.40 | $16.89 | 3900 |
| 2023-11-01 | 16.35 | $16.60 | 5511 |
| 2023-10-31 | 16.32 | $16.36 | 4123 |
| 2023-10-30 | 16.32 | $16.45 | 2735 |
| 2023-10-27 | 16.31 | $16.32 | 15235 |
| 2023-10-26 | 16.30 | $16.31 | 2300 |
| 2023-10-25 | 16.30 | $16.16 | 7448 |
| 2023-10-24 | 16.32 | $16.30 | 831 |
| 2023-10-23 | 16.32 | $16.20 | 3000 |
| 2023-10-20 | 16.33 | $16.35 | 25423 |
| 2023-10-19 | 16.33 | $16.50 | 714 |
| 2023-10-18 | 16.31 | $16.36 | 9800 |
| 2023-10-17 | 16.31 | $16.49 | 15100 |
| 2023-10-16 | 16.29 | $16.65 | 8300 |
| 2023-10-13 | 16.25 | $16.30 | 9800 |
| 2023-10-12 | 16.25 | $16.34 | 5102 |
| 2023-10-11 | 16.24 | $16.16 | 6006 |
| 2023-10-10 | 16.24 | $16.26 | 1434 |
| 2023-10-09 | 16.24 | $16.21 | 2240 |
| 2023-10-06 | 16.25 | $16.30 | 5700 |
| 2023-10-05 | 16.24 | $16.21 | 5221 |
| 2023-10-04 | 16.24 | $16.20 | 2632 |
| 2023-10-03 | 16.25 | $16.12 | 3740 |
| 2023-10-02 | 16.26 | $16.18 | 1846 |
| 2023-09-29 | 16.27 | $16.23 | 28800 |
| 2023-09-28 | 16.27 | $16.20 | 3900 |
| 2023-09-27 | 16.28 | $16.19 | 2800 |
| 2023-09-26 | 16.29 | $16.20 | 3904 |
| 2023-09-25 | 16.30 | $16.20 | 1400 |
| 2023-09-22 | 16.31 | $16.20 | 4733 |
| 2023-09-21 | 16.32 | $16.22 | 3214 |
| 2023-09-20 | 16.33 | $16.26 | 9511 |
| 2023-09-19 | 16.34 | $16.21 | 6600 |
| 2023-09-18 | 16.36 | $16.30 | 1500 |
| 2023-09-15 | 16.36 | $16.49 | 22100 |
| 2023-09-14 | 16.35 | $16.43 | 2300 |
| 2023-09-13 | 16.34 | $16.25 | 2225 |
| 2023-09-12 | 16.35 | $16.25 | 1500 |
| 2023-09-11 | 16.36 | $16.32 | 1530 |
| 2023-09-08 | 16.36 | $16.23 | 2800 |
| 2023-09-07 | 16.38 | $16.21 | 2400 |
| 2023-09-06 | 16.40 | $16.29 | 2342 |
| 2023-09-05 | 16.41 | $16.71 | 6300 |
| 2023-09-01 | 16.38 | $16.55 | 1927 |
| 2023-08-31 | 16.36 | $16.23 | 3800 |
| 2023-08-30 | 16.37 | $16.22 | 7200 |
| 2023-08-29 | 16.39 | $16.27 | 400 |
| 2023-08-28 | 16.40 | $16.27 | 1445 |
| 2023-08-25 | 16.41 | $16.31 | 2100 |
| 2023-08-24 | 16.42 | $16.52 | 2947 |
| 2023-08-23 | 16.41 | $16.25 | 7000 |
| 2023-08-22 | 16.43 | $16.21 | 23400 |
| 2023-08-21 | 16.46 | $16.40 | 5236 |
| 2023-08-18 | 16.46 | $16.10 | 1006 |
| 2023-08-17 | 16.50 | $16.32 | 1000 |
| 2023-08-16 | 16.52 | $16.27 | 9122 |
| 2023-08-15 | 16.54 | $16.49 | 3300 |
| 2023-08-14 | 16.55 | $16.54 | 3400 |
| 2023-08-11 | 16.55 | $16.70 | 2900 |
| 2023-08-10 | 16.54 | $16.88 | 3000 |
| 2023-08-09 | 16.50 | $16.75 | 2644 |
| 2023-08-08 | 16.47 | $16.91 | 2305 |
| 2023-08-07 | 16.43 | $16.82 | 2600 |
| 2023-08-04 | 16.38 | $16.80 | 5200 |
| 2023-08-03 | 16.34 | $16.77 | 930 |
| 2023-08-02 | 16.30 | $17.00 | 6012 |
| 2023-08-01 | 16.22 | $17.15 | 8139 |
| 2023-07-31 | 16.12 | $17.16 | 2800 |
| 2023-07-28 | 16.01 | $17.12 | 2236 |
| 2023-07-27 | 15.90 | $17.02 | 2735 |
| 2023-07-26 | 15.78 | $17.34 | 12900 |
| 2023-07-25 | 15.62 | $17.09 | 12800 |
| 2023-07-24 | 15.46 | $16.59 | 3500 |
| 2023-07-21 | 15.34 | $16.36 | 11509 |
| 2023-07-20 | 15.24 | $16.38 | 4000 |
| 2023-07-19 | 15.11 | $16.40 | 8406 |
| 2023-07-18 | 14.98 | $16.25 | 5234 |
| 2023-07-17 | 14.85 | $15.97 | 18700 |
| 2023-07-14 | 14.73 | $16.30 | 18523 |
| 2023-07-13 | 14.56 | $15.58 | 29639 |
| 2023-07-12 | 14.46 | $14.72 | 25100 |
| 2023-07-11 | 14.43 | $14.10 | 9700 |
| 2023-07-10 | 14.46 | $13.86 | 5614 |
| 2023-07-07 | 14.52 | $13.92 | 9600 |
| 2023-07-06 | 14.59 | $13.70 | 12300 |
| 2023-07-05 | 14.68 | $13.78 | 29409 |
| 2023-07-03 | 14.78 | $14.38 | 3500 |
| 2023-06-30 | 14.82 | $14.26 | 4718 |
| 2023-06-29 | 14.88 | $14.61 | 2300 |
| 2023-06-28 | 14.91 | $14.70 | 10100 |
| 2023-06-27 | 14.93 | $15.11 | 2604 |
| 2023-06-26 | 14.91 | $15.29 | 4246 |
| 2023-06-23 | 14.87 | $15.43 | 9139 |
| 2023-06-22 | 14.81 | $15.46 | 5402 |
| 2023-06-21 | 14.74 | $15.62 | 5612 |
| 2023-06-20 | 14.65 | $15.73 | 28519 |
| 2023-06-16 | 14.53 | $15.30 | 10324 |
| 2023-06-15 | 14.45 | $15.25 | 20300 |
| 2023-06-14 | 14.37 | $15.13 | 8200 |
| 2023-06-13 | 14.29 | $15.12 | 18617 |
| 2023-06-12 | 14.20 | $15.24 | 16800 |
| 2023-06-09 | 14.09 | $15.84 | 37900 |
| 2023-06-08 | 13.91 | $15.80 | 55700 |
| 2023-06-07 | 13.71 | $15.16 | 24900 |
| 2023-06-06 | 13.56 | $13.95 | 32317 |
| 2023-06-05 | 13.51 | $13.44 | 36107 |
| 2023-06-02 | 13.52 | $13.34 | 9000 |
| 2023-06-01 | 13.54 | $13.16 | 45800 |
| 2023-05-31 | 13.58 | $13.02 | 28500 |
| 2023-05-30 | 13.64 | $13.35 | 9500 |
| 2023-05-26 | 13.67 | $13.38 | 28800 |
| 2023-05-25 | 13.70 | $13.41 | 34300 |
| 2023-05-24 | 13.73 | $13.37 | 5524 |
| 2023-05-23 | 13.77 | $13.27 | 13735 |
| 2023-05-22 | 13.82 | $13.11 | 9309 |
| 2023-05-19 | 13.90 | $13.49 | 2800 |
| 2023-05-18 | 13.94 | $13.67 | 6700 |
| 2023-05-17 | 13.97 | $13.54 | 21700 |
| 2023-05-16 | 14.02 | $12.85 | 3700 |
| 2023-05-15 | 14.14 | $12.56 | 7400 |
| 2023-05-12 | 14.31 | $12.70 | 6813 |
| 2023-05-11 | 14.48 | $12.97 | 10443 |
| 2023-05-10 | 14.63 | $12.95 | 8406 |
| 2023-05-09 | 14.81 | $12.77 | 21800 |
| 2023-05-08 | 15.03 | $12.82 | 11448 |
| 2023-05-05 | 15.26 | $13.27 | 17800 |
| 2023-05-04 | 15.47 | $13.06 | 10500 |
| 2023-05-03 | 15.72 | $13.56 | 18600 |
| 2023-05-02 | 15.95 | $13.79 | 24910 |
| 2023-05-01 | 16.18 | $14.36 | 13052 |
| 2023-04-28 | 16.37 | $14.91 | 44100 |
| 2023-04-27 | 16.52 | $15.60 | 12429 |
| 2023-04-26 | 16.62 | $15.15 | 22315 |
| 2023-04-25 | 16.77 | $15.95 | 14700 |
| 2023-04-24 | 16.86 | $16.40 | 4127 |
| 2023-04-21 | 16.91 | $16.60 | 94600 |
| 2023-04-20 | 16.94 | $16.57 | 3946 |
| 2023-04-19 | 16.98 | $16.68 | 2610 |
| 2023-04-18 | 17.01 | $16.50 | 4100 |
| 2023-04-17 | 17.06 | $16.45 | 4100 |
| 2023-04-14 | 17.13 | $16.78 | 2432 |
| 2023-04-13 | 17.17 | $16.92 | 6446 |
| 2023-04-12 | 17.19 | $16.83 | 8119 |
| 2023-04-11 | 17.23 | $16.60 | 3800 |
| 2023-04-10 | 17.30 | $16.60 | 4234 |
| 2023-04-06 | 17.37 | $16.73 | 4700 |
| 2023-04-05 | 17.44 | $16.81 | 3225 |
| 2023-04-04 | 17.50 | $16.85 | 2800 |
| 2023-04-03 | 17.57 | $17.01 | 5547 |
| 2023-03-31 | 17.63 | $16.86 | 5800 |
| 2023-03-30 | 17.71 | $16.89 | 4644 |
| 2023-03-29 | 17.80 | $17.13 | 4500 |
| 2023-03-28 | 17.87 | $17.08 | 4800 |
| 2023-03-27 | 17.95 | $17.20 | 10300 |
| 2023-03-24 | 18.03 | $17.10 | 4527 |
| 2023-03-23 | 18.13 | $17.21 | 3400 |
| 2023-03-22 | 18.22 | $17.36 | 10800 |
| 2023-03-21 | 18.31 | $17.10 | 8500 |
| 2023-03-20 | 18.44 | $16.76 | 13800 |
| 2023-03-17 | 18.62 | $16.75 | 11504 |
| 2023-03-16 | 18.81 | $16.98 | 25600 |
| 2023-03-15 | 19.01 | $17.20 | 15400 |
| 2023-03-14 | 19.20 | $17.51 | 26431 |
| 2023-03-13 | 19.37 | $17.15 | 26333 |
| 2023-03-10 | 19.61 | $19.35 | 10500 |
| 2023-03-09 | 19.64 | $19.36 | 2846 |
| 2023-03-08 | 19.66 | $19.75 | 2543 |
| 2023-03-07 | 19.66 | $19.49 | 5105 |
| 2023-03-06 | 19.67 | $19.48 | 10217 |
| 2023-03-03 | 19.69 | $19.49 | 20001 |
| 2023-03-02 | 19.71 | $19.65 | 5923 |
| 2023-03-01 | 19.72 | $19.62 | 3117 |
| 2023-02-28 | 19.73 | $19.52 | 15100 |
| 2023-02-27 | 19.75 | $19.94 | 2925 |
| 2023-02-24 | 19.73 | $19.67 | 4200 |
| 2023-02-23 | 19.74 | $19.97 | 42400 |
| 2023-02-22 | 19.72 | $20.41 | 5524 |
| 2023-02-21 | 19.64 | $20.26 | 5800 |
| 2023-02-17 | 19.58 | $20.30 | 8837 |
| 2023-02-16 | 19.50 | $20.20 | 5516 |
| 2023-02-15 | 19.43 | $20.20 | 9302 |
| 2023-02-14 | 19.35 | $19.85 | 6000 |
| 2023-02-13 | 19.30 | $19.63 | 18700 |
| 2023-02-10 | 19.26 | $19.41 | 19417 |
| 2023-02-09 | 19.25 | $19.22 | 1813 |
| 2023-02-08 | 19.25 | $19.00 | 8700 |
| 2023-02-07 | 19.28 | $19.25 | 43241 |
| 2023-02-06 | 19.28 | $19.23 | 6500 |
| 2023-02-03 | 19.28 | $19.12 | 10149 |
| 2023-02-02 | 19.30 | $18.88 | 18000 |
| 2023-02-01 | 19.35 | $19.36 | 12747 |
| 2023-01-31 | 19.34 | $19.44 | 9704 |
| 2023-01-30 | 19.33 | $19.35 | 3000 |
| 2023-01-27 | 19.33 | $19.11 | 2905 |
| 2023-01-26 | 19.36 | $19.00 | 1220 |
| 2023-01-25 | 19.39 | $19.35 | 713 |
| 2023-01-24 | 19.40 | $19.32 | 1800 |
| 2023-01-23 | 19.41 | $19.30 | 2200 |
| 2023-01-20 | 19.42 | $19.51 | 2112 |
| 2023-01-19 | 19.41 | $19.66 | 2411 |
| 2023-01-18 | 19.38 | $19.60 | 4500 |
| 2023-01-17 | 19.36 | $19.51 | 943 |
| 2023-01-13 | 19.34 | $19.65 | 720 |
| 2023-01-12 | 19.31 | $19.60 | 2500 |
| 2023-01-11 | 19.28 | $19.25 | 28207 |
| 2023-01-10 | 19.28 | $19.20 | 1700 |
| 2023-01-09 | 19.29 | $19.15 | 3800 |
| 2023-01-06 | 19.30 | $19.16 | 3100 |
| 2023-01-05 | 19.32 | $19.00 | 2031 |
| 2023-01-04 | 19.35 | $19.26 | 2600 |
| 2023-01-03 | 19.36 | $19.65 | 5000 |
| 2022-12-30 | 19.33 | $19.65 | 5228 |
| 2022-12-29 | 19.30 | $19.87 | 4700 |
| 2022-12-28 | 19.24 | $19.82 | 10200 |
| 2022-12-27 | 19.18 | $19.24 | 1218 |
| 2022-12-23 | 19.17 | $19.22 | 8000 |
| 2022-12-22 | 19.17 | $18.91 | 6500 |
| 2022-12-21 | 19.19 | $18.98 | 3900 |
| 2022-12-20 | 19.22 | $18.55 | 10600 |
| 2022-12-19 | 19.29 | $18.72 | 1710 |
| 2022-12-16 | 19.35 | $18.95 | 11800 |
| 2022-12-15 | 19.39 | $19.04 | 6846 |
| 2022-12-14 | 19.42 | $19.00 | 10837 |
| 2022-12-13 | 19.47 | $18.50 | 36246 |
| 2022-12-12 | 19.57 | $19.25 | 5000 |
| 2022-12-09 | 19.61 | $19.70 | 1938 |
| 2022-12-08 | 19.60 | $19.79 | 2500 |
| 2022-12-07 | 19.57 | $20.03 | 4400 |
| 2022-12-06 | 19.53 | $20.00 | 6400 |
| 2022-12-05 | 19.48 | $20.01 | 13200 |
| 2022-12-02 | 19.42 | $20.22 | 9200 |
| 2022-12-01 | 19.34 | $19.81 | 6200 |
| 2022-11-30 | 19.29 | $20.56 | 5320 |
| 2022-11-29 | 19.15 | $20.32 | 10800 |
| 2022-11-28 | 19.03 | $20.31 | 7400 |
| 2022-11-25 | 18.90 | $20.41 | 8015 |
| 2022-11-23 | 18.74 | $19.95 | 8500 |
| 2022-11-22 | 18.61 | $19.60 | 3430 |
| 2022-11-21 | 18.50 | $19.39 | 8800 |
| 2022-11-18 | 18.41 | $19.04 | 4500 |
| 2022-11-17 | 18.34 | $18.80 | 4718 |
| 2022-11-16 | 18.30 | $18.70 | 524 |
| 2022-11-15 | 18.25 | $18.50 | 1040 |
| 2022-11-14 | 18.23 | $18.40 | 3601 |
| 2022-11-11 | 18.21 | $18.37 | 2342 |
| 2022-11-10 | 18.19 | $18.26 | 19800 |
| 2022-11-09 | 18.18 | $18.10 | 4100 |
| 2022-11-08 | 18.19 | $18.24 | 9130 |
| 2022-11-07 | 18.19 | $18.31 | 9219 |
| 2022-11-04 | 18.18 | $18.50 | 8600 |
| 2022-11-03 | 18.14 | $18.81 | 4600 |
| 2022-11-02 | 18.07 | $18.73 | 3000 |
| 2022-11-01 | 18.00 | $18.85 | 12306 |
| 2022-10-31 | 17.91 | $18.97 | 12031 |
| 2022-10-28 | 17.80 | $18.57 | 21118 |
| 2022-10-27 | 17.72 | $18.41 | 1208 |
| 2022-10-26 | 17.65 | $18.25 | 3921 |
| 2022-10-25 | 17.58 | $18.27 | 1200 |
| 2022-10-24 | 17.51 | $18.26 | 10500 |
| 2022-10-21 | 17.43 | $17.88 | 16619 |
| 2022-10-20 | 17.39 | $17.84 | 6643 |
| 2022-10-19 | 17.34 | $17.66 | 1400 |
| 2022-10-18 | 17.30 | $17.76 | 3706 |
| 2022-10-17 | 17.26 | $17.66 | 8600 |
| 2022-10-14 | 17.21 | $17.80 | 11600 |
| 2022-10-13 | 17.15 | $17.56 | 25600 |
| 2022-10-12 | 17.11 | $17.30 | 4200 |
| 2022-10-11 | 17.09 | $17.01 | 2500 |
| 2022-10-10 | 17.10 | $17.10 | 5410 |
| 2022-10-07 | 17.10 | $16.95 | 3544 |
| 2022-10-06 | 17.11 | $17.28 | 1400 |
| 2022-10-05 | 17.10 | $17.21 | 6220 |
| 2022-10-04 | 17.08 | $17.04 | 5300 |
| 2022-10-03 | 17.09 | $16.74 | 5700 |
| 2022-09-30 | 17.13 | $16.55 | 5300 |
| 2022-09-29 | 17.19 | $16.56 | 14700 |
| 2022-09-28 | 17.25 | $17.05 | 3600 |
| 2022-09-27 | 17.27 | $16.80 | 5800 |
| 2022-09-26 | 17.32 | $16.54 | 5400 |
| 2022-09-23 | 17.41 | $16.60 | 4900 |
| 2022-09-22 | 17.49 | $16.86 | 3800 |
| 2022-09-21 | 17.56 | $17.07 | 3900 |
| 2022-09-20 | 17.61 | $17.05 | 5100 |
| 2022-09-19 | 17.67 | $17.16 | 600 |
| 2022-09-16 | 17.72 | $17.05 | 20000 |
| 2022-09-15 | 17.79 | $17.40 | 3742 |
| 2022-09-14 | 17.83 | $17.55 | 3439 |
| 2022-09-13 | 17.86 | $17.65 | 5047 |
| 2022-09-12 | 17.88 | $17.65 | 1715 |
| 2022-09-09 | 17.91 | $17.78 | 3740 |
| 2022-09-08 | 17.92 | $17.25 | 5900 |
| 2022-09-07 | 17.99 | $17.00 | 2700 |
| 2022-09-06 | 18.09 | $17.11 | 5714 |
| 2022-09-02 | 18.20 | $17.22 | 3500 |
| 2022-09-01 | 18.30 | $17.64 | 5800 |
| 2022-08-31 | 18.37 | $17.50 | 9102 |
| 2022-08-30 | 18.46 | $17.85 | 6247 |
| 2022-08-29 | 18.53 | $18.25 | 7400 |
| 2022-08-26 | 18.56 | $18.45 | 1200 |
| 2022-08-25 | 18.57 | $18.60 | 6200 |
| 2022-08-24 | 18.56 | $18.41 | 1000 |
| 2022-08-23 | 18.58 | $18.51 | 814 |
| 2022-08-22 | 18.59 | $18.60 | 2600 |
| 2022-08-19 | 18.59 | $18.82 | 1500 |
| 2022-08-18 | 18.56 | $18.97 | 3200 |
| 2022-08-17 | 18.52 | $18.59 | 3010 |
| 2022-08-16 | 18.51 | $18.81 | 801 |
| 2022-08-15 | 18.48 | $19.20 | 11000 |
| 2022-08-12 | 18.40 | $19.02 | 3800 |
| 2022-08-11 | 18.34 | $18.76 | 6228 |
| 2022-08-10 | 18.30 | $18.71 | 7500 |
| 2022-08-09 | 18.25 | $18.35 | 2100 |
| 2022-08-08 | 18.24 | $18.49 | 3322 |
| 2022-08-05 | 18.22 | $18.50 | 6846 |
| 2022-08-04 | 18.19 | $18.51 | 1523 |
| 2022-08-03 | 18.15 | $18.42 | 2815 |
| 2022-08-02 | 18.12 | $18.75 | 11100 |
| 2022-08-01 | 18.06 | $18.46 | 12300 |
| 2022-07-29 | 18.01 | $18.02 | 11000 |
| 2022-07-28 | 18.01 | $18.00 | 8331 |
| 2022-07-27 | 18.02 | $18.24 | 16200 |
| 2022-07-26 | 17.99 | $18.00 | 25804 |
| 2022-07-25 | 17.99 | $18.71 | 21400 |
| 2022-07-22 | 17.92 | $18.00 | 15544 |
| 2022-07-21 | 17.91 | $17.90 | 14700 |
| 2022-07-20 | 17.91 | $17.75 | 1646 |
| 2022-07-19 | 17.92 | $17.31 | 9916 |
| 2022-07-18 | 17.99 | $17.00 | 12700 |
| 2022-07-15 | 18.09 | $17.16 | 5700 |
| 2022-07-14 | 18.19 | $17.41 | 7434 |
| 2022-07-13 | 18.27 | $17.54 | 2600 |
| 2022-07-12 | 18.35 | $17.72 | 1700 |
| 2022-07-11 | 18.42 | $17.65 | 4409 |
| 2022-07-08 | 18.50 | $17.99 | 6000 |
| 2022-07-07 | 18.55 | $18.24 | 5202 |
| 2022-07-06 | 18.58 | $17.90 | 9300 |
| 2022-07-05 | 18.66 | $17.65 | 5100 |
| 2022-07-01 | 18.76 | $17.82 | 5300 |
| 2022-06-30 | 18.86 | $18.76 | 40748 |
| 2022-06-29 | 18.87 | $17.50 | 4948 |
| 2022-06-28 | 19.02 | $17.97 | 13500 |
| 2022-06-27 | 19.13 | $17.88 | 11000 |
| 2022-06-24 | 19.26 | $17.50 | 6416 |
| 2022-06-23 | 19.44 | $17.60 | 10047 |
| 2022-06-22 | 19.64 | $17.99 | 4200 |
| 2022-06-21 | 19.81 | $17.98 | 12900 |
| 2022-06-17 | 20.00 | $17.94 | 3715 |
| 2022-06-16 | 20.22 | $17.99 | 10719 |
| 2022-06-15 | 20.45 | $18.43 | 10700 |
| 2022-06-14 | 20.67 | $18.48 | 54445 |
| 2022-06-13 | 20.90 | $19.48 | 32200 |
| 2022-06-10 | 21.05 | $20.62 | 4800 |
| 2022-06-09 | 21.09 | $21.61 | 1110 |
| 2022-06-08 | 21.04 | $21.93 | 1441 |
| 2022-06-07 | 20.94 | $21.66 | 7240 |
| 2022-06-06 | 20.87 | $21.52 | 10540 |
| 2022-06-03 | 20.80 | $21.61 | 8100 |
| 2022-06-02 | 20.72 | $20.71 | 8825 |
| 2022-06-01 | 20.72 | $21.23 | 5900 |
| 2022-05-31 | 20.66 | $21.39 | 20343 |
| 2022-05-27 | 20.59 | $21.95 | 22003 |
| 2022-05-26 | 20.44 | $20.52 | 32924 |
| 2022-05-25 | 20.43 | $19.32 | 8014 |
| 2022-05-24 | 20.55 | $18.92 | 13700 |
| 2022-05-23 | 20.72 | $19.31 | 4334 |
| 2022-05-20 | 20.87 | $18.94 | 14141 |
| 2022-05-19 | 21.07 | $19.49 | 5033 |
| 2022-05-18 | 21.24 | $19.79 | 10744 |
| 2022-05-17 | 21.39 | $20.18 | 13700 |
| 2022-05-16 | 21.52 | $19.68 | 17100 |
| 2022-05-13 | 21.71 | $19.49 | 60600 |
| 2022-05-12 | 21.95 | $20.47 | 6710 |
| 2022-05-11 | 22.10 | $20.98 | 13242 |
| 2022-05-10 | 22.22 | $20.35 | 13118 |
| 2022-05-09 | 22.42 | $21.25 | 12000 |
| 2022-05-06 | 22.54 | $21.50 | 3500 |
| 2022-05-05 | 22.65 | $21.73 | 7000 |
| 2022-05-04 | 22.75 | $22.35 | 11900 |
| 2022-05-03 | 22.79 | $22.56 | 18806 |
| 2022-05-02 | 22.82 | $22.13 | 25036 |
| 2022-04-29 | 22.89 | $22.41 | 12400 |
| 2022-04-28 | 22.94 | $22.71 | 15921 |
| 2022-04-27 | 22.96 | $22.95 | 21500 |
| 2022-04-26 | 22.96 | $22.09 | 10030 |
| 2022-04-25 | 23.06 | $23.01 | 19800 |
| 2022-04-22 | 23.06 | $23.40 | 7222 |
| 2022-04-21 | 23.02 | $23.39 | 9974 |
| 2022-04-20 | 22.99 | $23.38 | 11146 |
| 2022-04-19 | 22.94 | $23.51 | 5548 |
| 2022-04-18 | 22.89 | $23.17 | 18010 |
| 2022-04-14 | 22.86 | $22.92 | 3200 |
| 2022-04-13 | 22.85 | $23.18 | 9200 |
| 2022-04-12 | 22.81 | $23.02 | 13200 |
| 2022-04-11 | 22.79 | $22.75 | 12200 |
| 2022-04-08 | 22.80 | $22.99 | 2400 |
| 2022-04-07 | 22.78 | $23.11 | 12300 |
| 2022-04-06 | 22.74 | $23.35 | 22500 |
| 2022-04-05 | 22.68 | $23.80 | 17343 |
| 2022-04-04 | 22.56 | $23.33 | 18000 |
| 2022-04-01 | 22.48 | $23.64 | 47701 |
| 2022-03-31 | 22.35 | $22.53 | 4600 |
| 2022-03-30 | 22.34 | $22.70 | 1340 |
| 2022-03-29 | 22.30 | $22.90 | 5510 |
| 2022-03-28 | 22.23 | $22.97 | 7614 |
| 2022-03-25 | 22.16 | $22.71 | 2700 |
| 2022-03-24 | 22.10 | $23.19 | 2646 |
| 2022-03-23 | 21.98 | $22.68 | 4526 |
| 2022-03-22 | 21.91 | $22.75 | 16300 |
| 2022-03-21 | 21.82 | $21.74 | 3703 |
| 2022-03-18 | 21.83 | $21.20 | 17443 |
| 2022-03-17 | 21.90 | $21.63 | 6300 |
| 2022-03-16 | 21.92 | $21.42 | 2249 |
| 2022-03-15 | 21.98 | $21.25 | 7400 |
| 2022-03-14 | 22.05 | $21.10 | 9635 |
| 2022-03-11 | 22.16 | $21.02 | 7800 |
| 2022-03-10 | 22.27 | $21.58 | 9000 |
| 2022-03-09 | 22.35 | $21.95 | 4312 |
| 2022-03-08 | 22.39 | $22.00 | 5100 |
| 2022-03-07 | 22.43 | $21.63 | 13016 |
| 2022-03-04 | 22.52 | $21.65 | 22100 |
| 2022-03-03 | 22.61 | $23.08 | 10000 |
| 2022-03-02 | 22.56 | $23.06 | 4600 |
| 2022-03-01 | 22.50 | $23.50 | 10000 |
| 2022-02-28 | 22.40 | $23.84 | 33800 |
| 2022-02-25 | 22.25 | $23.30 | 11740 |
| 2022-02-24 | 22.14 | $23.24 | 10900 |
| 2022-02-23 | 22.02 | $23.15 | 4700 |
| 2022-02-22 | 21.90 | $23.55 | 6945 |
| 2022-02-18 | 21.73 | $23.08 | 1900 |
| 2022-02-17 | 21.58 | $23.04 | 25030 |
| 2022-02-16 | 21.43 | $23.00 | 17100 |
| 2022-02-15 | 21.27 | $23.77 | 13121 |
| 2022-02-14 | 21.00 | $23.75 | 19622 |
| 2022-02-11 | 20.71 | $23.23 | 10728 |
| 2022-02-10 | 20.45 | $22.99 | 24638 |
| 2022-02-09 | 20.18 | $22.06 | 31217 |
| 2022-02-08 | 19.98 | $22.10 | 37000 |
| 2022-02-07 | 19.76 | $20.51 | 10825 |
| 2022-02-04 | 19.68 | $19.58 | 2843 |
| 2022-02-03 | 19.69 | $19.63 | 2507 |
| 2022-02-02 | 19.70 | $19.69 | 2720 |
| 2022-02-01 | 19.70 | $19.80 | 6500 |
| 2022-01-31 | 19.69 | $19.95 | 7835 |
| 2022-01-28 | 19.66 | $19.93 | 1929 |
| 2022-01-27 | 19.63 | $19.50 | 1508 |
| 2022-01-26 | 19.65 | $19.86 | 1200 |
| 2022-01-25 | 19.62 | $19.72 | 6037 |
| 2022-01-24 | 19.61 | $19.45 | 18240 |
| 2022-01-21 | 19.63 | $19.89 | 4900 |
| 2022-01-20 | 19.60 | $19.51 | 8600 |
| 2022-01-19 | 19.61 | $20.20 | 9548 |
| 2022-01-18 | 19.55 | $20.20 | 2600 |
| 2022-01-14 | 19.48 | $20.21 | 4772 |
| 2022-01-13 | 19.41 | $20.19 | 11300 |
| 2022-01-12 | 19.32 | $20.44 | 20221 |
| 2022-01-11 | 19.21 | $19.65 | 35603 |
| 2022-01-10 | 19.16 | $19.60 | 67312 |
| 2022-01-07 | 19.11 | $19.60 | 29000 |
| 2022-01-06 | 19.06 | $19.50 | 17942 |
| 2022-01-05 | 19.01 | $19.55 | 8520 |
| 2022-01-04 | 18.96 | $19.37 | 21605 |
| 2022-01-03 | 18.91 | $19.19 | 4500 |
| 2021-12-31 | 18.89 | $18.76 | 22500 |
| 2021-12-30 | 18.90 | $18.55 | 2012 |
| 2021-12-29 | 18.94 | $18.25 | 15516 |
| 2021-12-28 | 19.01 | $18.22 | 8300 |
| 2021-12-27 | 19.09 | $18.29 | 16234 |
| 2021-12-23 | 19.18 | $18.68 | 7500 |
| 2021-12-22 | 19.23 | $18.89 | 3105 |
| 2021-12-21 | 19.26 | $18.83 | 3100 |
| 2021-12-20 | 19.31 | $19.07 | 4300 |
| 2021-12-17 | 19.33 | $19.17 | 20231 |
| 2021-12-16 | 19.35 | $19.33 | 14500 |
| 2021-12-15 | 19.35 | $19.11 | 2700 |
| 2021-12-14 | 19.38 | $19.21 | 11935 |
| 2021-12-13 | 19.40 | $19.41 | 4439 |
| 2021-12-10 | 19.39 | $19.64 | 9647 |
| 2021-12-09 | 19.37 | $19.35 | 6828 |
| 2021-12-08 | 19.37 | $20.00 | 9221 |
| 2021-12-07 | 19.30 | $19.20 | 36700 |
| 2021-12-06 | 19.31 | $18.49 | 5300 |
| 2021-12-03 | 19.40 | $18.71 | 3200 |
| 2021-12-02 | 19.47 | $19.04 | 4900 |
| 2021-12-01 | 19.52 | $18.43 | 7200 |
| 2021-11-30 | 19.64 | $18.67 | 8800 |
| 2021-11-29 | 19.74 | $19.33 | 1000 |
| 2021-11-26 | 19.78 | $19.69 | 1900 |
| 2021-11-24 | 19.79 | $20.33 | 5543 |
| 2021-11-23 | 19.73 | $20.24 | 2300 |
| 2021-11-22 | 19.68 | $20.41 | 8300 |
| 2021-11-19 | 19.60 | $19.77 | 18449 |
| 2021-11-18 | 19.58 | $19.92 | 3746 |
| 2021-11-17 | 19.55 | $19.48 | 6600 |
| 2021-11-16 | 19.56 | $19.68 | 2100 |
| 2021-11-15 | 19.54 | $20.02 | 3510 |
| 2021-11-12 | 19.49 | $20.24 | 12400 |
| 2021-11-11 | 19.41 | $19.92 | 5200 |
| 2021-11-10 | 19.36 | $20.10 | 3229 |
| 2021-11-09 | 19.28 | $20.10 | 11442 |
| 2021-11-08 | 19.20 | $20.19 | 8604 |
| 2021-11-05 | 19.09 | $20.24 | 8509 |
| 2021-11-04 | 18.97 | $20.00 | 17443 |
| 2021-11-03 | 18.86 | $19.90 | 10000 |
| 2021-11-02 | 18.75 | $19.80 | 12315 |
| 2021-11-01 | 18.64 | $19.18 | 7829 |
| 2021-10-29 | 18.59 | $18.88 | 2100 |
| 2021-10-28 | 18.55 | $19.20 | 3700 |
| 2021-10-27 | 18.49 | $19.11 | 6100 |
| 2021-10-26 | 18.42 | $19.08 | 6500 |
| 2021-10-25 | 18.35 | $18.60 | 7800 |
| 2021-10-22 | 18.33 | $18.57 | 4100 |
| 2021-10-21 | 18.30 | $18.15 | 2424 |
| 2021-10-20 | 18.32 | $18.38 | 2600 |
| 2021-10-19 | 18.31 | $18.33 | 9505 |
| 2021-10-18 | 18.31 | $18.16 | 5038 |
| 2021-10-15 | 18.32 | $18.22 | 11436 |
| 2021-10-14 | 18.33 | $18.57 | 10500 |
| 2021-10-13 | 18.31 | $18.00 | 5732 |
| 2021-10-12 | 18.34 | $18.00 | 9018 |
| 2021-10-11 | 18.38 | $18.23 | 18317 |
| 2021-10-08 | 18.39 | $18.38 | 848 |
| 2021-10-07 | 18.39 | $18.45 | 7700 |
| 2021-10-06 | 18.39 | $18.63 | 3900 |
| 2021-10-05 | 18.36 | $18.62 | 9700 |
| 2021-10-04 | 18.34 | $18.41 | 3440 |
| 2021-10-01 | 18.33 | $18.51 | 3823 |
| 2021-09-30 | 18.31 | $18.60 | 13100 |
| 2021-09-29 | 18.28 | $18.35 | 2904 |
| 2021-09-28 | 18.27 | $18.35 | 5928 |
| 2021-09-27 | 18.26 | $18.67 | 5400 |
| 2021-09-24 | 18.22 | $18.44 | 3646 |
| 2021-09-23 | 18.20 | $18.35 | 7600 |
| 2021-09-22 | 18.18 | $18.20 | 1300 |
| 2021-09-21 | 18.18 | $18.20 | 4427 |
| 2021-09-20 | 18.18 | $18.37 | 8627 |
| 2021-09-17 | 18.15 | $18.57 | 15100 |
| 2021-09-16 | 18.11 | $18.16 | 2536 |
| 2021-09-15 | 18.11 | $18.33 | 2708 |
| 2021-09-14 | 18.08 | $18.17 | 6000 |
| 2021-09-13 | 18.07 | $18.10 | 6114 |
| 2021-09-10 | 18.07 | $17.95 | 2616 |
| 2021-09-09 | 18.08 | $17.90 | 4100 |
| 2021-09-08 | 18.10 | $18.26 | 3725 |
| 2021-09-07 | 18.08 | $18.05 | 4500 |
| 2021-09-03 | 18.09 | $18.52 | 9200 |
| 2021-09-02 | 18.04 | $18.76 | 7000 |
| 2021-09-01 | 17.97 | $19.05 | 17500 |
| 2021-08-31 | 17.85 | $18.42 | 7923 |
| 2021-08-30 | 17.79 | $18.06 | 7516 |
| 2021-08-27 | 17.77 | $17.90 | 5400 |
| 2021-08-26 | 17.75 | $17.95 | 5100 |
| 2021-08-25 | 17.73 | $17.92 | 3724 |
| 2021-08-24 | 17.71 | $17.83 | 500 |
| 2021-08-23 | 17.70 | $17.85 | 4517 |
| 2021-08-20 | 17.68 | $17.86 | 1435 |
| 2021-08-19 | 17.66 | $17.77 | 5200 |
| 2021-08-18 | 17.65 | $17.83 | 11245 |
| 2021-08-17 | 17.63 | $17.97 | 5030 |
| 2021-08-16 | 17.60 | $18.00 | 6100 |
| 2021-08-13 | 17.56 | $17.80 | 4701 |
| 2021-08-12 | 17.53 | $17.81 | 8700 |
| 2021-08-11 | 17.50 | $17.80 | 8220 |
| 2021-08-10 | 17.47 | $17.65 | 5227 |
| 2021-08-09 | 17.45 | $17.77 | 1404 |
| 2021-08-06 | 17.42 | $17.81 | 10319 |
| 2021-08-05 | 17.38 | $17.92 | 8717 |
| 2021-08-04 | 17.32 | $17.50 | 6631 |
| 2021-08-03 | 17.30 | $17.51 | 17245 |
| 2021-08-02 | 17.28 | $17.26 | 22191 |
| 2021-07-30 | 17.28 | $17.31 | 4701 |
| 2021-07-29 | 17.28 | $17.22 | 27118 |
| 2021-07-28 | 17.28 | $17.46 | 5100 |
| 2021-07-27 | 17.27 | $17.30 | 4500 |
| 2021-07-26 | 17.26 | $17.29 | 6028 |
| 2021-07-23 | 17.26 | $17.00 | 5400 |
| 2021-07-22 | 17.29 | $17.23 | 4839 |
| 2021-07-21 | 17.29 | $17.25 | 10600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
44.61
2026-07-17
Close Price
$45.35
Vol: 21600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.21
Average
25.11
Maximum
44.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.61 | $45.35 | 21600 |
| 2026-07-16 | 44.48 | $45.86 | 23600 |
| 2026-07-15 | 44.29 | $44.83 | 26000 |
| 2026-07-14 | 44.18 | $44.51 | 42701 |
| 2026-07-13 | 44.08 | $44.89 | 25400 |
| 2026-07-10 | 43.93 | $44.38 | 19432 |
| 2026-07-09 | 43.82 | $43.90 | 14900 |
| 2026-07-08 | 43.74 | $43.46 | 15741 |
| 2026-07-07 | 43.69 | $43.96 | 23138 |
| 2026-07-06 | 43.57 | $44.31 | 23200 |
| 2026-07-02 | 43.40 | $44.53 | 18100 |
| 2026-07-01 | 43.17 | $46.18 | 28600 |
| 2026-06-30 | 42.75 | $44.11 | 32800 |
| 2026-06-29 | 42.51 | $44.90 | 36947 |
| 2026-06-26 | 42.16 | $45.40 | 147900 |
| 2026-06-25 | 41.73 | $43.30 | 5700 |
| 2026-06-24 | 41.49 | $43.43 | 17600 |
| 2026-06-23 | 41.20 | $43.17 | 14734 |
| 2026-06-22 | 40.92 | $42.25 | 12600 |
| 2026-06-18 | 40.69 | $42.58 | 62135 |
| 2026-06-17 | 40.42 | $40.86 | 27000 |
| 2026-06-16 | 40.28 | $41.35 | 15413 |
| 2026-06-15 | 40.08 | $41.46 | 15826 |
| 2026-06-12 | 39.85 | $41.87 | 25738 |
| 2026-06-11 | 39.56 | $41.65 | 26712 |
| 2026-06-10 | 39.27 | $41.64 | 34000 |
| 2026-06-09 | 38.95 | $40.96 | 32627 |
| 2026-06-08 | 38.68 | $40.27 | 31200 |
| 2026-06-05 | 38.47 | $39.72 | 23700 |
| 2026-06-04 | 38.31 | $39.72 | 9400 |
| 2026-06-03 | 38.13 | $38.12 | 14302 |
| 2026-06-02 | 38.10 | $39.04 | 8400 |
| 2026-06-01 | 37.98 | $38.87 | 12611 |
| 2026-05-29 | 37.86 | $39.54 | 12600 |
| 2026-05-28 | 37.67 | $39.00 | 9600 |
| 2026-05-27 | 37.52 | $38.76 | 41000 |
| 2026-05-26 | 37.40 | $38.17 | 21700 |
| 2026-05-22 | 37.32 | $37.15 | 11540 |
| 2026-05-21 | 37.35 | $37.55 | 13205 |
| 2026-05-20 | 37.35 | $37.54 | 12200 |
| 2026-05-19 | 37.34 | $36.95 | 10622 |
| 2026-05-18 | 37.40 | $37.12 | 19000 |
| 2026-05-15 | 37.44 | $36.90 | 29322 |
| 2026-05-14 | 37.51 | $37.38 | 12843 |
| 2026-05-13 | 37.53 | $37.03 | 14246 |
| 2026-05-12 | 37.59 | $36.97 | 11000 |
| 2026-05-11 | 37.65 | $37.27 | 19800 |
| 2026-05-08 | 37.70 | $38.30 | 5738 |
| 2026-05-07 | 37.64 | $38.18 | 9023 |
| 2026-05-06 | 37.61 | $37.51 | 9326 |
| 2026-05-05 | 37.64 | $37.40 | 13539 |
| 2026-05-04 | 37.67 | $37.01 | 13524 |
| 2026-05-01 | 37.75 | $37.25 | 8300 |
| 2026-04-30 | 37.81 | $37.16 | 14000 |
| 2026-04-29 | 37.87 | $37.15 | 7933 |
| 2026-04-28 | 37.93 | $38.46 | 6900 |
| 2026-04-27 | 37.85 | $37.91 | 8813 |
| 2026-04-24 | 37.83 | $38.18 | 6900 |
| 2026-04-23 | 37.77 | $37.96 | 10246 |
| 2026-04-22 | 37.72 | $37.80 | 9400 |
| 2026-04-21 | 37.68 | $37.91 | 20536 |
| 2026-04-20 | 37.63 | $37.48 | 6740 |
| 2026-04-17 | 37.62 | $37.62 | 9540 |
| 2026-04-16 | 37.58 | $37.55 | 11209 |
| 2026-04-15 | 37.54 | $37.69 | 5948 |
| 2026-04-14 | 37.48 | $37.76 | 8300 |
| 2026-04-13 | 37.41 | $38.50 | 6232 |
| 2026-04-10 | 37.25 | $38.26 | 4000 |
| 2026-04-09 | 37.11 | $39.11 | 9000 |
| 2026-04-08 | 36.86 | $38.19 | 13100 |
| 2026-04-07 | 36.70 | $37.30 | 7125 |
| 2026-04-06 | 36.62 | $37.38 | 4300 |
| 2026-04-02 | 36.52 | $37.02 | 3000 |
| 2026-04-01 | 36.45 | $36.78 | 7200 |
| 2026-03-31 | 36.40 | $36.64 | 5800 |
| 2026-03-30 | 36.36 | $36.76 | 11732 |
| 2026-03-27 | 36.31 | $36.34 | 6506 |
| 2026-03-26 | 36.29 | $36.78 | 7934 |
| 2026-03-25 | 36.23 | $36.70 | 6000 |
| 2026-03-24 | 36.18 | $36.72 | 7505 |
| 2026-03-23 | 36.11 | $36.99 | 22745 |
| 2026-03-20 | 36.02 | $36.07 | 35249 |
| 2026-03-19 | 36.01 | $36.19 | 9593 |
| 2026-03-18 | 35.99 | $35.78 | 14600 |
| 2026-03-17 | 36.02 | $36.00 | 10537 |
| 2026-03-16 | 36.03 | $36.07 | 6040 |
| 2026-03-13 | 36.05 | $35.86 | 26500 |
| 2026-03-12 | 36.09 | $36.13 | 12420 |
| 2026-03-11 | 36.11 | $35.95 | 11300 |
| 2026-03-10 | 36.17 | $35.91 | 13110 |
| 2026-03-09 | 36.24 | $36.24 | 15200 |
| 2026-03-06 | 36.29 | $36.10 | 52600 |
| 2026-03-05 | 36.38 | $36.00 | 14000 |
| 2026-03-04 | 36.49 | $36.10 | 10735 |
| 2026-03-03 | 36.61 | $36.31 | 10600 |
| 2026-03-02 | 36.72 | $35.82 | 11345 |
| 2026-02-27 | 36.89 | $35.47 | 32500 |
| 2026-02-26 | 37.11 | $35.97 | 8607 |
| 2026-02-25 | 37.29 | $36.68 | 7800 |
| 2026-02-24 | 37.39 | $35.83 | 9400 |
| 2026-02-23 | 37.59 | $35.12 | 17600 |
| 2026-02-20 | 37.86 | $36.32 | 10716 |
| 2026-02-19 | 38.03 | $36.41 | 7000 |
| 2026-02-18 | 38.21 | $36.95 | 8838 |
| 2026-02-17 | 38.34 | $37.68 | 9400 |
| 2026-02-13 | 38.40 | $37.62 | 8700 |
| 2026-02-12 | 38.47 | $37.32 | 12700 |
| 2026-02-11 | 38.58 | $37.74 | 7600 |
| 2026-02-10 | 38.65 | $38.62 | 11413 |
| 2026-02-09 | 38.62 | $38.92 | 11500 |
| 2026-02-06 | 38.57 | $39.60 | 14900 |
| 2026-02-05 | 38.44 | $39.41 | 8400 |
| 2026-02-04 | 38.31 | $39.22 | 14500 |
| 2026-02-03 | 38.20 | $39.72 | 10707 |
| 2026-02-02 | 38.02 | $39.56 | 25913 |
| 2026-01-30 | 37.85 | $38.33 | 18016 |
| 2026-01-29 | 37.80 | $38.13 | 13000 |
| 2026-01-28 | 37.76 | $37.13 | 13735 |
| 2026-01-27 | 37.82 | $36.82 | 15721 |
| 2026-01-26 | 37.92 | $36.90 | 12345 |
| 2026-01-23 | 38.02 | $36.77 | 13405 |
| 2026-01-22 | 38.15 | $39.34 | 13716 |
| 2026-01-21 | 38.03 | $39.57 | 13700 |
| 2026-01-20 | 37.90 | $37.71 | 11415 |
| 2026-01-16 | 37.96 | $37.92 | 16100 |
| 2026-01-15 | 38.01 | $39.47 | 10442 |
| 2026-01-14 | 37.93 | $38.03 | 31200 |
| 2026-01-13 | 37.99 | $37.45 | 13842 |
| 2026-01-12 | 38.12 | $37.60 | 18142 |
| 2026-01-09 | 38.25 | $37.81 | 50319 |
| 2026-01-08 | 38.37 | $37.85 | 60440 |
| 2026-01-07 | 38.50 | $36.82 | 13148 |
| 2026-01-06 | 38.73 | $37.42 | 16926 |
| 2026-01-05 | 38.90 | $37.33 | 25328 |
| 2026-01-02 | 39.10 | $37.08 | 19400 |
| 2025-12-31 | 39.32 | $37.44 | 9400 |
| 2025-12-30 | 39.51 | $38.09 | 14800 |
| 2025-12-29 | 39.64 | $38.00 | 10500 |
| 2025-12-26 | 39.78 | $38.73 | 13100 |
| 2025-12-24 | 39.85 | $39.30 | 14200 |
| 2025-12-23 | 39.86 | $39.16 | 12200 |
| 2025-12-22 | 39.87 | $39.79 | 25029 |
| 2025-12-19 | 39.81 | $40.29 | 68900 |
| 2025-12-18 | 39.68 | $41.06 | 63200 |
| 2025-12-17 | 39.45 | $40.90 | 49900 |
| 2025-12-16 | 39.22 | $40.89 | 39031 |
| 2025-12-15 | 38.95 | $40.86 | 20100 |
| 2025-12-12 | 38.67 | $40.51 | 20400 |
| 2025-12-11 | 38.41 | $40.41 | 44800 |
| 2025-12-10 | 38.13 | $39.51 | 64821 |
| 2025-12-09 | 37.92 | $38.98 | 10728 |
| 2025-12-08 | 37.75 | $38.79 | 11533 |
| 2025-12-05 | 37.58 | $38.61 | 19800 |
| 2025-12-04 | 37.41 | $38.60 | 8200 |
| 2025-12-03 | 37.23 | $38.76 | 17236 |
| 2025-12-02 | 37.01 | $38.12 | 10400 |
| 2025-12-01 | 36.84 | $38.07 | 10742 |
| 2025-11-28 | 36.66 | $38.18 | 9835 |
| 2025-11-26 | 36.46 | $38.14 | 15800 |
| 2025-11-25 | 36.24 | $38.45 | 21615 |
| 2025-11-24 | 35.98 | $36.83 | 14000 |
| 2025-11-21 | 35.87 | $36.87 | 30713 |
| 2025-11-20 | 35.76 | $35.83 | 22900 |
| 2025-11-19 | 35.76 | $35.94 | 14500 |
| 2025-11-18 | 35.75 | $35.86 | 19230 |
| 2025-11-17 | 35.75 | $35.25 | 13110 |
| 2025-11-14 | 35.81 | $36.51 | 15223 |
| 2025-11-13 | 35.74 | $36.35 | 14214 |
| 2025-11-12 | 35.67 | $36.25 | 11522 |
| 2025-11-11 | 35.61 | $36.21 | 18300 |
| 2025-11-10 | 35.56 | $35.76 | 25600 |
| 2025-11-07 | 35.54 | $35.48 | 11539 |
| 2025-11-06 | 35.55 | $35.41 | 24500 |
| 2025-11-05 | 35.57 | $35.69 | 15000 |
| 2025-11-04 | 35.57 | $34.95 | 19800 |
| 2025-11-03 | 35.64 | $34.90 | 27312 |
| 2025-10-31 | 35.73 | $34.53 | 16800 |
| 2025-10-30 | 35.86 | $34.85 | 22948 |
| 2025-10-29 | 35.97 | $35.02 | 42909 |
| 2025-10-28 | 36.06 | $36.01 | 21140 |
| 2025-10-27 | 36.06 | $36.61 | 16700 |
| 2025-10-24 | 36.01 | $37.20 | 15400 |
| 2025-10-23 | 35.91 | $36.58 | 67963 |
| 2025-10-22 | 35.87 | $37.51 | 30104 |
| 2025-10-21 | 35.74 | $36.98 | 22527 |
| 2025-10-20 | 35.67 | $34.59 | 22400 |
| 2025-10-17 | 35.84 | $34.02 | 14700 |
| 2025-10-16 | 36.08 | $34.11 | 17439 |
| 2025-10-15 | 36.34 | $36.04 | 16812 |
| 2025-10-14 | 36.41 | $36.51 | 40901 |
| 2025-10-13 | 36.44 | $35.33 | 32900 |
| 2025-10-10 | 36.59 | $34.71 | 15348 |
| 2025-10-09 | 36.80 | $36.22 | 11000 |
| 2025-10-08 | 36.87 | $36.46 | 16013 |
| 2025-10-07 | 36.92 | $36.54 | 17600 |
| 2025-10-06 | 36.97 | $36.49 | 24100 |
| 2025-10-03 | 37.02 | $36.13 | 14611 |
| 2025-10-02 | 37.10 | $35.84 | 11300 |
| 2025-10-01 | 37.22 | $36.44 | 17544 |
| 2025-09-30 | 37.29 | $36.77 | 10006 |
| 2025-09-29 | 37.32 | $36.72 | 15900 |
| 2025-09-26 | 37.36 | $38.12 | 78432 |
| 2025-09-25 | 37.27 | $37.89 | 14100 |
| 2025-09-24 | 37.19 | $37.57 | 9100 |
| 2025-09-23 | 37.15 | $37.75 | 16101 |
| 2025-09-22 | 37.08 | $37.85 | 25600 |
| 2025-09-19 | 36.99 | $38.19 | 95614 |
| 2025-09-18 | 36.86 | $38.41 | 19200 |
| 2025-09-17 | 36.68 | $36.53 | 20813 |
| 2025-09-16 | 36.68 | $36.14 | 10139 |
| 2025-09-15 | 36.70 | $36.43 | 10800 |
| 2025-09-12 | 36.68 | $36.77 | 9300 |
| 2025-09-11 | 36.63 | $36.74 | 27248 |
| 2025-09-10 | 36.57 | $36.35 | 13400 |
| 2025-09-09 | 36.54 | $36.50 | 18800 |
| 2025-09-08 | 36.47 | $36.88 | 13100 |
| 2025-09-05 | 36.35 | $36.94 | 11319 |
| 2025-09-04 | 36.21 | $37.15 | 24400 |
| 2025-09-03 | 36.01 | $36.73 | 17900 |
| 2025-09-02 | 35.84 | $36.98 | 15000 |
| 2025-08-29 | 35.62 | $37.37 | 14131 |
| 2025-08-28 | 35.34 | $37.28 | 11500 |
| 2025-08-27 | 35.05 | $37.33 | 17200 |
| 2025-08-26 | 34.73 | $37.23 | 69344 |
| 2025-08-25 | 34.41 | $36.52 | 19100 |
| 2025-08-22 | 34.14 | $36.65 | 33400 |
| 2025-08-21 | 33.85 | $34.46 | 12500 |
| 2025-08-20 | 33.76 | $34.71 | 11300 |
| 2025-08-19 | 33.66 | $34.18 | 10100 |
| 2025-08-18 | 33.62 | $34.22 | 11517 |
| 2025-08-15 | 33.58 | $34.50 | 17700 |
| 2025-08-14 | 33.51 | $34.90 | 11209 |
| 2025-08-13 | 33.41 | $35.21 | 16600 |
| 2025-08-12 | 33.26 | $34.84 | 34700 |
| 2025-08-11 | 33.15 | $32.64 | 17000 |
| 2025-08-08 | 33.25 | $32.76 | 12546 |
| 2025-08-07 | 33.35 | $32.02 | 12300 |
| 2025-08-06 | 33.52 | $32.11 | 9900 |
| 2025-08-05 | 33.69 | $32.29 | 21700 |
| 2025-08-04 | 33.85 | $32.54 | 12100 |
| 2025-08-01 | 33.99 | $32.02 | 23224 |
| 2025-07-31 | 34.19 | $32.87 | 21700 |
| 2025-07-30 | 34.31 | $33.29 | 17600 |
| 2025-07-29 | 34.38 | $33.69 | 20100 |
| 2025-07-28 | 34.41 | $34.30 | 17732 |
| 2025-07-25 | 34.36 | $34.11 | 28044 |
| 2025-07-24 | 34.30 | $34.66 | 32600 |
| 2025-07-23 | 34.16 | $35.68 | 34700 |
| 2025-07-22 | 33.89 | $35.75 | 41200 |
| 2025-07-21 | 33.59 | $35.76 | 40713 |
| 2025-07-18 | 33.24 | $34.83 | 34600 |
| 2025-07-17 | 32.96 | $34.32 | 29400 |
| 2025-07-16 | 32.70 | $33.82 | 36700 |
| 2025-07-15 | 32.45 | $33.50 | 36900 |
| 2025-07-14 | 32.22 | $34.19 | 24216 |
| 2025-07-11 | 31.90 | $32.89 | 12800 |
| 2025-07-10 | 31.69 | $33.62 | 11500 |
| 2025-07-09 | 31.39 | $33.67 | 18931 |
| 2025-07-08 | 31.07 | $33.84 | 25606 |
| 2025-07-07 | 30.71 | $33.57 | 23100 |
| 2025-07-03 | 30.36 | $33.81 | 14205 |
| 2025-07-02 | 29.97 | $33.24 | 24213 |
| 2025-07-01 | 29.61 | $32.88 | 38800 |
| 2025-06-30 | 29.27 | $31.01 | 75400 |
| 2025-06-27 | 29.10 | $29.22 | 842300 |
| 2025-06-26 | 29.11 | $29.64 | 26900 |
| 2025-06-25 | 29.09 | $28.89 | 29600 |
| 2025-06-24 | 29.14 | $29.28 | 38931 |
| 2025-06-23 | 29.15 | $28.55 | 52700 |
| 2025-06-20 | 29.24 | $28.37 | 34508 |
| 2025-06-18 | 29.36 | $28.66 | 24232 |
| 2025-06-17 | 29.47 | $28.61 | 19514 |
| 2025-06-16 | 29.60 | $28.27 | 25010 |
| 2025-06-13 | 29.77 | $28.90 | 20719 |
| 2025-06-12 | 29.89 | $29.68 | 13031 |
| 2025-06-11 | 29.95 | $29.78 | 12300 |
| 2025-06-10 | 30.01 | $29.96 | 13000 |
| 2025-06-09 | 30.06 | $29.56 | 13529 |
| 2025-06-06 | 30.16 | $29.80 | 16940 |
| 2025-06-05 | 30.24 | $29.50 | 11139 |
| 2025-06-04 | 30.35 | $29.42 | 13300 |
| 2025-06-03 | 30.48 | $29.56 | 18017 |
| 2025-06-02 | 30.60 | $29.87 | 15410 |
| 2025-05-30 | 30.69 | $30.05 | 10200 |
| 2025-05-29 | 30.77 | $30.27 | 9900 |
| 2025-05-28 | 30.82 | $29.99 | 9800 |
| 2025-05-27 | 30.90 | $30.01 | 19136 |
| 2025-05-23 | 30.98 | $29.94 | 17706 |
| 2025-05-22 | 31.07 | $30.19 | 33600 |
| 2025-05-21 | 31.13 | $30.87 | 10443 |
| 2025-05-20 | 31.12 | $31.34 | 8400 |
| 2025-05-19 | 31.06 | $31.31 | 10000 |
| 2025-05-16 | 30.99 | $31.22 | 8831 |
| 2025-05-15 | 30.91 | $32.09 | 9300 |
| 2025-05-14 | 30.73 | $31.65 | 12200 |
| 2025-05-13 | 30.57 | $31.52 | 4500 |
| 2025-05-12 | 30.41 | $31.63 | 8918 |
| 2025-05-09 | 30.21 | $31.04 | 48702 |
| 2025-05-08 | 30.05 | $31.53 | 14000 |
| 2025-05-07 | 29.85 | $30.66 | 10627 |
| 2025-05-06 | 29.70 | $30.16 | 7214 |
| 2025-05-05 | 29.59 | $30.87 | 5640 |
| 2025-05-02 | 29.38 | $30.67 | 7939 |
| 2025-05-01 | 29.18 | $30.10 | 5800 |
| 2025-04-30 | 29.03 | $29.77 | 18500 |
| 2025-04-29 | 28.91 | $30.25 | 13816 |
| 2025-04-28 | 28.74 | $29.99 | 11819 |
| 2025-04-25 | 28.60 | $29.71 | 8200 |
| 2025-04-24 | 28.49 | $30.31 | 12611 |
| 2025-04-23 | 28.32 | $30.13 | 16000 |
| 2025-04-22 | 28.17 | $29.32 | 20104 |
| 2025-04-21 | 28.10 | $28.50 | 24500 |
| 2025-04-17 | 28.13 | $28.00 | 13401 |
| 2025-04-16 | 28.21 | $28.05 | 10114 |
| 2025-04-15 | 28.31 | $27.70 | 16732 |
| 2025-04-14 | 28.46 | $27.29 | 17300 |
| 2025-04-11 | 28.66 | $27.04 | 26513 |
| 2025-04-10 | 28.89 | $28.34 | 33700 |
| 2025-04-09 | 29.01 | $29.94 | 48000 |
| 2025-04-08 | 28.98 | $26.97 | 103239 |
| 2025-04-07 | 29.24 | $25.90 | 29800 |
| 2025-04-04 | 29.62 | $26.05 | 59045 |
| 2025-04-03 | 30.01 | $27.13 | 40220 |
| 2025-04-02 | 30.33 | $30.06 | 13003 |
| 2025-04-01 | 30.39 | $29.71 | 23615 |
| 2025-03-31 | 30.50 | $30.02 | 18221 |
| 2025-03-28 | 30.61 | $29.69 | 16702 |
| 2025-03-27 | 30.78 | $30.79 | 17100 |
| 2025-03-26 | 30.86 | $30.01 | 12122 |
| 2025-03-25 | 31.05 | $30.37 | 12900 |
| 2025-03-24 | 31.23 | $31.18 | 17800 |
| 2025-03-21 | 31.36 | $30.88 | 21220 |
| 2025-03-20 | 31.56 | $31.27 | 20300 |
| 2025-03-19 | 31.75 | $31.04 | 16722 |
| 2025-03-18 | 32.01 | $30.87 | 21514 |
| 2025-03-17 | 32.33 | $30.41 | 10700 |
| 2025-03-14 | 32.75 | $30.13 | 16400 |
| 2025-03-13 | 33.25 | $29.40 | 16327 |
| 2025-03-12 | 33.87 | $29.70 | 21613 |
| 2025-03-11 | 34.52 | $29.38 | 26500 |
| 2025-03-10 | 35.25 | $29.82 | 22800 |
| 2025-03-07 | 35.99 | $31.87 | 18900 |
| 2025-03-06 | 36.56 | $33.10 | 25200 |
| 2025-03-05 | 37.01 | $33.59 | 8015 |
| 2025-03-04 | 37.41 | $34.25 | 29508 |
| 2025-03-03 | 37.74 | $35.16 | 12800 |
| 2025-02-28 | 37.97 | $35.79 | 12300 |
| 2025-02-27 | 38.12 | $35.56 | 18607 |
| 2025-02-26 | 38.28 | $35.88 | 27300 |
| 2025-02-25 | 38.39 | $36.33 | 18018 |
| 2025-02-24 | 38.44 | $36.75 | 25932 |
| 2025-02-21 | 38.43 | $37.64 | 27500 |
| 2025-02-20 | 38.31 | $38.86 | 22300 |
| 2025-02-19 | 38.04 | $40.84 | 25411 |
| 2025-02-18 | 37.55 | $41.38 | 31419 |
| 2025-02-14 | 36.96 | $40.37 | 25200 |
| 2025-02-13 | 36.44 | $41.38 | 26300 |
| 2025-02-12 | 35.78 | $40.91 | 35148 |
| 2025-02-11 | 35.12 | $41.61 | 44600 |
| 2025-02-10 | 34.35 | $40.29 | 68070 |
| 2025-02-07 | 33.67 | $40.10 | 110732 |
| 2025-02-06 | 32.96 | $36.56 | 94640 |
| 2025-02-05 | 32.58 | $33.51 | 42900 |
| 2025-02-04 | 32.48 | $32.87 | 42911 |
| 2025-02-03 | 32.45 | $32.20 | 25846 |
| 2025-01-31 | 32.48 | $32.58 | 27000 |
| 2025-01-30 | 32.49 | $32.32 | 17716 |
| 2025-01-29 | 32.53 | $32.34 | 23603 |
| 2025-01-28 | 32.57 | $32.18 | 16500 |
| 2025-01-27 | 32.64 | $32.31 | 27646 |
| 2025-01-24 | 32.70 | $32.52 | 15900 |
| 2025-01-23 | 32.75 | $32.38 | 24217 |
| 2025-01-22 | 32.82 | $32.46 | 26700 |
| 2025-01-21 | 32.89 | $33.00 | 15508 |
| 2025-01-17 | 32.91 | $32.95 | 24304 |
| 2025-01-16 | 32.96 | $33.05 | 47616 |
| 2025-01-15 | 33.00 | $32.87 | 34246 |
| 2025-01-14 | 33.07 | $32.15 | 52614 |
| 2025-01-13 | 33.23 | $31.45 | 54434 |
| 2025-01-10 | 33.48 | $31.63 | 59900 |
| 2025-01-08 | 33.73 | $32.70 | 27113 |
| 2025-01-07 | 33.89 | $32.85 | 25616 |
| 2025-01-06 | 34.05 | $33.32 | 43700 |
| 2025-01-03 | 34.19 | $33.24 | 42700 |
| 2025-01-02 | 34.34 | $33.42 | 26033 |
| 2024-12-31 | 34.49 | $33.71 | 19700 |
| 2024-12-30 | 34.62 | $33.75 | 19407 |
| 2024-12-27 | 34.76 | $33.86 | 18744 |
| 2024-12-26 | 34.89 | $34.00 | 20000 |
| 2024-12-24 | 35.02 | $33.98 | 8100 |
| 2024-12-23 | 35.15 | $34.02 | 17500 |
| 2024-12-20 | 35.29 | $34.16 | 31500 |
| 2024-12-19 | 35.42 | $33.81 | 31400 |
| 2024-12-18 | 35.58 | $34.16 | 28346 |
| 2024-12-17 | 35.71 | $35.53 | 16900 |
| 2024-12-16 | 35.70 | $35.62 | 14426 |
| 2024-12-13 | 35.68 | $35.56 | 17800 |
| 2024-12-12 | 35.66 | $35.67 | 17800 |
| 2024-12-11 | 35.63 | $35.80 | 19700 |
| 2024-12-10 | 35.57 | $35.80 | 21300 |
| 2024-12-09 | 35.52 | $35.86 | 19600 |
| 2024-12-06 | 35.45 | $36.06 | 17543 |
| 2024-12-05 | 35.35 | $36.17 | 19134 |
| 2024-12-04 | 35.22 | $36.06 | 20600 |
| 2024-12-03 | 35.09 | $36.01 | 18500 |
| 2024-12-02 | 34.94 | $35.85 | 28548 |
| 2024-11-29 | 34.79 | $35.64 | 9800 |
| 2024-11-27 | 34.64 | $35.56 | 16422 |
| 2024-11-26 | 34.48 | $35.53 | 24900 |
| 2024-11-25 | 34.30 | $35.49 | 71100 |
| 2024-11-22 | 34.10 | $34.97 | 24101 |
| 2024-11-21 | 33.93 | $34.41 | 28237 |
| 2024-11-20 | 33.81 | $34.20 | 14020 |
| 2024-11-19 | 33.68 | $34.40 | 12100 |
| 2024-11-18 | 33.53 | $34.44 | 15000 |
| 2024-11-15 | 33.35 | $34.62 | 21900 |
| 2024-11-14 | 33.14 | $34.54 | 21200 |
| 2024-11-13 | 32.93 | $34.76 | 18100 |
| 2024-11-12 | 32.68 | $34.86 | 25700 |
| 2024-11-11 | 32.41 | $34.82 | 24912 |
| 2024-11-08 | 32.12 | $33.95 | 15917 |
| 2024-11-07 | 31.89 | $33.65 | 23504 |
| 2024-11-06 | 31.68 | $34.01 | 43400 |
| 2024-11-05 | 31.41 | $31.78 | 4900 |
| 2024-11-04 | 31.35 | $31.62 | 15440 |
| 2024-11-01 | 31.29 | $31.68 | 13200 |
| 2024-10-31 | 31.22 | $31.74 | 18200 |
| 2024-10-30 | 31.13 | $31.65 | 21900 |
| 2024-10-29 | 31.04 | $31.10 | 24700 |
| 2024-10-28 | 31.00 | $31.20 | 16747 |
| 2024-10-25 | 30.94 | $31.07 | 27300 |
| 2024-10-24 | 30.89 | $31.20 | 15437 |
| 2024-10-23 | 30.81 | $31.16 | 18400 |
| 2024-10-22 | 30.74 | $31.21 | 10500 |
| 2024-10-21 | 30.65 | $31.32 | 23900 |
| 2024-10-18 | 30.55 | $31.53 | 23000 |
| 2024-10-17 | 30.42 | $31.75 | 24114 |
| 2024-10-16 | 30.26 | $31.70 | 12405 |
| 2024-10-15 | 30.10 | $31.11 | 16400 |
| 2024-10-14 | 29.99 | $30.90 | 9014 |
| 2024-10-11 | 29.89 | $30.80 | 20200 |
| 2024-10-10 | 29.79 | $29.90 | 8600 |
| 2024-10-09 | 29.77 | $29.90 | 12606 |
| 2024-10-08 | 29.75 | $29.63 | 8100 |
| 2024-10-07 | 29.75 | $29.70 | 10800 |
| 2024-10-04 | 29.73 | $29.70 | 7447 |
| 2024-10-03 | 29.71 | $29.67 | 11944 |
| 2024-10-02 | 29.69 | $29.74 | 9102 |
| 2024-10-01 | 29.66 | $29.78 | 9400 |
| 2024-09-30 | 29.62 | $29.84 | 37513 |
| 2024-09-27 | 29.57 | $29.74 | 7300 |
| 2024-09-26 | 29.52 | $29.76 | 14900 |
| 2024-09-25 | 29.47 | $29.79 | 17500 |
| 2024-09-24 | 29.41 | $29.82 | 13700 |
| 2024-09-23 | 29.34 | $29.95 | 11827 |
| 2024-09-20 | 29.25 | $29.99 | 39900 |
| 2024-09-19 | 29.15 | $30.77 | 42438 |
| 2024-09-18 | 28.96 | $29.75 | 20800 |
| 2024-09-17 | 28.86 | $29.61 | 24100 |
| 2024-09-16 | 28.77 | $29.15 | 23924 |
| 2024-09-13 | 28.71 | $28.97 | 22517 |
| 2024-09-12 | 28.67 | $28.81 | 7900 |
| 2024-09-11 | 28.64 | $28.77 | 16600 |
| 2024-09-10 | 28.60 | $28.70 | 12100 |
| 2024-09-09 | 28.56 | $28.68 | 19200 |
| 2024-09-06 | 28.52 | $28.69 | 14000 |
| 2024-09-05 | 28.47 | $28.70 | 13431 |
| 2024-09-04 | 28.40 | $28.70 | 7600 |
| 2024-09-03 | 28.33 | $28.81 | 19600 |
| 2024-08-30 | 28.24 | $28.86 | 12308 |
| 2024-08-29 | 28.14 | $28.80 | 20006 |
| 2024-08-28 | 28.04 | $28.68 | 27300 |
| 2024-08-27 | 27.95 | $28.68 | 16500 |
| 2024-08-26 | 27.86 | $28.67 | 37521 |
| 2024-08-23 | 27.76 | $28.70 | 38700 |
| 2024-08-22 | 27.66 | $28.10 | 13000 |
| 2024-08-21 | 27.61 | $27.97 | 19342 |
| 2024-08-20 | 27.57 | $28.16 | 19227 |
| 2024-08-19 | 27.50 | $28.27 | 14549 |
| 2024-08-16 | 27.41 | $27.92 | 13100 |
| 2024-08-15 | 27.32 | $27.85 | 14513 |
| 2024-08-14 | 27.23 | $27.40 | 5526 |
| 2024-08-13 | 27.16 | $27.43 | 17700 |
| 2024-08-12 | 27.07 | $26.93 | 22400 |
| 2024-08-09 | 27.00 | $27.08 | 10000 |
| 2024-08-08 | 26.90 | $27.08 | 11314 |
| 2024-08-07 | 26.77 | $27.00 | 12415 |
| 2024-08-06 | 26.61 | $26.89 | 16315 |
| 2024-08-05 | 26.44 | $26.70 | 25034 |
| 2024-08-02 | 26.26 | $27.53 | 21800 |
| 2024-08-01 | 25.96 | $27.83 | 43938 |
| 2024-07-31 | 25.60 | $28.13 | 22300 |
| 2024-07-30 | 25.17 | $28.22 | 38400 |
| 2024-07-29 | 24.70 | $28.35 | 48433 |
| 2024-07-26 | 24.18 | $27.66 | 38500 |
| 2024-07-25 | 23.69 | $27.68 | 24000 |
| 2024-07-24 | 23.16 | $26.61 | 45000 |
| 2024-07-23 | 22.70 | $26.60 | 49008 |
| 2024-07-22 | 22.21 | $24.01 | 19239 |
| 2024-07-19 | 21.94 | $24.01 | 14800 |
| 2024-07-18 | 21.65 | $23.77 | 34724 |
| 2024-07-17 | 21.36 | $24.07 | 50420 |
| 2024-07-16 | 21.03 | $23.20 | 26500 |
| 2024-07-15 | 20.76 | $22.43 | 20726 |
| 2024-07-12 | 20.55 | $22.00 | 15700 |
| 2024-07-11 | 20.37 | $21.64 | 14900 |
| 2024-07-10 | 20.21 | $20.60 | 24248 |
| 2024-07-09 | 20.16 | $20.50 | 5748 |
| 2024-07-08 | 20.11 | $20.40 | 17800 |
| 2024-07-05 | 20.06 | $20.51 | 6000 |
| 2024-07-03 | 20.01 | $20.52 | 6133 |
| 2024-07-02 | 19.94 | $20.52 | 5200 |
| 2024-07-01 | 19.88 | $20.42 | 11035 |
| 2024-06-28 | 19.83 | $20.42 | 13900 |
| 2024-06-27 | 19.77 | $20.19 | 13400 |
| 2024-06-26 | 19.73 | $20.05 | 14709 |
| 2024-06-25 | 19.71 | $19.56 | 7131 |
| 2024-06-24 | 19.74 | $19.56 | 24346 |
| 2024-06-21 | 19.78 | $19.40 | 36800 |
| 2024-06-20 | 19.85 | $19.48 | 14700 |
| 2024-06-18 | 19.93 | $19.60 | 20514 |
| 2024-06-17 | 20.00 | $19.73 | 14907 |
| 2024-06-14 | 20.07 | $19.72 | 19700 |
| 2024-06-13 | 20.16 | $19.82 | 8200 |
| 2024-06-12 | 20.25 | $19.87 | 6500 |
| 2024-06-11 | 20.34 | $19.72 | 21000 |
| 2024-06-10 | 20.46 | $19.83 | 19510 |
| 2024-06-07 | 20.59 | $20.11 | 13806 |
| 2024-06-06 | 20.70 | $19.87 | 9200 |
| 2024-06-05 | 20.84 | $19.91 | 9000 |
| 2024-06-04 | 21.00 | $19.83 | 35900 |
| 2024-06-03 | 21.17 | $20.06 | 43122 |
| 2024-05-31 | 21.34 | $20.04 | 12400 |
| 2024-05-30 | 21.52 | $20.05 | 20600 |
| 2024-05-29 | 21.71 | $19.96 | 221200 |
| 2024-05-28 | 21.92 | $19.99 | 86944 |
| 2024-05-24 | 22.14 | $21.51 | 9236 |
| 2024-05-23 | 22.22 | $21.50 | 27232 |
| 2024-05-22 | 22.31 | $21.86 | 18341 |
| 2024-05-21 | 22.36 | $21.90 | 25538 |
| 2024-05-20 | 22.41 | $22.03 | 16900 |
| 2024-05-17 | 22.45 | $22.24 | 10229 |
| 2024-05-16 | 22.47 | $22.29 | 14100 |
| 2024-05-15 | 22.49 | $22.40 | 21321 |
| 2024-05-14 | 22.49 | $22.39 | 20100 |
| 2024-05-13 | 22.49 | $22.38 | 18636 |
| 2024-05-10 | 22.49 | $22.48 | 11200 |
| 2024-05-09 | 22.48 | $22.52 | 34514 |
| 2024-05-08 | 22.47 | $22.53 | 26902 |
| 2024-05-07 | 22.46 | $22.54 | 21717 |
| 2024-05-06 | 22.44 | $22.61 | 24400 |
| 2024-05-03 | 22.42 | $22.69 | 12500 |
| 2024-05-02 | 22.39 | $22.63 | 22400 |
| 2024-05-01 | 22.37 | $22.57 | 17528 |
| 2024-04-30 | 22.35 | $22.59 | 45500 |
| 2024-04-29 | 22.33 | $22.64 | 23132 |
| 2024-04-26 | 22.31 | $22.52 | 29600 |
| 2024-04-25 | 22.30 | $22.28 | 38046 |
| 2024-04-24 | 22.31 | $22.20 | 48647 |
| 2024-04-23 | 22.34 | $22.27 | 14600 |
| 2024-04-22 | 22.36 | $22.20 | 31141 |
| 2024-04-19 | 22.39 | $22.18 | 25300 |
| 2024-04-18 | 22.42 | $22.10 | 59629 |
| 2024-04-17 | 22.46 | $22.02 | 30031 |
| 2024-04-16 | 22.51 | $22.01 | 19125 |
| 2024-04-15 | 22.56 | $22.31 | 26703 |
| 2024-04-12 | 22.57 | $22.44 | 16600 |
| 2024-04-11 | 22.58 | $22.44 | 22700 |
| 2024-04-10 | 22.58 | $22.53 | 17542 |
| 2024-04-09 | 22.57 | $22.60 | 10900 |
| 2024-04-08 | 22.55 | $22.55 | 29737 |
| 2024-04-05 | 22.53 | $22.54 | 9140 |
| 2024-04-04 | 22.52 | $22.63 | 10000 |
| 2024-04-03 | 22.49 | $22.50 | 25543 |
| 2024-04-02 | 22.48 | $22.88 | 17914 |
| 2024-04-01 | 22.42 | $22.83 | 11134 |
| 2024-03-28 | 22.36 | $22.91 | 10200 |
| 2024-03-27 | 22.29 | $22.62 | 26100 |
| 2024-03-26 | 22.25 | $22.60 | 9915 |
| 2024-03-25 | 22.20 | $22.70 | 23635 |
| 2024-03-22 | 22.14 | $22.64 | 11900 |
| 2024-03-21 | 22.09 | $22.55 | 21200 |
| 2024-03-20 | 22.03 | $22.53 | 48147 |
| 2024-03-19 | 21.98 | $21.81 | 24200 |
| 2024-03-18 | 21.98 | $21.70 | 19100 |
| 2024-03-15 | 22.00 | $21.87 | 35908 |
| 2024-03-14 | 22.00 | $21.80 | 18038 |
| 2024-03-13 | 22.00 | $22.05 | 10633 |
| 2024-03-12 | 21.98 | $22.16 | 13100 |
| 2024-03-11 | 21.94 | $22.19 | 16100 |
| 2024-03-08 | 21.90 | $22.12 | 13900 |
| 2024-03-07 | 21.87 | $22.28 | 12118 |
| 2024-03-06 | 21.82 | $22.44 | 12100 |
| 2024-03-05 | 21.76 | $22.32 | 28829 |
| 2024-03-04 | 21.71 | $21.69 | 34102 |
| 2024-03-01 | 21.72 | $21.71 | 11600 |
| 2024-02-29 | 21.74 | $22.10 | 11715 |
| 2024-02-28 | 21.72 | $21.80 | 32500 |
| 2024-02-27 | 21.74 | $21.90 | 19500 |
| 2024-02-26 | 21.75 | $21.95 | 35524 |
| 2024-02-23 | 21.76 | $21.80 | 24901 |
| 2024-02-22 | 21.79 | $21.40 | 12800 |
| 2024-02-21 | 21.87 | $21.41 | 18630 |
| 2024-02-20 | 21.95 | $21.30 | 33800 |
| 2024-02-16 | 22.05 | $21.25 | 37647 |
| 2024-02-15 | 22.16 | $21.49 | 14900 |
| 2024-02-14 | 22.26 | $21.21 | 12627 |
| 2024-02-13 | 22.38 | $21.30 | 18900 |
| 2024-02-12 | 22.50 | $22.00 | 16243 |
| 2024-02-09 | 22.55 | $22.07 | 25800 |
| 2024-02-08 | 22.60 | $22.06 | 16200 |
| 2024-02-07 | 22.65 | $22.24 | 18410 |
| 2024-02-06 | 22.68 | $22.39 | 38000 |
| 2024-02-05 | 22.71 | $22.85 | 18100 |
| 2024-02-02 | 22.69 | $22.87 | 60330 |
| 2024-02-01 | 22.67 | $22.50 | 18100 |
| 2024-01-31 | 22.69 | $22.74 | 34147 |
| 2024-01-30 | 22.70 | $22.88 | 15800 |
| 2024-01-29 | 22.69 | $22.75 | 18709 |
| 2024-01-26 | 22.70 | $22.84 | 16300 |
| 2024-01-25 | 22.71 | $22.84 | 12633 |
| 2024-01-24 | 22.71 | $22.89 | 11327 |
| 2024-01-23 | 22.72 | $22.70 | 19100 |
| 2024-01-22 | 22.73 | $23.16 | 52400 |
| 2024-01-19 | 22.70 | $23.00 | 50638 |
| 2024-01-18 | 22.68 | $22.09 | 48800 |
| 2024-01-17 | 22.75 | $21.89 | 54849 |
| 2024-01-16 | 22.83 | $22.10 | 59000 |
| 2024-01-12 | 22.90 | $22.19 | 35046 |
| 2024-01-11 | 22.95 | $22.40 | 10546 |
| 2024-01-10 | 22.98 | $22.39 | 26400 |
| 2024-01-09 | 23.01 | $22.50 | 66622 |
| 2024-01-08 | 23.03 | $22.82 | 21343 |
| 2024-01-05 | 23.01 | $23.30 | 45300 |
| 2024-01-04 | 22.93 | $23.70 | 22300 |
| 2024-01-03 | 22.80 | $23.85 | 22000 |
| 2024-01-02 | 22.64 | $23.80 | 20200 |
| 2023-12-29 | 22.47 | $23.51 | 13807 |
| 2023-12-28 | 22.30 | $23.20 | 8200 |
| 2023-12-27 | 22.13 | $23.29 | 11500 |
| 2023-12-26 | 21.93 | $23.26 | 34500 |
| 2023-12-22 | 21.71 | $22.94 | 21000 |
| 2023-12-21 | 21.50 | $22.19 | 29149 |
| 2023-12-20 | 21.34 | $22.19 | 17908 |
| 2023-12-19 | 21.17 | $22.09 | 9915 |
| 2023-12-18 | 20.98 | $22.00 | 14200 |
| 2023-12-15 | 20.79 | $22.00 | 11300 |
| 2023-12-14 | 20.57 | $21.95 | 11800 |
| 2023-12-13 | 20.35 | $22.00 | 11400 |
| 2023-12-12 | 20.10 | $21.55 | 9600 |
| 2023-12-11 | 19.88 | $21.73 | 15540 |
| 2023-12-08 | 19.62 | $21.97 | 20600 |
| 2023-12-07 | 19.32 | $21.46 | 16400 |
| 2023-12-06 | 19.04 | $21.22 | 25732 |
| 2023-12-05 | 18.77 | $21.06 | 23405 |
| 2023-12-04 | 18.50 | $20.10 | 27709 |
| 2023-12-01 | 18.30 | $19.45 | 20700 |
| 2023-11-30 | 18.15 | $18.50 | 13800 |
| 2023-11-29 | 18.08 | $18.31 | 2238 |
| 2023-11-28 | 18.03 | $18.15 | 8449 |
| 2023-11-27 | 17.98 | $18.20 | 3000 |
| 2023-11-24 | 17.91 | $18.38 | 2334 |
| 2023-11-22 | 17.82 | $18.28 | 1901 |
| 2023-11-21 | 17.73 | $18.11 | 3200 |
| 2023-11-20 | 17.64 | $18.35 | 5701 |
| 2023-11-17 | 17.53 | $18.32 | 1300 |
| 2023-11-16 | 17.40 | $18.43 | 2200 |
| 2023-11-15 | 17.26 | $18.25 | 6132 |
| 2023-11-14 | 17.13 | $18.33 | 21811 |
| 2023-11-13 | 16.97 | $17.62 | 17400 |
| 2023-11-10 | 16.88 | $17.60 | 9000 |
| 2023-11-09 | 16.79 | $17.49 | 2800 |
| 2023-11-08 | 16.70 | $17.25 | 1300 |
| 2023-11-07 | 16.63 | $17.41 | 6400 |
| 2023-11-06 | 16.54 | $17.10 | 2012 |
| 2023-11-03 | 16.48 | $16.99 | 14712 |
| 2023-11-02 | 16.42 | $16.89 | 3900 |
| 2023-11-01 | 16.37 | $16.60 | 5511 |
| 2023-10-31 | 16.34 | $16.36 | 4123 |
| 2023-10-30 | 16.33 | $16.45 | 2735 |
| 2023-10-27 | 16.32 | $16.32 | 15235 |
| 2023-10-26 | 16.32 | $16.31 | 2300 |
| 2023-10-25 | 16.32 | $16.16 | 7448 |
| 2023-10-24 | 16.33 | $16.30 | 831 |
| 2023-10-23 | 16.33 | $16.20 | 3000 |
| 2023-10-20 | 16.33 | $16.35 | 25423 |
| 2023-10-19 | 16.33 | $16.50 | 714 |
| 2023-10-18 | 16.30 | $16.36 | 9800 |
| 2023-10-17 | 16.29 | $16.49 | 15100 |
| 2023-10-16 | 16.27 | $16.65 | 8300 |
| 2023-10-13 | 16.23 | $16.30 | 9800 |
| 2023-10-12 | 16.22 | $16.34 | 5102 |
| 2023-10-11 | 16.21 | $16.16 | 6006 |
| 2023-10-10 | 16.22 | $16.26 | 1434 |
| 2023-10-09 | 16.22 | $16.21 | 2240 |
| 2023-10-06 | 16.22 | $16.30 | 5700 |
| 2023-10-05 | 16.22 | $16.21 | 5221 |
| 2023-10-04 | 16.22 | $16.20 | 2632 |
| 2023-10-03 | 16.23 | $16.12 | 3740 |
| 2023-10-02 | 16.24 | $16.18 | 1846 |
| 2023-09-29 | 16.25 | $16.23 | 28800 |
| 2023-09-28 | 16.26 | $16.20 | 3900 |
| 2023-09-27 | 16.27 | $16.19 | 2800 |
| 2023-09-26 | 16.28 | $16.20 | 3904 |
| 2023-09-25 | 16.29 | $16.20 | 1400 |
| 2023-09-22 | 16.30 | $16.20 | 4733 |
| 2023-09-21 | 16.31 | $16.22 | 3214 |
| 2023-09-20 | 16.32 | $16.26 | 9511 |
| 2023-09-19 | 16.33 | $16.21 | 6600 |
| 2023-09-18 | 16.34 | $16.30 | 1500 |
| 2023-09-15 | 16.34 | $16.49 | 22100 |
| 2023-09-14 | 16.33 | $16.43 | 2300 |
| 2023-09-13 | 16.31 | $16.25 | 2225 |
| 2023-09-12 | 16.32 | $16.25 | 1500 |
| 2023-09-11 | 16.33 | $16.32 | 1530 |
| 2023-09-08 | 16.33 | $16.23 | 2800 |
| 2023-09-07 | 16.35 | $16.21 | 2400 |
| 2023-09-06 | 16.37 | $16.29 | 2342 |
| 2023-09-05 | 16.38 | $16.71 | 6300 |
| 2023-09-01 | 16.36 | $16.55 | 1927 |
| 2023-08-31 | 16.35 | $16.23 | 3800 |
| 2023-08-30 | 16.37 | $16.22 | 7200 |
| 2023-08-29 | 16.40 | $16.27 | 400 |
| 2023-08-28 | 16.43 | $16.27 | 1445 |
| 2023-08-25 | 16.46 | $16.31 | 2100 |
| 2023-08-24 | 16.50 | $16.52 | 2947 |
| 2023-08-23 | 16.51 | $16.25 | 7000 |
| 2023-08-22 | 16.56 | $16.21 | 23400 |
| 2023-08-21 | 16.61 | $16.40 | 5236 |
| 2023-08-18 | 16.65 | $16.10 | 1006 |
| 2023-08-17 | 16.72 | $16.32 | 1000 |
| 2023-08-16 | 16.77 | $16.27 | 9122 |
| 2023-08-15 | 16.82 | $16.49 | 3300 |
| 2023-08-14 | 16.85 | $16.54 | 3400 |
| 2023-08-11 | 16.87 | $16.70 | 2900 |
| 2023-08-10 | 16.87 | $16.88 | 3000 |
| 2023-08-09 | 16.86 | $16.75 | 2644 |
| 2023-08-08 | 16.84 | $16.91 | 2305 |
| 2023-08-07 | 16.80 | $16.82 | 2600 |
| 2023-08-04 | 16.75 | $16.80 | 5200 |
| 2023-08-03 | 16.68 | $16.77 | 930 |
| 2023-08-02 | 16.61 | $17.00 | 6012 |
| 2023-08-01 | 16.50 | $17.15 | 8139 |
| 2023-07-31 | 16.36 | $17.16 | 2800 |
| 2023-07-28 | 16.21 | $17.12 | 2236 |
| 2023-07-27 | 16.05 | $17.02 | 2735 |
| 2023-07-26 | 15.89 | $17.34 | 12900 |
| 2023-07-25 | 15.68 | $17.09 | 12800 |
| 2023-07-24 | 15.49 | $16.59 | 3500 |
| 2023-07-21 | 15.35 | $16.36 | 11509 |
| 2023-07-20 | 15.22 | $16.38 | 4000 |
| 2023-07-19 | 15.09 | $16.40 | 8406 |
| 2023-07-18 | 14.95 | $16.25 | 5234 |
| 2023-07-17 | 14.82 | $15.97 | 18700 |
| 2023-07-14 | 14.71 | $16.30 | 18523 |
| 2023-07-13 | 14.57 | $15.58 | 29639 |
| 2023-07-12 | 14.49 | $14.72 | 25100 |
| 2023-07-11 | 14.50 | $14.10 | 9700 |
| 2023-07-10 | 14.57 | $13.86 | 5614 |
| 2023-07-07 | 14.68 | $13.92 | 9600 |
| 2023-07-06 | 14.79 | $13.70 | 12300 |
| 2023-07-05 | 14.92 | $13.78 | 29409 |
| 2023-07-03 | 15.04 | $14.38 | 3500 |
| 2023-06-30 | 15.10 | $14.26 | 4718 |
| 2023-06-29 | 15.16 | $14.61 | 2300 |
| 2023-06-28 | 15.18 | $14.70 | 10100 |
| 2023-06-27 | 15.19 | $15.11 | 2604 |
| 2023-06-26 | 15.15 | $15.29 | 4246 |
| 2023-06-23 | 15.09 | $15.43 | 9139 |
| 2023-06-22 | 15.00 | $15.46 | 5402 |
| 2023-06-21 | 14.90 | $15.62 | 5612 |
| 2023-06-20 | 14.77 | $15.73 | 28519 |
| 2023-06-16 | 14.62 | $15.30 | 10324 |
| 2023-06-15 | 14.50 | $15.25 | 20300 |
| 2023-06-14 | 14.38 | $15.13 | 8200 |
| 2023-06-13 | 14.26 | $15.12 | 18617 |
| 2023-06-12 | 14.13 | $15.24 | 16800 |
| 2023-06-09 | 13.98 | $15.84 | 37900 |
| 2023-06-08 | 13.75 | $15.80 | 55700 |
| 2023-06-07 | 13.52 | $15.16 | 24900 |
| 2023-06-06 | 13.33 | $13.95 | 32317 |
| 2023-06-05 | 13.26 | $13.44 | 36107 |
| 2023-06-02 | 13.23 | $13.34 | 9000 |
| 2023-06-01 | 13.21 | $13.16 | 45800 |
| 2023-05-31 | 13.21 | $13.02 | 28500 |
| 2023-05-30 | 13.23 | $13.35 | 9500 |
| 2023-05-26 | 13.22 | $13.38 | 28800 |
| 2023-05-25 | 13.21 | $13.41 | 34300 |
| 2023-05-24 | 13.21 | $13.37 | 5524 |
| 2023-05-23 | 13.23 | $13.27 | 13735 |
| 2023-05-22 | 13.26 | $13.11 | 9309 |
| 2023-05-19 | 13.33 | $13.49 | 2800 |
| 2023-05-18 | 13.38 | $13.67 | 6700 |
| 2023-05-17 | 13.42 | $13.54 | 21700 |
| 2023-05-16 | 13.49 | $12.85 | 3700 |
| 2023-05-15 | 13.64 | $12.56 | 7400 |
| 2023-05-12 | 13.84 | $12.70 | 6813 |
| 2023-05-11 | 14.05 | $12.97 | 10443 |
| 2023-05-10 | 14.25 | $12.95 | 8406 |
| 2023-05-09 | 14.47 | $12.77 | 21800 |
| 2023-05-08 | 14.72 | $12.82 | 11448 |
| 2023-05-05 | 14.99 | $13.27 | 17800 |
| 2023-05-04 | 15.23 | $13.06 | 10500 |
| 2023-05-03 | 15.51 | $13.56 | 18600 |
| 2023-05-02 | 15.75 | $13.79 | 24910 |
| 2023-05-01 | 15.99 | $14.36 | 13052 |
| 2023-04-28 | 16.19 | $14.91 | 44100 |
| 2023-04-27 | 16.35 | $15.60 | 12429 |
| 2023-04-26 | 16.44 | $15.15 | 22315 |
| 2023-04-25 | 16.59 | $15.95 | 14700 |
| 2023-04-24 | 16.67 | $16.40 | 4127 |
| 2023-04-21 | 16.71 | $16.60 | 94600 |
| 2023-04-20 | 16.73 | $16.57 | 3946 |
| 2023-04-19 | 16.76 | $16.68 | 2610 |
| 2023-04-18 | 16.78 | $16.50 | 4100 |
| 2023-04-17 | 16.82 | $16.45 | 4100 |
| 2023-04-14 | 16.87 | $16.78 | 2432 |
| 2023-04-13 | 16.88 | $16.92 | 6446 |
| 2023-04-12 | 16.89 | $16.83 | 8119 |
| 2023-04-11 | 16.90 | $16.60 | 3800 |
| 2023-04-10 | 16.94 | $16.60 | 4234 |
| 2023-04-06 | 16.99 | $16.73 | 4700 |
| 2023-04-05 | 17.05 | $16.81 | 3225 |
| 2023-04-04 | 17.11 | $16.85 | 2800 |
| 2023-04-03 | 17.17 | $17.01 | 5547 |
| 2023-03-31 | 17.24 | $16.86 | 5800 |
| 2023-03-30 | 17.33 | $16.89 | 4644 |
| 2023-03-29 | 17.43 | $17.13 | 4500 |
| 2023-03-28 | 17.52 | $17.08 | 4800 |
| 2023-03-27 | 17.63 | $17.20 | 10300 |
| 2023-03-24 | 17.74 | $17.10 | 4527 |
| 2023-03-23 | 17.87 | $17.21 | 3400 |
| 2023-03-22 | 18.00 | $17.36 | 10800 |
| 2023-03-21 | 18.13 | $17.10 | 8500 |
| 2023-03-20 | 18.31 | $16.76 | 13800 |
| 2023-03-17 | 18.53 | $16.75 | 11504 |
| 2023-03-16 | 18.77 | $16.98 | 25600 |
| 2023-03-15 | 19.00 | $17.20 | 15400 |
| 2023-03-14 | 19.22 | $17.51 | 26431 |
| 2023-03-13 | 19.43 | $17.15 | 26333 |
| 2023-03-10 | 19.68 | $19.35 | 10500 |
| 2023-03-09 | 19.72 | $19.36 | 2846 |
| 2023-03-08 | 19.76 | $19.75 | 2543 |
| 2023-03-07 | 19.76 | $19.49 | 5105 |
| 2023-03-06 | 19.78 | $19.48 | 10217 |
| 2023-03-03 | 19.80 | $19.49 | 20001 |
| 2023-03-02 | 19.81 | $19.65 | 5923 |
| 2023-03-01 | 19.81 | $19.62 | 3117 |
| 2023-02-28 | 19.82 | $19.52 | 15100 |
| 2023-02-27 | 19.83 | $19.94 | 2925 |
| 2023-02-24 | 19.79 | $19.67 | 4200 |
| 2023-02-23 | 19.78 | $19.97 | 42400 |
| 2023-02-22 | 19.74 | $20.41 | 5524 |
| 2023-02-21 | 19.65 | $20.26 | 5800 |
| 2023-02-17 | 19.57 | $20.30 | 8837 |
| 2023-02-16 | 19.49 | $20.20 | 5516 |
| 2023-02-15 | 19.41 | $20.20 | 9302 |
| 2023-02-14 | 19.32 | $19.85 | 6000 |
| 2023-02-13 | 19.27 | $19.63 | 18700 |
| 2023-02-10 | 19.24 | $19.41 | 19417 |
| 2023-02-09 | 19.23 | $19.22 | 1813 |
| 2023-02-08 | 19.24 | $19.00 | 8700 |
| 2023-02-07 | 19.28 | $19.25 | 43241 |
| 2023-02-06 | 19.28 | $19.23 | 6500 |
| 2023-02-03 | 19.29 | $19.12 | 10149 |
| 2023-02-02 | 19.31 | $18.88 | 18000 |
| 2023-02-01 | 19.36 | $19.36 | 12747 |
| 2023-01-31 | 19.35 | $19.44 | 9704 |
| 2023-01-30 | 19.35 | $19.35 | 3000 |
| 2023-01-27 | 19.35 | $19.11 | 2905 |
| 2023-01-26 | 19.38 | $19.00 | 1220 |
| 2023-01-25 | 19.42 | $19.35 | 713 |
| 2023-01-24 | 19.43 | $19.32 | 1800 |
| 2023-01-23 | 19.44 | $19.30 | 2200 |
| 2023-01-20 | 19.45 | $19.51 | 2112 |
| 2023-01-19 | 19.43 | $19.66 | 2411 |
| 2023-01-18 | 19.40 | $19.60 | 4500 |
| 2023-01-17 | 19.37 | $19.51 | 943 |
| 2023-01-13 | 19.34 | $19.65 | 720 |
| 2023-01-12 | 19.30 | $19.60 | 2500 |
| 2023-01-11 | 19.26 | $19.25 | 28207 |
| 2023-01-10 | 19.25 | $19.20 | 1700 |
| 2023-01-09 | 19.25 | $19.15 | 3800 |
| 2023-01-06 | 19.25 | $19.16 | 3100 |
| 2023-01-05 | 19.26 | $19.00 | 2031 |
| 2023-01-04 | 19.29 | $19.26 | 2600 |
| 2023-01-03 | 19.30 | $19.65 | 5000 |
| 2022-12-30 | 19.27 | $19.65 | 5228 |
| 2022-12-29 | 19.25 | $19.87 | 4700 |
| 2022-12-28 | 19.20 | $19.82 | 10200 |
| 2022-12-27 | 19.17 | $19.24 | 1218 |
| 2022-12-23 | 19.19 | $19.22 | 8000 |
| 2022-12-22 | 19.22 | $18.91 | 6500 |
| 2022-12-21 | 19.29 | $18.98 | 3900 |
| 2022-12-20 | 19.35 | $18.55 | 10600 |
| 2022-12-19 | 19.46 | $18.72 | 1710 |
| 2022-12-16 | 19.55 | $18.95 | 11800 |
| 2022-12-15 | 19.62 | $19.04 | 6846 |
| 2022-12-14 | 19.68 | $19.00 | 10837 |
| 2022-12-13 | 19.74 | $18.50 | 36246 |
| 2022-12-12 | 19.85 | $19.25 | 5000 |
| 2022-12-09 | 19.88 | $19.70 | 1938 |
| 2022-12-08 | 19.87 | $19.79 | 2500 |
| 2022-12-07 | 19.83 | $20.03 | 4400 |
| 2022-12-06 | 19.77 | $20.00 | 6400 |
| 2022-12-05 | 19.70 | $20.01 | 13200 |
| 2022-12-02 | 19.62 | $20.22 | 9200 |
| 2022-12-01 | 19.52 | $19.81 | 6200 |
| 2022-11-30 | 19.45 | $20.56 | 5320 |
| 2022-11-29 | 19.30 | $20.32 | 10800 |
| 2022-11-28 | 19.16 | $20.31 | 7400 |
| 2022-11-25 | 19.02 | $20.41 | 8015 |
| 2022-11-23 | 18.86 | $19.95 | 8500 |
| 2022-11-22 | 18.73 | $19.60 | 3430 |
| 2022-11-21 | 18.64 | $19.39 | 8800 |
| 2022-11-18 | 18.55 | $19.04 | 4500 |
| 2022-11-17 | 18.50 | $18.80 | 4718 |
| 2022-11-16 | 18.46 | $18.70 | 524 |
| 2022-11-15 | 18.43 | $18.50 | 1040 |
| 2022-11-14 | 18.41 | $18.40 | 3601 |
| 2022-11-11 | 18.40 | $18.37 | 2342 |
| 2022-11-10 | 18.39 | $18.26 | 19800 |
| 2022-11-09 | 18.39 | $18.10 | 4100 |
| 2022-11-08 | 18.39 | $18.24 | 9130 |
| 2022-11-07 | 18.38 | $18.31 | 9219 |
| 2022-11-04 | 18.36 | $18.50 | 8600 |
| 2022-11-03 | 18.31 | $18.81 | 4600 |
| 2022-11-02 | 18.22 | $18.73 | 3000 |
| 2022-11-01 | 18.14 | $18.85 | 12306 |
| 2022-10-31 | 18.03 | $18.97 | 12031 |
| 2022-10-28 | 17.90 | $18.57 | 21118 |
| 2022-10-27 | 17.80 | $18.41 | 1208 |
| 2022-10-26 | 17.71 | $18.25 | 3921 |
| 2022-10-25 | 17.63 | $18.27 | 1200 |
| 2022-10-24 | 17.54 | $18.26 | 10500 |
| 2022-10-21 | 17.44 | $17.88 | 16619 |
| 2022-10-20 | 17.37 | $17.84 | 6643 |
| 2022-10-19 | 17.30 | $17.66 | 1400 |
| 2022-10-18 | 17.24 | $17.76 | 3706 |
| 2022-10-17 | 17.17 | $17.66 | 8600 |
| 2022-10-14 | 17.11 | $17.80 | 11600 |
| 2022-10-13 | 17.03 | $17.56 | 25600 |
| 2022-10-12 | 16.97 | $17.30 | 4200 |
| 2022-10-11 | 16.94 | $17.01 | 2500 |
| 2022-10-10 | 16.94 | $17.10 | 5410 |
| 2022-10-07 | 16.94 | $16.95 | 3544 |
| 2022-10-06 | 16.95 | $17.28 | 1400 |
| 2022-10-05 | 16.93 | $17.21 | 6220 |
| 2022-10-04 | 16.92 | $17.04 | 5300 |
| 2022-10-03 | 16.92 | $16.74 | 5700 |
| 2022-09-30 | 16.95 | $16.55 | 5300 |
| 2022-09-29 | 17.01 | $16.56 | 14700 |
| 2022-09-28 | 17.07 | $17.05 | 3600 |
| 2022-09-27 | 17.09 | $16.80 | 5800 |
| 2022-09-26 | 17.14 | $16.54 | 5400 |
| 2022-09-23 | 17.22 | $16.60 | 4900 |
| 2022-09-22 | 17.31 | $16.86 | 3800 |
| 2022-09-21 | 17.38 | $17.07 | 3900 |
| 2022-09-20 | 17.43 | $17.05 | 5100 |
| 2022-09-19 | 17.50 | $17.16 | 600 |
| 2022-09-16 | 17.56 | $17.05 | 20000 |
| 2022-09-15 | 17.64 | $17.40 | 3742 |
| 2022-09-14 | 17.69 | $17.55 | 3439 |
| 2022-09-13 | 17.74 | $17.65 | 5047 |
| 2022-09-12 | 17.78 | $17.65 | 1715 |
| 2022-09-09 | 17.83 | $17.78 | 3740 |
| 2022-09-08 | 17.88 | $17.25 | 5900 |
| 2022-09-07 | 17.98 | $17.00 | 2700 |
| 2022-09-06 | 18.11 | $17.11 | 5714 |
| 2022-09-02 | 18.23 | $17.22 | 3500 |
| 2022-09-01 | 18.36 | $17.64 | 5800 |
| 2022-08-31 | 18.44 | $17.50 | 9102 |
| 2022-08-30 | 18.55 | $17.85 | 6247 |
| 2022-08-29 | 18.62 | $18.25 | 7400 |
| 2022-08-26 | 18.66 | $18.45 | 1200 |
| 2022-08-25 | 18.68 | $18.60 | 6200 |
| 2022-08-24 | 18.68 | $18.41 | 1000 |
| 2022-08-23 | 18.69 | $18.51 | 814 |
| 2022-08-22 | 18.70 | $18.60 | 2600 |
| 2022-08-19 | 18.69 | $18.82 | 1500 |
| 2022-08-18 | 18.67 | $18.97 | 3200 |
| 2022-08-17 | 18.62 | $18.59 | 3010 |
| 2022-08-16 | 18.60 | $18.81 | 801 |
| 2022-08-15 | 18.56 | $19.20 | 11000 |
| 2022-08-12 | 18.47 | $19.02 | 3800 |
| 2022-08-11 | 18.39 | $18.76 | 6228 |
| 2022-08-10 | 18.32 | $18.71 | 7500 |
| 2022-08-09 | 18.26 | $18.35 | 2100 |
| 2022-08-08 | 18.22 | $18.49 | 3322 |
| 2022-08-05 | 18.17 | $18.50 | 6846 |
| 2022-08-04 | 18.12 | $18.51 | 1523 |
| 2022-08-03 | 18.06 | $18.42 | 2815 |
| 2022-08-02 | 18.01 | $18.75 | 11100 |
| 2022-08-01 | 17.92 | $18.46 | 12300 |
| 2022-07-29 | 17.86 | $18.02 | 11000 |
| 2022-07-28 | 17.84 | $18.00 | 8331 |
| 2022-07-27 | 17.82 | $18.24 | 16200 |
| 2022-07-26 | 17.78 | $18.00 | 25804 |
| 2022-07-25 | 17.76 | $18.71 | 21400 |
| 2022-07-22 | 17.67 | $18.00 | 15544 |
| 2022-07-21 | 17.64 | $17.90 | 14700 |
| 2022-07-20 | 17.62 | $17.75 | 1646 |
| 2022-07-19 | 17.62 | $17.31 | 9916 |
| 2022-07-18 | 17.67 | $17.00 | 12700 |
| 2022-07-15 | 17.74 | $17.16 | 5700 |
| 2022-07-14 | 17.81 | $17.41 | 7434 |
| 2022-07-13 | 17.86 | $17.54 | 2600 |
| 2022-07-12 | 17.91 | $17.72 | 1700 |
| 2022-07-11 | 17.95 | $17.65 | 4409 |
| 2022-07-08 | 18.02 | $17.99 | 6000 |
| 2022-07-07 | 18.07 | $18.24 | 5202 |
| 2022-07-06 | 18.12 | $17.90 | 9300 |
| 2022-07-05 | 18.21 | $17.65 | 5100 |
| 2022-07-01 | 18.35 | $17.82 | 5300 |
| 2022-06-30 | 18.49 | $18.76 | 40748 |
| 2022-06-29 | 18.55 | $17.50 | 4948 |
| 2022-06-28 | 18.75 | $17.97 | 13500 |
| 2022-06-27 | 18.92 | $17.88 | 11000 |
| 2022-06-24 | 19.11 | $17.50 | 6416 |
| 2022-06-23 | 19.35 | $17.60 | 10047 |
| 2022-06-22 | 19.59 | $17.99 | 4200 |
| 2022-06-21 | 19.79 | $17.98 | 12900 |
| 2022-06-17 | 20.00 | $17.94 | 3715 |
| 2022-06-16 | 20.22 | $17.99 | 10719 |
| 2022-06-15 | 20.44 | $18.43 | 10700 |
| 2022-06-14 | 20.63 | $18.48 | 54445 |
| 2022-06-13 | 20.83 | $19.48 | 32200 |
| 2022-06-10 | 20.92 | $20.62 | 4800 |
| 2022-06-09 | 20.91 | $21.61 | 1110 |
| 2022-06-08 | 20.80 | $21.93 | 1441 |
| 2022-06-07 | 20.65 | $21.66 | 7240 |
| 2022-06-06 | 20.53 | $21.52 | 10540 |
| 2022-06-03 | 20.42 | $21.61 | 8100 |
| 2022-06-02 | 20.30 | $20.71 | 8825 |
| 2022-06-01 | 20.27 | $21.23 | 5900 |
| 2022-05-31 | 20.20 | $21.39 | 20343 |
| 2022-05-27 | 20.12 | $21.95 | 22003 |
| 2022-05-26 | 19.99 | $20.52 | 32924 |
| 2022-05-25 | 20.01 | $19.32 | 8014 |
| 2022-05-24 | 20.15 | $18.92 | 13700 |
| 2022-05-23 | 20.35 | $19.31 | 4334 |
| 2022-05-20 | 20.53 | $18.94 | 14141 |
| 2022-05-19 | 20.77 | $19.49 | 5033 |
| 2022-05-18 | 20.97 | $19.79 | 10744 |
| 2022-05-17 | 21.16 | $20.18 | 13700 |
| 2022-05-16 | 21.33 | $19.68 | 17100 |
| 2022-05-13 | 21.57 | $19.49 | 60600 |
| 2022-05-12 | 21.84 | $20.47 | 6710 |
| 2022-05-11 | 22.03 | $20.98 | 13242 |
| 2022-05-10 | 22.18 | $20.35 | 13118 |
| 2022-05-09 | 22.40 | $21.25 | 12000 |
| 2022-05-06 | 22.54 | $21.50 | 3500 |
| 2022-05-05 | 22.67 | $21.73 | 7000 |
| 2022-05-04 | 22.78 | $22.35 | 11900 |
| 2022-05-03 | 22.84 | $22.56 | 18806 |
| 2022-05-02 | 22.89 | $22.13 | 25036 |
| 2022-04-29 | 22.98 | $22.41 | 12400 |
| 2022-04-28 | 23.05 | $22.71 | 15921 |
| 2022-04-27 | 23.08 | $22.95 | 21500 |
| 2022-04-26 | 23.10 | $22.09 | 10030 |
| 2022-04-25 | 23.20 | $23.01 | 19800 |
| 2022-04-22 | 23.21 | $23.40 | 7222 |
| 2022-04-21 | 23.19 | $23.39 | 9974 |
| 2022-04-20 | 23.16 | $23.38 | 11146 |
| 2022-04-19 | 23.13 | $23.51 | 5548 |
| 2022-04-18 | 23.08 | $23.17 | 18010 |
| 2022-04-14 | 23.05 | $22.92 | 3200 |
| 2022-04-13 | 23.04 | $23.18 | 9200 |
| 2022-04-12 | 22.99 | $23.02 | 13200 |
| 2022-04-11 | 22.96 | $22.75 | 12200 |
| 2022-04-08 | 22.94 | $22.99 | 2400 |
| 2022-04-07 | 22.89 | $23.11 | 12300 |
| 2022-04-06 | 22.82 | $23.35 | 22500 |
| 2022-04-05 | 22.72 | $23.80 | 17343 |
| 2022-04-04 | 22.57 | $23.33 | 18000 |
| 2022-04-01 | 22.45 | $23.64 | 47701 |
| 2022-03-31 | 22.30 | $22.53 | 4600 |
| 2022-03-30 | 22.25 | $22.70 | 1340 |
| 2022-03-29 | 22.19 | $22.90 | 5510 |
| 2022-03-28 | 22.12 | $22.97 | 7614 |
| 2022-03-25 | 22.04 | $22.71 | 2700 |
| 2022-03-24 | 21.99 | $23.19 | 2646 |
| 2022-03-23 | 21.89 | $22.68 | 4526 |
| 2022-03-22 | 21.85 | $22.75 | 16300 |
| 2022-03-21 | 21.80 | $21.74 | 3703 |
| 2022-03-18 | 21.85 | $21.20 | 17443 |
| 2022-03-17 | 21.97 | $21.63 | 6300 |
| 2022-03-16 | 22.05 | $21.42 | 2249 |
| 2022-03-15 | 22.16 | $21.25 | 7400 |
| 2022-03-14 | 22.30 | $21.10 | 9635 |
| 2022-03-11 | 22.46 | $21.02 | 7800 |
| 2022-03-10 | 22.64 | $21.58 | 9000 |
| 2022-03-09 | 22.77 | $21.95 | 4312 |
| 2022-03-08 | 22.87 | $22.00 | 5100 |
| 2022-03-07 | 22.95 | $21.63 | 13016 |
| 2022-03-04 | 23.06 | $21.65 | 22100 |
| 2022-03-03 | 23.16 | $23.08 | 10000 |
| 2022-03-02 | 23.11 | $23.06 | 4600 |
| 2022-03-01 | 23.04 | $23.50 | 10000 |
| 2022-02-28 | 22.91 | $23.84 | 33800 |
| 2022-02-25 | 22.73 | $23.30 | 11740 |
| 2022-02-24 | 22.59 | $23.24 | 10900 |
| 2022-02-23 | 22.43 | $23.15 | 4700 |
| 2022-02-22 | 22.27 | $23.55 | 6945 |
| 2022-02-18 | 22.05 | $23.08 | 1900 |
| 2022-02-17 | 21.86 | $23.04 | 25030 |
| 2022-02-16 | 21.65 | $23.00 | 17100 |
| 2022-02-15 | 21.44 | $23.77 | 13121 |
| 2022-02-14 | 21.13 | $23.75 | 19622 |
| 2022-02-11 | 20.81 | $23.23 | 10728 |
| 2022-02-10 | 20.53 | $22.99 | 24638 |
| 2022-02-09 | 20.26 | $22.06 | 31217 |
| 2022-02-08 | 20.06 | $22.10 | 37000 |
| 2022-02-07 | 19.85 | $20.51 | 10825 |
| 2022-02-04 | 19.78 | $19.58 | 2843 |
| 2022-02-03 | 19.81 | $19.63 | 2507 |
| 2022-02-02 | 19.83 | $19.69 | 2720 |
| 2022-02-01 | 19.84 | $19.80 | 6500 |
| 2022-01-31 | 19.83 | $19.95 | 7835 |
| 2022-01-28 | 19.81 | $19.93 | 1929 |
| 2022-01-27 | 19.79 | $19.50 | 1508 |
| 2022-01-26 | 19.79 | $19.86 | 1200 |
| 2022-01-25 | 19.76 | $19.72 | 6037 |
| 2022-01-24 | 19.73 | $19.45 | 18240 |
| 2022-01-21 | 19.73 | $19.89 | 4900 |
| 2022-01-20 | 19.67 | $19.51 | 8600 |
| 2022-01-19 | 19.66 | $20.20 | 9548 |
| 2022-01-18 | 19.57 | $20.20 | 2600 |
| 2022-01-14 | 19.47 | $20.21 | 4772 |
| 2022-01-13 | 19.37 | $20.19 | 11300 |
| 2022-01-12 | 19.27 | $20.44 | 20221 |
| 2022-01-11 | 19.13 | $19.65 | 35603 |
| 2022-01-10 | 19.07 | $19.60 | 67312 |
| 2022-01-07 | 19.02 | $19.60 | 29000 |
| 2022-01-06 | 18.96 | $19.50 | 17942 |
| 2022-01-05 | 18.92 | $19.55 | 8520 |
| 2022-01-04 | 18.87 | $19.37 | 21605 |
| 2022-01-03 | 18.83 | $19.19 | 4500 |
| 2021-12-31 | 18.81 | $18.76 | 22500 |
| 2021-12-30 | 18.83 | $18.55 | 2012 |
| 2021-12-29 | 18.87 | $18.25 | 15516 |
| 2021-12-28 | 18.94 | $18.22 | 8300 |
| 2021-12-27 | 19.02 | $18.29 | 16234 |
| 2021-12-23 | 19.10 | $18.68 | 7500 |
| 2021-12-22 | 19.15 | $18.89 | 3105 |
| 2021-12-21 | 19.18 | $18.83 | 3100 |
| 2021-12-20 | 19.23 | $19.07 | 4300 |
| 2021-12-17 | 19.26 | $19.17 | 20231 |
| 2021-12-16 | 19.28 | $19.33 | 14500 |
| 2021-12-15 | 19.29 | $19.11 | 2700 |
| 2021-12-14 | 19.32 | $19.21 | 11935 |
| 2021-12-13 | 19.35 | $19.41 | 4439 |
| 2021-12-10 | 19.36 | $19.64 | 9647 |
| 2021-12-09 | 19.35 | $19.35 | 6828 |
| 2021-12-08 | 19.38 | $20.00 | 9221 |
| 2021-12-07 | 19.34 | $19.20 | 36700 |
| 2021-12-06 | 19.38 | $18.49 | 5300 |
| 2021-12-03 | 19.50 | $18.71 | 3200 |
| 2021-12-02 | 19.60 | $19.04 | 4900 |
| 2021-12-01 | 19.68 | $18.43 | 7200 |
| 2021-11-30 | 19.82 | $18.67 | 8800 |
| 2021-11-29 | 19.94 | $19.33 | 1000 |
| 2021-11-26 | 19.99 | $19.69 | 1900 |
| 2021-11-24 | 20.01 | $20.33 | 5543 |
| 2021-11-23 | 19.96 | $20.24 | 2300 |
| 2021-11-22 | 19.91 | $20.41 | 8300 |
| 2021-11-19 | 19.84 | $19.77 | 18449 |
| 2021-11-18 | 19.83 | $19.92 | 3746 |
| 2021-11-17 | 19.79 | $19.48 | 6600 |
| 2021-11-16 | 19.79 | $19.68 | 2100 |
| 2021-11-15 | 19.76 | $20.02 | 3510 |
| 2021-11-12 | 19.69 | $20.24 | 12400 |
| 2021-11-11 | 19.60 | $19.92 | 5200 |
| 2021-11-10 | 19.52 | $20.10 | 3229 |
| 2021-11-09 | 19.42 | $20.10 | 11442 |
| 2021-11-08 | 19.31 | $20.19 | 8604 |
| 2021-11-05 | 19.18 | $20.24 | 8509 |
| 2021-11-04 | 19.04 | $20.00 | 17443 |
| 2021-11-03 | 18.91 | $19.90 | 10000 |
| 2021-11-02 | 18.78 | $19.80 | 12315 |
| 2021-11-01 | 18.66 | $19.18 | 7829 |
| 2021-10-29 | 18.60 | $18.88 | 2100 |
| 2021-10-28 | 18.56 | $19.20 | 3700 |
| 2021-10-27 | 18.49 | $19.11 | 6100 |
| 2021-10-26 | 18.42 | $19.08 | 6500 |
| 2021-10-25 | 18.36 | $18.60 | 7800 |
| 2021-10-22 | 18.33 | $18.57 | 4100 |
| 2021-10-21 | 18.32 | $18.15 | 2424 |
| 2021-10-20 | 18.34 | $18.38 | 2600 |
| 2021-10-19 | 18.34 | $18.33 | 9505 |
| 2021-10-18 | 18.34 | $18.16 | 5038 |
| 2021-10-15 | 18.36 | $18.22 | 11436 |
| 2021-10-14 | 18.38 | $18.57 | 10500 |
| 2021-10-13 | 18.36 | $18.00 | 5732 |
| 2021-10-12 | 18.40 | $18.00 | 9018 |
| 2021-10-11 | 18.43 | $18.23 | 18317 |
| 2021-10-08 | 18.45 | $18.38 | 848 |
| 2021-10-07 | 18.45 | $18.45 | 7700 |
| 2021-10-06 | 18.44 | $18.63 | 3900 |
| 2021-10-05 | 18.41 | $18.62 | 9700 |
| 2021-10-04 | 18.38 | $18.41 | 3440 |
| 2021-10-01 | 18.37 | $18.51 | 3823 |
| 2021-09-30 | 18.35 | $18.60 | 13100 |
| 2021-09-29 | 18.33 | $18.35 | 2904 |
| 2021-09-28 | 18.32 | $18.35 | 5928 |
| 2021-09-27 | 18.32 | $18.67 | 5400 |
| 2021-09-24 | 18.29 | $18.44 | 3646 |
| 2021-09-23 | 18.27 | $18.35 | 7600 |
| 2021-09-22 | 18.26 | $18.20 | 1300 |
| 2021-09-21 | 18.26 | $18.20 | 4427 |
| 2021-09-20 | 18.26 | $18.37 | 8627 |
| 2021-09-17 | 18.24 | $18.57 | 15100 |
| 2021-09-16 | 18.20 | $18.16 | 2536 |
| 2021-09-15 | 18.20 | $18.33 | 2708 |
| 2021-09-14 | 18.18 | $18.17 | 6000 |
| 2021-09-13 | 18.17 | $18.10 | 6114 |
| 2021-09-10 | 18.17 | $17.95 | 2616 |
| 2021-09-09 | 18.18 | $17.90 | 4100 |
| 2021-09-08 | 18.20 | $18.26 | 3725 |
| 2021-09-07 | 18.18 | $18.05 | 4500 |
| 2021-09-03 | 18.17 | $18.52 | 9200 |
| 2021-09-02 | 18.12 | $18.76 | 7000 |
| 2021-09-01 | 18.05 | $19.05 | 17500 |
| 2021-08-31 | 17.93 | $18.42 | 7923 |
| 2021-08-30 | 17.88 | $18.06 | 7516 |
| 2021-08-27 | 17.85 | $17.90 | 5400 |
| 2021-08-26 | 17.84 | $17.95 | 5100 |
| 2021-08-25 | 17.82 | $17.92 | 3724 |
| 2021-08-24 | 17.79 | $17.83 | 500 |
| 2021-08-23 | 17.78 | $17.85 | 4517 |
| 2021-08-20 | 17.76 | $17.86 | 1435 |
| 2021-08-19 | 17.73 | $17.77 | 5200 |
| 2021-08-18 | 17.72 | $17.83 | 11245 |
| 2021-08-17 | 17.69 | $17.97 | 5030 |
| 2021-08-16 | 17.64 | $18.00 | 6100 |
| 2021-08-13 | 17.58 | $17.80 | 4701 |
| 2021-08-12 | 17.54 | $17.81 | 8700 |
| 2021-08-11 | 17.49 | $17.80 | 8220 |
| 2021-08-10 | 17.44 | $17.65 | 5227 |
| 2021-08-09 | 17.40 | $17.77 | 1404 |
| 2021-08-06 | 17.34 | $17.81 | 10319 |
| 2021-08-05 | 17.28 | $17.92 | 8717 |
| 2021-08-04 | 17.20 | $17.50 | 6631 |
| 2021-08-03 | 17.16 | $17.51 | 17245 |
| 2021-08-02 | 17.11 | $17.26 | 22191 |
| 2021-07-30 | 17.10 | $17.31 | 4701 |
| 2021-07-29 | 17.07 | $17.22 | 27118 |
| 2021-07-28 | 17.06 | $17.46 | 5100 |
| 2021-07-27 | 17.03 | $17.30 | 4500 |
| 2021-07-26 | 17.01 | $17.29 | 6028 |
| 2021-07-23 | 17.01 | $17.00 | 5400 |
| 2021-07-22 | 17.03 | $17.23 | 4839 |
| 2021-07-21 | 17.04 | $17.25 | 10600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.55
2026-07-17
Close Price
$45.35
Vol: 21600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.56
Average
25.24
Maximum
45.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.55 | $45.35 | 21600 |
| 2026-07-16 | 45.42 | $45.86 | 23600 |
| 2026-07-15 | 45.16 | $44.83 | 26000 |
| 2026-07-14 | 45.07 | $44.51 | 42701 |
| 2026-07-13 | 45.02 | $44.89 | 25400 |
| 2026-07-10 | 44.87 | $44.38 | 19432 |
| 2026-07-09 | 44.80 | $43.90 | 14900 |
| 2026-07-08 | 44.81 | $43.46 | 15741 |
| 2026-07-07 | 44.90 | $43.96 | 23138 |
| 2026-07-06 | 44.89 | $44.31 | 23200 |
| 2026-07-02 | 44.80 | $44.53 | 18100 |
| 2026-07-01 | 44.63 | $46.18 | 28600 |
| 2026-06-30 | 44.08 | $44.11 | 32800 |
| 2026-06-29 | 43.87 | $44.90 | 36947 |
| 2026-06-26 | 43.44 | $45.40 | 147900 |
| 2026-06-25 | 42.83 | $43.30 | 5700 |
| 2026-06-24 | 42.56 | $43.43 | 17600 |
| 2026-06-23 | 42.20 | $43.17 | 14734 |
| 2026-06-22 | 41.84 | $42.25 | 12600 |
| 2026-06-18 | 41.60 | $42.58 | 62135 |
| 2026-06-17 | 41.25 | $40.86 | 27000 |
| 2026-06-16 | 41.20 | $41.35 | 15413 |
| 2026-06-15 | 41.03 | $41.46 | 15826 |
| 2026-06-12 | 40.81 | $41.87 | 25738 |
| 2026-06-11 | 40.45 | $41.65 | 26712 |
| 2026-06-10 | 40.08 | $41.64 | 34000 |
| 2026-06-09 | 39.64 | $40.96 | 32627 |
| 2026-06-08 | 39.27 | $40.27 | 31200 |
| 2026-06-05 | 38.99 | $39.72 | 23700 |
| 2026-06-04 | 38.77 | $39.72 | 9400 |
| 2026-06-03 | 38.51 | $38.12 | 14302 |
| 2026-06-02 | 38.55 | $39.04 | 8400 |
| 2026-06-01 | 38.40 | $38.87 | 12611 |
| 2026-05-29 | 38.25 | $39.54 | 12600 |
| 2026-05-28 | 37.94 | $39.00 | 9600 |
| 2026-05-27 | 37.70 | $38.76 | 41000 |
| 2026-05-26 | 37.46 | $38.17 | 21700 |
| 2026-05-22 | 37.31 | $37.15 | 11540 |
| 2026-05-21 | 37.35 | $37.55 | 13205 |
| 2026-05-20 | 37.31 | $37.54 | 12200 |
| 2026-05-19 | 37.27 | $36.95 | 10622 |
| 2026-05-18 | 37.34 | $37.12 | 19000 |
| 2026-05-15 | 37.40 | $36.90 | 29322 |
| 2026-05-14 | 37.50 | $37.38 | 12843 |
| 2026-05-13 | 37.53 | $37.03 | 14246 |
| 2026-05-12 | 37.63 | $36.97 | 11000 |
| 2026-05-11 | 37.76 | $37.27 | 19800 |
| 2026-05-08 | 37.85 | $38.30 | 5738 |
| 2026-05-07 | 37.73 | $38.18 | 9023 |
| 2026-05-06 | 37.62 | $37.51 | 9326 |
| 2026-05-05 | 37.63 | $37.40 | 13539 |
| 2026-05-04 | 37.67 | $37.01 | 13524 |
| 2026-05-01 | 37.79 | $37.25 | 8300 |
| 2026-04-30 | 37.88 | $37.16 | 14000 |
| 2026-04-29 | 38.01 | $37.15 | 7933 |
| 2026-04-28 | 38.15 | $38.46 | 6900 |
| 2026-04-27 | 38.04 | $37.91 | 8813 |
| 2026-04-24 | 38.02 | $38.18 | 6900 |
| 2026-04-23 | 37.94 | $37.96 | 10246 |
| 2026-04-22 | 37.90 | $37.80 | 9400 |
| 2026-04-21 | 37.88 | $37.91 | 20536 |
| 2026-04-20 | 37.83 | $37.48 | 6740 |
| 2026-04-17 | 37.86 | $37.62 | 9540 |
| 2026-04-16 | 37.86 | $37.55 | 11209 |
| 2026-04-15 | 37.87 | $37.69 | 5948 |
| 2026-04-14 | 37.86 | $37.76 | 8300 |
| 2026-04-13 | 37.83 | $38.50 | 6232 |
| 2026-04-10 | 37.63 | $38.26 | 4000 |
| 2026-04-09 | 37.45 | $39.11 | 9000 |
| 2026-04-08 | 37.06 | $38.19 | 13100 |
| 2026-04-07 | 36.79 | $37.30 | 7125 |
| 2026-04-06 | 36.68 | $37.38 | 4300 |
| 2026-04-02 | 36.52 | $37.02 | 3000 |
| 2026-04-01 | 36.42 | $36.78 | 7200 |
| 2026-03-31 | 36.36 | $36.64 | 5800 |
| 2026-03-30 | 36.31 | $36.76 | 11732 |
| 2026-03-27 | 36.23 | $36.34 | 6506 |
| 2026-03-26 | 36.22 | $36.78 | 7934 |
| 2026-03-25 | 36.13 | $36.70 | 6000 |
| 2026-03-24 | 36.04 | $36.72 | 7505 |
| 2026-03-23 | 35.93 | $36.99 | 22745 |
| 2026-03-20 | 35.75 | $36.07 | 35249 |
| 2026-03-19 | 35.73 | $36.19 | 9593 |
| 2026-03-18 | 35.69 | $35.78 | 14600 |
| 2026-03-17 | 35.73 | $36.00 | 10537 |
| 2026-03-16 | 35.74 | $36.07 | 6040 |
| 2026-03-13 | 35.74 | $35.86 | 26500 |
| 2026-03-12 | 35.78 | $36.13 | 12420 |
| 2026-03-11 | 35.78 | $35.95 | 11300 |
| 2026-03-10 | 35.82 | $35.91 | 13110 |
| 2026-03-09 | 35.88 | $36.24 | 15200 |
| 2026-03-06 | 35.88 | $36.10 | 52600 |
| 2026-03-05 | 35.91 | $36.00 | 14000 |
| 2026-03-04 | 35.98 | $36.10 | 10735 |
| 2026-03-03 | 36.04 | $36.31 | 10600 |
| 2026-03-02 | 36.07 | $35.82 | 11345 |
| 2026-02-27 | 36.21 | $35.47 | 32500 |
| 2026-02-26 | 36.45 | $35.97 | 8607 |
| 2026-02-25 | 36.63 | $36.68 | 7800 |
| 2026-02-24 | 36.70 | $35.83 | 9400 |
| 2026-02-23 | 36.95 | $35.12 | 17600 |
| 2026-02-20 | 37.40 | $36.32 | 10716 |
| 2026-02-19 | 37.67 | $36.41 | 7000 |
| 2026-02-18 | 37.97 | $36.95 | 8838 |
| 2026-02-17 | 38.20 | $37.68 | 9400 |
| 2026-02-13 | 38.32 | $37.62 | 8700 |
| 2026-02-12 | 38.47 | $37.32 | 12700 |
| 2026-02-11 | 38.71 | $37.74 | 7600 |
| 2026-02-10 | 38.89 | $38.62 | 11413 |
| 2026-02-09 | 38.92 | $38.92 | 11500 |
| 2026-02-06 | 38.88 | $39.60 | 14900 |
| 2026-02-05 | 38.70 | $39.41 | 8400 |
| 2026-02-04 | 38.52 | $39.22 | 14500 |
| 2026-02-03 | 38.36 | $39.72 | 10707 |
| 2026-02-02 | 38.06 | $39.56 | 25913 |
| 2026-01-30 | 37.75 | $38.33 | 18016 |
| 2026-01-29 | 37.65 | $38.13 | 13000 |
| 2026-01-28 | 37.58 | $37.13 | 13735 |
| 2026-01-27 | 37.70 | $36.82 | 15721 |
| 2026-01-26 | 37.92 | $36.90 | 12345 |
| 2026-01-23 | 38.15 | $36.77 | 13405 |
| 2026-01-22 | 38.45 | $39.34 | 13716 |
| 2026-01-21 | 38.26 | $39.57 | 13700 |
| 2026-01-20 | 37.98 | $37.71 | 11415 |
| 2026-01-16 | 38.06 | $37.92 | 16100 |
| 2026-01-15 | 38.10 | $39.47 | 10442 |
| 2026-01-14 | 37.83 | $38.03 | 31200 |
| 2026-01-13 | 37.81 | $37.45 | 13842 |
| 2026-01-12 | 37.92 | $37.60 | 18142 |
| 2026-01-09 | 38.01 | $37.81 | 50319 |
| 2026-01-08 | 38.07 | $37.85 | 60440 |
| 2026-01-07 | 38.14 | $36.82 | 13148 |
| 2026-01-06 | 38.44 | $37.42 | 16926 |
| 2026-01-05 | 38.65 | $37.33 | 25328 |
| 2026-01-02 | 38.92 | $37.08 | 19400 |
| 2025-12-31 | 39.29 | $37.44 | 9400 |
| 2025-12-30 | 39.63 | $38.09 | 14800 |
| 2025-12-29 | 39.89 | $38.00 | 10500 |
| 2025-12-26 | 40.21 | $38.73 | 13100 |
| 2025-12-24 | 40.42 | $39.30 | 14200 |
| 2025-12-23 | 40.54 | $39.16 | 12200 |
| 2025-12-22 | 40.70 | $39.79 | 25029 |
| 2025-12-19 | 40.75 | $40.29 | 68900 |
| 2025-12-18 | 40.69 | $41.06 | 63200 |
| 2025-12-17 | 40.45 | $40.90 | 49900 |
| 2025-12-16 | 40.19 | $40.89 | 39031 |
| 2025-12-15 | 39.90 | $40.86 | 20100 |
| 2025-12-12 | 39.55 | $40.51 | 20400 |
| 2025-12-11 | 39.21 | $40.41 | 44800 |
| 2025-12-10 | 38.84 | $39.51 | 64821 |
| 2025-12-09 | 38.58 | $38.98 | 10728 |
| 2025-12-08 | 38.40 | $38.79 | 11533 |
| 2025-12-05 | 38.22 | $38.61 | 19800 |
| 2025-12-04 | 38.04 | $38.60 | 8200 |
| 2025-12-03 | 37.84 | $38.76 | 17236 |
| 2025-12-02 | 37.56 | $38.12 | 10400 |
| 2025-12-01 | 37.37 | $38.07 | 10742 |
| 2025-11-28 | 37.16 | $38.18 | 9835 |
| 2025-11-26 | 36.88 | $38.14 | 15800 |
| 2025-11-25 | 36.57 | $38.45 | 21615 |
| 2025-11-24 | 36.14 | $36.83 | 14000 |
| 2025-11-21 | 35.98 | $36.87 | 30713 |
| 2025-11-20 | 35.79 | $35.83 | 22900 |
| 2025-11-19 | 35.79 | $35.94 | 14500 |
| 2025-11-18 | 35.76 | $35.86 | 19230 |
| 2025-11-17 | 35.75 | $35.25 | 13110 |
| 2025-11-14 | 35.86 | $36.51 | 15223 |
| 2025-11-13 | 35.72 | $36.35 | 14214 |
| 2025-11-12 | 35.60 | $36.25 | 11522 |
| 2025-11-11 | 35.48 | $36.21 | 18300 |
| 2025-11-10 | 35.35 | $35.76 | 25600 |
| 2025-11-07 | 35.30 | $35.48 | 11539 |
| 2025-11-06 | 35.30 | $35.41 | 24500 |
| 2025-11-05 | 35.31 | $35.69 | 15000 |
| 2025-11-04 | 35.27 | $34.95 | 19800 |
| 2025-11-03 | 35.39 | $34.90 | 27312 |
| 2025-10-31 | 35.53 | $34.53 | 16800 |
| 2025-10-30 | 35.77 | $34.85 | 22948 |
| 2025-10-29 | 35.99 | $35.02 | 42909 |
| 2025-10-28 | 36.21 | $36.01 | 21140 |
| 2025-10-27 | 36.26 | $36.61 | 16700 |
| 2025-10-24 | 36.18 | $37.20 | 15400 |
| 2025-10-23 | 35.97 | $36.58 | 67963 |
| 2025-10-22 | 35.86 | $37.51 | 30104 |
| 2025-10-21 | 35.53 | $36.98 | 22527 |
| 2025-10-20 | 35.27 | $34.59 | 22400 |
| 2025-10-17 | 35.47 | $34.02 | 14700 |
| 2025-10-16 | 35.82 | $34.11 | 17439 |
| 2025-10-15 | 36.22 | $36.04 | 16812 |
| 2025-10-14 | 36.27 | $36.51 | 40901 |
| 2025-10-13 | 36.23 | $35.33 | 32900 |
| 2025-10-10 | 36.44 | $34.71 | 15348 |
| 2025-10-09 | 36.80 | $36.22 | 11000 |
| 2025-10-08 | 36.91 | $36.46 | 16013 |
| 2025-10-07 | 36.99 | $36.54 | 17600 |
| 2025-10-06 | 37.06 | $36.49 | 24100 |
| 2025-10-03 | 37.15 | $36.13 | 14611 |
| 2025-10-02 | 37.32 | $35.84 | 11300 |
| 2025-10-01 | 37.59 | $36.44 | 17544 |
| 2025-09-30 | 37.76 | $36.77 | 10006 |
| 2025-09-29 | 37.90 | $36.72 | 15900 |
| 2025-09-26 | 38.06 | $38.12 | 78432 |
| 2025-09-25 | 37.94 | $37.89 | 14100 |
| 2025-09-24 | 37.85 | $37.57 | 9100 |
| 2025-09-23 | 37.81 | $37.75 | 16101 |
| 2025-09-22 | 37.72 | $37.85 | 25600 |
| 2025-09-19 | 37.58 | $38.19 | 95614 |
| 2025-09-18 | 37.35 | $38.41 | 19200 |
| 2025-09-17 | 37.03 | $36.53 | 20813 |
| 2025-09-16 | 37.05 | $36.14 | 10139 |
| 2025-09-15 | 37.15 | $36.43 | 10800 |
| 2025-09-12 | 37.21 | $36.77 | 9300 |
| 2025-09-11 | 37.19 | $36.74 | 27248 |
| 2025-09-10 | 37.17 | $36.35 | 13400 |
| 2025-09-09 | 37.22 | $36.50 | 18800 |
| 2025-09-08 | 37.25 | $36.88 | 13100 |
| 2025-09-05 | 37.19 | $36.94 | 11319 |
| 2025-09-04 | 37.10 | $37.15 | 24400 |
| 2025-09-03 | 36.95 | $36.73 | 17900 |
| 2025-09-02 | 36.86 | $36.98 | 15000 |
| 2025-08-29 | 36.69 | $37.37 | 14131 |
| 2025-08-28 | 36.40 | $37.28 | 11500 |
| 2025-08-27 | 36.08 | $37.33 | 17200 |
| 2025-08-26 | 35.69 | $37.23 | 69344 |
| 2025-08-25 | 35.25 | $36.52 | 19100 |
| 2025-08-22 | 34.89 | $36.65 | 33400 |
| 2025-08-21 | 34.44 | $34.46 | 12500 |
| 2025-08-20 | 34.38 | $34.71 | 11300 |
| 2025-08-19 | 34.24 | $34.18 | 10100 |
| 2025-08-18 | 34.20 | $34.22 | 11517 |
| 2025-08-15 | 34.14 | $34.50 | 17700 |
| 2025-08-14 | 34.00 | $34.90 | 11209 |
| 2025-08-13 | 33.76 | $35.21 | 16600 |
| 2025-08-12 | 33.41 | $34.84 | 34700 |
| 2025-08-11 | 33.08 | $32.64 | 17000 |
| 2025-08-08 | 33.16 | $32.76 | 12546 |
| 2025-08-07 | 33.23 | $32.02 | 12300 |
| 2025-08-06 | 33.47 | $32.11 | 9900 |
| 2025-08-05 | 33.72 | $32.29 | 21700 |
| 2025-08-04 | 33.97 | $32.54 | 12100 |
| 2025-08-01 | 34.20 | $32.02 | 23224 |
| 2025-07-31 | 34.58 | $32.87 | 21700 |
| 2025-07-30 | 34.83 | $33.29 | 17600 |
| 2025-07-29 | 35.03 | $33.69 | 20100 |
| 2025-07-28 | 35.17 | $34.30 | 17732 |
| 2025-07-25 | 35.20 | $34.11 | 28044 |
| 2025-07-24 | 35.26 | $34.66 | 32600 |
| 2025-07-23 | 35.21 | $35.68 | 34700 |
| 2025-07-22 | 34.93 | $35.75 | 41200 |
| 2025-07-21 | 34.57 | $35.76 | 40713 |
| 2025-07-18 | 34.15 | $34.83 | 34600 |
| 2025-07-17 | 33.85 | $34.32 | 29400 |
| 2025-07-16 | 33.61 | $33.82 | 36700 |
| 2025-07-15 | 33.41 | $33.50 | 36900 |
| 2025-07-14 | 33.25 | $34.19 | 24216 |
| 2025-07-11 | 32.91 | $32.89 | 12800 |
| 2025-07-10 | 32.79 | $33.62 | 11500 |
| 2025-07-09 | 32.48 | $33.67 | 18931 |
| 2025-07-08 | 32.11 | $33.84 | 25606 |
| 2025-07-07 | 31.64 | $33.57 | 23100 |
| 2025-07-03 | 31.14 | $33.81 | 14205 |
| 2025-07-02 | 30.51 | $33.24 | 24213 |
| 2025-07-01 | 29.89 | $32.88 | 38800 |
| 2025-06-30 | 29.25 | $31.01 | 75400 |
| 2025-06-27 | 28.91 | $29.22 | 842300 |
| 2025-06-26 | 28.89 | $29.64 | 26900 |
| 2025-06-25 | 28.77 | $28.89 | 29600 |
| 2025-06-24 | 28.81 | $29.28 | 38931 |
| 2025-06-23 | 28.76 | $28.55 | 52700 |
| 2025-06-20 | 28.87 | $28.37 | 34508 |
| 2025-06-18 | 29.03 | $28.66 | 24232 |
| 2025-06-17 | 29.17 | $28.61 | 19514 |
| 2025-06-16 | 29.33 | $28.27 | 25010 |
| 2025-06-13 | 29.60 | $28.90 | 20719 |
| 2025-06-12 | 29.78 | $29.68 | 13031 |
| 2025-06-11 | 29.83 | $29.78 | 12300 |
| 2025-06-10 | 29.86 | $29.96 | 13000 |
| 2025-06-09 | 29.86 | $29.56 | 13529 |
| 2025-06-06 | 29.95 | $29.80 | 16940 |
| 2025-06-05 | 30.00 | $29.50 | 11139 |
| 2025-06-04 | 30.12 | $29.42 | 13300 |
| 2025-06-03 | 30.28 | $29.56 | 18017 |
| 2025-06-02 | 30.44 | $29.87 | 15410 |
| 2025-05-30 | 30.56 | $30.05 | 10200 |
| 2025-05-29 | 30.66 | $30.27 | 9900 |
| 2025-05-28 | 30.73 | $29.99 | 9800 |
| 2025-05-27 | 30.86 | $30.01 | 19136 |
| 2025-05-23 | 31.02 | $29.94 | 17706 |
| 2025-05-22 | 31.21 | $30.19 | 33600 |
| 2025-05-21 | 31.37 | $30.87 | 10443 |
| 2025-05-20 | 31.42 | $31.34 | 8400 |
| 2025-05-19 | 31.37 | $31.31 | 10000 |
| 2025-05-16 | 31.31 | $31.22 | 8831 |
| 2025-05-15 | 31.27 | $32.09 | 9300 |
| 2025-05-14 | 31.03 | $31.65 | 12200 |
| 2025-05-13 | 30.84 | $31.52 | 4500 |
| 2025-05-12 | 30.64 | $31.63 | 8918 |
| 2025-05-09 | 30.39 | $31.04 | 48702 |
| 2025-05-08 | 30.22 | $31.53 | 14000 |
| 2025-05-07 | 29.91 | $30.66 | 10627 |
| 2025-05-06 | 29.75 | $30.16 | 7214 |
| 2025-05-05 | 29.66 | $30.87 | 5640 |
| 2025-05-02 | 29.40 | $30.67 | 7939 |
| 2025-05-01 | 29.15 | $30.10 | 5800 |
| 2025-04-30 | 28.98 | $29.77 | 18500 |
| 2025-04-29 | 28.85 | $30.25 | 13816 |
| 2025-04-28 | 28.61 | $29.99 | 11819 |
| 2025-04-25 | 28.38 | $29.71 | 8200 |
| 2025-04-24 | 28.18 | $30.31 | 12611 |
| 2025-04-23 | 27.82 | $30.13 | 16000 |
| 2025-04-22 | 27.45 | $29.32 | 20104 |
| 2025-04-21 | 27.20 | $28.50 | 24500 |
| 2025-04-17 | 27.10 | $28.00 | 13401 |
| 2025-04-16 | 27.08 | $28.05 | 10114 |
| 2025-04-15 | 27.07 | $27.70 | 16732 |
| 2025-04-14 | 27.13 | $27.29 | 17300 |
| 2025-04-11 | 27.31 | $27.04 | 26513 |
| 2025-04-10 | 27.57 | $28.34 | 33700 |
| 2025-04-09 | 27.61 | $29.94 | 48000 |
| 2025-04-08 | 27.34 | $26.97 | 103239 |
| 2025-04-07 | 27.65 | $25.90 | 29800 |
| 2025-04-04 | 28.26 | $26.05 | 59045 |
| 2025-04-03 | 28.94 | $27.13 | 40220 |
| 2025-04-02 | 29.51 | $30.06 | 13003 |
| 2025-04-01 | 29.57 | $29.71 | 23615 |
| 2025-03-31 | 29.71 | $30.02 | 18221 |
| 2025-03-28 | 29.83 | $29.69 | 16702 |
| 2025-03-27 | 30.04 | $30.79 | 17100 |
| 2025-03-26 | 30.06 | $30.01 | 12122 |
| 2025-03-25 | 30.26 | $30.37 | 12900 |
| 2025-03-24 | 30.43 | $31.18 | 17800 |
| 2025-03-21 | 30.46 | $30.88 | 21220 |
| 2025-03-20 | 30.57 | $31.27 | 20300 |
| 2025-03-19 | 30.62 | $31.04 | 16722 |
| 2025-03-18 | 30.74 | $30.87 | 21514 |
| 2025-03-17 | 30.93 | $30.41 | 10700 |
| 2025-03-14 | 31.26 | $30.13 | 16400 |
| 2025-03-13 | 31.71 | $29.40 | 16327 |
| 2025-03-12 | 32.39 | $29.70 | 21613 |
| 2025-03-11 | 33.13 | $29.38 | 26500 |
| 2025-03-10 | 34.06 | $29.82 | 22800 |
| 2025-03-07 | 35.06 | $31.87 | 18900 |
| 2025-03-06 | 35.78 | $33.10 | 25200 |
| 2025-03-05 | 36.36 | $33.59 | 8015 |
| 2025-03-04 | 36.94 | $34.25 | 29508 |
| 2025-03-03 | 37.46 | $35.16 | 12800 |
| 2025-02-28 | 37.87 | $35.79 | 12300 |
| 2025-02-27 | 38.22 | $35.56 | 18607 |
| 2025-02-26 | 38.66 | $35.88 | 27300 |
| 2025-02-25 | 39.09 | $36.33 | 18018 |
| 2025-02-24 | 39.49 | $36.75 | 25932 |
| 2025-02-21 | 39.86 | $37.64 | 27500 |
| 2025-02-20 | 40.09 | $38.86 | 22300 |
| 2025-02-19 | 40.08 | $40.84 | 25411 |
| 2025-02-18 | 39.64 | $41.38 | 31419 |
| 2025-02-14 | 39.00 | $40.37 | 25200 |
| 2025-02-13 | 38.46 | $41.38 | 26300 |
| 2025-02-12 | 37.61 | $40.91 | 35148 |
| 2025-02-11 | 36.71 | $41.61 | 44600 |
| 2025-02-10 | 35.51 | $40.29 | 68070 |
| 2025-02-07 | 34.39 | $40.10 | 110732 |
| 2025-02-06 | 33.13 | $36.56 | 94640 |
| 2025-02-05 | 32.41 | $33.51 | 42900 |
| 2025-02-04 | 32.22 | $32.87 | 42911 |
| 2025-02-03 | 32.14 | $32.20 | 25846 |
| 2025-01-31 | 32.19 | $32.58 | 27000 |
| 2025-01-30 | 32.17 | $32.32 | 17716 |
| 2025-01-29 | 32.20 | $32.34 | 23603 |
| 2025-01-28 | 32.24 | $32.18 | 16500 |
| 2025-01-27 | 32.32 | $32.31 | 27646 |
| 2025-01-24 | 32.39 | $32.52 | 15900 |
| 2025-01-23 | 32.42 | $32.38 | 24217 |
| 2025-01-22 | 32.50 | $32.46 | 26700 |
| 2025-01-21 | 32.58 | $33.00 | 15508 |
| 2025-01-17 | 32.56 | $32.95 | 24304 |
| 2025-01-16 | 32.55 | $33.05 | 47616 |
| 2025-01-15 | 32.53 | $32.87 | 34246 |
| 2025-01-14 | 32.54 | $32.15 | 52614 |
| 2025-01-13 | 32.71 | $31.45 | 54434 |
| 2025-01-10 | 33.05 | $31.63 | 59900 |
| 2025-01-08 | 33.42 | $32.70 | 27113 |
| 2025-01-07 | 33.63 | $32.85 | 25616 |
| 2025-01-06 | 33.84 | $33.32 | 43700 |
| 2025-01-03 | 33.98 | $33.24 | 42700 |
| 2025-01-02 | 34.17 | $33.42 | 26033 |
| 2024-12-31 | 34.34 | $33.71 | 19700 |
| 2024-12-30 | 34.49 | $33.75 | 19407 |
| 2024-12-27 | 34.66 | $33.86 | 18744 |
| 2024-12-26 | 34.82 | $34.00 | 20000 |
| 2024-12-24 | 34.99 | $33.98 | 8100 |
| 2024-12-23 | 35.18 | $34.02 | 17500 |
| 2024-12-20 | 35.39 | $34.16 | 31500 |
| 2024-12-19 | 35.61 | $33.81 | 31400 |
| 2024-12-18 | 35.93 | $34.16 | 28346 |
| 2024-12-17 | 36.22 | $35.53 | 16900 |
| 2024-12-16 | 36.27 | $35.62 | 14426 |
| 2024-12-13 | 36.31 | $35.56 | 17800 |
| 2024-12-12 | 36.35 | $35.67 | 17800 |
| 2024-12-11 | 36.38 | $35.80 | 19700 |
| 2024-12-10 | 36.37 | $35.80 | 21300 |
| 2024-12-09 | 36.36 | $35.86 | 19600 |
| 2024-12-06 | 36.33 | $36.06 | 17543 |
| 2024-12-05 | 36.24 | $36.17 | 19134 |
| 2024-12-04 | 36.10 | $36.06 | 20600 |
| 2024-12-03 | 35.96 | $36.01 | 18500 |
| 2024-12-02 | 35.80 | $35.85 | 28548 |
| 2024-11-29 | 35.64 | $35.64 | 9800 |
| 2024-11-27 | 35.49 | $35.56 | 16422 |
| 2024-11-26 | 35.33 | $35.53 | 24900 |
| 2024-11-25 | 35.14 | $35.49 | 71100 |
| 2024-11-22 | 34.92 | $34.97 | 24101 |
| 2024-11-21 | 34.77 | $34.41 | 28237 |
| 2024-11-20 | 34.71 | $34.20 | 14020 |
| 2024-11-19 | 34.67 | $34.40 | 12100 |
| 2024-11-18 | 34.57 | $34.44 | 15000 |
| 2024-11-15 | 34.45 | $34.62 | 21900 |
| 2024-11-14 | 34.26 | $34.54 | 21200 |
| 2024-11-13 | 34.04 | $34.76 | 18100 |
| 2024-11-12 | 33.74 | $34.86 | 25700 |
| 2024-11-11 | 33.36 | $34.82 | 24912 |
| 2024-11-08 | 32.93 | $33.95 | 15917 |
| 2024-11-07 | 32.60 | $33.65 | 23504 |
| 2024-11-06 | 32.27 | $34.01 | 43400 |
| 2024-11-05 | 31.82 | $31.78 | 4900 |
| 2024-11-04 | 31.75 | $31.62 | 15440 |
| 2024-11-01 | 31.71 | $31.68 | 13200 |
| 2024-10-31 | 31.64 | $31.74 | 18200 |
| 2024-10-30 | 31.55 | $31.65 | 21900 |
| 2024-10-29 | 31.46 | $31.10 | 24700 |
| 2024-10-28 | 31.46 | $31.20 | 16747 |
| 2024-10-25 | 31.44 | $31.07 | 27300 |
| 2024-10-24 | 31.44 | $31.20 | 15437 |
| 2024-10-23 | 31.41 | $31.16 | 18400 |
| 2024-10-22 | 31.38 | $31.21 | 10500 |
| 2024-10-21 | 31.32 | $31.32 | 23900 |
| 2024-10-18 | 31.23 | $31.53 | 23000 |
| 2024-10-17 | 31.08 | $31.75 | 24114 |
| 2024-10-16 | 30.86 | $31.70 | 12405 |
| 2024-10-15 | 30.60 | $31.11 | 16400 |
| 2024-10-14 | 30.42 | $30.90 | 9014 |
| 2024-10-11 | 30.26 | $30.80 | 20200 |
| 2024-10-10 | 30.08 | $29.90 | 8600 |
| 2024-10-09 | 30.07 | $29.90 | 12606 |
| 2024-10-08 | 30.05 | $29.63 | 8100 |
| 2024-10-07 | 30.08 | $29.70 | 10800 |
| 2024-10-04 | 30.10 | $29.70 | 7447 |
| 2024-10-03 | 30.12 | $29.67 | 11944 |
| 2024-10-02 | 30.15 | $29.74 | 9102 |
| 2024-10-01 | 30.16 | $29.78 | 9400 |
| 2024-09-30 | 30.16 | $29.84 | 37513 |
| 2024-09-27 | 30.14 | $29.74 | 7300 |
| 2024-09-26 | 30.14 | $29.76 | 14900 |
| 2024-09-25 | 30.12 | $29.79 | 17500 |
| 2024-09-24 | 30.10 | $29.82 | 13700 |
| 2024-09-23 | 30.06 | $29.95 | 11827 |
| 2024-09-20 | 29.98 | $29.99 | 39900 |
| 2024-09-19 | 29.87 | $30.77 | 42438 |
| 2024-09-18 | 29.58 | $29.75 | 20800 |
| 2024-09-17 | 29.45 | $29.61 | 24100 |
| 2024-09-16 | 29.32 | $29.15 | 23924 |
| 2024-09-13 | 29.27 | $28.97 | 22517 |
| 2024-09-12 | 29.24 | $28.81 | 7900 |
| 2024-09-11 | 29.24 | $28.77 | 16600 |
| 2024-09-10 | 29.24 | $28.70 | 12100 |
| 2024-09-09 | 29.24 | $28.68 | 19200 |
| 2024-09-06 | 29.25 | $28.69 | 14000 |
| 2024-09-05 | 29.25 | $28.70 | 13431 |
| 2024-09-04 | 29.24 | $28.70 | 7600 |
| 2024-09-03 | 29.23 | $28.81 | 19600 |
| 2024-08-30 | 29.18 | $28.86 | 12308 |
| 2024-08-29 | 29.11 | $28.80 | 20006 |
| 2024-08-28 | 29.03 | $28.68 | 27300 |
| 2024-08-27 | 28.96 | $28.68 | 16500 |
| 2024-08-26 | 28.86 | $28.67 | 37521 |
| 2024-08-23 | 28.75 | $28.70 | 38700 |
| 2024-08-22 | 28.60 | $28.10 | 13000 |
| 2024-08-21 | 28.55 | $27.97 | 19342 |
| 2024-08-20 | 28.51 | $28.16 | 19227 |
| 2024-08-19 | 28.42 | $28.27 | 14549 |
| 2024-08-16 | 28.27 | $27.92 | 13100 |
| 2024-08-15 | 28.17 | $27.85 | 14513 |
| 2024-08-14 | 28.06 | $27.40 | 5526 |
| 2024-08-13 | 28.02 | $27.43 | 17700 |
| 2024-08-12 | 27.95 | $26.93 | 22400 |
| 2024-08-09 | 27.97 | $27.08 | 10000 |
| 2024-08-08 | 27.95 | $27.08 | 11314 |
| 2024-08-07 | 27.92 | $27.00 | 12415 |
| 2024-08-06 | 27.89 | $26.89 | 16315 |
| 2024-08-05 | 27.86 | $26.70 | 25034 |
| 2024-08-02 | 27.86 | $27.53 | 21800 |
| 2024-08-01 | 27.66 | $27.83 | 43938 |
| 2024-07-31 | 27.36 | $28.13 | 22300 |
| 2024-07-30 | 26.94 | $28.22 | 38400 |
| 2024-07-29 | 26.41 | $28.35 | 48433 |
| 2024-07-26 | 25.77 | $27.66 | 38500 |
| 2024-07-25 | 25.15 | $27.68 | 24000 |
| 2024-07-24 | 24.42 | $26.61 | 45000 |
| 2024-07-23 | 23.79 | $26.60 | 49008 |
| 2024-07-22 | 23.05 | $24.01 | 19239 |
| 2024-07-19 | 22.74 | $24.01 | 14800 |
| 2024-07-18 | 22.36 | $23.77 | 34724 |
| 2024-07-17 | 21.98 | $24.07 | 50420 |
| 2024-07-16 | 21.46 | $23.20 | 26500 |
| 2024-07-15 | 21.05 | $22.43 | 20726 |
| 2024-07-12 | 20.73 | $22.00 | 15700 |
| 2024-07-11 | 20.44 | $21.64 | 14900 |
| 2024-07-10 | 20.19 | $20.60 | 24248 |
| 2024-07-09 | 20.11 | $20.50 | 5748 |
| 2024-07-08 | 20.05 | $20.40 | 17800 |
| 2024-07-05 | 19.99 | $20.51 | 6000 |
| 2024-07-03 | 19.91 | $20.52 | 6133 |
| 2024-07-02 | 19.81 | $20.52 | 5200 |
| 2024-07-01 | 19.70 | $20.42 | 11035 |
| 2024-06-28 | 19.59 | $20.42 | 13900 |
| 2024-06-27 | 19.47 | $20.19 | 13400 |
| 2024-06-26 | 19.38 | $20.05 | 14709 |
| 2024-06-25 | 19.30 | $19.56 | 7131 |
| 2024-06-24 | 19.33 | $19.56 | 24346 |
| 2024-06-21 | 19.36 | $19.40 | 36800 |
| 2024-06-20 | 19.43 | $19.48 | 14700 |
| 2024-06-18 | 19.50 | $19.60 | 20514 |
| 2024-06-17 | 19.57 | $19.73 | 14907 |
| 2024-06-14 | 19.62 | $19.72 | 19700 |
| 2024-06-13 | 19.68 | $19.82 | 8200 |
| 2024-06-12 | 19.74 | $19.87 | 6500 |
| 2024-06-11 | 19.80 | $19.72 | 21000 |
| 2024-06-10 | 19.91 | $19.83 | 19510 |
| 2024-06-07 | 20.02 | $20.11 | 13806 |
| 2024-06-06 | 20.09 | $19.87 | 9200 |
| 2024-06-05 | 20.22 | $19.91 | 9000 |
| 2024-06-04 | 20.38 | $19.83 | 35900 |
| 2024-06-03 | 20.57 | $20.06 | 43122 |
| 2024-05-31 | 20.76 | $20.04 | 12400 |
| 2024-05-30 | 20.98 | $20.05 | 20600 |
| 2024-05-29 | 21.24 | $19.96 | 221200 |
| 2024-05-28 | 21.57 | $19.99 | 86944 |
| 2024-05-24 | 21.94 | $21.51 | 9236 |
| 2024-05-23 | 22.05 | $21.50 | 27232 |
| 2024-05-22 | 22.19 | $21.86 | 18341 |
| 2024-05-21 | 22.26 | $21.90 | 25538 |
| 2024-05-20 | 22.35 | $22.03 | 16900 |
| 2024-05-17 | 22.42 | $22.24 | 10229 |
| 2024-05-16 | 22.46 | $22.29 | 14100 |
| 2024-05-15 | 22.49 | $22.40 | 21321 |
| 2024-05-14 | 22.51 | $22.39 | 20100 |
| 2024-05-13 | 22.53 | $22.38 | 18636 |
| 2024-05-10 | 22.55 | $22.48 | 11200 |
| 2024-05-09 | 22.56 | $22.52 | 34514 |
| 2024-05-08 | 22.56 | $22.53 | 26902 |
| 2024-05-07 | 22.55 | $22.54 | 21717 |
| 2024-05-06 | 22.55 | $22.61 | 24400 |
| 2024-05-03 | 22.53 | $22.69 | 12500 |
| 2024-05-02 | 22.48 | $22.63 | 22400 |
| 2024-05-01 | 22.44 | $22.57 | 17528 |
| 2024-04-30 | 22.41 | $22.59 | 45500 |
| 2024-04-29 | 22.37 | $22.64 | 23132 |
| 2024-04-26 | 22.31 | $22.52 | 29600 |
| 2024-04-25 | 22.27 | $22.28 | 38046 |
| 2024-04-24 | 22.27 | $22.20 | 48647 |
| 2024-04-23 | 22.29 | $22.27 | 14600 |
| 2024-04-22 | 22.30 | $22.20 | 31141 |
| 2024-04-19 | 22.32 | $22.18 | 25300 |
| 2024-04-18 | 22.35 | $22.10 | 59629 |
| 2024-04-17 | 22.41 | $22.02 | 30031 |
| 2024-04-16 | 22.48 | $22.01 | 19125 |
| 2024-04-15 | 22.58 | $22.31 | 26703 |
| 2024-04-12 | 22.62 | $22.44 | 16600 |
| 2024-04-11 | 22.64 | $22.44 | 22700 |
| 2024-04-10 | 22.67 | $22.53 | 17542 |
| 2024-04-09 | 22.68 | $22.60 | 10900 |
| 2024-04-08 | 22.67 | $22.55 | 29737 |
| 2024-04-05 | 22.67 | $22.54 | 9140 |
| 2024-04-04 | 22.68 | $22.63 | 10000 |
| 2024-04-03 | 22.66 | $22.50 | 25543 |
| 2024-04-02 | 22.67 | $22.88 | 17914 |
| 2024-04-01 | 22.60 | $22.83 | 11134 |
| 2024-03-28 | 22.53 | $22.91 | 10200 |
| 2024-03-27 | 22.43 | $22.62 | 26100 |
| 2024-03-26 | 22.37 | $22.60 | 9915 |
| 2024-03-25 | 22.30 | $22.70 | 23635 |
| 2024-03-22 | 22.21 | $22.64 | 11900 |
| 2024-03-21 | 22.10 | $22.55 | 21200 |
| 2024-03-20 | 22.01 | $22.53 | 48147 |
| 2024-03-19 | 21.90 | $21.81 | 24200 |
| 2024-03-18 | 21.92 | $21.70 | 19100 |
| 2024-03-15 | 21.97 | $21.87 | 35908 |
| 2024-03-14 | 22.00 | $21.80 | 18038 |
| 2024-03-13 | 22.04 | $22.05 | 10633 |
| 2024-03-12 | 22.04 | $22.16 | 13100 |
| 2024-03-11 | 22.01 | $22.19 | 16100 |
| 2024-03-08 | 21.98 | $22.12 | 13900 |
| 2024-03-07 | 21.95 | $22.28 | 12118 |
| 2024-03-06 | 21.88 | $22.44 | 12100 |
| 2024-03-05 | 21.77 | $22.32 | 28829 |
| 2024-03-04 | 21.67 | $21.69 | 34102 |
| 2024-03-01 | 21.69 | $21.71 | 11600 |
| 2024-02-29 | 21.71 | $22.10 | 11715 |
| 2024-02-28 | 21.65 | $21.80 | 32500 |
| 2024-02-27 | 21.64 | $21.90 | 19500 |
| 2024-02-26 | 21.61 | $21.95 | 35524 |
| 2024-02-23 | 21.57 | $21.80 | 24901 |
| 2024-02-22 | 21.55 | $21.40 | 12800 |
| 2024-02-21 | 21.62 | $21.41 | 18630 |
| 2024-02-20 | 21.70 | $21.30 | 33800 |
| 2024-02-16 | 21.82 | $21.25 | 37647 |
| 2024-02-15 | 21.96 | $21.49 | 14900 |
| 2024-02-14 | 22.08 | $21.21 | 12627 |
| 2024-02-13 | 22.28 | $21.30 | 18900 |
| 2024-02-12 | 22.50 | $22.00 | 16243 |
| 2024-02-09 | 22.60 | $22.07 | 25800 |
| 2024-02-08 | 22.70 | $22.06 | 16200 |
| 2024-02-07 | 22.82 | $22.24 | 18410 |
| 2024-02-06 | 22.92 | $22.39 | 38000 |
| 2024-02-05 | 23.00 | $22.85 | 18100 |
| 2024-02-02 | 23.00 | $22.87 | 60330 |
| 2024-02-01 | 22.99 | $22.50 | 18100 |
| 2024-01-31 | 23.05 | $22.74 | 34147 |
| 2024-01-30 | 23.07 | $22.88 | 15800 |
| 2024-01-29 | 23.06 | $22.75 | 18709 |
| 2024-01-26 | 23.08 | $22.84 | 16300 |
| 2024-01-25 | 23.08 | $22.84 | 12633 |
| 2024-01-24 | 23.08 | $22.89 | 11327 |
| 2024-01-23 | 23.06 | $22.70 | 19100 |
| 2024-01-22 | 23.07 | $23.16 | 52400 |
| 2024-01-19 | 22.99 | $23.00 | 50638 |
| 2024-01-18 | 22.92 | $22.09 | 48800 |
| 2024-01-17 | 23.04 | $21.89 | 54849 |
| 2024-01-16 | 23.21 | $22.10 | 59000 |
| 2024-01-12 | 23.35 | $22.19 | 35046 |
| 2024-01-11 | 23.50 | $22.40 | 10546 |
| 2024-01-10 | 23.62 | $22.39 | 26400 |
| 2024-01-09 | 23.76 | $22.50 | 66622 |
| 2024-01-08 | 23.89 | $22.82 | 21343 |
| 2024-01-05 | 23.97 | $23.30 | 45300 |
| 2024-01-04 | 23.94 | $23.70 | 22300 |
| 2024-01-03 | 23.83 | $23.85 | 22000 |
| 2024-01-02 | 23.65 | $23.80 | 20200 |
| 2023-12-29 | 23.45 | $23.51 | 13807 |
| 2023-12-28 | 23.26 | $23.20 | 8200 |
| 2023-12-27 | 23.11 | $23.29 | 11500 |
| 2023-12-26 | 22.90 | $23.26 | 34500 |
| 2023-12-22 | 22.66 | $22.94 | 21000 |
| 2023-12-21 | 22.43 | $22.19 | 29149 |
| 2023-12-20 | 22.32 | $22.19 | 17908 |
| 2023-12-19 | 22.19 | $22.09 | 9915 |
| 2023-12-18 | 22.04 | $22.00 | 14200 |
| 2023-12-15 | 21.89 | $22.00 | 11300 |
| 2023-12-14 | 21.70 | $21.95 | 11800 |
| 2023-12-13 | 21.48 | $22.00 | 11400 |
| 2023-12-12 | 21.21 | $21.55 | 9600 |
| 2023-12-11 | 20.98 | $21.73 | 15540 |
| 2023-12-08 | 20.67 | $21.97 | 20600 |
| 2023-12-07 | 20.25 | $21.46 | 16400 |
| 2023-12-06 | 19.86 | $21.22 | 25732 |
| 2023-12-05 | 19.46 | $21.06 | 23405 |
| 2023-12-04 | 19.02 | $20.10 | 27709 |
| 2023-12-01 | 18.71 | $19.45 | 20700 |
| 2023-11-30 | 18.49 | $18.50 | 13800 |
| 2023-11-29 | 18.42 | $18.31 | 2238 |
| 2023-11-28 | 18.38 | $18.15 | 8449 |
| 2023-11-27 | 18.36 | $18.20 | 3000 |
| 2023-11-24 | 18.33 | $18.38 | 2334 |
| 2023-11-22 | 18.25 | $18.28 | 1901 |
| 2023-11-21 | 18.17 | $18.11 | 3200 |
| 2023-11-20 | 18.12 | $18.35 | 5701 |
| 2023-11-17 | 18.00 | $18.32 | 1300 |
| 2023-11-16 | 17.87 | $18.43 | 2200 |
| 2023-11-15 | 17.69 | $18.25 | 6132 |
| 2023-11-14 | 17.51 | $18.33 | 21811 |
| 2023-11-13 | 17.29 | $17.62 | 17400 |
| 2023-11-10 | 17.18 | $17.60 | 9000 |
| 2023-11-09 | 17.05 | $17.49 | 2800 |
| 2023-11-08 | 16.93 | $17.25 | 1300 |
| 2023-11-07 | 16.84 | $17.41 | 6400 |
| 2023-11-06 | 16.69 | $17.10 | 2012 |
| 2023-11-03 | 16.59 | $16.99 | 14712 |
| 2023-11-02 | 16.49 | $16.89 | 3900 |
| 2023-11-01 | 16.39 | $16.60 | 5511 |
| 2023-10-31 | 16.34 | $16.36 | 4123 |
| 2023-10-30 | 16.34 | $16.45 | 2735 |
| 2023-10-27 | 16.31 | $16.32 | 15235 |
| 2023-10-26 | 16.31 | $16.31 | 2300 |
| 2023-10-25 | 16.31 | $16.16 | 7448 |
| 2023-10-24 | 16.34 | $16.30 | 831 |
| 2023-10-23 | 16.35 | $16.20 | 3000 |
| 2023-10-20 | 16.38 | $16.35 | 25423 |
| 2023-10-19 | 16.38 | $16.50 | 714 |
| 2023-10-18 | 16.35 | $16.36 | 9800 |
| 2023-10-17 | 16.34 | $16.49 | 15100 |
| 2023-10-16 | 16.30 | $16.65 | 8300 |
| 2023-10-13 | 16.23 | $16.30 | 9800 |
| 2023-10-12 | 16.22 | $16.34 | 5102 |
| 2023-10-11 | 16.20 | $16.16 | 6006 |
| 2023-10-10 | 16.21 | $16.26 | 1434 |
| 2023-10-09 | 16.20 | $16.21 | 2240 |
| 2023-10-06 | 16.20 | $16.30 | 5700 |
| 2023-10-05 | 16.19 | $16.21 | 5221 |
| 2023-10-04 | 16.19 | $16.20 | 2632 |
| 2023-10-03 | 16.19 | $16.12 | 3740 |
| 2023-10-02 | 16.21 | $16.18 | 1846 |
| 2023-09-29 | 16.22 | $16.23 | 28800 |
| 2023-09-28 | 16.23 | $16.20 | 3900 |
| 2023-09-27 | 16.24 | $16.19 | 2800 |
| 2023-09-26 | 16.25 | $16.20 | 3904 |
| 2023-09-25 | 16.27 | $16.20 | 1400 |
| 2023-09-22 | 16.28 | $16.20 | 4733 |
| 2023-09-21 | 16.31 | $16.22 | 3214 |
| 2023-09-20 | 16.33 | $16.26 | 9511 |
| 2023-09-19 | 16.34 | $16.21 | 6600 |
| 2023-09-18 | 16.37 | $16.30 | 1500 |
| 2023-09-15 | 16.38 | $16.49 | 22100 |
| 2023-09-14 | 16.36 | $16.43 | 2300 |
| 2023-09-13 | 16.34 | $16.25 | 2225 |
| 2023-09-12 | 16.36 | $16.25 | 1500 |
| 2023-09-11 | 16.38 | $16.32 | 1530 |
| 2023-09-08 | 16.39 | $16.23 | 2800 |
| 2023-09-07 | 16.42 | $16.21 | 2400 |
| 2023-09-06 | 16.46 | $16.29 | 2342 |
| 2023-09-05 | 16.49 | $16.71 | 6300 |
| 2023-09-01 | 16.44 | $16.55 | 1927 |
| 2023-08-31 | 16.41 | $16.23 | 3800 |
| 2023-08-30 | 16.44 | $16.22 | 7200 |
| 2023-08-29 | 16.48 | $16.27 | 400 |
| 2023-08-28 | 16.51 | $16.27 | 1445 |
| 2023-08-25 | 16.55 | $16.31 | 2100 |
| 2023-08-24 | 16.59 | $16.52 | 2947 |
| 2023-08-23 | 16.58 | $16.25 | 7000 |
| 2023-08-22 | 16.64 | $16.21 | 23400 |
| 2023-08-21 | 16.70 | $16.40 | 5236 |
| 2023-08-18 | 16.74 | $16.10 | 1006 |
| 2023-08-17 | 16.85 | $16.32 | 1000 |
| 2023-08-16 | 16.92 | $16.27 | 9122 |
| 2023-08-15 | 17.02 | $16.49 | 3300 |
| 2023-08-14 | 17.08 | $16.54 | 3400 |
| 2023-08-11 | 17.14 | $16.70 | 2900 |
| 2023-08-10 | 17.17 | $16.88 | 3000 |
| 2023-08-09 | 17.16 | $16.75 | 2644 |
| 2023-08-08 | 17.18 | $16.91 | 2305 |
| 2023-08-07 | 17.16 | $16.82 | 2600 |
| 2023-08-04 | 17.15 | $16.80 | 5200 |
| 2023-08-03 | 17.15 | $16.77 | 930 |
| 2023-08-02 | 17.14 | $17.00 | 6012 |
| 2023-08-01 | 17.08 | $17.15 | 8139 |
| 2023-07-31 | 16.98 | $17.16 | 2800 |
| 2023-07-28 | 16.85 | $17.12 | 2236 |
| 2023-07-27 | 16.70 | $17.02 | 2735 |
| 2023-07-26 | 16.55 | $17.34 | 12900 |
| 2023-07-25 | 16.30 | $17.09 | 12800 |
| 2023-07-24 | 16.07 | $16.59 | 3500 |
| 2023-07-21 | 15.89 | $16.36 | 11509 |
| 2023-07-20 | 15.74 | $16.38 | 4000 |
| 2023-07-19 | 15.55 | $16.40 | 8406 |
| 2023-07-18 | 15.32 | $16.25 | 5234 |
| 2023-07-17 | 15.09 | $15.97 | 18700 |
| 2023-07-14 | 14.88 | $16.30 | 18523 |
| 2023-07-13 | 14.57 | $15.58 | 29639 |
| 2023-07-12 | 14.35 | $14.72 | 25100 |
| 2023-07-11 | 14.29 | $14.10 | 9700 |
| 2023-07-10 | 14.34 | $13.86 | 5614 |
| 2023-07-07 | 14.45 | $13.92 | 9600 |
| 2023-07-06 | 14.57 | $13.70 | 12300 |
| 2023-07-05 | 14.76 | $13.78 | 29409 |
| 2023-07-03 | 14.96 | $14.38 | 3500 |
| 2023-06-30 | 15.06 | $14.26 | 4718 |
| 2023-06-29 | 15.20 | $14.61 | 2300 |
| 2023-06-28 | 15.29 | $14.70 | 10100 |
| 2023-06-27 | 15.38 | $15.11 | 2604 |
| 2023-06-26 | 15.39 | $15.29 | 4246 |
| 2023-06-23 | 15.36 | $15.43 | 9139 |
| 2023-06-22 | 15.29 | $15.46 | 5402 |
| 2023-06-21 | 15.20 | $15.62 | 5612 |
| 2023-06-20 | 15.07 | $15.73 | 28519 |
| 2023-06-16 | 14.88 | $15.30 | 10324 |
| 2023-06-15 | 14.76 | $15.25 | 20300 |
| 2023-06-14 | 14.62 | $15.13 | 8200 |
| 2023-06-13 | 14.49 | $15.12 | 18617 |
| 2023-06-12 | 14.34 | $15.24 | 16800 |
| 2023-06-09 | 14.13 | $15.84 | 37900 |
| 2023-06-08 | 13.77 | $15.80 | 55700 |
| 2023-06-07 | 13.36 | $15.16 | 24900 |
| 2023-06-06 | 13.01 | $13.95 | 32317 |
| 2023-06-05 | 12.87 | $13.44 | 36107 |
| 2023-06-02 | 12.82 | $13.34 | 9000 |
| 2023-06-01 | 12.79 | $13.16 | 45800 |
| 2023-05-31 | 12.79 | $13.02 | 28500 |
| 2023-05-30 | 12.82 | $13.35 | 9500 |
| 2023-05-26 | 12.80 | $13.38 | 28800 |
| 2023-05-25 | 12.77 | $13.41 | 34300 |
| 2023-05-24 | 12.73 | $13.37 | 5524 |
| 2023-05-23 | 12.70 | $13.27 | 13735 |
| 2023-05-22 | 12.69 | $13.11 | 9309 |
| 2023-05-19 | 12.72 | $13.49 | 2800 |
| 2023-05-18 | 12.69 | $13.67 | 6700 |
| 2023-05-17 | 12.61 | $13.54 | 21700 |
| 2023-05-16 | 12.56 | $12.85 | 3700 |
| 2023-05-15 | 12.65 | $12.56 | 7400 |
| 2023-05-12 | 12.83 | $12.70 | 6813 |
| 2023-05-11 | 13.01 | $12.97 | 10443 |
| 2023-05-10 | 13.17 | $12.95 | 8406 |
| 2023-05-09 | 13.37 | $12.77 | 21800 |
| 2023-05-08 | 13.65 | $12.82 | 11448 |
| 2023-05-05 | 13.97 | $13.27 | 17800 |
| 2023-05-04 | 14.25 | $13.06 | 10500 |
| 2023-05-03 | 14.63 | $13.56 | 18600 |
| 2023-05-02 | 14.97 | $13.79 | 24910 |
| 2023-05-01 | 15.33 | $14.36 | 13052 |
| 2023-04-28 | 15.62 | $14.91 | 44100 |
| 2023-04-27 | 15.85 | $15.60 | 12429 |
| 2023-04-26 | 15.97 | $15.15 | 22315 |
| 2023-04-25 | 16.21 | $15.95 | 14700 |
| 2023-04-24 | 16.32 | $16.40 | 4127 |
| 2023-04-21 | 16.36 | $16.60 | 94600 |
| 2023-04-20 | 16.37 | $16.57 | 3946 |
| 2023-04-19 | 16.39 | $16.68 | 2610 |
| 2023-04-18 | 16.39 | $16.50 | 4100 |
| 2023-04-17 | 16.43 | $16.45 | 4100 |
| 2023-04-14 | 16.50 | $16.78 | 2432 |
| 2023-04-13 | 16.50 | $16.92 | 6446 |
| 2023-04-12 | 16.49 | $16.83 | 8119 |
| 2023-04-11 | 16.49 | $16.60 | 3800 |
| 2023-04-10 | 16.54 | $16.60 | 4234 |
| 2023-04-06 | 16.61 | $16.73 | 4700 |
| 2023-04-05 | 16.66 | $16.81 | 3225 |
| 2023-04-04 | 16.71 | $16.85 | 2800 |
| 2023-04-03 | 16.77 | $17.01 | 5547 |
| 2023-03-31 | 16.80 | $16.86 | 5800 |
| 2023-03-30 | 16.88 | $16.89 | 4644 |
| 2023-03-29 | 16.96 | $17.13 | 4500 |
| 2023-03-28 | 17.01 | $17.08 | 4800 |
| 2023-03-27 | 17.09 | $17.20 | 10300 |
| 2023-03-24 | 17.16 | $17.10 | 4527 |
| 2023-03-23 | 17.26 | $17.21 | 3400 |
| 2023-03-22 | 17.36 | $17.36 | 10800 |
| 2023-03-21 | 17.45 | $17.10 | 8500 |
| 2023-03-20 | 17.62 | $16.76 | 13800 |
| 2023-03-17 | 17.88 | $16.75 | 11504 |
| 2023-03-16 | 18.20 | $16.98 | 25600 |
| 2023-03-15 | 18.52 | $17.20 | 15400 |
| 2023-03-14 | 18.85 | $17.51 | 26431 |
| 2023-03-13 | 19.17 | $17.15 | 26333 |
| 2023-03-10 | 19.62 | $19.35 | 10500 |
| 2023-03-09 | 19.67 | $19.36 | 2846 |
| 2023-03-08 | 19.73 | $19.75 | 2543 |
| 2023-03-07 | 19.72 | $19.49 | 5105 |
| 2023-03-06 | 19.76 | $19.48 | 10217 |
| 2023-03-03 | 19.81 | $19.49 | 20001 |
| 2023-03-02 | 19.87 | $19.65 | 5923 |
| 2023-03-01 | 19.90 | $19.62 | 3117 |
| 2023-02-28 | 19.94 | $19.52 | 15100 |
| 2023-02-27 | 20.01 | $19.94 | 2925 |
| 2023-02-24 | 19.99 | $19.67 | 4200 |
| 2023-02-23 | 20.03 | $19.97 | 42400 |
| 2023-02-22 | 20.02 | $20.41 | 5524 |
| 2023-02-21 | 19.90 | $20.26 | 5800 |
| 2023-02-17 | 19.80 | $20.30 | 8837 |
| 2023-02-16 | 19.67 | $20.20 | 5516 |
| 2023-02-15 | 19.54 | $20.20 | 9302 |
| 2023-02-14 | 19.39 | $19.85 | 6000 |
| 2023-02-13 | 19.29 | $19.63 | 18700 |
| 2023-02-10 | 19.22 | $19.41 | 19417 |
| 2023-02-09 | 19.19 | $19.22 | 1813 |
| 2023-02-08 | 19.19 | $19.00 | 8700 |
| 2023-02-07 | 19.23 | $19.25 | 43241 |
| 2023-02-06 | 19.23 | $19.23 | 6500 |
| 2023-02-03 | 19.24 | $19.12 | 10149 |
| 2023-02-02 | 19.27 | $18.88 | 18000 |
| 2023-02-01 | 19.35 | $19.36 | 12747 |
| 2023-01-31 | 19.35 | $19.44 | 9704 |
| 2023-01-30 | 19.33 | $19.35 | 3000 |
| 2023-01-27 | 19.33 | $19.11 | 2905 |
| 2023-01-26 | 19.37 | $19.00 | 1220 |
| 2023-01-25 | 19.45 | $19.35 | 713 |
| 2023-01-24 | 19.47 | $19.32 | 1800 |
| 2023-01-23 | 19.49 | $19.30 | 2200 |
| 2023-01-20 | 19.52 | $19.51 | 2112 |
| 2023-01-19 | 19.51 | $19.66 | 2411 |
| 2023-01-18 | 19.47 | $19.60 | 4500 |
| 2023-01-17 | 19.43 | $19.51 | 943 |
| 2023-01-13 | 19.41 | $19.65 | 720 |
| 2023-01-12 | 19.35 | $19.60 | 2500 |
| 2023-01-11 | 19.30 | $19.25 | 28207 |
| 2023-01-10 | 19.30 | $19.20 | 1700 |
| 2023-01-09 | 19.32 | $19.15 | 3800 |
| 2023-01-06 | 19.36 | $19.16 | 3100 |
| 2023-01-05 | 19.39 | $19.00 | 2031 |
| 2023-01-04 | 19.47 | $19.26 | 2600 |
| 2023-01-03 | 19.50 | $19.65 | 5000 |
| 2022-12-30 | 19.45 | $19.65 | 5228 |
| 2022-12-29 | 19.40 | $19.87 | 4700 |
| 2022-12-28 | 19.29 | $19.82 | 10200 |
| 2022-12-27 | 19.17 | $19.24 | 1218 |
| 2022-12-23 | 19.16 | $19.22 | 8000 |
| 2022-12-22 | 19.14 | $18.91 | 6500 |
| 2022-12-21 | 19.20 | $18.98 | 3900 |
| 2022-12-20 | 19.24 | $18.55 | 10600 |
| 2022-12-19 | 19.38 | $18.72 | 1710 |
| 2022-12-16 | 19.51 | $18.95 | 11800 |
| 2022-12-15 | 19.61 | $19.04 | 6846 |
| 2022-12-14 | 19.71 | $19.00 | 10837 |
| 2022-12-13 | 19.83 | $18.50 | 36246 |
| 2022-12-12 | 20.07 | $19.25 | 5000 |
| 2022-12-09 | 20.19 | $19.70 | 1938 |
| 2022-12-08 | 20.24 | $19.79 | 2500 |
| 2022-12-07 | 20.26 | $20.03 | 4400 |
| 2022-12-06 | 20.24 | $20.00 | 6400 |
| 2022-12-05 | 20.21 | $20.01 | 13200 |
| 2022-12-02 | 20.18 | $20.22 | 9200 |
| 2022-12-01 | 20.09 | $19.81 | 6200 |
| 2022-11-30 | 20.07 | $20.56 | 5320 |
| 2022-11-29 | 19.88 | $20.32 | 10800 |
| 2022-11-28 | 19.72 | $20.31 | 7400 |
| 2022-11-25 | 19.52 | $20.41 | 8015 |
| 2022-11-23 | 19.26 | $19.95 | 8500 |
| 2022-11-22 | 19.06 | $19.60 | 3430 |
| 2022-11-21 | 18.90 | $19.39 | 8800 |
| 2022-11-18 | 18.76 | $19.04 | 4500 |
| 2022-11-17 | 18.66 | $18.80 | 4718 |
| 2022-11-16 | 18.60 | $18.70 | 524 |
| 2022-11-15 | 18.55 | $18.50 | 1040 |
| 2022-11-14 | 18.53 | $18.40 | 3601 |
| 2022-11-11 | 18.52 | $18.37 | 2342 |
| 2022-11-10 | 18.52 | $18.26 | 19800 |
| 2022-11-09 | 18.54 | $18.10 | 4100 |
| 2022-11-08 | 18.60 | $18.24 | 9130 |
| 2022-11-07 | 18.63 | $18.31 | 9219 |
| 2022-11-04 | 18.65 | $18.50 | 8600 |
| 2022-11-03 | 18.63 | $18.81 | 4600 |
| 2022-11-02 | 18.54 | $18.73 | 3000 |
| 2022-11-01 | 18.45 | $18.85 | 12306 |
| 2022-10-31 | 18.32 | $18.97 | 12031 |
| 2022-10-28 | 18.14 | $18.57 | 21118 |
| 2022-10-27 | 18.02 | $18.41 | 1208 |
| 2022-10-26 | 17.90 | $18.25 | 3921 |
| 2022-10-25 | 17.80 | $18.27 | 1200 |
| 2022-10-24 | 17.68 | $18.26 | 10500 |
| 2022-10-21 | 17.54 | $17.88 | 16619 |
| 2022-10-20 | 17.46 | $17.84 | 6643 |
| 2022-10-19 | 17.37 | $17.66 | 1400 |
| 2022-10-18 | 17.31 | $17.76 | 3706 |
| 2022-10-17 | 17.21 | $17.66 | 8600 |
| 2022-10-14 | 17.12 | $17.80 | 11600 |
| 2022-10-13 | 16.99 | $17.56 | 25600 |
| 2022-10-12 | 16.89 | $17.30 | 4200 |
| 2022-10-11 | 16.83 | $17.01 | 2500 |
| 2022-10-10 | 16.82 | $17.10 | 5410 |
| 2022-10-07 | 16.79 | $16.95 | 3544 |
| 2022-10-06 | 16.78 | $17.28 | 1400 |
| 2022-10-05 | 16.71 | $17.21 | 6220 |
| 2022-10-04 | 16.65 | $17.04 | 5300 |
| 2022-10-03 | 16.61 | $16.74 | 5700 |
| 2022-09-30 | 16.64 | $16.55 | 5300 |
| 2022-09-29 | 16.71 | $16.56 | 14700 |
| 2022-09-28 | 16.79 | $17.05 | 3600 |
| 2022-09-27 | 16.78 | $16.80 | 5800 |
| 2022-09-26 | 16.83 | $16.54 | 5400 |
| 2022-09-23 | 16.94 | $16.60 | 4900 |
| 2022-09-22 | 17.06 | $16.86 | 3800 |
| 2022-09-21 | 17.15 | $17.07 | 3900 |
| 2022-09-20 | 17.21 | $17.05 | 5100 |
| 2022-09-19 | 17.28 | $17.16 | 600 |
| 2022-09-16 | 17.35 | $17.05 | 20000 |
| 2022-09-15 | 17.45 | $17.40 | 3742 |
| 2022-09-14 | 17.50 | $17.55 | 3439 |
| 2022-09-13 | 17.52 | $17.65 | 5047 |
| 2022-09-12 | 17.53 | $17.65 | 1715 |
| 2022-09-09 | 17.54 | $17.78 | 3740 |
| 2022-09-08 | 17.53 | $17.25 | 5900 |
| 2022-09-07 | 17.63 | $17.00 | 2700 |
| 2022-09-06 | 17.80 | $17.11 | 5714 |
| 2022-09-02 | 17.98 | $17.22 | 3500 |
| 2022-09-01 | 18.16 | $17.64 | 5800 |
| 2022-08-31 | 18.29 | $17.50 | 9102 |
| 2022-08-30 | 18.46 | $17.85 | 6247 |
| 2022-08-29 | 18.59 | $18.25 | 7400 |
| 2022-08-26 | 18.66 | $18.45 | 1200 |
| 2022-08-25 | 18.69 | $18.60 | 6200 |
| 2022-08-24 | 18.70 | $18.41 | 1000 |
| 2022-08-23 | 18.74 | $18.51 | 814 |
| 2022-08-22 | 18.77 | $18.60 | 2600 |
| 2022-08-19 | 18.79 | $18.82 | 1500 |
| 2022-08-18 | 18.76 | $18.97 | 3200 |
| 2022-08-17 | 18.70 | $18.59 | 3010 |
| 2022-08-16 | 18.70 | $18.81 | 801 |
| 2022-08-15 | 18.66 | $19.20 | 11000 |
| 2022-08-12 | 18.53 | $19.02 | 3800 |
| 2022-08-11 | 18.41 | $18.76 | 6228 |
| 2022-08-10 | 18.33 | $18.71 | 7500 |
| 2022-08-09 | 18.24 | $18.35 | 2100 |
| 2022-08-08 | 18.22 | $18.49 | 3322 |
| 2022-08-05 | 18.17 | $18.50 | 6846 |
| 2022-08-04 | 18.10 | $18.51 | 1523 |
| 2022-08-03 | 18.03 | $18.42 | 2815 |
| 2022-08-02 | 17.96 | $18.75 | 11100 |
| 2022-08-01 | 17.81 | $18.46 | 12300 |
| 2022-07-29 | 17.70 | $18.02 | 11000 |
| 2022-07-28 | 17.66 | $18.00 | 8331 |
| 2022-07-27 | 17.63 | $18.24 | 16200 |
| 2022-07-26 | 17.54 | $18.00 | 25804 |
| 2022-07-25 | 17.49 | $18.71 | 21400 |
| 2022-07-22 | 17.29 | $18.00 | 15544 |
| 2022-07-21 | 17.20 | $17.90 | 14700 |
| 2022-07-20 | 17.13 | $17.75 | 1646 |
| 2022-07-19 | 17.08 | $17.31 | 9916 |
| 2022-07-18 | 17.12 | $17.00 | 12700 |
| 2022-07-15 | 17.24 | $17.16 | 5700 |
| 2022-07-14 | 17.35 | $17.41 | 7434 |
| 2022-07-13 | 17.42 | $17.54 | 2600 |
| 2022-07-12 | 17.49 | $17.72 | 1700 |
| 2022-07-11 | 17.53 | $17.65 | 4409 |
| 2022-07-08 | 17.59 | $17.99 | 6000 |
| 2022-07-07 | 17.61 | $18.24 | 5202 |
| 2022-07-06 | 17.57 | $17.90 | 9300 |
| 2022-07-05 | 17.61 | $17.65 | 5100 |
| 2022-07-01 | 17.71 | $17.82 | 5300 |
| 2022-06-30 | 17.80 | $18.76 | 40748 |
| 2022-06-29 | 17.71 | $17.50 | 4948 |
| 2022-06-28 | 17.88 | $17.97 | 13500 |
| 2022-06-27 | 17.98 | $17.88 | 11000 |
| 2022-06-24 | 18.12 | $17.50 | 6416 |
| 2022-06-23 | 18.37 | $17.60 | 10047 |
| 2022-06-22 | 18.64 | $17.99 | 4200 |
| 2022-06-21 | 18.88 | $17.98 | 12900 |
| 2022-06-17 | 19.17 | $17.94 | 3715 |
| 2022-06-16 | 19.52 | $17.99 | 10719 |
| 2022-06-15 | 19.91 | $18.43 | 10700 |
| 2022-06-14 | 20.28 | $18.48 | 54445 |
| 2022-06-13 | 20.70 | $19.48 | 32200 |
| 2022-06-10 | 20.98 | $20.62 | 4800 |
| 2022-06-09 | 21.06 | $21.61 | 1110 |
| 2022-06-08 | 20.95 | $21.93 | 1441 |
| 2022-06-07 | 20.76 | $21.66 | 7240 |
| 2022-06-06 | 20.58 | $21.52 | 10540 |
| 2022-06-03 | 20.42 | $21.61 | 8100 |
| 2022-06-02 | 20.21 | $20.71 | 8825 |
| 2022-06-01 | 20.15 | $21.23 | 5900 |
| 2022-05-31 | 19.99 | $21.39 | 20343 |
| 2022-05-27 | 19.76 | $21.95 | 22003 |
| 2022-05-26 | 19.39 | $20.52 | 32924 |
| 2022-05-25 | 19.26 | $19.32 | 8014 |
| 2022-05-24 | 19.37 | $18.92 | 13700 |
| 2022-05-23 | 19.59 | $19.31 | 4334 |
| 2022-05-20 | 19.77 | $18.94 | 14141 |
| 2022-05-19 | 20.06 | $19.49 | 5033 |
| 2022-05-18 | 20.29 | $19.79 | 10744 |
| 2022-05-17 | 20.49 | $20.18 | 13700 |
| 2022-05-16 | 20.65 | $19.68 | 17100 |
| 2022-05-13 | 20.95 | $19.49 | 60600 |
| 2022-05-12 | 21.34 | $20.47 | 6710 |
| 2022-05-11 | 21.59 | $20.98 | 13242 |
| 2022-05-10 | 21.77 | $20.35 | 13118 |
| 2022-05-09 | 22.11 | $21.25 | 12000 |
| 2022-05-06 | 22.33 | $21.50 | 3500 |
| 2022-05-05 | 22.52 | $21.73 | 7000 |
| 2022-05-04 | 22.70 | $22.35 | 11900 |
| 2022-05-03 | 22.78 | $22.56 | 18806 |
| 2022-05-02 | 22.83 | $22.13 | 25036 |
| 2022-04-29 | 22.98 | $22.41 | 12400 |
| 2022-04-28 | 23.09 | $22.71 | 15921 |
| 2022-04-27 | 23.15 | $22.95 | 21500 |
| 2022-04-26 | 23.17 | $22.09 | 10030 |
| 2022-04-25 | 23.38 | $23.01 | 19800 |
| 2022-04-22 | 23.42 | $23.40 | 7222 |
| 2022-04-21 | 23.39 | $23.39 | 9974 |
| 2022-04-20 | 23.35 | $23.38 | 11146 |
| 2022-04-19 | 23.31 | $23.51 | 5548 |
| 2022-04-18 | 23.23 | $23.17 | 18010 |
| 2022-04-14 | 23.20 | $22.92 | 3200 |
| 2022-04-13 | 23.23 | $23.18 | 9200 |
| 2022-04-12 | 23.20 | $23.02 | 13200 |
| 2022-04-11 | 23.20 | $22.75 | 12200 |
| 2022-04-08 | 23.25 | $22.99 | 2400 |
| 2022-04-07 | 23.25 | $23.11 | 12300 |
| 2022-04-06 | 23.23 | $23.35 | 22500 |
| 2022-04-05 | 23.16 | $23.80 | 17343 |
| 2022-04-04 | 22.97 | $23.33 | 18000 |
| 2022-04-01 | 22.85 | $23.64 | 47701 |
| 2022-03-31 | 22.65 | $22.53 | 4600 |
| 2022-03-30 | 22.64 | $22.70 | 1340 |
| 2022-03-29 | 22.59 | $22.90 | 5510 |
| 2022-03-28 | 22.50 | $22.97 | 7614 |
| 2022-03-25 | 22.37 | $22.71 | 2700 |
| 2022-03-24 | 22.28 | $23.19 | 2646 |
| 2022-03-23 | 22.07 | $22.68 | 4526 |
| 2022-03-22 | 21.93 | $22.75 | 16300 |
| 2022-03-21 | 21.75 | $21.74 | 3703 |
| 2022-03-18 | 21.76 | $21.20 | 17443 |
| 2022-03-17 | 21.89 | $21.63 | 6300 |
| 2022-03-16 | 21.95 | $21.42 | 2249 |
| 2022-03-15 | 22.05 | $21.25 | 7400 |
| 2022-03-14 | 22.22 | $21.10 | 9635 |
| 2022-03-11 | 22.43 | $21.02 | 7800 |
| 2022-03-10 | 22.70 | $21.58 | 9000 |
| 2022-03-09 | 22.89 | $21.95 | 4312 |
| 2022-03-08 | 23.03 | $22.00 | 5100 |
| 2022-03-07 | 23.18 | $21.63 | 13016 |
| 2022-03-04 | 23.43 | $21.65 | 22100 |
| 2022-03-03 | 23.71 | $23.08 | 10000 |
| 2022-03-02 | 23.73 | $23.06 | 4600 |
| 2022-03-01 | 23.74 | $23.50 | 10000 |
| 2022-02-28 | 23.66 | $23.84 | 33800 |
| 2022-02-25 | 23.49 | $23.30 | 11740 |
| 2022-02-24 | 23.40 | $23.24 | 10900 |
| 2022-02-23 | 23.30 | $23.15 | 4700 |
| 2022-02-22 | 23.20 | $23.55 | 6945 |
| 2022-02-18 | 22.99 | $23.08 | 1900 |
| 2022-02-17 | 22.84 | $23.04 | 25030 |
| 2022-02-16 | 22.66 | $23.00 | 17100 |
| 2022-02-15 | 22.46 | $23.77 | 13121 |
| 2022-02-14 | 22.06 | $23.75 | 19622 |
| 2022-02-11 | 21.60 | $23.23 | 10728 |
| 2022-02-10 | 21.16 | $22.99 | 24638 |
| 2022-02-09 | 20.70 | $22.06 | 31217 |
| 2022-02-08 | 20.36 | $22.10 | 37000 |
| 2022-02-07 | 19.95 | $20.51 | 10825 |
| 2022-02-04 | 19.81 | $19.58 | 2843 |
| 2022-02-03 | 19.85 | $19.63 | 2507 |
| 2022-02-02 | 19.88 | $19.69 | 2720 |
| 2022-02-01 | 19.90 | $19.80 | 6500 |
| 2022-01-31 | 19.90 | $19.95 | 7835 |
| 2022-01-28 | 19.87 | $19.93 | 1929 |
| 2022-01-27 | 19.83 | $19.50 | 1508 |
| 2022-01-26 | 19.88 | $19.86 | 1200 |
| 2022-01-25 | 19.86 | $19.72 | 6037 |
| 2022-01-24 | 19.86 | $19.45 | 18240 |
| 2022-01-21 | 19.93 | $19.89 | 4900 |
| 2022-01-20 | 19.90 | $19.51 | 8600 |
| 2022-01-19 | 19.95 | $20.20 | 9548 |
| 2022-01-18 | 19.86 | $20.20 | 2600 |
| 2022-01-14 | 19.76 | $20.21 | 4772 |
| 2022-01-13 | 19.64 | $20.19 | 11300 |
| 2022-01-12 | 19.50 | $20.44 | 20221 |
| 2022-01-11 | 19.28 | $19.65 | 35603 |
| 2022-01-10 | 19.19 | $19.60 | 67312 |
| 2022-01-07 | 19.10 | $19.60 | 29000 |
| 2022-01-06 | 19.00 | $19.50 | 17942 |
| 2022-01-05 | 18.90 | $19.55 | 8520 |
| 2022-01-04 | 18.78 | $19.37 | 21605 |
| 2022-01-03 | 18.67 | $19.19 | 4500 |
| 2021-12-31 | 18.59 | $18.76 | 22500 |
| 2021-12-30 | 18.58 | $18.55 | 2012 |
| 2021-12-29 | 18.62 | $18.25 | 15516 |
| 2021-12-28 | 18.73 | $18.22 | 8300 |
| 2021-12-27 | 18.87 | $18.29 | 16234 |
| 2021-12-23 | 19.02 | $18.68 | 7500 |
| 2021-12-22 | 19.10 | $18.89 | 3105 |
| 2021-12-21 | 19.16 | $18.83 | 3100 |
| 2021-12-20 | 19.24 | $19.07 | 4300 |
| 2021-12-17 | 19.28 | $19.17 | 20231 |
| 2021-12-16 | 19.31 | $19.33 | 14500 |
| 2021-12-15 | 19.31 | $19.11 | 2700 |
| 2021-12-14 | 19.36 | $19.21 | 11935 |
| 2021-12-13 | 19.39 | $19.41 | 4439 |
| 2021-12-10 | 19.39 | $19.64 | 9647 |
| 2021-12-09 | 19.34 | $19.35 | 6828 |
| 2021-12-08 | 19.34 | $20.00 | 9221 |
| 2021-12-07 | 19.20 | $19.20 | 36700 |
| 2021-12-06 | 19.22 | $18.49 | 5300 |
| 2021-12-03 | 19.38 | $18.71 | 3200 |
| 2021-12-02 | 19.52 | $19.04 | 4900 |
| 2021-12-01 | 19.62 | $18.43 | 7200 |
| 2021-11-30 | 19.86 | $18.67 | 8800 |
| 2021-11-29 | 20.09 | $19.33 | 1000 |
| 2021-11-26 | 20.21 | $19.69 | 1900 |
| 2021-11-24 | 20.27 | $20.33 | 5543 |
| 2021-11-23 | 20.21 | $20.24 | 2300 |
| 2021-11-22 | 20.15 | $20.41 | 8300 |
| 2021-11-19 | 20.05 | $19.77 | 18449 |
| 2021-11-18 | 20.06 | $19.92 | 3746 |
| 2021-11-17 | 20.04 | $19.48 | 6600 |
| 2021-11-16 | 20.11 | $19.68 | 2100 |
| 2021-11-15 | 20.14 | $20.02 | 3510 |
| 2021-11-12 | 20.10 | $20.24 | 12400 |
| 2021-11-11 | 20.01 | $19.92 | 5200 |
| 2021-11-10 | 19.96 | $20.10 | 3229 |
| 2021-11-09 | 19.87 | $20.10 | 11442 |
| 2021-11-08 | 19.76 | $20.19 | 8604 |
| 2021-11-05 | 19.61 | $20.24 | 8509 |
| 2021-11-04 | 19.42 | $20.00 | 17443 |
| 2021-11-03 | 19.25 | $19.90 | 10000 |
| 2021-11-02 | 19.08 | $19.80 | 12315 |
| 2021-11-01 | 18.89 | $19.18 | 7829 |
| 2021-10-29 | 18.80 | $18.88 | 2100 |
| 2021-10-28 | 18.76 | $19.20 | 3700 |
| 2021-10-27 | 18.65 | $19.11 | 6100 |
| 2021-10-26 | 18.53 | $19.08 | 6500 |
| 2021-10-25 | 18.41 | $18.60 | 7800 |
| 2021-10-22 | 18.36 | $18.57 | 4100 |
| 2021-10-21 | 18.31 | $18.15 | 2424 |
| 2021-10-20 | 18.35 | $18.38 | 2600 |
| 2021-10-19 | 18.34 | $18.33 | 9505 |
| 2021-10-18 | 18.34 | $18.16 | 5038 |
| 2021-10-15 | 18.37 | $18.22 | 11436 |
| 2021-10-14 | 18.40 | $18.57 | 10500 |
| 2021-10-13 | 18.35 | $18.00 | 5732 |
| 2021-10-12 | 18.42 | $18.00 | 9018 |
| 2021-10-11 | 18.50 | $18.23 | 18317 |
| 2021-10-08 | 18.55 | $18.38 | 848 |
| 2021-10-07 | 18.57 | $18.45 | 7700 |
| 2021-10-06 | 18.57 | $18.63 | 3900 |
| 2021-10-05 | 18.54 | $18.62 | 9700 |
| 2021-10-04 | 18.51 | $18.41 | 3440 |
| 2021-10-01 | 18.51 | $18.51 | 3823 |
| 2021-09-30 | 18.49 | $18.60 | 13100 |
| 2021-09-29 | 18.45 | $18.35 | 2904 |
| 2021-09-28 | 18.45 | $18.35 | 5928 |
| 2021-09-27 | 18.45 | $18.67 | 5400 |
| 2021-09-24 | 18.39 | $18.44 | 3646 |
| 2021-09-23 | 18.36 | $18.35 | 7600 |
| 2021-09-22 | 18.34 | $18.20 | 1300 |
| 2021-09-21 | 18.35 | $18.20 | 4427 |
| 2021-09-20 | 18.37 | $18.37 | 8627 |
| 2021-09-17 | 18.35 | $18.57 | 15100 |
| 2021-09-16 | 18.28 | $18.16 | 2536 |
| 2021-09-15 | 18.29 | $18.33 | 2708 |
| 2021-09-14 | 18.26 | $18.17 | 6000 |
| 2021-09-13 | 18.26 | $18.10 | 6114 |
| 2021-09-10 | 18.27 | $17.95 | 2616 |
| 2021-09-09 | 18.32 | $17.90 | 4100 |
| 2021-09-08 | 18.38 | $18.26 | 3725 |
| 2021-09-07 | 18.38 | $18.05 | 4500 |
| 2021-09-03 | 18.42 | $18.52 | 9200 |
| 2021-09-02 | 18.36 | $18.76 | 7000 |
| 2021-09-01 | 18.24 | $19.05 | 17500 |
| 2021-08-31 | 18.04 | $18.42 | 7923 |
| 2021-08-30 | 17.94 | $18.06 | 7516 |
| 2021-08-27 | 17.90 | $17.90 | 5400 |
| 2021-08-26 | 17.89 | $17.95 | 5100 |
| 2021-08-25 | 17.86 | $17.92 | 3724 |
| 2021-08-24 | 17.84 | $17.83 | 500 |
| 2021-08-23 | 17.82 | $17.85 | 4517 |
| 2021-08-20 | 17.81 | $17.86 | 1435 |
| 2021-08-19 | 17.78 | $17.77 | 5200 |
| 2021-08-18 | 17.77 | $17.83 | 11245 |
| 2021-08-17 | 17.75 | $17.97 | 5030 |
| 2021-08-16 | 17.69 | $18.00 | 6100 |
| 2021-08-13 | 17.61 | $17.80 | 4701 |
| 2021-08-12 | 17.57 | $17.81 | 8700 |
| 2021-08-11 | 17.51 | $17.80 | 8220 |
| 2021-08-10 | 17.45 | $17.65 | 5227 |
| 2021-08-09 | 17.41 | $17.77 | 1404 |
| 2021-08-06 | 17.34 | $17.81 | 10319 |
| 2021-08-05 | 17.25 | $17.92 | 8717 |
| 2021-08-04 | 17.12 | $17.50 | 6631 |
| 2021-08-03 | 17.07 | $17.51 | 17245 |
| 2021-08-02 | 17.00 | $17.26 | 22191 |
| 2021-07-30 | 16.97 | $17.31 | 4701 |
| 2021-07-29 | 16.93 | $17.22 | 27118 |
| 2021-07-28 | 16.91 | $17.46 | 5100 |
| 2021-07-27 | 16.83 | $17.30 | 4500 |
| 2021-07-26 | 16.78 | $17.29 | 6028 |
| 2021-07-23 | 16.72 | $17.00 | 5400 |
| 2021-07-22 | 16.72 | $17.23 | 4839 |
| 2021-07-21 | 16.67 | $17.25 | 10600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.54
2026-07-17
Close Price
$45.35
Vol: 21600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.24
Average
25.25
Maximum
45.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.54 | $45.35 | 21600 |
| 2026-07-16 | 45.43 | $45.86 | 23600 |
| 2026-07-15 | 45.13 | $44.83 | 26000 |
| 2026-07-14 | 45.07 | $44.51 | 42701 |
| 2026-07-13 | 45.07 | $44.89 | 25400 |
| 2026-07-10 | 44.95 | $44.38 | 19432 |
| 2026-07-09 | 44.93 | $43.90 | 14900 |
| 2026-07-08 | 45.05 | $43.46 | 15741 |
| 2026-07-07 | 45.31 | $43.96 | 23138 |
| 2026-07-06 | 45.45 | $44.31 | 23200 |
| 2026-07-02 | 45.47 | $44.53 | 18100 |
| 2026-07-01 | 45.40 | $46.18 | 28600 |
| 2026-06-30 | 44.77 | $44.11 | 32800 |
| 2026-06-29 | 44.63 | $44.90 | 36947 |
| 2026-06-26 | 44.17 | $45.40 | 147900 |
| 2026-06-25 | 43.43 | $43.30 | 5700 |
| 2026-06-24 | 43.17 | $43.43 | 17600 |
| 2026-06-23 | 42.79 | $43.17 | 14734 |
| 2026-06-22 | 42.39 | $42.25 | 12600 |
| 2026-06-18 | 42.17 | $42.58 | 62135 |
| 2026-06-17 | 41.77 | $40.86 | 27000 |
| 2026-06-16 | 41.82 | $41.35 | 15413 |
| 2026-06-15 | 41.70 | $41.46 | 15826 |
| 2026-06-12 | 41.50 | $41.87 | 25738 |
| 2026-06-11 | 41.10 | $41.65 | 26712 |
| 2026-06-10 | 40.67 | $41.64 | 34000 |
| 2026-06-09 | 40.13 | $40.96 | 32627 |
| 2026-06-08 | 39.68 | $40.27 | 31200 |
| 2026-06-05 | 39.33 | $39.72 | 23700 |
| 2026-06-04 | 39.07 | $39.72 | 9400 |
| 2026-06-03 | 38.75 | $38.12 | 14302 |
| 2026-06-02 | 38.85 | $39.04 | 8400 |
| 2026-06-01 | 38.68 | $38.87 | 12611 |
| 2026-05-29 | 38.51 | $39.54 | 12600 |
| 2026-05-28 | 38.09 | $39.00 | 9600 |
| 2026-05-27 | 37.75 | $38.76 | 41000 |
| 2026-05-26 | 37.41 | $38.17 | 21700 |
| 2026-05-22 | 37.18 | $37.15 | 11540 |
| 2026-05-21 | 37.22 | $37.55 | 13205 |
| 2026-05-20 | 37.15 | $37.54 | 12200 |
| 2026-05-19 | 37.06 | $36.95 | 10622 |
| 2026-05-18 | 37.15 | $37.12 | 19000 |
| 2026-05-15 | 37.21 | $36.90 | 29322 |
| 2026-05-14 | 37.35 | $37.38 | 12843 |
| 2026-05-13 | 37.37 | $37.03 | 14246 |
| 2026-05-12 | 37.51 | $36.97 | 11000 |
| 2026-05-11 | 37.70 | $37.27 | 19800 |
| 2026-05-08 | 37.83 | $38.30 | 5738 |
| 2026-05-07 | 37.66 | $38.18 | 9023 |
| 2026-05-06 | 37.49 | $37.51 | 9326 |
| 2026-05-05 | 37.50 | $37.40 | 13539 |
| 2026-05-04 | 37.55 | $37.01 | 13524 |
| 2026-05-01 | 37.73 | $37.25 | 8300 |
| 2026-04-30 | 37.87 | $37.16 | 14000 |
| 2026-04-29 | 38.07 | $37.15 | 7933 |
| 2026-04-28 | 38.31 | $38.46 | 6900 |
| 2026-04-27 | 38.19 | $37.91 | 8813 |
| 2026-04-24 | 38.20 | $38.18 | 6900 |
| 2026-04-23 | 38.12 | $37.96 | 10246 |
| 2026-04-22 | 38.09 | $37.80 | 9400 |
| 2026-04-21 | 38.10 | $37.91 | 20536 |
| 2026-04-20 | 38.07 | $37.48 | 6740 |
| 2026-04-17 | 38.17 | $37.62 | 9540 |
| 2026-04-16 | 38.23 | $37.55 | 11209 |
| 2026-04-15 | 38.31 | $37.69 | 5948 |
| 2026-04-14 | 38.37 | $37.76 | 8300 |
| 2026-04-13 | 38.40 | $38.50 | 6232 |
| 2026-04-10 | 38.19 | $38.26 | 4000 |
| 2026-04-09 | 38.00 | $39.11 | 9000 |
| 2026-04-08 | 37.49 | $38.19 | 13100 |
| 2026-04-07 | 37.15 | $37.30 | 7125 |
| 2026-04-06 | 37.02 | $37.38 | 4300 |
| 2026-04-02 | 36.83 | $37.02 | 3000 |
| 2026-04-01 | 36.71 | $36.78 | 7200 |
| 2026-03-31 | 36.63 | $36.64 | 5800 |
| 2026-03-30 | 36.59 | $36.76 | 11732 |
| 2026-03-27 | 36.49 | $36.34 | 6506 |
| 2026-03-26 | 36.50 | $36.78 | 7934 |
| 2026-03-25 | 36.37 | $36.70 | 6000 |
| 2026-03-24 | 36.25 | $36.72 | 7505 |
| 2026-03-23 | 36.09 | $36.99 | 22745 |
| 2026-03-20 | 35.81 | $36.07 | 35249 |
| 2026-03-19 | 35.77 | $36.19 | 9593 |
| 2026-03-18 | 35.69 | $35.78 | 14600 |
| 2026-03-17 | 35.72 | $36.00 | 10537 |
| 2026-03-16 | 35.70 | $36.07 | 6040 |
| 2026-03-13 | 35.65 | $35.86 | 26500 |
| 2026-03-12 | 35.68 | $36.13 | 12420 |
| 2026-03-11 | 35.63 | $35.95 | 11300 |
| 2026-03-10 | 35.63 | $35.91 | 13110 |
| 2026-03-09 | 35.66 | $36.24 | 15200 |
| 2026-03-06 | 35.60 | $36.10 | 52600 |
| 2026-03-05 | 35.58 | $36.00 | 14000 |
| 2026-03-04 | 35.60 | $36.10 | 10735 |
| 2026-03-03 | 35.61 | $36.31 | 10600 |
| 2026-03-02 | 35.57 | $35.82 | 11345 |
| 2026-02-27 | 35.68 | $35.47 | 32500 |
| 2026-02-26 | 35.95 | $35.97 | 8607 |
| 2026-02-25 | 36.13 | $36.68 | 7800 |
| 2026-02-24 | 36.13 | $35.83 | 9400 |
| 2026-02-23 | 36.42 | $35.12 | 17600 |
| 2026-02-20 | 37.01 | $36.32 | 10716 |
| 2026-02-19 | 37.35 | $36.41 | 7000 |
| 2026-02-18 | 37.75 | $36.95 | 8838 |
| 2026-02-17 | 38.06 | $37.68 | 9400 |
| 2026-02-13 | 38.22 | $37.62 | 8700 |
| 2026-02-12 | 38.43 | $37.32 | 12700 |
| 2026-02-11 | 38.79 | $37.74 | 7600 |
| 2026-02-10 | 39.08 | $38.62 | 11413 |
| 2026-02-09 | 39.15 | $38.92 | 11500 |
| 2026-02-06 | 39.14 | $39.60 | 14900 |
| 2026-02-05 | 38.91 | $39.41 | 8400 |
| 2026-02-04 | 38.68 | $39.22 | 14500 |
| 2026-02-03 | 38.46 | $39.72 | 10707 |
| 2026-02-02 | 38.03 | $39.56 | 25913 |
| 2026-01-30 | 37.56 | $38.33 | 18016 |
| 2026-01-29 | 37.38 | $38.13 | 13000 |
| 2026-01-28 | 37.23 | $37.13 | 13735 |
| 2026-01-27 | 37.37 | $36.82 | 15721 |
| 2026-01-26 | 37.64 | $36.90 | 12345 |
| 2026-01-23 | 37.96 | $36.77 | 13405 |
| 2026-01-22 | 38.38 | $39.34 | 13716 |
| 2026-01-21 | 38.08 | $39.57 | 13700 |
| 2026-01-20 | 37.65 | $37.71 | 11415 |
| 2026-01-16 | 37.72 | $37.92 | 16100 |
| 2026-01-15 | 37.74 | $39.47 | 10442 |
| 2026-01-14 | 37.29 | $38.03 | 31200 |
| 2026-01-13 | 37.19 | $37.45 | 13842 |
| 2026-01-12 | 37.27 | $37.60 | 18142 |
| 2026-01-09 | 37.33 | $37.81 | 50319 |
| 2026-01-08 | 37.34 | $37.85 | 60440 |
| 2026-01-07 | 37.36 | $36.82 | 13148 |
| 2026-01-06 | 37.71 | $37.42 | 16926 |
| 2026-01-05 | 37.96 | $37.33 | 25328 |
| 2026-01-02 | 38.29 | $37.08 | 19400 |
| 2025-12-31 | 38.78 | $37.44 | 9400 |
| 2025-12-30 | 39.27 | $38.09 | 14800 |
| 2025-12-29 | 39.66 | $38.00 | 10500 |
| 2025-12-26 | 40.15 | $38.73 | 13100 |
| 2025-12-24 | 40.51 | $39.30 | 14200 |
| 2025-12-23 | 40.75 | $39.16 | 12200 |
| 2025-12-22 | 41.08 | $39.79 | 25029 |
| 2025-12-19 | 41.26 | $40.29 | 68900 |
| 2025-12-18 | 41.31 | $41.06 | 63200 |
| 2025-12-17 | 41.09 | $40.90 | 49900 |
| 2025-12-16 | 40.86 | $40.89 | 39031 |
| 2025-12-15 | 40.56 | $40.86 | 20100 |
| 2025-12-12 | 40.18 | $40.51 | 20400 |
| 2025-12-11 | 39.81 | $40.41 | 44800 |
| 2025-12-10 | 39.37 | $39.51 | 64821 |
| 2025-12-09 | 39.10 | $38.98 | 10728 |
| 2025-12-08 | 38.93 | $38.79 | 11533 |
| 2025-12-05 | 38.77 | $38.61 | 19800 |
| 2025-12-04 | 38.61 | $38.60 | 8200 |
| 2025-12-03 | 38.40 | $38.76 | 17236 |
| 2025-12-02 | 38.09 | $38.12 | 10400 |
| 2025-12-01 | 37.90 | $38.07 | 10742 |
| 2025-11-28 | 37.66 | $38.18 | 9835 |
| 2025-11-26 | 37.33 | $38.14 | 15800 |
| 2025-11-25 | 36.94 | $38.45 | 21615 |
| 2025-11-24 | 36.35 | $36.83 | 14000 |
| 2025-11-21 | 36.14 | $36.87 | 30713 |
| 2025-11-20 | 35.87 | $35.83 | 22900 |
| 2025-11-19 | 35.87 | $35.94 | 14500 |
| 2025-11-18 | 35.84 | $35.86 | 19230 |
| 2025-11-17 | 35.82 | $35.25 | 13110 |
| 2025-11-14 | 35.99 | $36.51 | 15223 |
| 2025-11-13 | 35.81 | $36.35 | 14214 |
| 2025-11-12 | 35.63 | $36.25 | 11522 |
| 2025-11-11 | 35.44 | $36.21 | 18300 |
| 2025-11-10 | 35.23 | $35.76 | 25600 |
| 2025-11-07 | 35.12 | $35.48 | 11539 |
| 2025-11-06 | 35.08 | $35.41 | 24500 |
| 2025-11-05 | 35.06 | $35.69 | 15000 |
| 2025-11-04 | 34.96 | $34.95 | 19800 |
| 2025-11-03 | 35.07 | $34.90 | 27312 |
| 2025-10-31 | 35.23 | $34.53 | 16800 |
| 2025-10-30 | 35.55 | $34.85 | 22948 |
| 2025-10-29 | 35.84 | $35.02 | 42909 |
| 2025-10-28 | 36.15 | $36.01 | 21140 |
| 2025-10-27 | 36.21 | $36.61 | 16700 |
| 2025-10-24 | 36.09 | $37.20 | 15400 |
| 2025-10-23 | 35.76 | $36.58 | 67963 |
| 2025-10-22 | 35.56 | $37.51 | 30104 |
| 2025-10-21 | 35.03 | $36.98 | 22527 |
| 2025-10-20 | 34.56 | $34.59 | 22400 |
| 2025-10-17 | 34.76 | $34.02 | 14700 |
| 2025-10-16 | 35.19 | $34.11 | 17439 |
| 2025-10-15 | 35.70 | $36.04 | 16812 |
| 2025-10-14 | 35.72 | $36.51 | 40901 |
| 2025-10-13 | 35.60 | $35.33 | 32900 |
| 2025-10-10 | 35.83 | $34.71 | 15348 |
| 2025-10-09 | 36.32 | $36.22 | 11000 |
| 2025-10-08 | 36.44 | $36.46 | 16013 |
| 2025-10-07 | 36.51 | $36.54 | 17600 |
| 2025-10-06 | 36.57 | $36.49 | 24100 |
| 2025-10-03 | 36.67 | $36.13 | 14611 |
| 2025-10-02 | 36.90 | $35.84 | 11300 |
| 2025-10-01 | 37.28 | $36.44 | 17544 |
| 2025-09-30 | 37.55 | $36.77 | 10006 |
| 2025-09-29 | 37.76 | $36.72 | 15900 |
| 2025-09-26 | 38.03 | $38.12 | 78432 |
| 2025-09-25 | 37.90 | $37.89 | 14100 |
| 2025-09-24 | 37.82 | $37.57 | 9100 |
| 2025-09-23 | 37.80 | $37.75 | 16101 |
| 2025-09-22 | 37.71 | $37.85 | 25600 |
| 2025-09-19 | 37.56 | $38.19 | 95614 |
| 2025-09-18 | 37.27 | $38.41 | 19200 |
| 2025-09-17 | 36.83 | $36.53 | 20813 |
| 2025-09-16 | 36.88 | $36.14 | 10139 |
| 2025-09-15 | 37.06 | $36.43 | 10800 |
| 2025-09-12 | 37.18 | $36.77 | 9300 |
| 2025-09-11 | 37.20 | $36.74 | 27248 |
| 2025-09-10 | 37.23 | $36.35 | 13400 |
| 2025-09-09 | 37.38 | $36.50 | 18800 |
| 2025-09-08 | 37.50 | $36.88 | 13100 |
| 2025-09-05 | 37.50 | $36.94 | 11319 |
| 2025-09-04 | 37.48 | $37.15 | 24400 |
| 2025-09-03 | 37.36 | $36.73 | 17900 |
| 2025-09-02 | 37.33 | $36.98 | 15000 |
| 2025-08-29 | 37.19 | $37.37 | 14131 |
| 2025-08-28 | 36.89 | $37.28 | 11500 |
| 2025-08-27 | 36.53 | $37.33 | 17200 |
| 2025-08-26 | 36.05 | $37.23 | 69344 |
| 2025-08-25 | 35.49 | $36.52 | 19100 |
| 2025-08-22 | 35.02 | $36.65 | 33400 |
| 2025-08-21 | 34.40 | $34.46 | 12500 |
| 2025-08-20 | 34.33 | $34.71 | 11300 |
| 2025-08-19 | 34.16 | $34.18 | 10100 |
| 2025-08-18 | 34.11 | $34.22 | 11517 |
| 2025-08-15 | 34.04 | $34.50 | 17700 |
| 2025-08-14 | 33.86 | $34.90 | 11209 |
| 2025-08-13 | 33.50 | $35.21 | 16600 |
| 2025-08-12 | 32.98 | $34.84 | 34700 |
| 2025-08-11 | 32.45 | $32.64 | 17000 |
| 2025-08-08 | 32.51 | $32.76 | 12546 |
| 2025-08-07 | 32.55 | $32.02 | 12300 |
| 2025-08-06 | 32.84 | $32.11 | 9900 |
| 2025-08-05 | 33.17 | $32.29 | 21700 |
| 2025-08-04 | 33.51 | $32.54 | 12100 |
| 2025-08-01 | 33.85 | $32.02 | 23224 |
| 2025-07-31 | 34.42 | $32.87 | 21700 |
| 2025-07-30 | 34.84 | $33.29 | 17600 |
| 2025-07-29 | 35.20 | $33.69 | 20100 |
| 2025-07-28 | 35.50 | $34.30 | 17732 |
| 2025-07-25 | 35.65 | $34.11 | 28044 |
| 2025-07-24 | 35.88 | $34.66 | 32600 |
| 2025-07-23 | 35.96 | $35.68 | 34700 |
| 2025-07-22 | 35.70 | $35.75 | 41200 |
| 2025-07-21 | 35.34 | $35.76 | 40713 |
| 2025-07-18 | 34.88 | $34.83 | 34600 |
| 2025-07-17 | 34.58 | $34.32 | 29400 |
| 2025-07-16 | 34.36 | $33.82 | 36700 |
| 2025-07-15 | 34.23 | $33.50 | 36900 |
| 2025-07-14 | 34.14 | $34.19 | 24216 |
| 2025-07-11 | 33.80 | $32.89 | 12800 |
| 2025-07-10 | 33.77 | $33.62 | 11500 |
| 2025-07-09 | 33.48 | $33.67 | 18931 |
| 2025-07-08 | 33.08 | $33.84 | 25606 |
| 2025-07-07 | 32.53 | $33.57 | 23100 |
| 2025-07-03 | 31.92 | $33.81 | 14205 |
| 2025-07-02 | 31.09 | $33.24 | 24213 |
| 2025-07-01 | 30.25 | $32.88 | 38800 |
| 2025-06-30 | 29.34 | $31.01 | 75400 |
| 2025-06-27 | 28.82 | $29.22 | 842300 |
| 2025-06-26 | 28.75 | $29.64 | 26900 |
| 2025-06-25 | 28.55 | $28.89 | 29600 |
| 2025-06-24 | 28.54 | $29.28 | 38931 |
| 2025-06-23 | 28.42 | $28.55 | 52700 |
| 2025-06-20 | 28.52 | $28.37 | 34508 |
| 2025-06-18 | 28.70 | $28.66 | 24232 |
| 2025-06-17 | 28.83 | $28.61 | 19514 |
| 2025-06-16 | 29.02 | $28.27 | 25010 |
| 2025-06-13 | 29.37 | $28.90 | 20719 |
| 2025-06-12 | 29.60 | $29.68 | 13031 |
| 2025-06-11 | 29.64 | $29.78 | 12300 |
| 2025-06-10 | 29.65 | $29.96 | 13000 |
| 2025-06-09 | 29.62 | $29.56 | 13529 |
| 2025-06-06 | 29.72 | $29.80 | 16940 |
| 2025-06-05 | 29.76 | $29.50 | 11139 |
| 2025-06-04 | 29.91 | $29.42 | 13300 |
| 2025-06-03 | 30.12 | $29.56 | 18017 |
| 2025-06-02 | 30.34 | $29.87 | 15410 |
| 2025-05-30 | 30.51 | $30.05 | 10200 |
| 2025-05-29 | 30.66 | $30.27 | 9900 |
| 2025-05-28 | 30.76 | $29.99 | 9800 |
| 2025-05-27 | 30.98 | $30.01 | 19136 |
| 2025-05-23 | 31.24 | $29.94 | 17706 |
| 2025-05-22 | 31.56 | $30.19 | 33600 |
| 2025-05-21 | 31.87 | $30.87 | 10443 |
| 2025-05-20 | 32.02 | $31.34 | 8400 |
| 2025-05-19 | 32.05 | $31.31 | 10000 |
| 2025-05-16 | 32.07 | $31.22 | 8831 |
| 2025-05-15 | 32.11 | $32.09 | 9300 |
| 2025-05-14 | 31.87 | $31.65 | 12200 |
| 2025-05-13 | 31.71 | $31.52 | 4500 |
| 2025-05-12 | 31.53 | $31.63 | 8918 |
| 2025-05-09 | 31.27 | $31.04 | 48702 |
| 2025-05-08 | 31.12 | $31.53 | 14000 |
| 2025-05-07 | 30.78 | $30.66 | 10627 |
| 2025-05-06 | 30.62 | $30.16 | 7214 |
| 2025-05-05 | 30.58 | $30.87 | 5640 |
| 2025-05-02 | 30.30 | $30.67 | 7939 |
| 2025-05-01 | 30.00 | $30.10 | 5800 |
| 2025-04-30 | 29.82 | $29.77 | 18500 |
| 2025-04-29 | 29.70 | $30.25 | 13816 |
| 2025-04-28 | 29.40 | $29.99 | 11819 |
| 2025-04-25 | 29.11 | $29.71 | 8200 |
| 2025-04-24 | 28.84 | $30.31 | 12611 |
| 2025-04-23 | 28.33 | $30.13 | 16000 |
| 2025-04-22 | 27.78 | $29.32 | 20104 |
| 2025-04-21 | 27.37 | $28.50 | 24500 |
| 2025-04-17 | 27.14 | $28.00 | 13401 |
| 2025-04-16 | 27.03 | $28.05 | 10114 |
| 2025-04-15 | 26.91 | $27.70 | 16732 |
| 2025-04-14 | 26.90 | $27.29 | 17300 |
| 2025-04-11 | 27.03 | $27.04 | 26513 |
| 2025-04-10 | 27.29 | $28.34 | 33700 |
| 2025-04-09 | 27.22 | $29.94 | 48000 |
| 2025-04-08 | 26.66 | $26.97 | 103239 |
| 2025-04-07 | 26.94 | $25.90 | 29800 |
| 2025-04-04 | 27.66 | $26.05 | 59045 |
| 2025-04-03 | 28.51 | $27.13 | 40220 |
| 2025-04-02 | 29.22 | $30.06 | 13003 |
| 2025-04-01 | 29.19 | $29.71 | 23615 |
| 2025-03-31 | 29.28 | $30.02 | 18221 |
| 2025-03-28 | 29.32 | $29.69 | 16702 |
| 2025-03-27 | 29.49 | $30.79 | 17100 |
| 2025-03-26 | 29.38 | $30.01 | 12122 |
| 2025-03-25 | 29.51 | $30.37 | 12900 |
| 2025-03-24 | 29.59 | $31.18 | 17800 |
| 2025-03-21 | 29.45 | $30.88 | 21220 |
| 2025-03-20 | 29.41 | $31.27 | 20300 |
| 2025-03-19 | 29.27 | $31.04 | 16722 |
| 2025-03-18 | 29.21 | $30.87 | 21514 |
| 2025-03-17 | 29.22 | $30.41 | 10700 |
| 2025-03-14 | 29.42 | $30.13 | 16400 |
| 2025-03-13 | 29.79 | $29.40 | 16327 |
| 2025-03-12 | 30.52 | $29.70 | 21613 |
| 2025-03-11 | 31.34 | $29.38 | 26500 |
| 2025-03-10 | 32.48 | $29.82 | 22800 |
| 2025-03-07 | 33.76 | $31.87 | 18900 |
| 2025-03-06 | 34.68 | $33.10 | 25200 |
| 2025-03-05 | 35.43 | $33.59 | 8015 |
| 2025-03-04 | 36.20 | $34.25 | 29508 |
| 2025-03-03 | 36.93 | $35.16 | 12800 |
| 2025-02-28 | 37.53 | $35.79 | 12300 |
| 2025-02-27 | 38.05 | $35.56 | 18607 |
| 2025-02-26 | 38.75 | $35.88 | 27300 |
| 2025-02-25 | 39.49 | $36.33 | 18018 |
| 2025-02-24 | 40.22 | $36.75 | 25932 |
| 2025-02-21 | 40.96 | $37.64 | 27500 |
| 2025-02-20 | 41.53 | $38.86 | 22300 |
| 2025-02-19 | 41.81 | $40.84 | 25411 |
| 2025-02-18 | 41.47 | $41.38 | 31419 |
| 2025-02-14 | 40.84 | $40.37 | 25200 |
| 2025-02-13 | 40.35 | $41.38 | 26300 |
| 2025-02-12 | 39.39 | $40.91 | 35148 |
| 2025-02-11 | 38.33 | $41.61 | 44600 |
| 2025-02-10 | 36.79 | $40.29 | 68070 |
| 2025-02-07 | 35.30 | $40.10 | 110732 |
| 2025-02-06 | 33.53 | $36.56 | 94640 |
| 2025-02-05 | 32.49 | $33.51 | 42900 |
| 2025-02-04 | 32.20 | $32.87 | 42911 |
| 2025-02-03 | 32.04 | $32.20 | 25846 |
| 2025-01-31 | 32.07 | $32.58 | 27000 |
| 2025-01-30 | 32.00 | $32.32 | 17716 |
| 2025-01-29 | 32.00 | $32.34 | 23603 |
| 2025-01-28 | 32.00 | $32.18 | 16500 |
| 2025-01-27 | 32.06 | $32.31 | 27646 |
| 2025-01-24 | 32.10 | $32.52 | 15900 |
| 2025-01-23 | 32.10 | $32.38 | 24217 |
| 2025-01-22 | 32.15 | $32.46 | 26700 |
| 2025-01-21 | 32.19 | $33.00 | 15508 |
| 2025-01-17 | 32.09 | $32.95 | 24304 |
| 2025-01-16 | 31.99 | $33.05 | 47616 |
| 2025-01-15 | 31.85 | $32.87 | 34246 |
| 2025-01-14 | 31.76 | $32.15 | 52614 |
| 2025-01-13 | 31.88 | $31.45 | 54434 |
| 2025-01-10 | 32.27 | $31.63 | 59900 |
| 2025-01-08 | 32.71 | $32.70 | 27113 |
| 2025-01-07 | 32.92 | $32.85 | 25616 |
| 2025-01-06 | 33.13 | $33.32 | 43700 |
| 2025-01-03 | 33.26 | $33.24 | 42700 |
| 2025-01-02 | 33.44 | $33.42 | 26033 |
| 2024-12-31 | 33.63 | $33.71 | 19700 |
| 2024-12-30 | 33.77 | $33.75 | 19407 |
| 2024-12-27 | 33.93 | $33.86 | 18744 |
| 2024-12-26 | 34.10 | $34.00 | 20000 |
| 2024-12-24 | 34.28 | $33.98 | 8100 |
| 2024-12-23 | 34.50 | $34.02 | 17500 |
| 2024-12-20 | 34.77 | $34.16 | 31500 |
| 2024-12-19 | 35.05 | $33.81 | 31400 |
| 2024-12-18 | 35.50 | $34.16 | 28346 |
| 2024-12-17 | 35.93 | $35.53 | 16900 |
| 2024-12-16 | 36.03 | $35.62 | 14426 |
| 2024-12-13 | 36.10 | $35.56 | 17800 |
| 2024-12-12 | 36.21 | $35.67 | 17800 |
| 2024-12-11 | 36.29 | $35.80 | 19700 |
| 2024-12-10 | 36.33 | $35.80 | 21300 |
| 2024-12-09 | 36.38 | $35.86 | 19600 |
| 2024-12-06 | 36.40 | $36.06 | 17543 |
| 2024-12-05 | 36.34 | $36.17 | 19134 |
| 2024-12-04 | 36.23 | $36.06 | 20600 |
| 2024-12-03 | 36.10 | $36.01 | 18500 |
| 2024-12-02 | 35.95 | $35.85 | 28548 |
| 2024-11-29 | 35.80 | $35.64 | 9800 |
| 2024-11-27 | 35.67 | $35.56 | 16422 |
| 2024-11-26 | 35.52 | $35.53 | 24900 |
| 2024-11-25 | 35.33 | $35.49 | 71100 |
| 2024-11-22 | 35.10 | $34.97 | 24101 |
| 2024-11-21 | 34.96 | $34.41 | 28237 |
| 2024-11-20 | 34.95 | $34.20 | 14020 |
| 2024-11-19 | 34.99 | $34.40 | 12100 |
| 2024-11-18 | 34.96 | $34.44 | 15000 |
| 2024-11-15 | 34.89 | $34.62 | 21900 |
| 2024-11-14 | 34.72 | $34.54 | 21200 |
| 2024-11-13 | 34.53 | $34.76 | 18100 |
| 2024-11-12 | 34.21 | $34.86 | 25700 |
| 2024-11-11 | 33.76 | $34.82 | 24912 |
| 2024-11-08 | 33.21 | $33.95 | 15917 |
| 2024-11-07 | 32.80 | $33.65 | 23504 |
| 2024-11-06 | 32.39 | $34.01 | 43400 |
| 2024-11-05 | 31.76 | $31.78 | 4900 |
| 2024-11-04 | 31.70 | $31.62 | 15440 |
| 2024-11-01 | 31.66 | $31.68 | 13200 |
| 2024-10-31 | 31.60 | $31.74 | 18200 |
| 2024-10-30 | 31.49 | $31.65 | 21900 |
| 2024-10-29 | 31.38 | $31.10 | 24700 |
| 2024-10-28 | 31.41 | $31.20 | 16747 |
| 2024-10-25 | 31.41 | $31.07 | 27300 |
| 2024-10-24 | 31.45 | $31.20 | 15437 |
| 2024-10-23 | 31.44 | $31.16 | 18400 |
| 2024-10-22 | 31.44 | $31.21 | 10500 |
| 2024-10-21 | 31.41 | $31.32 | 23900 |
| 2024-10-18 | 31.33 | $31.53 | 23000 |
| 2024-10-17 | 31.16 | $31.75 | 24114 |
| 2024-10-16 | 30.87 | $31.70 | 12405 |
| 2024-10-15 | 30.53 | $31.11 | 16400 |
| 2024-10-14 | 30.29 | $30.90 | 9014 |
| 2024-10-11 | 30.06 | $30.80 | 20200 |
| 2024-10-10 | 29.81 | $29.90 | 8600 |
| 2024-10-09 | 29.78 | $29.90 | 12606 |
| 2024-10-08 | 29.75 | $29.63 | 8100 |
| 2024-10-07 | 29.79 | $29.70 | 10800 |
| 2024-10-04 | 29.82 | $29.70 | 7447 |
| 2024-10-03 | 29.86 | $29.67 | 11944 |
| 2024-10-02 | 29.90 | $29.74 | 9102 |
| 2024-10-01 | 29.93 | $29.78 | 9400 |
| 2024-09-30 | 29.94 | $29.84 | 37513 |
| 2024-09-27 | 29.94 | $29.74 | 7300 |
| 2024-09-26 | 29.96 | $29.76 | 14900 |
| 2024-09-25 | 29.96 | $29.79 | 17500 |
| 2024-09-24 | 29.96 | $29.82 | 13700 |
| 2024-09-23 | 29.93 | $29.95 | 11827 |
| 2024-09-20 | 29.85 | $29.99 | 39900 |
| 2024-09-19 | 29.73 | $30.77 | 42438 |
| 2024-09-18 | 29.32 | $29.75 | 20800 |
| 2024-09-17 | 29.15 | $29.61 | 24100 |
| 2024-09-16 | 28.98 | $29.15 | 23924 |
| 2024-09-13 | 28.90 | $28.97 | 22517 |
| 2024-09-12 | 28.87 | $28.81 | 7900 |
| 2024-09-11 | 28.87 | $28.77 | 16600 |
| 2024-09-10 | 28.88 | $28.70 | 12100 |
| 2024-09-09 | 28.91 | $28.68 | 19200 |
| 2024-09-06 | 28.94 | $28.69 | 14000 |
| 2024-09-05 | 28.96 | $28.70 | 13431 |
| 2024-09-04 | 28.98 | $28.70 | 7600 |
| 2024-09-03 | 29.00 | $28.81 | 19600 |
| 2024-08-30 | 28.97 | $28.86 | 12308 |
| 2024-08-29 | 28.91 | $28.80 | 20006 |
| 2024-08-28 | 28.84 | $28.68 | 27300 |
| 2024-08-27 | 28.79 | $28.68 | 16500 |
| 2024-08-26 | 28.70 | $28.67 | 37521 |
| 2024-08-23 | 28.59 | $28.70 | 38700 |
| 2024-08-22 | 28.44 | $28.10 | 13000 |
| 2024-08-21 | 28.42 | $27.97 | 19342 |
| 2024-08-20 | 28.43 | $28.16 | 19227 |
| 2024-08-19 | 28.36 | $28.27 | 14549 |
| 2024-08-16 | 28.23 | $27.92 | 13100 |
| 2024-08-15 | 28.16 | $27.85 | 14513 |
| 2024-08-14 | 28.08 | $27.40 | 5526 |
| 2024-08-13 | 28.11 | $27.43 | 17700 |
| 2024-08-12 | 28.12 | $26.93 | 22400 |
| 2024-08-09 | 28.26 | $27.08 | 10000 |
| 2024-08-08 | 28.37 | $27.08 | 11314 |
| 2024-08-07 | 28.47 | $27.00 | 12415 |
| 2024-08-06 | 28.59 | $26.89 | 16315 |
| 2024-08-05 | 28.74 | $26.70 | 25034 |
| 2024-08-02 | 28.95 | $27.53 | 21800 |
| 2024-08-01 | 28.91 | $27.83 | 43938 |
| 2024-07-31 | 28.72 | $28.13 | 22300 |
| 2024-07-30 | 28.36 | $28.22 | 38400 |
| 2024-07-29 | 27.85 | $28.35 | 48433 |
| 2024-07-26 | 27.15 | $27.66 | 38500 |
| 2024-07-25 | 26.48 | $27.68 | 24000 |
| 2024-07-24 | 25.62 | $26.61 | 45000 |
| 2024-07-23 | 24.89 | $26.60 | 49008 |
| 2024-07-22 | 23.97 | $24.01 | 19239 |
| 2024-07-19 | 23.65 | $24.01 | 14800 |
| 2024-07-18 | 23.24 | $23.77 | 34724 |
| 2024-07-17 | 22.80 | $24.07 | 50420 |
| 2024-07-16 | 22.15 | $23.20 | 26500 |
| 2024-07-15 | 21.63 | $22.43 | 20726 |
| 2024-07-12 | 21.22 | $22.00 | 15700 |
| 2024-07-11 | 20.86 | $21.64 | 14900 |
| 2024-07-10 | 20.52 | $20.60 | 24248 |
| 2024-07-09 | 20.43 | $20.50 | 5748 |
| 2024-07-08 | 20.36 | $20.40 | 17800 |
| 2024-07-05 | 20.30 | $20.51 | 6000 |
| 2024-07-03 | 20.20 | $20.52 | 6133 |
| 2024-07-02 | 20.07 | $20.52 | 5200 |
| 2024-07-01 | 19.90 | $20.42 | 11035 |
| 2024-06-28 | 19.74 | $20.42 | 13900 |
| 2024-06-27 | 19.55 | $20.19 | 13400 |
| 2024-06-26 | 19.39 | $20.05 | 14709 |
| 2024-06-25 | 19.25 | $19.56 | 7131 |
| 2024-06-24 | 19.24 | $19.56 | 24346 |
| 2024-06-21 | 19.24 | $19.40 | 36800 |
| 2024-06-20 | 19.29 | $19.48 | 14700 |
| 2024-06-18 | 19.34 | $19.60 | 20514 |
| 2024-06-17 | 19.38 | $19.73 | 14907 |
| 2024-06-14 | 19.40 | $19.72 | 19700 |
| 2024-06-13 | 19.43 | $19.82 | 8200 |
| 2024-06-12 | 19.44 | $19.87 | 6500 |
| 2024-06-11 | 19.46 | $19.72 | 21000 |
| 2024-06-10 | 19.54 | $19.83 | 19510 |
| 2024-06-07 | 19.62 | $20.11 | 13806 |
| 2024-06-06 | 19.63 | $19.87 | 9200 |
| 2024-06-05 | 19.74 | $19.91 | 9000 |
| 2024-06-04 | 19.88 | $19.83 | 35900 |
| 2024-06-03 | 20.08 | $20.06 | 43122 |
| 2024-05-31 | 20.27 | $20.04 | 12400 |
| 2024-05-30 | 20.52 | $20.05 | 20600 |
| 2024-05-29 | 20.83 | $19.96 | 221200 |
| 2024-05-28 | 21.24 | $19.99 | 86944 |
| 2024-05-24 | 21.75 | $21.51 | 9236 |
| 2024-05-23 | 21.89 | $21.50 | 27232 |
| 2024-05-22 | 22.06 | $21.86 | 18341 |
| 2024-05-21 | 22.16 | $21.90 | 25538 |
| 2024-05-20 | 22.27 | $22.03 | 16900 |
| 2024-05-17 | 22.37 | $22.24 | 10229 |
| 2024-05-16 | 22.42 | $22.29 | 14100 |
| 2024-05-15 | 22.47 | $22.40 | 21321 |
| 2024-05-14 | 22.49 | $22.39 | 20100 |
| 2024-05-13 | 22.52 | $22.38 | 18636 |
| 2024-05-10 | 22.56 | $22.48 | 11200 |
| 2024-05-09 | 22.58 | $22.52 | 34514 |
| 2024-05-08 | 22.58 | $22.53 | 26902 |
| 2024-05-07 | 22.58 | $22.54 | 21717 |
| 2024-05-06 | 22.58 | $22.61 | 24400 |
| 2024-05-03 | 22.56 | $22.69 | 12500 |
| 2024-05-02 | 22.50 | $22.63 | 22400 |
| 2024-05-01 | 22.45 | $22.57 | 17528 |
| 2024-04-30 | 22.40 | $22.59 | 45500 |
| 2024-04-29 | 22.34 | $22.64 | 23132 |
| 2024-04-26 | 22.25 | $22.52 | 29600 |
| 2024-04-25 | 22.18 | $22.28 | 38046 |
| 2024-04-24 | 22.17 | $22.20 | 48647 |
| 2024-04-23 | 22.19 | $22.27 | 14600 |
| 2024-04-22 | 22.19 | $22.20 | 31141 |
| 2024-04-19 | 22.21 | $22.18 | 25300 |
| 2024-04-18 | 22.24 | $22.10 | 59629 |
| 2024-04-17 | 22.31 | $22.02 | 30031 |
| 2024-04-16 | 22.42 | $22.01 | 19125 |
| 2024-04-15 | 22.56 | $22.31 | 26703 |
| 2024-04-12 | 22.63 | $22.44 | 16600 |
| 2024-04-11 | 22.67 | $22.44 | 22700 |
| 2024-04-10 | 22.72 | $22.53 | 17542 |
| 2024-04-09 | 22.74 | $22.60 | 10900 |
| 2024-04-08 | 22.75 | $22.55 | 29737 |
| 2024-04-05 | 22.78 | $22.54 | 9140 |
| 2024-04-04 | 22.81 | $22.63 | 10000 |
| 2024-04-03 | 22.81 | $22.50 | 25543 |
| 2024-04-02 | 22.85 | $22.88 | 17914 |
| 2024-04-01 | 22.78 | $22.83 | 11134 |
| 2024-03-28 | 22.70 | $22.91 | 10200 |
| 2024-03-27 | 22.58 | $22.62 | 26100 |
| 2024-03-26 | 22.52 | $22.60 | 9915 |
| 2024-03-25 | 22.44 | $22.70 | 23635 |
| 2024-03-22 | 22.32 | $22.64 | 11900 |
| 2024-03-21 | 22.18 | $22.55 | 21200 |
| 2024-03-20 | 22.04 | $22.53 | 48147 |
| 2024-03-19 | 21.88 | $21.81 | 24200 |
| 2024-03-18 | 21.92 | $21.70 | 19100 |
| 2024-03-15 | 21.99 | $21.87 | 35908 |
| 2024-03-14 | 22.03 | $21.80 | 18038 |
| 2024-03-13 | 22.10 | $22.05 | 10633 |
| 2024-03-12 | 22.10 | $22.16 | 13100 |
| 2024-03-11 | 22.07 | $22.19 | 16100 |
| 2024-03-08 | 22.02 | $22.12 | 13900 |
| 2024-03-07 | 21.98 | $22.28 | 12118 |
| 2024-03-06 | 21.88 | $22.44 | 12100 |
| 2024-03-05 | 21.71 | $22.32 | 28829 |
| 2024-03-04 | 21.55 | $21.69 | 34102 |
| 2024-03-01 | 21.55 | $21.71 | 11600 |
| 2024-02-29 | 21.55 | $22.10 | 11715 |
| 2024-02-28 | 21.43 | $21.80 | 32500 |
| 2024-02-27 | 21.38 | $21.90 | 19500 |
| 2024-02-26 | 21.30 | $21.95 | 35524 |
| 2024-02-23 | 21.19 | $21.80 | 24901 |
| 2024-02-22 | 21.11 | $21.40 | 12800 |
| 2024-02-21 | 21.15 | $21.41 | 18630 |
| 2024-02-20 | 21.20 | $21.30 | 33800 |
| 2024-02-16 | 21.31 | $21.25 | 37647 |
| 2024-02-15 | 21.46 | $21.49 | 14900 |
| 2024-02-14 | 21.58 | $21.21 | 12627 |
| 2024-02-13 | 21.81 | $21.30 | 18900 |
| 2024-02-12 | 22.08 | $22.00 | 16243 |
| 2024-02-09 | 22.19 | $22.07 | 25800 |
| 2024-02-08 | 22.31 | $22.06 | 16200 |
| 2024-02-07 | 22.45 | $22.24 | 18410 |
| 2024-02-06 | 22.57 | $22.39 | 38000 |
| 2024-02-05 | 22.67 | $22.85 | 18100 |
| 2024-02-02 | 22.65 | $22.87 | 60330 |
| 2024-02-01 | 22.62 | $22.50 | 18100 |
| 2024-01-31 | 22.69 | $22.74 | 34147 |
| 2024-01-30 | 22.71 | $22.88 | 15800 |
| 2024-01-29 | 22.69 | $22.75 | 18709 |
| 2024-01-26 | 22.70 | $22.84 | 16300 |
| 2024-01-25 | 22.68 | $22.84 | 12633 |
| 2024-01-24 | 22.66 | $22.89 | 11327 |
| 2024-01-23 | 22.61 | $22.70 | 19100 |
| 2024-01-22 | 22.62 | $23.16 | 52400 |
| 2024-01-19 | 22.48 | $23.00 | 50638 |
| 2024-01-18 | 22.36 | $22.09 | 48800 |
| 2024-01-17 | 22.50 | $21.89 | 54849 |
| 2024-01-16 | 22.74 | $22.10 | 59000 |
| 2024-01-12 | 22.95 | $22.19 | 35046 |
| 2024-01-11 | 23.18 | $22.40 | 10546 |
| 2024-01-10 | 23.38 | $22.39 | 26400 |
| 2024-01-09 | 23.62 | $22.50 | 66622 |
| 2024-01-08 | 23.87 | $22.82 | 21343 |
| 2024-01-05 | 24.06 | $23.30 | 45300 |
| 2024-01-04 | 24.12 | $23.70 | 22300 |
| 2024-01-03 | 24.04 | $23.85 | 22000 |
| 2024-01-02 | 23.89 | $23.80 | 20200 |
| 2023-12-29 | 23.69 | $23.51 | 13807 |
| 2023-12-28 | 23.53 | $23.20 | 8200 |
| 2023-12-27 | 23.41 | $23.29 | 11500 |
| 2023-12-26 | 23.21 | $23.26 | 34500 |
| 2023-12-22 | 22.96 | $22.94 | 21000 |
| 2023-12-21 | 22.74 | $22.19 | 29149 |
| 2023-12-20 | 22.69 | $22.19 | 17908 |
| 2023-12-19 | 22.61 | $22.09 | 9915 |
| 2023-12-18 | 22.52 | $22.00 | 14200 |
| 2023-12-15 | 22.41 | $22.00 | 11300 |
| 2023-12-14 | 22.27 | $21.95 | 11800 |
| 2023-12-13 | 22.08 | $22.00 | 11400 |
| 2023-12-12 | 21.82 | $21.55 | 9600 |
| 2023-12-11 | 21.62 | $21.73 | 15540 |
| 2023-12-08 | 21.30 | $21.97 | 20600 |
| 2023-12-07 | 20.81 | $21.46 | 16400 |
| 2023-12-06 | 20.35 | $21.22 | 25732 |
| 2023-12-05 | 19.86 | $21.06 | 23405 |
| 2023-12-04 | 19.29 | $20.10 | 27709 |
| 2023-12-01 | 18.90 | $19.45 | 20700 |
| 2023-11-30 | 18.61 | $18.50 | 13800 |
| 2023-11-29 | 18.56 | $18.31 | 2238 |
| 2023-11-28 | 18.54 | $18.15 | 8449 |
| 2023-11-27 | 18.57 | $18.20 | 3000 |
| 2023-11-24 | 18.57 | $18.38 | 2334 |
| 2023-11-22 | 18.52 | $18.28 | 1901 |
| 2023-11-21 | 18.47 | $18.11 | 3200 |
| 2023-11-20 | 18.45 | $18.35 | 5701 |
| 2023-11-17 | 18.34 | $18.32 | 1300 |
| 2023-11-16 | 18.21 | $18.43 | 2200 |
| 2023-11-15 | 18.01 | $18.25 | 6132 |
| 2023-11-14 | 17.81 | $18.33 | 21811 |
| 2023-11-13 | 17.53 | $17.62 | 17400 |
| 2023-11-10 | 17.41 | $17.60 | 9000 |
| 2023-11-09 | 17.26 | $17.49 | 2800 |
| 2023-11-08 | 17.11 | $17.25 | 1300 |
| 2023-11-07 | 17.01 | $17.41 | 6400 |
| 2023-11-06 | 16.82 | $17.10 | 2012 |
| 2023-11-03 | 16.68 | $16.99 | 14712 |
| 2023-11-02 | 16.55 | $16.89 | 3900 |
| 2023-11-01 | 16.42 | $16.60 | 5511 |
| 2023-10-31 | 16.36 | $16.36 | 4123 |
| 2023-10-30 | 16.35 | $16.45 | 2735 |
| 2023-10-27 | 16.31 | $16.32 | 15235 |
| 2023-10-26 | 16.31 | $16.31 | 2300 |
| 2023-10-25 | 16.31 | $16.16 | 7448 |
| 2023-10-24 | 16.36 | $16.30 | 831 |
| 2023-10-23 | 16.37 | $16.20 | 3000 |
| 2023-10-20 | 16.42 | $16.35 | 25423 |
| 2023-10-19 | 16.42 | $16.50 | 714 |
| 2023-10-18 | 16.38 | $16.36 | 9800 |
| 2023-10-17 | 16.38 | $16.49 | 15100 |
| 2023-10-16 | 16.33 | $16.65 | 8300 |
| 2023-10-13 | 16.23 | $16.30 | 9800 |
| 2023-10-12 | 16.21 | $16.34 | 5102 |
| 2023-10-11 | 16.17 | $16.16 | 6006 |
| 2023-10-10 | 16.18 | $16.26 | 1434 |
| 2023-10-09 | 16.17 | $16.21 | 2240 |
| 2023-10-06 | 16.16 | $16.30 | 5700 |
| 2023-10-05 | 16.13 | $16.21 | 5221 |
| 2023-10-04 | 16.13 | $16.20 | 2632 |
| 2023-10-03 | 16.12 | $16.12 | 3740 |
| 2023-10-02 | 16.14 | $16.18 | 1846 |
| 2023-09-29 | 16.15 | $16.23 | 28800 |
| 2023-09-28 | 16.15 | $16.20 | 3900 |
| 2023-09-27 | 16.15 | $16.19 | 2800 |
| 2023-09-26 | 16.16 | $16.20 | 3904 |
| 2023-09-25 | 16.17 | $16.20 | 1400 |
| 2023-09-22 | 16.19 | $16.20 | 4733 |
| 2023-09-21 | 16.21 | $16.22 | 3214 |
| 2023-09-20 | 16.23 | $16.26 | 9511 |
| 2023-09-19 | 16.24 | $16.21 | 6600 |
| 2023-09-18 | 16.27 | $16.30 | 1500 |
| 2023-09-15 | 16.28 | $16.49 | 22100 |
| 2023-09-14 | 16.23 | $16.43 | 2300 |
| 2023-09-13 | 16.19 | $16.25 | 2225 |
| 2023-09-12 | 16.21 | $16.25 | 1500 |
| 2023-09-11 | 16.22 | $16.32 | 1530 |
| 2023-09-08 | 16.22 | $16.23 | 2800 |
| 2023-09-07 | 16.25 | $16.21 | 2400 |
| 2023-09-06 | 16.30 | $16.29 | 2342 |
| 2023-09-05 | 16.33 | $16.71 | 6300 |
| 2023-09-01 | 16.23 | $16.55 | 1927 |
| 2023-08-31 | 16.17 | $16.23 | 3800 |
| 2023-08-30 | 16.20 | $16.22 | 7200 |
| 2023-08-29 | 16.23 | $16.27 | 400 |
| 2023-08-28 | 16.26 | $16.27 | 1445 |
| 2023-08-25 | 16.30 | $16.31 | 2100 |
| 2023-08-24 | 16.34 | $16.52 | 2947 |
| 2023-08-23 | 16.31 | $16.25 | 7000 |
| 2023-08-22 | 16.37 | $16.21 | 23400 |
| 2023-08-21 | 16.46 | $16.40 | 5236 |
| 2023-08-18 | 16.50 | $16.10 | 1006 |
| 2023-08-17 | 16.65 | $16.32 | 1000 |
| 2023-08-16 | 16.76 | $16.27 | 9122 |
| 2023-08-15 | 16.90 | $16.49 | 3300 |
| 2023-08-14 | 17.01 | $16.54 | 3400 |
| 2023-08-11 | 17.12 | $16.70 | 2900 |
| 2023-08-10 | 17.19 | $16.88 | 3000 |
| 2023-08-09 | 17.22 | $16.75 | 2644 |
| 2023-08-08 | 17.28 | $16.91 | 2305 |
| 2023-08-07 | 17.30 | $16.82 | 2600 |
| 2023-08-04 | 17.35 | $16.80 | 5200 |
| 2023-08-03 | 17.40 | $16.77 | 930 |
| 2023-08-02 | 17.46 | $17.00 | 6012 |
| 2023-08-01 | 17.45 | $17.15 | 8139 |
| 2023-07-31 | 17.37 | $17.16 | 2800 |
| 2023-07-28 | 17.27 | $17.12 | 2236 |
| 2023-07-27 | 17.14 | $17.02 | 2735 |
| 2023-07-26 | 17.00 | $17.34 | 12900 |
| 2023-07-25 | 16.72 | $17.09 | 12800 |
| 2023-07-24 | 16.44 | $16.59 | 3500 |
| 2023-07-21 | 16.25 | $16.36 | 11509 |
| 2023-07-20 | 16.08 | $16.38 | 4000 |
| 2023-07-19 | 15.86 | $16.40 | 8406 |
| 2023-07-18 | 15.58 | $16.25 | 5234 |
| 2023-07-17 | 15.28 | $15.97 | 18700 |
| 2023-07-14 | 15.00 | $16.30 | 18523 |
| 2023-07-13 | 14.55 | $15.58 | 29639 |
| 2023-07-12 | 14.22 | $14.72 | 25100 |
| 2023-07-11 | 14.10 | $14.10 | 9700 |
| 2023-07-10 | 14.16 | $13.86 | 5614 |
| 2023-07-07 | 14.30 | $13.92 | 9600 |
| 2023-07-06 | 14.46 | $13.70 | 12300 |
| 2023-07-05 | 14.73 | $13.78 | 29409 |
| 2023-07-03 | 15.03 | $14.38 | 3500 |
| 2023-06-30 | 15.20 | $14.26 | 4718 |
| 2023-06-29 | 15.44 | $14.61 | 2300 |
| 2023-06-28 | 15.62 | $14.70 | 10100 |
| 2023-06-27 | 15.80 | $15.11 | 2604 |
| 2023-06-26 | 15.88 | $15.29 | 4246 |
| 2023-06-23 | 15.91 | $15.43 | 9139 |
| 2023-06-22 | 15.90 | $15.46 | 5402 |
| 2023-06-21 | 15.86 | $15.62 | 5612 |
| 2023-06-20 | 15.75 | $15.73 | 28519 |
| 2023-06-16 | 15.57 | $15.30 | 10324 |
| 2023-06-15 | 15.47 | $15.25 | 20300 |
| 2023-06-14 | 15.36 | $15.13 | 8200 |
| 2023-06-13 | 15.25 | $15.12 | 18617 |
| 2023-06-12 | 15.11 | $15.24 | 16800 |
| 2023-06-09 | 14.89 | $15.84 | 37900 |
| 2023-06-08 | 14.42 | $15.80 | 55700 |
| 2023-06-07 | 13.87 | $15.16 | 24900 |
| 2023-06-06 | 13.39 | $13.95 | 32317 |
| 2023-06-05 | 13.19 | $13.44 | 36107 |
| 2023-06-02 | 13.11 | $13.34 | 9000 |
| 2023-06-01 | 13.05 | $13.16 | 45800 |
| 2023-05-31 | 13.04 | $13.02 | 28500 |
| 2023-05-30 | 13.08 | $13.35 | 9500 |
| 2023-05-26 | 13.02 | $13.38 | 28800 |
| 2023-05-25 | 12.95 | $13.41 | 34300 |
| 2023-05-24 | 12.87 | $13.37 | 5524 |
| 2023-05-23 | 12.79 | $13.27 | 13735 |
| 2023-05-22 | 12.73 | $13.11 | 9309 |
| 2023-05-19 | 12.72 | $13.49 | 2800 |
| 2023-05-18 | 12.60 | $13.67 | 6700 |
| 2023-05-17 | 12.41 | $13.54 | 21700 |
| 2023-05-16 | 12.24 | $12.85 | 3700 |
| 2023-05-15 | 12.27 | $12.56 | 7400 |
| 2023-05-12 | 12.42 | $12.70 | 6813 |
| 2023-05-11 | 12.57 | $12.97 | 10443 |
| 2023-05-10 | 12.69 | $12.95 | 8406 |
| 2023-05-09 | 12.86 | $12.77 | 21800 |
| 2023-05-08 | 13.15 | $12.82 | 11448 |
| 2023-05-05 | 13.51 | $13.27 | 17800 |
| 2023-05-04 | 13.81 | $13.06 | 10500 |
| 2023-05-03 | 14.27 | $13.56 | 18600 |
| 2023-05-02 | 14.69 | $13.79 | 24910 |
| 2023-05-01 | 15.13 | $14.36 | 13052 |
| 2023-04-28 | 15.51 | $14.91 | 44100 |
| 2023-04-27 | 15.80 | $15.60 | 12429 |
| 2023-04-26 | 15.94 | $15.15 | 22315 |
| 2023-04-25 | 16.27 | $15.95 | 14700 |
| 2023-04-24 | 16.41 | $16.40 | 4127 |
| 2023-04-21 | 16.46 | $16.60 | 94600 |
| 2023-04-20 | 16.45 | $16.57 | 3946 |
| 2023-04-19 | 16.45 | $16.68 | 2610 |
| 2023-04-18 | 16.43 | $16.50 | 4100 |
| 2023-04-17 | 16.47 | $16.45 | 4100 |
| 2023-04-14 | 16.53 | $16.78 | 2432 |
| 2023-04-13 | 16.51 | $16.92 | 6446 |
| 2023-04-12 | 16.45 | $16.83 | 8119 |
| 2023-04-11 | 16.41 | $16.60 | 3800 |
| 2023-04-10 | 16.45 | $16.60 | 4234 |
| 2023-04-06 | 16.50 | $16.73 | 4700 |
| 2023-04-05 | 16.53 | $16.81 | 3225 |
| 2023-04-04 | 16.55 | $16.85 | 2800 |
| 2023-04-03 | 16.57 | $17.01 | 5547 |
| 2023-03-31 | 16.56 | $16.86 | 5800 |
| 2023-03-30 | 16.60 | $16.89 | 4644 |
| 2023-03-29 | 16.66 | $17.13 | 4500 |
| 2023-03-28 | 16.66 | $17.08 | 4800 |
| 2023-03-27 | 16.69 | $17.20 | 10300 |
| 2023-03-24 | 16.70 | $17.10 | 4527 |
| 2023-03-23 | 16.76 | $17.21 | 3400 |
| 2023-03-22 | 16.82 | $17.36 | 10800 |
| 2023-03-21 | 16.85 | $17.10 | 8500 |
| 2023-03-20 | 16.99 | $16.76 | 13800 |
| 2023-03-17 | 17.28 | $16.75 | 11504 |
| 2023-03-16 | 17.66 | $16.98 | 25600 |
| 2023-03-15 | 18.05 | $17.20 | 15400 |
| 2023-03-14 | 18.47 | $17.51 | 26431 |
| 2023-03-13 | 18.89 | $17.15 | 26333 |
| 2023-03-10 | 19.52 | $19.35 | 10500 |
| 2023-03-09 | 19.59 | $19.36 | 2846 |
| 2023-03-08 | 19.67 | $19.75 | 2543 |
| 2023-03-07 | 19.66 | $19.49 | 5105 |
| 2023-03-06 | 19.71 | $19.48 | 10217 |
| 2023-03-03 | 19.79 | $19.49 | 20001 |
| 2023-03-02 | 19.88 | $19.65 | 5923 |
| 2023-03-01 | 19.93 | $19.62 | 3117 |
| 2023-02-28 | 20.00 | $19.52 | 15100 |
| 2023-02-27 | 20.12 | $19.94 | 2925 |
| 2023-02-24 | 20.13 | $19.67 | 4200 |
| 2023-02-23 | 20.22 | $19.97 | 42400 |
| 2023-02-22 | 20.22 | $20.41 | 5524 |
| 2023-02-21 | 20.09 | $20.26 | 5800 |
| 2023-02-17 | 19.97 | $20.30 | 8837 |
| 2023-02-16 | 19.81 | $20.20 | 5516 |
| 2023-02-15 | 19.64 | $20.20 | 9302 |
| 2023-02-14 | 19.43 | $19.85 | 6000 |
| 2023-02-13 | 19.28 | $19.63 | 18700 |
| 2023-02-10 | 19.17 | $19.41 | 19417 |
| 2023-02-09 | 19.11 | $19.22 | 1813 |
| 2023-02-08 | 19.10 | $19.00 | 8700 |
| 2023-02-07 | 19.16 | $19.25 | 43241 |
| 2023-02-06 | 19.15 | $19.23 | 6500 |
| 2023-02-03 | 19.15 | $19.12 | 10149 |
| 2023-02-02 | 19.18 | $18.88 | 18000 |
| 2023-02-01 | 19.30 | $19.36 | 12747 |
| 2023-01-31 | 19.29 | $19.44 | 9704 |
| 2023-01-30 | 19.25 | $19.35 | 3000 |
| 2023-01-27 | 19.24 | $19.11 | 2905 |
| 2023-01-26 | 19.30 | $19.00 | 1220 |
| 2023-01-25 | 19.41 | $19.35 | 713 |
| 2023-01-24 | 19.43 | $19.32 | 1800 |
| 2023-01-23 | 19.47 | $19.30 | 2200 |
| 2023-01-20 | 19.51 | $19.51 | 2112 |
| 2023-01-19 | 19.51 | $19.66 | 2411 |
| 2023-01-18 | 19.45 | $19.60 | 4500 |
| 2023-01-17 | 19.39 | $19.51 | 943 |
| 2023-01-13 | 19.36 | $19.65 | 720 |
| 2023-01-12 | 19.27 | $19.60 | 2500 |
| 2023-01-11 | 19.18 | $19.25 | 28207 |
| 2023-01-10 | 19.18 | $19.20 | 1700 |
| 2023-01-09 | 19.20 | $19.15 | 3800 |
| 2023-01-06 | 19.23 | $19.16 | 3100 |
| 2023-01-05 | 19.28 | $19.00 | 2031 |
| 2023-01-04 | 19.38 | $19.26 | 2600 |
| 2023-01-03 | 19.43 | $19.65 | 5000 |
| 2022-12-30 | 19.36 | $19.65 | 5228 |
| 2022-12-29 | 19.27 | $19.87 | 4700 |
| 2022-12-28 | 19.10 | $19.82 | 10200 |
| 2022-12-27 | 18.90 | $19.24 | 1218 |
| 2022-12-23 | 18.86 | $19.22 | 8000 |
| 2022-12-22 | 18.81 | $18.91 | 6500 |
| 2022-12-21 | 18.85 | $18.98 | 3900 |
| 2022-12-20 | 18.88 | $18.55 | 10600 |
| 2022-12-19 | 19.05 | $18.72 | 1710 |
| 2022-12-16 | 19.22 | $18.95 | 11800 |
| 2022-12-15 | 19.35 | $19.04 | 6846 |
| 2022-12-14 | 19.48 | $19.00 | 10837 |
| 2022-12-13 | 19.65 | $18.50 | 36246 |
| 2022-12-12 | 20.01 | $19.25 | 5000 |
| 2022-12-09 | 20.21 | $19.70 | 1938 |
| 2022-12-08 | 20.31 | $19.79 | 2500 |
| 2022-12-07 | 20.39 | $20.03 | 4400 |
| 2022-12-06 | 20.40 | $20.00 | 6400 |
| 2022-12-05 | 20.42 | $20.01 | 13200 |
| 2022-12-02 | 20.43 | $20.22 | 9200 |
| 2022-12-01 | 20.36 | $19.81 | 6200 |
| 2022-11-30 | 20.40 | $20.56 | 5320 |
| 2022-11-29 | 20.20 | $20.32 | 10800 |
| 2022-11-28 | 20.01 | $20.31 | 7400 |
| 2022-11-25 | 19.79 | $20.41 | 8015 |
| 2022-11-23 | 19.47 | $19.95 | 8500 |
| 2022-11-22 | 19.22 | $19.60 | 3430 |
| 2022-11-21 | 19.01 | $19.39 | 8800 |
| 2022-11-18 | 18.83 | $19.04 | 4500 |
| 2022-11-17 | 18.71 | $18.80 | 4718 |
| 2022-11-16 | 18.64 | $18.70 | 524 |
| 2022-11-15 | 18.58 | $18.50 | 1040 |
| 2022-11-14 | 18.57 | $18.40 | 3601 |
| 2022-11-11 | 18.58 | $18.37 | 2342 |
| 2022-11-10 | 18.60 | $18.26 | 19800 |
| 2022-11-09 | 18.66 | $18.10 | 4100 |
| 2022-11-08 | 18.77 | $18.24 | 9130 |
| 2022-11-07 | 18.86 | $18.31 | 9219 |
| 2022-11-04 | 18.94 | $18.50 | 8600 |
| 2022-11-03 | 18.97 | $18.81 | 4600 |
| 2022-11-02 | 18.90 | $18.73 | 3000 |
| 2022-11-01 | 18.82 | $18.85 | 12306 |
| 2022-10-31 | 18.69 | $18.97 | 12031 |
| 2022-10-28 | 18.48 | $18.57 | 21118 |
| 2022-10-27 | 18.35 | $18.41 | 1208 |
| 2022-10-26 | 18.23 | $18.25 | 3921 |
| 2022-10-25 | 18.12 | $18.27 | 1200 |
| 2022-10-24 | 17.99 | $18.26 | 10500 |
| 2022-10-21 | 17.82 | $17.88 | 16619 |
| 2022-10-20 | 17.73 | $17.84 | 6643 |
| 2022-10-19 | 17.63 | $17.66 | 1400 |
| 2022-10-18 | 17.57 | $17.76 | 3706 |
| 2022-10-17 | 17.45 | $17.66 | 8600 |
| 2022-10-14 | 17.34 | $17.80 | 11600 |
| 2022-10-13 | 17.16 | $17.56 | 25600 |
| 2022-10-12 | 17.01 | $17.30 | 4200 |
| 2022-10-11 | 16.92 | $17.01 | 2500 |
| 2022-10-10 | 16.90 | $17.10 | 5410 |
| 2022-10-07 | 16.85 | $16.95 | 3544 |
| 2022-10-06 | 16.83 | $17.28 | 1400 |
| 2022-10-05 | 16.72 | $17.21 | 6220 |
| 2022-10-04 | 16.60 | $17.04 | 5300 |
| 2022-10-03 | 16.52 | $16.74 | 5700 |
| 2022-09-30 | 16.52 | $16.55 | 5300 |
| 2022-09-29 | 16.58 | $16.56 | 14700 |
| 2022-09-28 | 16.67 | $17.05 | 3600 |
| 2022-09-27 | 16.62 | $16.80 | 5800 |
| 2022-09-26 | 16.65 | $16.54 | 5400 |
| 2022-09-23 | 16.78 | $16.60 | 4900 |
| 2022-09-22 | 16.91 | $16.86 | 3800 |
| 2022-09-21 | 17.01 | $17.07 | 3900 |
| 2022-09-20 | 17.06 | $17.05 | 5100 |
| 2022-09-19 | 17.14 | $17.16 | 600 |
| 2022-09-16 | 17.20 | $17.05 | 20000 |
| 2022-09-15 | 17.32 | $17.40 | 3742 |
| 2022-09-14 | 17.36 | $17.55 | 3439 |
| 2022-09-13 | 17.36 | $17.65 | 5047 |
| 2022-09-12 | 17.34 | $17.65 | 1715 |
| 2022-09-09 | 17.32 | $17.78 | 3740 |
| 2022-09-08 | 17.26 | $17.25 | 5900 |
| 2022-09-07 | 17.36 | $17.00 | 2700 |
| 2022-09-06 | 17.57 | $17.11 | 5714 |
| 2022-09-02 | 17.79 | $17.22 | 3500 |
| 2022-09-01 | 18.04 | $17.64 | 5800 |
| 2022-08-31 | 18.20 | $17.50 | 9102 |
| 2022-08-30 | 18.45 | $17.85 | 6247 |
| 2022-08-29 | 18.64 | $18.25 | 7400 |
| 2022-08-26 | 18.75 | $18.45 | 1200 |
| 2022-08-25 | 18.81 | $18.60 | 6200 |
| 2022-08-24 | 18.84 | $18.41 | 1000 |
| 2022-08-23 | 18.93 | $18.51 | 814 |
| 2022-08-22 | 19.01 | $18.60 | 2600 |
| 2022-08-19 | 19.07 | $18.82 | 1500 |
| 2022-08-18 | 19.07 | $18.97 | 3200 |
| 2022-08-17 | 19.02 | $18.59 | 3010 |
| 2022-08-16 | 19.06 | $18.81 | 801 |
| 2022-08-15 | 19.05 | $19.20 | 11000 |
| 2022-08-12 | 18.90 | $19.02 | 3800 |
| 2022-08-11 | 18.77 | $18.76 | 6228 |
| 2022-08-10 | 18.69 | $18.71 | 7500 |
| 2022-08-09 | 18.60 | $18.35 | 2100 |
| 2022-08-08 | 18.61 | $18.49 | 3322 |
| 2022-08-05 | 18.57 | $18.50 | 6846 |
| 2022-08-04 | 18.51 | $18.51 | 1523 |
| 2022-08-03 | 18.43 | $18.42 | 2815 |
| 2022-08-02 | 18.36 | $18.75 | 11100 |
| 2022-08-01 | 18.18 | $18.46 | 12300 |
| 2022-07-29 | 18.03 | $18.02 | 11000 |
| 2022-07-28 | 18.00 | $18.00 | 8331 |
| 2022-07-27 | 17.97 | $18.24 | 16200 |
| 2022-07-26 | 17.85 | $18.00 | 25804 |
| 2022-07-25 | 17.78 | $18.71 | 21400 |
| 2022-07-22 | 17.48 | $18.00 | 15544 |
| 2022-07-21 | 17.35 | $17.90 | 14700 |
| 2022-07-20 | 17.21 | $17.75 | 1646 |
| 2022-07-19 | 17.11 | $17.31 | 9916 |
| 2022-07-18 | 17.13 | $17.00 | 12700 |
| 2022-07-15 | 17.26 | $17.16 | 5700 |
| 2022-07-14 | 17.38 | $17.41 | 7434 |
| 2022-07-13 | 17.45 | $17.54 | 2600 |
| 2022-07-12 | 17.50 | $17.72 | 1700 |
| 2022-07-11 | 17.52 | $17.65 | 4409 |
| 2022-07-08 | 17.58 | $17.99 | 6000 |
| 2022-07-07 | 17.54 | $18.24 | 5202 |
| 2022-07-06 | 17.44 | $17.90 | 9300 |
| 2022-07-05 | 17.42 | $17.65 | 5100 |
| 2022-07-01 | 17.50 | $17.82 | 5300 |
| 2022-06-30 | 17.56 | $18.76 | 40748 |
| 2022-06-29 | 17.34 | $17.50 | 4948 |
| 2022-06-28 | 17.49 | $17.97 | 13500 |
| 2022-06-27 | 17.54 | $17.88 | 11000 |
| 2022-06-24 | 17.64 | $17.50 | 6416 |
| 2022-06-23 | 17.91 | $17.60 | 10047 |
| 2022-06-22 | 18.22 | $17.99 | 4200 |
| 2022-06-21 | 18.48 | $17.98 | 12900 |
| 2022-06-17 | 18.82 | $17.94 | 3715 |
| 2022-06-16 | 19.26 | $17.99 | 10719 |
| 2022-06-15 | 19.79 | $18.43 | 10700 |
| 2022-06-14 | 20.31 | $18.48 | 54445 |
| 2022-06-13 | 20.92 | $19.48 | 32200 |
| 2022-06-10 | 21.35 | $20.62 | 4800 |
| 2022-06-09 | 21.51 | $21.61 | 1110 |
| 2022-06-08 | 21.39 | $21.93 | 1441 |
| 2022-06-07 | 21.13 | $21.66 | 7240 |
| 2022-06-06 | 20.91 | $21.52 | 10540 |
| 2022-06-03 | 20.67 | $21.61 | 8100 |
| 2022-06-02 | 20.36 | $20.71 | 8825 |
| 2022-06-01 | 20.28 | $21.23 | 5900 |
| 2022-05-31 | 20.01 | $21.39 | 20343 |
| 2022-05-27 | 19.64 | $21.95 | 22003 |
| 2022-05-26 | 19.02 | $20.52 | 32924 |
| 2022-05-25 | 18.74 | $19.32 | 8014 |
| 2022-05-24 | 18.78 | $18.92 | 13700 |
| 2022-05-23 | 18.99 | $19.31 | 4334 |
| 2022-05-20 | 19.13 | $18.94 | 14141 |
| 2022-05-19 | 19.45 | $19.49 | 5033 |
| 2022-05-18 | 19.67 | $19.79 | 10744 |
| 2022-05-17 | 19.86 | $20.18 | 13700 |
| 2022-05-16 | 19.99 | $19.68 | 17100 |
| 2022-05-13 | 20.32 | $19.49 | 60600 |
| 2022-05-12 | 20.79 | $20.47 | 6710 |
| 2022-05-11 | 21.07 | $20.98 | 13242 |
| 2022-05-10 | 21.26 | $20.35 | 13118 |
| 2022-05-09 | 21.70 | $21.25 | 12000 |
| 2022-05-06 | 21.97 | $21.50 | 3500 |
| 2022-05-05 | 22.21 | $21.73 | 7000 |
| 2022-05-04 | 22.44 | $22.35 | 11900 |
| 2022-05-03 | 22.53 | $22.56 | 18806 |
| 2022-05-02 | 22.58 | $22.13 | 25036 |
| 2022-04-29 | 22.77 | $22.41 | 12400 |
| 2022-04-28 | 22.92 | $22.71 | 15921 |
| 2022-04-27 | 23.00 | $22.95 | 21500 |
| 2022-04-26 | 23.03 | $22.09 | 10030 |
| 2022-04-25 | 23.34 | $23.01 | 19800 |
| 2022-04-22 | 23.42 | $23.40 | 7222 |
| 2022-04-21 | 23.39 | $23.39 | 9974 |
| 2022-04-20 | 23.35 | $23.38 | 11146 |
| 2022-04-19 | 23.30 | $23.51 | 5548 |
| 2022-04-18 | 23.20 | $23.17 | 18010 |
| 2022-04-14 | 23.18 | $22.92 | 3200 |
| 2022-04-13 | 23.23 | $23.18 | 9200 |
| 2022-04-12 | 23.20 | $23.02 | 13200 |
| 2022-04-11 | 23.22 | $22.75 | 12200 |
| 2022-04-08 | 23.32 | $22.99 | 2400 |
| 2022-04-07 | 23.36 | $23.11 | 12300 |
| 2022-04-06 | 23.36 | $23.35 | 22500 |
| 2022-04-05 | 23.29 | $23.80 | 17343 |
| 2022-04-04 | 23.05 | $23.33 | 18000 |
| 2022-04-01 | 22.90 | $23.64 | 47701 |
| 2022-03-31 | 22.62 | $22.53 | 4600 |
| 2022-03-30 | 22.62 | $22.70 | 1340 |
| 2022-03-29 | 22.57 | $22.90 | 5510 |
| 2022-03-28 | 22.44 | $22.97 | 7614 |
| 2022-03-25 | 22.25 | $22.71 | 2700 |
| 2022-03-24 | 22.11 | $23.19 | 2646 |
| 2022-03-23 | 21.78 | $22.68 | 4526 |
| 2022-03-22 | 21.55 | $22.75 | 16300 |
| 2022-03-21 | 21.25 | $21.74 | 3703 |
| 2022-03-18 | 21.21 | $21.20 | 17443 |
| 2022-03-17 | 21.34 | $21.63 | 6300 |
| 2022-03-16 | 21.36 | $21.42 | 2249 |
| 2022-03-15 | 21.46 | $21.25 | 7400 |
| 2022-03-14 | 21.65 | $21.10 | 9635 |
| 2022-03-11 | 21.92 | $21.02 | 7800 |
| 2022-03-10 | 22.29 | $21.58 | 9000 |
| 2022-03-09 | 22.55 | $21.95 | 4312 |
| 2022-03-08 | 22.76 | $22.00 | 5100 |
| 2022-03-07 | 22.99 | $21.63 | 13016 |
| 2022-03-04 | 23.38 | $21.65 | 22100 |
| 2022-03-03 | 23.84 | $23.08 | 10000 |
| 2022-03-02 | 23.93 | $23.06 | 4600 |
| 2022-03-01 | 24.04 | $23.50 | 10000 |
| 2022-02-28 | 24.02 | $23.84 | 33800 |
| 2022-02-25 | 23.87 | $23.30 | 11740 |
| 2022-02-24 | 23.84 | $23.24 | 10900 |
| 2022-02-23 | 23.80 | $23.15 | 4700 |
| 2022-02-22 | 23.77 | $23.55 | 6945 |
| 2022-02-18 | 23.58 | $23.08 | 1900 |
| 2022-02-17 | 23.48 | $23.04 | 25030 |
| 2022-02-16 | 23.36 | $23.00 | 17100 |
| 2022-02-15 | 23.19 | $23.77 | 13121 |
| 2022-02-14 | 22.73 | $23.75 | 19622 |
| 2022-02-11 | 22.16 | $23.23 | 10728 |
| 2022-02-10 | 21.61 | $22.99 | 24638 |
| 2022-02-09 | 21.00 | $22.06 | 31217 |
| 2022-02-08 | 20.55 | $22.10 | 37000 |
| 2022-02-07 | 19.98 | $20.51 | 10825 |
| 2022-02-04 | 19.79 | $19.58 | 2843 |
| 2022-02-03 | 19.84 | $19.63 | 2507 |
| 2022-02-02 | 19.90 | $19.69 | 2720 |
| 2022-02-01 | 19.94 | $19.80 | 6500 |
| 2022-01-31 | 19.95 | $19.95 | 7835 |
| 2022-01-28 | 19.92 | $19.93 | 1929 |
| 2022-01-27 | 19.89 | $19.50 | 1508 |
| 2022-01-26 | 19.97 | $19.86 | 1200 |
| 2022-01-25 | 19.97 | $19.72 | 6037 |
| 2022-01-24 | 20.00 | $19.45 | 18240 |
| 2022-01-21 | 20.11 | $19.89 | 4900 |
| 2022-01-20 | 20.11 | $19.51 | 8600 |
| 2022-01-19 | 20.23 | $20.20 | 9548 |
| 2022-01-18 | 20.14 | $20.20 | 2600 |
| 2022-01-14 | 20.03 | $20.21 | 4772 |
| 2022-01-13 | 19.89 | $20.19 | 11300 |
| 2022-01-12 | 19.72 | $20.44 | 20221 |
| 2022-01-11 | 19.43 | $19.65 | 35603 |
| 2022-01-10 | 19.32 | $19.60 | 67312 |
| 2022-01-07 | 19.20 | $19.60 | 29000 |
| 2022-01-06 | 19.05 | $19.50 | 17942 |
| 2022-01-05 | 18.91 | $19.55 | 8520 |
| 2022-01-04 | 18.71 | $19.37 | 21605 |
| 2022-01-03 | 18.54 | $19.19 | 4500 |
| 2021-12-31 | 18.39 | $18.76 | 22500 |
| 2021-12-30 | 18.34 | $18.55 | 2012 |
| 2021-12-29 | 18.36 | $18.25 | 15516 |
| 2021-12-28 | 18.49 | $18.22 | 8300 |
| 2021-12-27 | 18.65 | $18.29 | 16234 |
| 2021-12-23 | 18.83 | $18.68 | 7500 |
| 2021-12-22 | 18.94 | $18.89 | 3105 |
| 2021-12-21 | 19.00 | $18.83 | 3100 |
| 2021-12-20 | 19.10 | $19.07 | 4300 |
| 2021-12-17 | 19.14 | $19.17 | 20231 |
| 2021-12-16 | 19.17 | $19.33 | 14500 |
| 2021-12-15 | 19.15 | $19.11 | 2700 |
| 2021-12-14 | 19.21 | $19.21 | 11935 |
| 2021-12-13 | 19.24 | $19.41 | 4439 |
| 2021-12-10 | 19.22 | $19.64 | 9647 |
| 2021-12-09 | 19.12 | $19.35 | 6828 |
| 2021-12-08 | 19.10 | $20.00 | 9221 |
| 2021-12-07 | 18.87 | $19.20 | 36700 |
| 2021-12-06 | 18.84 | $18.49 | 5300 |
| 2021-12-03 | 19.04 | $18.71 | 3200 |
| 2021-12-02 | 19.22 | $19.04 | 4900 |
| 2021-12-01 | 19.34 | $18.43 | 7200 |
| 2021-11-30 | 19.67 | $18.67 | 8800 |
| 2021-11-29 | 20.01 | $19.33 | 1000 |
| 2021-11-26 | 20.20 | $19.69 | 1900 |
| 2021-11-24 | 20.32 | $20.33 | 5543 |
| 2021-11-23 | 20.25 | $20.24 | 2300 |
| 2021-11-22 | 20.20 | $20.41 | 8300 |
| 2021-11-19 | 20.07 | $19.77 | 18449 |
| 2021-11-18 | 20.12 | $19.92 | 3746 |
| 2021-11-17 | 20.12 | $19.48 | 6600 |
| 2021-11-16 | 20.25 | $19.68 | 2100 |
| 2021-11-15 | 20.34 | $20.02 | 3510 |
| 2021-11-12 | 20.34 | $20.24 | 12400 |
| 2021-11-11 | 20.25 | $19.92 | 5200 |
| 2021-11-10 | 20.24 | $20.10 | 3229 |
| 2021-11-09 | 20.17 | $20.10 | 11442 |
| 2021-11-08 | 20.06 | $20.19 | 8604 |
| 2021-11-05 | 19.90 | $20.24 | 8509 |
| 2021-11-04 | 19.68 | $20.00 | 17443 |
| 2021-11-03 | 19.47 | $19.90 | 10000 |
| 2021-11-02 | 19.25 | $19.80 | 12315 |
| 2021-11-01 | 19.01 | $19.18 | 7829 |
| 2021-10-29 | 18.90 | $18.88 | 2100 |
| 2021-10-28 | 18.86 | $19.20 | 3700 |
| 2021-10-27 | 18.71 | $19.11 | 6100 |
| 2021-10-26 | 18.56 | $19.08 | 6500 |
| 2021-10-25 | 18.38 | $18.60 | 7800 |
| 2021-10-22 | 18.31 | $18.57 | 4100 |
| 2021-10-21 | 18.23 | $18.15 | 2424 |
| 2021-10-20 | 18.27 | $18.38 | 2600 |
| 2021-10-19 | 18.25 | $18.33 | 9505 |
| 2021-10-18 | 18.24 | $18.16 | 5038 |
| 2021-10-15 | 18.29 | $18.22 | 11436 |
| 2021-10-14 | 18.32 | $18.57 | 10500 |
| 2021-10-13 | 18.25 | $18.00 | 5732 |
| 2021-10-12 | 18.35 | $18.00 | 9018 |
| 2021-10-11 | 18.46 | $18.23 | 18317 |
| 2021-10-08 | 18.53 | $18.38 | 848 |
| 2021-10-07 | 18.57 | $18.45 | 7700 |
| 2021-10-06 | 18.58 | $18.63 | 3900 |
| 2021-10-05 | 18.55 | $18.62 | 9700 |
| 2021-10-04 | 18.51 | $18.41 | 3440 |
| 2021-10-01 | 18.52 | $18.51 | 3823 |
| 2021-09-30 | 18.50 | $18.60 | 13100 |
| 2021-09-29 | 18.45 | $18.35 | 2904 |
| 2021-09-28 | 18.46 | $18.35 | 5928 |
| 2021-09-27 | 18.47 | $18.67 | 5400 |
| 2021-09-24 | 18.39 | $18.44 | 3646 |
| 2021-09-23 | 18.35 | $18.35 | 7600 |
| 2021-09-22 | 18.34 | $18.20 | 1300 |
| 2021-09-21 | 18.36 | $18.20 | 4427 |
| 2021-09-20 | 18.39 | $18.37 | 8627 |
| 2021-09-17 | 18.37 | $18.57 | 15100 |
| 2021-09-16 | 18.29 | $18.16 | 2536 |
| 2021-09-15 | 18.31 | $18.33 | 2708 |
| 2021-09-14 | 18.28 | $18.17 | 6000 |
| 2021-09-13 | 18.29 | $18.10 | 6114 |
| 2021-09-10 | 18.32 | $17.95 | 2616 |
| 2021-09-09 | 18.41 | $17.90 | 4100 |
| 2021-09-08 | 18.52 | $18.26 | 3725 |
| 2021-09-07 | 18.55 | $18.05 | 4500 |
| 2021-09-03 | 18.64 | $18.52 | 9200 |
| 2021-09-02 | 18.59 | $18.76 | 7000 |
| 2021-09-01 | 18.46 | $19.05 | 17500 |
| 2021-08-31 | 18.20 | $18.42 | 7923 |
| 2021-08-30 | 18.07 | $18.06 | 7516 |
| 2021-08-27 | 18.04 | $17.90 | 5400 |
| 2021-08-26 | 18.04 | $17.95 | 5100 |
| 2021-08-25 | 18.02 | $17.92 | 3724 |
| 2021-08-24 | 18.00 | $17.83 | 500 |
| 2021-08-23 | 18.01 | $17.85 | 4517 |
| 2021-08-20 | 18.01 | $17.86 | 1435 |
| 2021-08-19 | 18.00 | $17.77 | 5200 |
| 2021-08-18 | 18.01 | $17.83 | 11245 |
| 2021-08-17 | 18.01 | $17.97 | 5030 |
| 2021-08-16 | 17.95 | $18.00 | 6100 |
| 2021-08-13 | 17.87 | $17.80 | 4701 |
| 2021-08-12 | 17.84 | $17.81 | 8700 |
| 2021-08-11 | 17.78 | $17.80 | 8220 |
| 2021-08-10 | 17.72 | $17.65 | 5227 |
| 2021-08-09 | 17.69 | $17.77 | 1404 |
| 2021-08-06 | 17.61 | $17.81 | 10319 |
| 2021-08-05 | 17.50 | $17.92 | 8717 |
| 2021-08-04 | 17.32 | $17.50 | 6631 |
| 2021-08-03 | 17.25 | $17.51 | 17245 |
| 2021-08-02 | 17.15 | $17.26 | 22191 |
| 2021-07-30 | 17.11 | $17.31 | 4701 |
| 2021-07-29 | 17.06 | $17.22 | 27118 |
| 2021-07-28 | 17.01 | $17.46 | 5100 |
| 2021-07-27 | 16.89 | $17.30 | 4500 |
| 2021-07-26 | 16.79 | $17.29 | 6028 |
| 2021-07-23 | 16.69 | $17.00 | 5400 |
| 2021-07-22 | 16.65 | $17.23 | 4839 |
| 2021-07-21 | 16.54 | $17.25 | 10600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.17
2026-07-17
Close Price
$45.35
Vol: 21600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.24
Average
53.54
Maximum
88.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.17 | $45.35 | 21600 |
| 2026-07-16 | 64.87 | $45.86 | 23600 |
| 2026-07-15 | 61.67 | $44.83 | 26000 |
| 2026-07-14 | 60.62 | $44.51 | 42701 |
| 2026-07-13 | 62.57 | $44.89 | 25400 |
| 2026-07-10 | 60.96 | $44.38 | 19432 |
| 2026-07-09 | 59.41 | $43.90 | 14900 |
| 2026-07-08 | 57.96 | $43.46 | 15741 |
| 2026-07-07 | 60.29 | $43.96 | 23138 |
| 2026-07-06 | 61.95 | $44.31 | 23200 |
| 2026-07-02 | 62.99 | $44.53 | 18100 |
| 2026-07-01 | 71.50 | $46.18 | 28600 |
| 2026-06-30 | 66.03 | $44.11 | 32800 |
| 2026-06-29 | 70.96 | $44.90 | 36947 |
| 2026-06-26 | 74.31 | $45.40 | 147900 |
| 2026-06-25 | 68.36 | $43.30 | 5700 |
| 2026-06-24 | 69.30 | $43.43 | 17600 |
| 2026-06-23 | 68.48 | $43.17 | 14734 |
| 2026-06-22 | 65.34 | $42.25 | 12600 |
| 2026-06-18 | 67.63 | $42.58 | 62135 |
| 2026-06-17 | 60.83 | $40.86 | 27000 |
| 2026-06-16 | 64.50 | $41.35 | 15413 |
| 2026-06-15 | 65.34 | $41.46 | 15826 |
| 2026-06-12 | 68.50 | $41.87 | 25738 |
| 2026-06-11 | 67.71 | $41.65 | 26712 |
| 2026-06-10 | 67.67 | $41.64 | 34000 |
| 2026-06-09 | 65.21 | $40.96 | 32627 |
| 2026-06-08 | 62.46 | $40.27 | 31200 |
| 2026-06-05 | 60.07 | $39.72 | 23700 |
| 2026-06-04 | 60.07 | $39.72 | 9400 |
| 2026-06-03 | 52.05 | $38.12 | 14302 |
| 2026-06-02 | 58.47 | $39.04 | 8400 |
| 2026-06-01 | 57.55 | $38.87 | 12611 |
| 2026-05-29 | 62.74 | $39.54 | 12600 |
| 2026-05-28 | 59.98 | $39.00 | 9600 |
| 2026-05-27 | 58.68 | $38.76 | 41000 |
| 2026-05-26 | 55.31 | $38.17 | 21700 |
| 2026-05-22 | 48.38 | $37.15 | 11540 |
| 2026-05-21 | 51.34 | $37.55 | 13205 |
| 2026-05-20 | 51.27 | $37.54 | 12200 |
| 2026-05-19 | 46.93 | $36.95 | 10622 |
| 2026-05-18 | 48.11 | $37.12 | 19000 |
| 2026-05-15 | 46.46 | $36.90 | 29322 |
| 2026-05-14 | 49.73 | $37.38 | 12843 |
| 2026-05-13 | 47.16 | $37.03 | 14246 |
| 2026-05-12 | 46.71 | $36.97 | 11000 |
| 2026-05-11 | 48.65 | $37.27 | 19800 |
| 2026-05-08 | 56.28 | $38.30 | 5738 |
| 2026-05-07 | 55.51 | $38.18 | 9023 |
| 2026-05-06 | 50.91 | $37.51 | 9326 |
| 2026-05-05 | 50.11 | $37.40 | 13539 |
| 2026-05-04 | 47.19 | $37.01 | 13524 |
| 2026-05-01 | 48.86 | $37.25 | 8300 |
| 2026-04-30 | 48.21 | $37.16 | 14000 |
| 2026-04-29 | 48.14 | $37.15 | 7933 |
| 2026-04-28 | 57.84 | $38.46 | 6900 |
| 2026-04-27 | 54.16 | $37.91 | 8813 |
| 2026-04-24 | 56.46 | $38.18 | 6900 |
| 2026-04-23 | 54.98 | $37.96 | 10246 |
| 2026-04-22 | 53.89 | $37.80 | 9400 |
| 2026-04-21 | 54.76 | $37.91 | 20536 |
| 2026-04-20 | 51.90 | $37.48 | 6740 |
| 2026-04-17 | 52.93 | $37.62 | 9540 |
| 2026-04-16 | 52.49 | $37.55 | 11209 |
| 2026-04-15 | 53.45 | $37.69 | 5948 |
| 2026-04-14 | 53.93 | $37.76 | 8300 |
| 2026-04-13 | 59.19 | $38.50 | 6232 |
| 2026-04-10 | 57.92 | $38.26 | 4000 |
| 2026-04-09 | 64.66 | $39.11 | 9000 |
| 2026-04-08 | 59.86 | $38.19 | 13100 |
| 2026-04-07 | 54.13 | $37.30 | 7125 |
| 2026-04-06 | 54.80 | $37.38 | 4300 |
| 2026-04-02 | 52.28 | $37.02 | 3000 |
| 2026-04-01 | 50.54 | $36.78 | 7200 |
| 2026-03-31 | 49.52 | $36.64 | 5800 |
| 2026-03-30 | 50.36 | $36.76 | 11732 |
| 2026-03-27 | 47.37 | $36.34 | 6506 |
| 2026-03-26 | 50.39 | $36.78 | 7934 |
| 2026-03-25 | 49.84 | $36.70 | 6000 |
| 2026-03-24 | 49.97 | $36.72 | 7505 |
| 2026-03-23 | 51.74 | $36.99 | 22745 |
| 2026-03-20 | 45.51 | $36.07 | 35249 |
| 2026-03-19 | 46.25 | $36.19 | 9593 |
| 2026-03-18 | 43.26 | $35.78 | 14600 |
| 2026-03-17 | 44.52 | $36.00 | 10537 |
| 2026-03-16 | 44.92 | $36.07 | 6040 |
| 2026-03-13 | 43.48 | $35.86 | 26500 |
| 2026-03-12 | 44.91 | $36.13 | 12420 |
| 2026-03-11 | 43.74 | $35.95 | 11300 |
| 2026-03-10 | 43.49 | $35.91 | 13110 |
| 2026-03-09 | 45.08 | $36.24 | 15200 |
| 2026-03-06 | 44.26 | $36.10 | 52600 |
| 2026-03-05 | 43.69 | $36.00 | 14000 |
| 2026-03-04 | 44.12 | $36.10 | 10735 |
| 2026-03-03 | 45.00 | $36.31 | 10600 |
| 2026-03-02 | 42.44 | $35.82 | 11345 |
| 2026-02-27 | 40.57 | $35.47 | 32500 |
| 2026-02-26 | 42.44 | $35.97 | 8607 |
| 2026-02-25 | 45.27 | $36.68 | 7800 |
| 2026-02-24 | 40.79 | $35.83 | 9400 |
| 2026-02-23 | 36.67 | $35.12 | 17600 |
| 2026-02-20 | 41.28 | $36.32 | 10716 |
| 2026-02-19 | 41.65 | $36.41 | 7000 |
| 2026-02-18 | 43.91 | $36.95 | 8838 |
| 2026-02-17 | 47.20 | $37.68 | 9400 |
| 2026-02-13 | 46.89 | $37.62 | 8700 |
| 2026-02-12 | 45.36 | $37.32 | 12700 |
| 2026-02-11 | 47.17 | $37.74 | 7600 |
| 2026-02-10 | 51.22 | $38.62 | 11413 |
| 2026-02-09 | 52.69 | $38.92 | 11500 |
| 2026-02-06 | 56.15 | $39.60 | 14900 |
| 2026-02-05 | 55.37 | $39.41 | 8400 |
| 2026-02-04 | 54.61 | $39.22 | 14500 |
| 2026-02-03 | 57.05 | $39.72 | 10707 |
| 2026-02-02 | 56.46 | $39.56 | 25913 |
| 2026-01-30 | 51.58 | $38.33 | 18016 |
| 2026-01-29 | 50.72 | $38.13 | 13000 |
| 2026-01-28 | 46.22 | $37.13 | 13735 |
| 2026-01-27 | 44.73 | $36.82 | 15721 |
| 2026-01-26 | 45.04 | $36.90 | 12345 |
| 2026-01-23 | 44.45 | $36.77 | 13405 |
| 2026-01-22 | 55.57 | $39.34 | 13716 |
| 2026-01-21 | 56.78 | $39.57 | 13700 |
| 2026-01-20 | 48.12 | $37.71 | 11415 |
| 2026-01-16 | 49.17 | $37.92 | 16100 |
| 2026-01-15 | 58.12 | $39.47 | 10442 |
| 2026-01-14 | 50.11 | $38.03 | 31200 |
| 2026-01-13 | 46.16 | $37.45 | 13842 |
| 2026-01-12 | 47.08 | $37.60 | 18142 |
| 2026-01-09 | 48.35 | $37.81 | 50319 |
| 2026-01-08 | 48.59 | $37.85 | 60440 |
| 2026-01-07 | 41.56 | $36.82 | 13148 |
| 2026-01-06 | 44.96 | $37.42 | 16926 |
| 2026-01-05 | 44.31 | $37.33 | 25328 |
| 2026-01-02 | 42.52 | $37.08 | 19400 |
| 2025-12-31 | 44.48 | $37.44 | 9400 |
| 2025-12-30 | 48.29 | $38.09 | 14800 |
| 2025-12-29 | 47.70 | $38.00 | 10500 |
| 2025-12-26 | 52.29 | $38.73 | 13100 |
| 2025-12-24 | 56.31 | $39.30 | 14200 |
| 2025-12-23 | 55.52 | $39.16 | 12200 |
| 2025-12-22 | 60.22 | $39.79 | 25029 |
| 2025-12-19 | 64.33 | $40.29 | 68900 |
| 2025-12-18 | 71.47 | $41.06 | 63200 |
| 2025-12-17 | 70.83 | $40.90 | 49900 |
| 2025-12-16 | 70.79 | $40.89 | 39031 |
| 2025-12-15 | 70.68 | $40.86 | 20100 |
| 2025-12-12 | 69.39 | $40.51 | 20400 |
| 2025-12-11 | 69.02 | $40.41 | 44800 |
| 2025-12-10 | 65.44 | $39.51 | 64821 |
| 2025-12-09 | 63.05 | $38.98 | 10728 |
| 2025-12-08 | 62.16 | $38.79 | 11533 |
| 2025-12-05 | 61.33 | $38.61 | 19800 |
| 2025-12-04 | 61.28 | $38.60 | 8200 |
| 2025-12-03 | 62.39 | $38.76 | 17236 |
| 2025-12-02 | 59.61 | $38.12 | 10400 |
| 2025-12-01 | 59.39 | $38.07 | 10742 |
| 2025-11-28 | 60.08 | $38.18 | 9835 |
| 2025-11-26 | 59.92 | $38.14 | 15800 |
| 2025-11-25 | 61.76 | $38.45 | 21615 |
| 2025-11-24 | 54.88 | $36.83 | 14000 |
| 2025-11-21 | 55.11 | $36.87 | 30713 |
| 2025-11-20 | 49.86 | $35.83 | 22900 |
| 2025-11-19 | 50.45 | $35.94 | 14500 |
| 2025-11-18 | 50.04 | $35.86 | 19230 |
| 2025-11-17 | 46.86 | $35.25 | 13110 |
| 2025-11-14 | 53.56 | $36.51 | 15223 |
| 2025-11-13 | 52.75 | $36.35 | 14214 |
| 2025-11-12 | 52.25 | $36.25 | 11522 |
| 2025-11-11 | 52.06 | $36.21 | 18300 |
| 2025-11-10 | 49.90 | $35.76 | 25600 |
| 2025-11-07 | 48.54 | $35.48 | 11539 |
| 2025-11-06 | 48.20 | $35.41 | 24500 |
| 2025-11-05 | 49.43 | $35.69 | 15000 |
| 2025-11-04 | 45.98 | $34.95 | 19800 |
| 2025-11-03 | 45.74 | $34.90 | 27312 |
| 2025-10-31 | 44.01 | $34.53 | 16800 |
| 2025-10-30 | 45.20 | $34.85 | 22948 |
| 2025-10-29 | 45.82 | $35.02 | 42909 |
| 2025-10-28 | 49.59 | $36.01 | 21140 |
| 2025-10-27 | 52.06 | $36.61 | 16700 |
| 2025-10-24 | 54.60 | $37.20 | 15400 |
| 2025-10-23 | 52.28 | $36.58 | 67963 |
| 2025-10-22 | 56.39 | $37.51 | 30104 |
| 2025-10-21 | 54.45 | $36.98 | 22527 |
| 2025-10-20 | 43.72 | $34.59 | 22400 |
| 2025-10-17 | 40.55 | $34.02 | 14700 |
| 2025-10-16 | 40.89 | $34.11 | 17439 |
| 2025-10-15 | 49.49 | $36.04 | 16812 |
| 2025-10-14 | 52.03 | $36.51 | 40901 |
| 2025-10-13 | 45.36 | $35.33 | 32900 |
| 2025-10-10 | 41.29 | $34.71 | 15348 |
| 2025-10-09 | 49.89 | $36.22 | 11000 |
| 2025-10-08 | 51.51 | $36.46 | 16013 |
| 2025-10-07 | 52.05 | $36.54 | 17600 |
| 2025-10-06 | 51.75 | $36.49 | 24100 |
| 2025-10-03 | 49.61 | $36.13 | 14611 |
| 2025-10-02 | 47.84 | $35.84 | 11300 |
| 2025-10-01 | 51.39 | $36.44 | 17544 |
| 2025-09-30 | 53.46 | $36.77 | 10006 |
| 2025-09-29 | 53.19 | $36.72 | 15900 |
| 2025-09-26 | 62.96 | $38.12 | 78432 |
| 2025-09-25 | 61.87 | $37.89 | 14100 |
| 2025-09-24 | 60.32 | $37.57 | 9100 |
| 2025-09-23 | 61.66 | $37.75 | 16101 |
| 2025-09-22 | 62.39 | $37.85 | 25600 |
| 2025-09-19 | 64.87 | $38.19 | 95614 |
| 2025-09-18 | 66.50 | $38.41 | 19200 |
| 2025-09-17 | 57.93 | $36.53 | 20813 |
| 2025-09-16 | 55.70 | $36.14 | 10139 |
| 2025-09-15 | 57.87 | $36.43 | 10800 |
| 2025-09-12 | 60.49 | $36.77 | 9300 |
| 2025-09-11 | 60.34 | $36.74 | 27248 |
| 2025-09-10 | 58.38 | $36.35 | 13400 |
| 2025-09-09 | 59.46 | $36.50 | 18800 |
| 2025-09-08 | 62.21 | $36.88 | 13100 |
| 2025-09-05 | 62.65 | $36.94 | 11319 |
| 2025-09-04 | 64.14 | $37.15 | 24400 |
| 2025-09-03 | 62.44 | $36.73 | 17900 |
| 2025-09-02 | 64.16 | $36.98 | 15000 |
| 2025-08-29 | 66.89 | $37.37 | 14131 |
| 2025-08-28 | 66.57 | $37.28 | 11500 |
| 2025-08-27 | 66.91 | $37.33 | 17200 |
| 2025-08-26 | 66.59 | $37.23 | 69344 |
| 2025-08-25 | 64.28 | $36.52 | 19100 |
| 2025-08-22 | 65.06 | $36.65 | 33400 |
| 2025-08-21 | 56.62 | $34.46 | 12500 |
| 2025-08-20 | 58.15 | $34.71 | 11300 |
| 2025-08-19 | 55.75 | $34.18 | 10100 |
| 2025-08-18 | 55.98 | $34.22 | 11517 |
| 2025-08-15 | 57.56 | $34.50 | 17700 |
| 2025-08-14 | 59.85 | $34.90 | 11209 |
| 2025-08-13 | 61.65 | $35.21 | 16600 |
| 2025-08-12 | 60.29 | $34.84 | 34700 |
| 2025-08-11 | 50.35 | $32.64 | 17000 |
| 2025-08-08 | 51.02 | $32.76 | 12546 |
| 2025-08-07 | 46.93 | $32.02 | 12300 |
| 2025-08-06 | 47.39 | $32.11 | 9900 |
| 2025-08-05 | 48.28 | $32.29 | 21700 |
| 2025-08-04 | 49.51 | $32.54 | 12100 |
| 2025-08-01 | 46.83 | $32.02 | 23224 |
| 2025-07-31 | 51.03 | $32.87 | 21700 |
| 2025-07-30 | 53.28 | $33.29 | 17600 |
| 2025-07-29 | 55.49 | $33.69 | 20100 |
| 2025-07-28 | 59.03 | $34.30 | 17732 |
| 2025-07-25 | 58.24 | $34.11 | 28044 |
| 2025-07-24 | 61.50 | $34.66 | 32600 |
| 2025-07-23 | 68.23 | $35.68 | 34700 |
| 2025-07-22 | 68.72 | $35.75 | 41200 |
| 2025-07-21 | 68.79 | $35.76 | 40713 |
| 2025-07-18 | 65.84 | $34.83 | 34600 |
| 2025-07-17 | 64.08 | $34.32 | 29400 |
| 2025-07-16 | 62.26 | $33.82 | 36700 |
| 2025-07-15 | 61.06 | $33.50 | 36900 |
| 2025-07-14 | 65.31 | $34.19 | 24216 |
| 2025-07-11 | 60.38 | $32.89 | 12800 |
| 2025-07-10 | 65.33 | $33.62 | 11500 |
| 2025-07-09 | 65.68 | $33.67 | 18931 |
| 2025-07-08 | 66.84 | $33.84 | 25606 |
| 2025-07-07 | 65.93 | $33.57 | 23100 |
| 2025-07-03 | 67.49 | $33.81 | 14205 |
| 2025-07-02 | 65.66 | $33.24 | 24213 |
| 2025-07-01 | 64.46 | $32.88 | 38800 |
| 2025-06-30 | 57.05 | $31.01 | 75400 |
| 2025-06-27 | 47.00 | $29.22 | 842300 |
| 2025-06-26 | 49.59 | $29.64 | 26900 |
| 2025-06-25 | 44.40 | $28.89 | 29600 |
| 2025-06-24 | 46.78 | $29.28 | 38931 |
| 2025-06-23 | 41.17 | $28.55 | 52700 |
| 2025-06-20 | 39.68 | $28.37 | 34508 |
| 2025-06-18 | 41.28 | $28.66 | 24232 |
| 2025-06-17 | 40.89 | $28.61 | 19514 |
| 2025-06-16 | 38.24 | $28.27 | 25010 |
| 2025-06-13 | 41.52 | $28.90 | 20719 |
| 2025-06-12 | 46.17 | $29.68 | 13031 |
| 2025-06-11 | 46.81 | $29.78 | 12300 |
| 2025-06-10 | 47.94 | $29.96 | 13000 |
| 2025-06-09 | 45.14 | $29.56 | 13529 |
| 2025-06-06 | 46.57 | $29.80 | 16940 |
| 2025-06-05 | 44.48 | $29.50 | 11139 |
| 2025-06-04 | 43.92 | $29.42 | 13300 |
| 2025-06-03 | 44.66 | $29.56 | 18017 |
| 2025-06-02 | 46.31 | $29.87 | 15410 |
| 2025-05-30 | 47.27 | $30.05 | 10200 |
| 2025-05-29 | 48.44 | $30.27 | 9900 |
| 2025-05-28 | 46.85 | $29.99 | 9800 |
| 2025-05-27 | 46.95 | $30.01 | 19136 |
| 2025-05-23 | 46.58 | $29.94 | 17706 |
| 2025-05-22 | 47.72 | $30.19 | 33600 |
| 2025-05-21 | 50.93 | $30.87 | 10443 |
| 2025-05-20 | 53.28 | $31.34 | 8400 |
| 2025-05-19 | 53.15 | $31.31 | 10000 |
| 2025-05-16 | 52.77 | $31.22 | 8831 |
| 2025-05-15 | 56.99 | $32.09 | 9300 |
| 2025-05-14 | 55.27 | $31.65 | 12200 |
| 2025-05-13 | 54.76 | $31.52 | 4500 |
| 2025-05-12 | 55.27 | $31.63 | 8918 |
| 2025-05-09 | 53.07 | $31.04 | 48702 |
| 2025-05-08 | 55.21 | $31.53 | 14000 |
| 2025-05-07 | 51.93 | $30.66 | 10627 |
| 2025-05-06 | 49.93 | $30.16 | 7214 |
| 2025-05-05 | 52.90 | $30.87 | 5640 |
| 2025-05-02 | 52.14 | $30.67 | 7939 |
| 2025-05-01 | 49.95 | $30.10 | 5800 |
| 2025-04-30 | 48.66 | $29.77 | 18500 |
| 2025-04-29 | 50.46 | $30.25 | 13816 |
| 2025-04-28 | 49.50 | $29.99 | 11819 |
| 2025-04-25 | 48.47 | $29.71 | 8200 |
| 2025-04-24 | 50.56 | $30.31 | 12611 |
| 2025-04-23 | 49.94 | $30.13 | 16000 |
| 2025-04-22 | 47.14 | $29.32 | 20104 |
| 2025-04-21 | 44.12 | $28.50 | 24500 |
| 2025-04-17 | 42.21 | $28.00 | 13401 |
| 2025-04-16 | 42.35 | $28.05 | 10114 |
| 2025-04-15 | 41.08 | $27.70 | 16732 |
| 2025-04-14 | 39.59 | $27.29 | 17300 |
| 2025-04-11 | 38.69 | $27.04 | 26513 |
| 2025-04-10 | 41.75 | $28.34 | 33700 |
| 2025-04-09 | 46.01 | $29.94 | 48000 |
| 2025-04-08 | 34.18 | $26.97 | 103239 |
| 2025-04-07 | 28.84 | $25.90 | 29800 |
| 2025-04-04 | 29.16 | $26.05 | 59045 |
| 2025-04-03 | 31.51 | $27.13 | 40220 |
| 2025-04-02 | 39.78 | $30.06 | 13003 |
| 2025-04-01 | 37.93 | $29.71 | 23615 |
| 2025-03-31 | 38.94 | $30.02 | 18221 |
| 2025-03-28 | 37.26 | $29.69 | 16702 |
| 2025-03-27 | 40.82 | $30.79 | 17100 |
| 2025-03-26 | 36.74 | $30.01 | 12122 |
| 2025-03-25 | 37.89 | $30.37 | 12900 |
| 2025-03-24 | 40.59 | $31.18 | 17800 |
| 2025-03-21 | 39.06 | $30.88 | 21220 |
| 2025-03-20 | 40.34 | $31.27 | 20300 |
| 2025-03-19 | 39.22 | $31.04 | 16722 |
| 2025-03-18 | 38.41 | $30.87 | 21514 |
| 2025-03-17 | 36.23 | $30.41 | 10700 |
| 2025-03-14 | 34.89 | $30.13 | 16400 |
| 2025-03-13 | 31.33 | $29.40 | 16327 |
| 2025-03-12 | 32.01 | $29.70 | 21613 |
| 2025-03-11 | 30.48 | $29.38 | 26500 |
| 2025-03-10 | 31.40 | $29.82 | 22800 |
| 2025-03-07 | 36.30 | $31.87 | 18900 |
| 2025-03-06 | 39.83 | $33.10 | 25200 |
| 2025-03-05 | 41.36 | $33.59 | 8015 |
| 2025-03-04 | 43.49 | $34.25 | 29508 |
| 2025-03-03 | 46.63 | $35.16 | 12800 |
| 2025-02-28 | 48.96 | $35.79 | 12300 |
| 2025-02-27 | 48.06 | $35.56 | 18607 |
| 2025-02-26 | 49.21 | $35.88 | 27300 |
| 2025-02-25 | 50.83 | $36.33 | 18018 |
| 2025-02-24 | 52.36 | $36.75 | 25932 |
| 2025-02-21 | 55.73 | $37.64 | 27500 |
| 2025-02-20 | 60.84 | $38.86 | 22300 |
| 2025-02-19 | 70.85 | $40.84 | 25411 |
| 2025-02-18 | 74.00 | $41.38 | 31419 |
| 2025-02-14 | 71.77 | $40.37 | 25200 |
| 2025-02-13 | 78.15 | $41.38 | 26300 |
| 2025-02-12 | 77.25 | $40.91 | 35148 |
| 2025-02-11 | 82.00 | $41.61 | 44600 |
| 2025-02-10 | 79.77 | $40.29 | 68070 |
| 2025-02-07 | 79.42 | $40.10 | 110732 |
| 2025-02-06 | 70.43 | $36.56 | 94640 |
| 2025-02-05 | 53.94 | $33.51 | 42900 |
| 2025-02-04 | 48.18 | $32.87 | 42911 |
| 2025-02-03 | 40.82 | $32.20 | 25846 |
| 2025-01-31 | 44.20 | $32.58 | 27000 |
| 2025-01-30 | 41.02 | $32.32 | 17716 |
| 2025-01-29 | 41.19 | $32.34 | 23603 |
| 2025-01-28 | 39.26 | $32.18 | 16500 |
| 2025-01-27 | 40.28 | $32.31 | 27646 |
| 2025-01-24 | 41.96 | $32.52 | 15900 |
| 2025-01-23 | 40.39 | $32.38 | 24217 |
| 2025-01-22 | 40.99 | $32.46 | 26700 |
| 2025-01-21 | 45.31 | $33.00 | 15508 |
| 2025-01-17 | 44.80 | $32.95 | 24304 |
| 2025-01-16 | 45.61 | $33.05 | 47616 |
| 2025-01-15 | 43.87 | $32.87 | 34246 |
| 2025-01-14 | 36.12 | $32.15 | 52614 |
| 2025-01-13 | 26.77 | $31.45 | 54434 |
| 2025-01-10 | 27.76 | $31.63 | 59900 |
| 2025-01-08 | 35.11 | $32.70 | 27113 |
| 2025-01-07 | 36.39 | $32.85 | 25616 |
| 2025-01-06 | 40.84 | $33.32 | 43700 |
| 2025-01-03 | 39.64 | $33.24 | 42700 |
| 2025-01-02 | 41.43 | $33.42 | 26033 |
| 2024-12-31 | 44.49 | $33.71 | 19700 |
| 2024-12-30 | 44.93 | $33.75 | 19407 |
| 2024-12-27 | 46.10 | $33.86 | 18744 |
| 2024-12-26 | 47.61 | $34.00 | 20000 |
| 2024-12-24 | 47.38 | $33.98 | 8100 |
| 2024-12-23 | 47.79 | $34.02 | 17500 |
| 2024-12-20 | 49.18 | $34.16 | 31500 |
| 2024-12-19 | 45.39 | $33.81 | 31400 |
| 2024-12-18 | 48.86 | $34.16 | 28346 |
| 2024-12-17 | 68.25 | $35.53 | 16900 |
| 2024-12-16 | 69.98 | $35.62 | 14426 |
| 2024-12-13 | 69.49 | $35.56 | 17800 |
| 2024-12-12 | 71.53 | $35.67 | 17800 |
| 2024-12-11 | 73.96 | $35.80 | 19700 |
| 2024-12-10 | 73.96 | $35.80 | 21300 |
| 2024-12-09 | 75.02 | $35.86 | 19600 |
| 2024-12-06 | 78.60 | $36.06 | 17543 |
| 2024-12-05 | 80.61 | $36.17 | 19134 |
| 2024-12-04 | 80.13 | $36.06 | 20600 |
| 2024-12-03 | 79.91 | $36.01 | 18500 |
| 2024-12-02 | 79.23 | $35.85 | 28548 |
| 2024-11-29 | 78.30 | $35.64 | 9800 |
| 2024-11-27 | 77.95 | $35.56 | 16422 |
| 2024-11-26 | 77.82 | $35.53 | 24900 |
| 2024-11-25 | 77.65 | $35.49 | 71100 |
| 2024-11-22 | 75.38 | $34.97 | 24101 |
| 2024-11-21 | 72.52 | $34.41 | 28237 |
| 2024-11-20 | 71.33 | $34.20 | 14020 |
| 2024-11-19 | 74.23 | $34.40 | 12100 |
| 2024-11-18 | 74.81 | $34.44 | 15000 |
| 2024-11-15 | 77.39 | $34.62 | 21900 |
| 2024-11-14 | 77.05 | $34.54 | 21200 |
| 2024-11-13 | 80.14 | $34.76 | 18100 |
| 2024-11-12 | 81.56 | $34.86 | 25700 |
| 2024-11-11 | 81.43 | $34.82 | 24912 |
| 2024-11-08 | 78.43 | $33.95 | 15917 |
| 2024-11-07 | 77.22 | $33.65 | 23504 |
| 2024-11-06 | 82.48 | $34.01 | 43400 |
| 2024-11-05 | 70.74 | $31.78 | 4900 |
| 2024-11-04 | 69.34 | $31.62 | 15440 |
| 2024-11-01 | 70.55 | $31.68 | 13200 |
| 2024-10-31 | 71.73 | $31.74 | 18200 |
| 2024-10-30 | 71.04 | $31.65 | 21900 |
| 2024-10-29 | 66.24 | $31.10 | 24700 |
| 2024-10-28 | 68.19 | $31.20 | 16747 |
| 2024-10-25 | 66.99 | $31.07 | 27300 |
| 2024-10-24 | 69.48 | $31.20 | 15437 |
| 2024-10-23 | 69.15 | $31.16 | 18400 |
| 2024-10-22 | 70.06 | $31.21 | 10500 |
| 2024-10-21 | 72.05 | $31.32 | 23900 |
| 2024-10-18 | 75.97 | $31.53 | 23000 |
| 2024-10-17 | 80.31 | $31.75 | 24114 |
| 2024-10-16 | 80.06 | $31.70 | 12405 |
| 2024-10-15 | 76.82 | $31.11 | 16400 |
| 2024-10-14 | 75.46 | $30.90 | 9014 |
| 2024-10-11 | 74.80 | $30.80 | 20200 |
| 2024-10-10 | 67.20 | $29.90 | 8600 |
| 2024-10-09 | 67.20 | $29.90 | 12606 |
| 2024-10-08 | 64.29 | $29.63 | 8100 |
| 2024-10-07 | 65.73 | $29.70 | 10800 |
| 2024-10-04 | 65.73 | $29.70 | 7447 |
| 2024-10-03 | 65.43 | $29.67 | 11944 |
| 2024-10-02 | 66.72 | $29.74 | 9102 |
| 2024-10-01 | 67.44 | $29.78 | 9400 |
| 2024-09-30 | 68.50 | $29.84 | 37513 |
| 2024-09-27 | 67.70 | $29.74 | 7300 |
| 2024-09-26 | 68.03 | $29.76 | 14900 |
| 2024-09-25 | 68.50 | $29.79 | 17500 |
| 2024-09-24 | 68.96 | $29.82 | 13700 |
| 2024-09-23 | 70.90 | $29.95 | 11827 |
| 2024-09-20 | 71.49 | $29.99 | 39900 |
| 2024-09-19 | 84.51 | $30.77 | 42438 |
| 2024-09-18 | 79.98 | $29.75 | 20800 |
| 2024-09-17 | 79.19 | $29.61 | 24100 |
| 2024-09-16 | 76.25 | $29.15 | 23924 |
| 2024-09-13 | 74.94 | $28.97 | 22517 |
| 2024-09-12 | 73.71 | $28.81 | 7900 |
| 2024-09-11 | 73.40 | $28.77 | 16600 |
| 2024-09-10 | 72.87 | $28.70 | 12100 |
| 2024-09-09 | 72.72 | $28.68 | 19200 |
| 2024-09-06 | 72.91 | $28.69 | 14000 |
| 2024-09-05 | 73.09 | $28.70 | 13431 |
| 2024-09-04 | 73.09 | $28.70 | 7600 |
| 2024-09-03 | 74.93 | $28.81 | 19600 |
| 2024-08-30 | 75.75 | $28.86 | 12308 |
| 2024-08-29 | 75.44 | $28.80 | 20006 |
| 2024-08-28 | 74.84 | $28.68 | 27300 |
| 2024-08-27 | 74.84 | $28.68 | 16500 |
| 2024-08-26 | 74.79 | $28.67 | 37521 |
| 2024-08-23 | 75.19 | $28.70 | 38700 |
| 2024-08-22 | 72.39 | $28.10 | 13000 |
| 2024-08-21 | 71.73 | $27.97 | 19342 |
| 2024-08-20 | 74.18 | $28.16 | 19227 |
| 2024-08-19 | 75.60 | $28.27 | 14549 |
| 2024-08-16 | 74.10 | $27.92 | 13100 |
| 2024-08-15 | 73.80 | $27.85 | 14513 |
| 2024-08-14 | 71.76 | $27.40 | 5526 |
| 2024-08-13 | 72.12 | $27.43 | 17700 |
| 2024-08-12 | 69.75 | $26.93 | 22400 |
| 2024-08-09 | 71.48 | $27.08 | 10000 |
| 2024-08-08 | 71.48 | $27.08 | 11314 |
| 2024-08-07 | 71.14 | $27.00 | 12415 |
| 2024-08-06 | 70.67 | $26.89 | 16315 |
| 2024-08-05 | 69.88 | $26.70 | 25034 |
| 2024-08-02 | 78.71 | $27.53 | 21800 |
| 2024-08-01 | 82.28 | $27.83 | 43938 |
| 2024-07-31 | 85.98 | $28.13 | 22300 |
| 2024-07-30 | 87.10 | $28.22 | 38400 |
| 2024-07-29 | 88.68 | $28.35 | 48433 |
| 2024-07-26 | 87.54 | $27.66 | 38500 |
| 2024-07-25 | 87.78 | $27.68 | 24000 |
| 2024-07-24 | 85.77 | $26.61 | 45000 |
| 2024-07-23 | 85.75 | $26.60 | 49008 |
| 2024-07-22 | 77.72 | $24.01 | 19239 |
| 2024-07-19 | 77.72 | $24.01 | 14800 |
| 2024-07-18 | 76.62 | $23.77 | 34724 |
| 2024-07-17 | 81.40 | $24.07 | 50420 |
| 2024-07-16 | 77.54 | $23.20 | 26500 |
| 2024-07-15 | 72.79 | $22.43 | 20726 |
| 2024-07-12 | 69.35 | $22.00 | 15700 |
| 2024-07-11 | 65.93 | $21.64 | 14900 |
| 2024-07-10 | 50.87 | $20.60 | 24248 |
| 2024-07-09 | 48.80 | $20.50 | 5748 |
| 2024-07-08 | 46.67 | $20.40 | 17800 |
| 2024-07-05 | 48.79 | $20.51 | 6000 |
| 2024-07-03 | 48.99 | $20.52 | 6133 |
| 2024-07-02 | 48.99 | $20.52 | 5200 |
| 2024-07-01 | 47.10 | $20.42 | 11035 |
| 2024-06-28 | 47.10 | $20.42 | 13900 |
| 2024-06-27 | 42.71 | $20.19 | 13400 |
| 2024-06-26 | 39.83 | $20.05 | 14709 |
| 2024-06-25 | 27.72 | $19.56 | 7131 |
| 2024-06-24 | 27.72 | $19.56 | 24346 |
| 2024-06-21 | 23.16 | $19.40 | 36800 |
| 2024-06-20 | 23.87 | $19.48 | 14700 |
| 2024-06-18 | 24.97 | $19.60 | 20514 |
| 2024-06-17 | 26.21 | $19.73 | 14907 |
| 2024-06-14 | 25.95 | $19.72 | 19700 |
| 2024-06-13 | 26.88 | $19.82 | 8200 |
| 2024-06-12 | 27.34 | $19.87 | 6500 |
| 2024-06-11 | 23.56 | $19.72 | 21000 |
| 2024-06-10 | 24.45 | $19.83 | 19510 |
| 2024-06-07 | 26.89 | $20.11 | 13806 |
| 2024-06-06 | 20.42 | $19.87 | 9200 |
| 2024-06-05 | 20.71 | $19.91 | 9000 |
| 2024-06-04 | 18.50 | $19.83 | 35900 |
| 2024-06-03 | 20.02 | $20.06 | 43122 |
| 2024-05-31 | 19.48 | $20.04 | 12400 |
| 2024-05-30 | 19.54 | $20.05 | 20600 |
| 2024-05-29 | 17.24 | $19.96 | 221200 |
| 2024-05-28 | 17.39 | $19.99 | 86944 |
| 2024-05-24 | 31.08 | $21.51 | 9236 |
| 2024-05-23 | 30.74 | $21.50 | 27232 |
| 2024-05-22 | 37.00 | $21.86 | 18341 |
| 2024-05-21 | 37.81 | $21.90 | 25538 |
| 2024-05-20 | 40.55 | $22.03 | 16900 |
| 2024-05-17 | 45.65 | $22.24 | 10229 |
| 2024-05-16 | 46.98 | $22.29 | 14100 |
| 2024-05-15 | 50.04 | $22.40 | 21321 |
| 2024-05-14 | 49.75 | $22.39 | 20100 |
| 2024-05-13 | 49.48 | $22.38 | 18636 |
| 2024-05-10 | 52.16 | $22.48 | 11200 |
| 2024-05-09 | 53.25 | $22.52 | 34514 |
| 2024-05-08 | 53.52 | $22.53 | 26902 |
| 2024-05-07 | 53.77 | $22.54 | 21717 |
| 2024-05-06 | 55.53 | $22.61 | 24400 |
| 2024-05-03 | 57.59 | $22.69 | 12500 |
| 2024-05-02 | 56.44 | $22.63 | 22400 |
| 2024-05-01 | 55.29 | $22.57 | 17528 |
| 2024-04-30 | 55.76 | $22.59 | 45500 |
| 2024-04-29 | 56.89 | $22.64 | 23132 |
| 2024-04-26 | 54.79 | $22.52 | 29600 |
| 2024-04-25 | 50.18 | $22.28 | 38046 |
| 2024-04-24 | 48.51 | $22.20 | 48647 |
| 2024-04-23 | 49.90 | $22.27 | 14600 |
| 2024-04-22 | 48.50 | $22.20 | 31141 |
| 2024-04-19 | 48.11 | $22.18 | 25300 |
| 2024-04-18 | 46.56 | $22.10 | 59629 |
| 2024-04-17 | 45.00 | $22.02 | 30031 |
| 2024-04-16 | 44.81 | $22.01 | 19125 |
| 2024-04-15 | 49.74 | $22.31 | 26703 |
| 2024-04-12 | 52.10 | $22.44 | 16600 |
| 2024-04-11 | 52.10 | $22.44 | 22700 |
| 2024-04-10 | 53.69 | $22.53 | 17542 |
| 2024-04-09 | 54.93 | $22.60 | 10900 |
| 2024-04-08 | 54.21 | $22.55 | 29737 |
| 2024-04-05 | 54.07 | $22.54 | 9140 |
| 2024-04-04 | 55.51 | $22.63 | 10000 |
| 2024-04-03 | 53.83 | $22.50 | 25543 |
| 2024-04-02 | 60.16 | $22.88 | 17914 |
| 2024-04-01 | 59.57 | $22.83 | 11134 |
| 2024-03-28 | 60.95 | $22.91 | 10200 |
| 2024-03-27 | 57.56 | $22.62 | 26100 |
| 2024-03-26 | 57.31 | $22.60 | 9915 |
| 2024-03-25 | 58.92 | $22.70 | 23635 |
| 2024-03-22 | 58.25 | $22.64 | 11900 |
| 2024-03-21 | 57.26 | $22.55 | 21200 |
| 2024-03-20 | 57.05 | $22.53 | 48147 |
| 2024-03-19 | 48.15 | $21.81 | 24200 |
| 2024-03-18 | 46.55 | $21.70 | 19100 |
| 2024-03-15 | 48.77 | $21.87 | 35908 |
| 2024-03-14 | 47.79 | $21.80 | 18038 |
| 2024-03-13 | 51.09 | $22.05 | 10633 |
| 2024-03-12 | 52.60 | $22.16 | 13100 |
| 2024-03-11 | 53.01 | $22.19 | 16100 |
| 2024-03-08 | 52.19 | $22.12 | 13900 |
| 2024-03-07 | 54.24 | $22.28 | 12118 |
| 2024-03-06 | 56.36 | $22.44 | 12100 |
| 2024-03-05 | 55.11 | $22.32 | 28829 |
| 2024-03-04 | 47.67 | $21.69 | 34102 |
| 2024-03-01 | 47.91 | $21.71 | 11600 |
| 2024-02-29 | 52.83 | $22.10 | 11715 |
| 2024-02-28 | 49.00 | $21.80 | 32500 |
| 2024-02-27 | 50.29 | $21.90 | 19500 |
| 2024-02-26 | 50.93 | $21.95 | 35524 |
| 2024-02-23 | 49.09 | $21.80 | 24901 |
| 2024-02-22 | 43.75 | $21.40 | 12800 |
| 2024-02-21 | 43.86 | $21.41 | 18630 |
| 2024-02-20 | 42.35 | $21.30 | 33800 |
| 2024-02-16 | 41.68 | $21.25 | 37647 |
| 2024-02-15 | 44.03 | $21.49 | 14900 |
| 2024-02-14 | 40.29 | $21.21 | 12627 |
| 2024-02-13 | 41.13 | $21.30 | 18900 |
| 2024-02-12 | 48.60 | $22.00 | 16243 |
| 2024-02-09 | 49.45 | $22.07 | 25800 |
| 2024-02-08 | 49.33 | $22.06 | 16200 |
| 2024-02-07 | 51.43 | $22.24 | 18410 |
| 2024-02-06 | 53.22 | $22.39 | 38000 |
| 2024-02-05 | 59.24 | $22.85 | 18100 |
| 2024-02-02 | 59.52 | $22.87 | 60330 |
| 2024-02-01 | 55.88 | $22.50 | 18100 |
| 2024-01-31 | 59.16 | $22.74 | 34147 |
| 2024-01-30 | 61.14 | $22.88 | 15800 |
| 2024-01-29 | 59.96 | $22.75 | 18709 |
| 2024-01-26 | 61.19 | $22.84 | 16300 |
| 2024-01-25 | 61.19 | $22.84 | 12633 |
| 2024-01-24 | 61.82 | $22.89 | 11327 |
| 2024-01-23 | 60.33 | $22.70 | 19100 |
| 2024-01-22 | 66.27 | $23.16 | 52400 |
| 2024-01-19 | 65.14 | $23.00 | 50638 |
| 2024-01-18 | 57.41 | $22.09 | 48800 |
| 2024-01-17 | 55.34 | $21.89 | 54849 |
| 2024-01-16 | 58.15 | $22.10 | 59000 |
| 2024-01-12 | 59.38 | $22.19 | 35046 |
| 2024-01-11 | 62.31 | $22.40 | 10546 |
| 2024-01-10 | 62.22 | $22.39 | 26400 |
| 2024-01-09 | 63.71 | $22.50 | 66622 |
| 2024-01-08 | 68.21 | $22.82 | 21343 |
| 2024-01-05 | 75.84 | $23.30 | 45300 |
| 2024-01-04 | 83.21 | $23.70 | 22300 |
| 2024-01-03 | 86.20 | $23.85 | 22000 |
| 2024-01-02 | 86.04 | $23.80 | 20200 |
| 2023-12-29 | 85.09 | $23.51 | 13807 |
| 2023-12-28 | 84.00 | $23.20 | 8200 |
| 2023-12-27 | 85.74 | $23.29 | 11500 |
| 2023-12-26 | 85.64 | $23.26 | 34500 |
| 2023-12-22 | 84.61 | $22.94 | 21000 |
| 2023-12-21 | 81.68 | $22.19 | 29149 |
| 2023-12-20 | 81.68 | $22.19 | 17908 |
| 2023-12-19 | 81.25 | $22.09 | 9915 |
| 2023-12-18 | 80.87 | $22.00 | 14200 |
| 2023-12-15 | 80.87 | $22.00 | 11300 |
| 2023-12-14 | 80.67 | $21.95 | 11800 |
| 2023-12-13 | 81.47 | $22.00 | 11400 |
| 2023-12-12 | 79.75 | $21.55 | 9600 |
| 2023-12-11 | 82.67 | $21.73 | 15540 |
| 2023-12-08 | 86.69 | $21.97 | 20600 |
| 2023-12-07 | 85.24 | $21.46 | 16400 |
| 2023-12-06 | 84.49 | $21.22 | 25732 |
| 2023-12-05 | 83.97 | $21.06 | 23405 |
| 2023-12-04 | 80.19 | $20.10 | 27709 |
| 2023-12-01 | 76.65 | $19.45 | 20700 |
| 2023-11-30 | 68.94 | $18.50 | 13800 |
| 2023-11-29 | 66.86 | $18.31 | 2238 |
| 2023-11-28 | 64.99 | $18.15 | 8449 |
| 2023-11-27 | 66.10 | $18.20 | 3000 |
| 2023-11-24 | 70.20 | $18.38 | 2334 |
| 2023-11-22 | 69.19 | $18.28 | 1901 |
| 2023-11-21 | 67.41 | $18.11 | 3200 |
| 2023-11-20 | 73.07 | $18.35 | 5701 |
| 2023-11-17 | 72.80 | $18.32 | 1300 |
| 2023-11-16 | 75.45 | $18.43 | 2200 |
| 2023-11-15 | 73.98 | $18.25 | 6132 |
| 2023-11-14 | 75.90 | $18.33 | 21811 |
| 2023-11-13 | 69.14 | $17.62 | 17400 |
| 2023-11-10 | 68.91 | $17.60 | 9000 |
| 2023-11-09 | 67.63 | $17.49 | 2800 |
| 2023-11-08 | 64.61 | $17.25 | 1300 |
| 2023-11-07 | 68.67 | $17.41 | 6400 |
| 2023-11-06 | 64.57 | $17.10 | 2012 |
| 2023-11-03 | 62.94 | $16.99 | 14712 |
| 2023-11-02 | 61.41 | $16.89 | 3900 |
| 2023-11-01 | 56.43 | $16.60 | 5511 |
| 2023-10-31 | 51.52 | $16.36 | 4123 |
| 2023-10-30 | 53.68 | $16.45 | 2735 |
| 2023-10-27 | 50.86 | $16.32 | 15235 |
| 2023-10-26 | 50.64 | $16.31 | 2300 |
| 2023-10-25 | 47.28 | $16.16 | 7448 |
| 2023-10-24 | 50.31 | $16.30 | 831 |
| 2023-10-23 | 48.05 | $16.20 | 3000 |
| 2023-10-20 | 51.39 | $16.35 | 25423 |
| 2023-10-19 | 55.01 | $16.50 | 714 |
| 2023-10-18 | 52.01 | $16.36 | 9800 |
| 2023-10-17 | 55.26 | $16.49 | 15100 |
| 2023-10-16 | 59.63 | $16.65 | 8300 |
| 2023-10-13 | 51.70 | $16.30 | 9800 |
| 2023-10-12 | 52.83 | $16.34 | 5102 |
| 2023-10-11 | 47.99 | $16.16 | 6006 |
| 2023-10-10 | 50.74 | $16.26 | 1434 |
| 2023-10-09 | 49.36 | $16.21 | 2240 |
| 2023-10-06 | 51.84 | $16.30 | 5700 |
| 2023-10-05 | 49.42 | $16.21 | 5221 |
| 2023-10-04 | 49.15 | $16.20 | 2632 |
| 2023-10-03 | 47.01 | $16.12 | 3740 |
| 2023-10-02 | 48.47 | $16.18 | 1846 |
| 2023-09-29 | 49.68 | $16.23 | 28800 |
| 2023-09-28 | 48.95 | $16.20 | 3900 |
| 2023-09-27 | 48.72 | $16.19 | 2800 |
| 2023-09-26 | 48.93 | $16.20 | 3904 |
| 2023-09-25 | 48.93 | $16.20 | 1400 |
| 2023-09-22 | 48.93 | $16.20 | 4733 |
| 2023-09-21 | 49.31 | $16.22 | 3214 |
| 2023-09-20 | 50.03 | $16.26 | 9511 |
| 2023-09-19 | 49.14 | $16.21 | 6600 |
| 2023-09-18 | 50.68 | $16.30 | 1500 |
| 2023-09-15 | 54.07 | $16.49 | 22100 |
| 2023-09-14 | 53.13 | $16.43 | 2300 |
| 2023-09-13 | 50.22 | $16.25 | 2225 |
| 2023-09-12 | 50.22 | $16.25 | 1500 |
| 2023-09-11 | 51.34 | $16.32 | 1530 |
| 2023-09-08 | 49.98 | $16.23 | 2800 |
| 2023-09-07 | 49.69 | $16.21 | 2400 |
| 2023-09-06 | 50.83 | $16.29 | 2342 |
| 2023-09-05 | 57.44 | $16.71 | 6300 |
| 2023-09-01 | 55.34 | $16.55 | 1927 |
| 2023-08-31 | 50.72 | $16.23 | 3800 |
| 2023-08-30 | 50.56 | $16.22 | 7200 |
| 2023-08-29 | 51.32 | $16.27 | 400 |
| 2023-08-28 | 51.32 | $16.27 | 1445 |
| 2023-08-25 | 51.87 | $16.31 | 2100 |
| 2023-08-24 | 54.84 | $16.52 | 2947 |
| 2023-08-23 | 51.45 | $16.25 | 7000 |
| 2023-08-22 | 50.93 | $16.21 | 23400 |
| 2023-08-21 | 53.51 | $16.40 | 5236 |
| 2023-08-18 | 49.69 | $16.10 | 1006 |
| 2023-08-17 | 52.71 | $16.32 | 1000 |
| 2023-08-16 | 52.08 | $16.27 | 9122 |
| 2023-08-15 | 55.14 | $16.49 | 3300 |
| 2023-08-14 | 55.85 | $16.54 | 3400 |
| 2023-08-11 | 58.13 | $16.70 | 2900 |
| 2023-08-10 | 60.77 | $16.88 | 3000 |
| 2023-08-09 | 59.51 | $16.75 | 2644 |
| 2023-08-08 | 61.84 | $16.91 | 2305 |
| 2023-08-07 | 61.02 | $16.82 | 2600 |
| 2023-08-04 | 60.84 | $16.80 | 5200 |
| 2023-08-03 | 60.59 | $16.77 | 930 |
| 2023-08-02 | 63.60 | $17.00 | 6012 |
| 2023-08-01 | 65.62 | $17.15 | 8139 |
| 2023-07-31 | 65.75 | $17.16 | 2800 |
| 2023-07-28 | 65.49 | $17.12 | 2236 |
| 2023-07-27 | 64.84 | $17.02 | 2735 |
| 2023-07-26 | 68.75 | $17.34 | 12900 |
| 2023-07-25 | 67.29 | $17.09 | 12800 |
| 2023-07-24 | 64.10 | $16.59 | 3500 |
| 2023-07-21 | 62.50 | $16.36 | 11509 |
| 2023-07-20 | 62.73 | $16.38 | 4000 |
| 2023-07-19 | 62.95 | $16.40 | 8406 |
| 2023-07-18 | 62.00 | $16.25 | 5234 |
| 2023-07-17 | 60.18 | $15.97 | 18700 |
| 2023-07-14 | 63.58 | $16.30 | 18523 |
| 2023-07-13 | 58.75 | $15.58 | 29639 |
| 2023-07-12 | 51.44 | $14.72 | 25100 |
| 2023-07-11 | 44.73 | $14.10 | 9700 |
| 2023-07-10 | 41.77 | $13.86 | 5614 |
| 2023-07-07 | 42.31 | $13.92 | 9600 |
| 2023-07-06 | 39.60 | $13.70 | 12300 |
| 2023-07-05 | 40.25 | $13.78 | 29409 |
| 2023-07-03 | 45.61 | $14.38 | 3500 |
| 2023-06-30 | 44.20 | $14.26 | 4718 |
| 2023-06-29 | 47.62 | $14.61 | 2300 |
| 2023-06-28 | 48.54 | $14.70 | 10100 |
| 2023-06-27 | 52.96 | $15.11 | 2604 |
| 2023-06-26 | 55.06 | $15.29 | 4246 |
| 2023-06-23 | 56.71 | $15.43 | 9139 |
| 2023-06-22 | 57.06 | $15.46 | 5402 |
| 2023-06-21 | 58.90 | $15.62 | 5612 |
| 2023-06-20 | 60.16 | $15.73 | 28519 |
| 2023-06-16 | 56.71 | $15.30 | 10324 |
| 2023-06-15 | 56.29 | $15.25 | 20300 |
| 2023-06-14 | 55.30 | $15.13 | 8200 |
| 2023-06-13 | 55.22 | $15.12 | 18617 |
| 2023-06-12 | 56.37 | $15.24 | 16800 |
| 2023-06-09 | 62.56 | $15.84 | 37900 |
| 2023-06-08 | 62.29 | $15.80 | 55700 |
| 2023-06-07 | 57.81 | $15.16 | 24900 |
| 2023-06-06 | 46.34 | $13.95 | 32317 |
| 2023-06-05 | 39.79 | $13.44 | 36107 |
| 2023-06-02 | 38.39 | $13.34 | 9000 |
| 2023-06-01 | 35.84 | $13.16 | 45800 |
| 2023-05-31 | 33.81 | $13.02 | 28500 |
| 2023-05-30 | 36.38 | $13.35 | 9500 |
| 2023-05-26 | 36.62 | $13.38 | 28800 |
| 2023-05-25 | 36.86 | $13.41 | 34300 |
| 2023-05-24 | 36.35 | $13.37 | 5524 |
| 2023-05-23 | 35.10 | $13.27 | 13735 |
| 2023-05-22 | 33.11 | $13.11 | 9309 |
| 2023-05-19 | 35.57 | $13.49 | 2800 |
| 2023-05-18 | 36.80 | $13.67 | 6700 |
| 2023-05-17 | 35.27 | $13.54 | 21700 |
| 2023-05-16 | 26.23 | $12.85 | 3700 |
| 2023-05-15 | 21.87 | $12.56 | 7400 |
| 2023-05-12 | 22.48 | $12.70 | 6813 |
| 2023-05-11 | 23.69 | $12.97 | 10443 |
| 2023-05-10 | 23.40 | $12.95 | 8406 |
| 2023-05-09 | 20.83 | $12.77 | 21800 |
| 2023-05-08 | 21.01 | $12.82 | 11448 |
| 2023-05-05 | 22.75 | $13.27 | 17800 |
| 2023-05-04 | 19.81 | $13.06 | 10500 |
| 2023-05-03 | 21.68 | $13.56 | 18600 |
| 2023-05-02 | 22.61 | $13.79 | 24910 |
| 2023-05-01 | 25.15 | $14.36 | 13052 |
| 2023-04-28 | 28.04 | $14.91 | 44100 |
| 2023-04-27 | 32.48 | $15.60 | 12429 |
| 2023-04-26 | 25.12 | $15.15 | 22315 |
| 2023-04-25 | 30.79 | $15.95 | 14700 |
| 2023-04-24 | 35.01 | $16.40 | 4127 |
| 2023-04-21 | 37.16 | $16.60 | 94600 |
| 2023-04-20 | 36.61 | $16.57 | 3946 |
| 2023-04-19 | 37.77 | $16.68 | 2610 |
| 2023-04-18 | 34.54 | $16.50 | 4100 |
| 2023-04-17 | 33.63 | $16.45 | 4100 |
| 2023-04-14 | 36.84 | $16.78 | 2432 |
| 2023-04-13 | 38.31 | $16.92 | 6446 |
| 2023-04-12 | 36.77 | $16.83 | 8119 |
| 2023-04-11 | 32.68 | $16.60 | 3800 |
| 2023-04-10 | 32.68 | $16.60 | 4234 |
| 2023-04-06 | 33.79 | $16.73 | 4700 |
| 2023-04-05 | 34.48 | $16.81 | 3225 |
| 2023-04-04 | 34.82 | $16.85 | 2800 |
| 2023-04-03 | 36.16 | $17.01 | 5547 |
| 2023-03-31 | 33.89 | $16.86 | 5800 |
| 2023-03-30 | 34.12 | $16.89 | 4644 |
| 2023-03-29 | 35.98 | $17.13 | 4500 |
| 2023-03-28 | 35.28 | $17.08 | 4800 |
| 2023-03-27 | 36.18 | $17.20 | 10300 |
| 2023-03-24 | 34.87 | $17.10 | 4527 |
| 2023-03-23 | 35.64 | $17.21 | 3400 |
| 2023-03-22 | 36.68 | $17.36 | 10800 |
| 2023-03-21 | 33.47 | $17.10 | 8500 |
| 2023-03-20 | 28.99 | $16.76 | 13800 |
| 2023-03-17 | 28.86 | $16.75 | 11504 |
| 2023-03-16 | 30.10 | $16.98 | 25600 |
| 2023-03-15 | 31.32 | $17.20 | 15400 |
| 2023-03-14 | 33.12 | $17.51 | 26431 |
| 2023-03-13 | 28.59 | $17.15 | 26333 |
| 2023-03-10 | 47.09 | $19.35 | 10500 |
| 2023-03-09 | 47.22 | $19.36 | 2846 |
| 2023-03-08 | 52.69 | $19.75 | 2543 |
| 2023-03-07 | 48.94 | $19.49 | 5105 |
| 2023-03-06 | 48.79 | $19.48 | 10217 |
| 2023-03-03 | 48.93 | $19.49 | 20001 |
| 2023-03-02 | 51.07 | $19.65 | 5923 |
| 2023-03-01 | 50.69 | $19.62 | 3117 |
| 2023-02-28 | 49.43 | $19.52 | 15100 |
| 2023-02-27 | 55.04 | $19.94 | 2925 |
| 2023-02-24 | 51.69 | $19.67 | 4200 |
| 2023-02-23 | 56.10 | $19.97 | 42400 |
| 2023-02-22 | 63.68 | $20.41 | 5524 |
| 2023-02-21 | 62.02 | $20.26 | 5800 |
| 2023-02-17 | 62.74 | $20.30 | 8837 |
| 2023-02-16 | 61.68 | $20.20 | 5516 |
| 2023-02-15 | 61.68 | $20.20 | 9302 |
| 2023-02-14 | 57.86 | $19.85 | 6000 |
| 2023-02-13 | 55.21 | $19.63 | 18700 |
| 2023-02-10 | 52.35 | $19.41 | 19417 |
| 2023-02-09 | 49.72 | $19.22 | 1813 |
| 2023-02-08 | 46.46 | $19.00 | 8700 |
| 2023-02-07 | 49.95 | $19.25 | 43241 |
| 2023-02-06 | 49.66 | $19.23 | 6500 |
| 2023-02-03 | 48.11 | $19.12 | 10149 |
| 2023-02-02 | 44.56 | $18.88 | 18000 |
| 2023-02-01 | 51.22 | $19.36 | 12747 |
| 2023-01-31 | 52.46 | $19.44 | 9704 |
| 2023-01-30 | 51.20 | $19.35 | 3000 |
| 2023-01-27 | 47.67 | $19.11 | 2905 |
| 2023-01-26 | 45.97 | $19.00 | 1220 |
| 2023-01-25 | 50.97 | $19.35 | 713 |
| 2023-01-24 | 50.54 | $19.32 | 1800 |
| 2023-01-23 | 50.25 | $19.30 | 2200 |
| 2023-01-20 | 53.28 | $19.51 | 2112 |
| 2023-01-19 | 55.55 | $19.66 | 2411 |
| 2023-01-18 | 54.82 | $19.60 | 4500 |
| 2023-01-17 | 53.73 | $19.51 | 943 |
| 2023-01-13 | 55.71 | $19.65 | 720 |
| 2023-01-12 | 55.15 | $19.60 | 2500 |
| 2023-01-11 | 51.03 | $19.25 | 28207 |
| 2023-01-10 | 50.42 | $19.20 | 1700 |
| 2023-01-09 | 49.82 | $19.15 | 3800 |
| 2023-01-06 | 49.93 | $19.16 | 3100 |
| 2023-01-05 | 48.11 | $19.00 | 2031 |
| 2023-01-04 | 50.97 | $19.26 | 2600 |
| 2023-01-03 | 55.70 | $19.65 | 5000 |
| 2022-12-30 | 55.70 | $19.65 | 5228 |
| 2022-12-29 | 58.46 | $19.87 | 4700 |
| 2022-12-28 | 58.01 | $19.82 | 10200 |
| 2022-12-27 | 52.33 | $19.24 | 1218 |
| 2022-12-23 | 52.12 | $19.22 | 8000 |
| 2022-12-22 | 48.76 | $18.91 | 6500 |
| 2022-12-21 | 49.50 | $18.98 | 3900 |
| 2022-12-20 | 44.56 | $18.55 | 10600 |
| 2022-12-19 | 46.26 | $18.72 | 1710 |
| 2022-12-16 | 48.65 | $18.95 | 11800 |
| 2022-12-15 | 49.60 | $19.04 | 6846 |
| 2022-12-14 | 49.18 | $19.00 | 10837 |
| 2022-12-13 | 43.61 | $18.50 | 36246 |
| 2022-12-12 | 51.68 | $19.25 | 5000 |
| 2022-12-09 | 57.78 | $19.70 | 1938 |
| 2022-12-08 | 59.11 | $19.79 | 2500 |
| 2022-12-07 | 62.75 | $20.03 | 4400 |
| 2022-12-06 | 62.48 | $20.00 | 6400 |
| 2022-12-05 | 62.62 | $20.01 | 13200 |
| 2022-12-02 | 65.69 | $20.22 | 9200 |
| 2022-12-01 | 62.26 | $19.81 | 6200 |
| 2022-11-30 | 75.36 | $20.56 | 5320 |
| 2022-11-29 | 73.68 | $20.32 | 10800 |
| 2022-11-28 | 73.61 | $20.31 | 7400 |
| 2022-11-25 | 75.55 | $20.41 | 8015 |
| 2022-11-23 | 72.36 | $19.95 | 8500 |
| 2022-11-22 | 69.47 | $19.60 | 3430 |
| 2022-11-21 | 67.55 | $19.39 | 8800 |
| 2022-11-18 | 63.94 | $19.04 | 4500 |
| 2022-11-17 | 61.12 | $18.80 | 4718 |
| 2022-11-16 | 59.88 | $18.70 | 524 |
| 2022-11-15 | 57.29 | $18.50 | 1040 |
| 2022-11-14 | 55.94 | $18.40 | 3601 |
| 2022-11-11 | 55.54 | $18.37 | 2342 |
| 2022-11-10 | 54.08 | $18.26 | 19800 |
| 2022-11-09 | 51.91 | $18.10 | 4100 |
| 2022-11-08 | 54.04 | $18.24 | 9130 |
| 2022-11-07 | 55.11 | $18.31 | 9219 |
| 2022-11-04 | 58.08 | $18.50 | 8600 |
| 2022-11-03 | 63.38 | $18.81 | 4600 |
| 2022-11-02 | 62.54 | $18.73 | 3000 |
| 2022-11-01 | 64.65 | $18.85 | 12306 |
| 2022-10-31 | 66.79 | $18.97 | 12031 |
| 2022-10-28 | 62.90 | $18.57 | 21118 |
| 2022-10-27 | 61.18 | $18.41 | 1208 |
| 2022-10-26 | 59.38 | $18.25 | 3921 |
| 2022-10-25 | 59.71 | $18.27 | 1200 |
| 2022-10-24 | 59.60 | $18.26 | 10500 |
| 2022-10-21 | 55.37 | $17.88 | 16619 |
| 2022-10-20 | 54.90 | $17.84 | 6643 |
| 2022-10-19 | 52.76 | $17.66 | 1400 |
| 2022-10-18 | 54.11 | $17.76 | 3706 |
| 2022-10-17 | 52.96 | $17.66 | 8600 |
| 2022-10-14 | 54.79 | $17.80 | 11600 |
| 2022-10-13 | 52.10 | $17.56 | 25600 |
| 2022-10-12 | 48.98 | $17.30 | 4200 |
| 2022-10-11 | 45.21 | $17.01 | 2500 |
| 2022-10-10 | 46.22 | $17.10 | 5410 |
| 2022-10-07 | 44.25 | $16.95 | 3544 |
| 2022-10-06 | 47.91 | $17.28 | 1400 |
| 2022-10-05 | 47.03 | $17.21 | 6220 |
| 2022-10-04 | 44.87 | $17.04 | 5300 |
| 2022-10-03 | 40.82 | $16.74 | 5700 |
| 2022-09-30 | 38.08 | $16.55 | 5300 |
| 2022-09-29 | 38.17 | $16.56 | 14700 |
| 2022-09-28 | 42.79 | $17.05 | 3600 |
| 2022-09-27 | 39.23 | $16.80 | 5800 |
| 2022-09-26 | 35.24 | $16.54 | 5400 |
| 2022-09-23 | 35.76 | $16.60 | 4900 |
| 2022-09-22 | 38.04 | $16.86 | 3800 |
| 2022-09-21 | 40.00 | $17.07 | 3900 |
| 2022-09-20 | 39.72 | $17.05 | 5100 |
| 2022-09-19 | 40.71 | $17.16 | 600 |
| 2022-09-16 | 39.27 | $17.05 | 20000 |
| 2022-09-15 | 42.39 | $17.40 | 3742 |
| 2022-09-14 | 43.81 | $17.55 | 3439 |
| 2022-09-13 | 44.76 | $17.65 | 5047 |
| 2022-09-12 | 44.76 | $17.65 | 1715 |
| 2022-09-09 | 45.93 | $17.78 | 3740 |
| 2022-09-08 | 39.85 | $17.25 | 5900 |
| 2022-09-07 | 36.66 | $17.00 | 2700 |
| 2022-09-06 | 37.49 | $17.11 | 5714 |
| 2022-09-02 | 38.32 | $17.22 | 3500 |
| 2022-09-01 | 41.64 | $17.64 | 5800 |
| 2022-08-31 | 39.99 | $17.50 | 9102 |
| 2022-08-30 | 42.87 | $17.85 | 6247 |
| 2022-08-29 | 46.50 | $18.25 | 7400 |
| 2022-08-26 | 48.45 | $18.45 | 1200 |
| 2022-08-25 | 49.95 | $18.60 | 6200 |
| 2022-08-24 | 48.02 | $18.41 | 1000 |
| 2022-08-23 | 48.96 | $18.51 | 814 |
| 2022-08-22 | 49.80 | $18.60 | 2600 |
| 2022-08-19 | 51.85 | $18.82 | 1500 |
| 2022-08-18 | 53.27 | $18.97 | 3200 |
| 2022-08-17 | 49.97 | $18.59 | 3010 |
| 2022-08-16 | 51.99 | $18.81 | 801 |
| 2022-08-15 | 55.80 | $19.20 | 11000 |
| 2022-08-12 | 54.33 | $19.02 | 3800 |
| 2022-08-11 | 52.15 | $18.76 | 6228 |
| 2022-08-10 | 51.73 | $18.71 | 7500 |
| 2022-08-09 | 48.65 | $18.35 | 2100 |
| 2022-08-08 | 49.83 | $18.49 | 3322 |
| 2022-08-05 | 49.91 | $18.50 | 6846 |
| 2022-08-04 | 49.99 | $18.51 | 1523 |
| 2022-08-03 | 49.31 | $18.42 | 2815 |
| 2022-08-02 | 51.75 | $18.75 | 11100 |
| 2022-08-01 | 49.67 | $18.46 | 12300 |
| 2022-07-29 | 46.33 | $18.02 | 11000 |
| 2022-07-28 | 46.18 | $18.00 | 8331 |
| 2022-07-27 | 47.74 | $18.24 | 16200 |
| 2022-07-26 | 46.00 | $18.00 | 25804 |
| 2022-07-25 | 50.74 | $18.71 | 21400 |
| 2022-07-22 | 45.40 | $18.00 | 15544 |
| 2022-07-21 | 44.59 | $17.90 | 14700 |
| 2022-07-20 | 43.41 | $17.75 | 1646 |
| 2022-07-19 | 39.81 | $17.31 | 9916 |
| 2022-07-18 | 37.14 | $17.00 | 12700 |
| 2022-07-15 | 37.96 | $17.16 | 5700 |
| 2022-07-14 | 39.26 | $17.41 | 7434 |
| 2022-07-13 | 39.93 | $17.54 | 2600 |
| 2022-07-12 | 40.86 | $17.72 | 1700 |
| 2022-07-11 | 40.35 | $17.65 | 4409 |
| 2022-07-08 | 42.02 | $17.99 | 6000 |
| 2022-07-07 | 43.27 | $18.24 | 5202 |
| 2022-07-06 | 41.00 | $17.90 | 9300 |
| 2022-07-05 | 39.30 | $17.65 | 5100 |
| 2022-07-01 | 40.05 | $17.82 | 5300 |
| 2022-06-30 | 44.47 | $18.76 | 40748 |
| 2022-06-29 | 35.39 | $17.50 | 4948 |
| 2022-06-28 | 37.56 | $17.97 | 13500 |
| 2022-06-27 | 36.86 | $17.88 | 11000 |
| 2022-06-24 | 33.85 | $17.50 | 6416 |
| 2022-06-23 | 34.26 | $17.60 | 10047 |
| 2022-06-22 | 35.86 | $17.99 | 4200 |
| 2022-06-21 | 35.79 | $17.98 | 12900 |
| 2022-06-17 | 35.51 | $17.94 | 3715 |
| 2022-06-16 | 35.69 | $17.99 | 10719 |
| 2022-06-15 | 37.31 | $18.43 | 10700 |
| 2022-06-14 | 37.49 | $18.48 | 54445 |
| 2022-06-13 | 41.35 | $19.48 | 32200 |
| 2022-06-10 | 46.54 | $20.62 | 4800 |
| 2022-06-09 | 51.92 | $21.61 | 1110 |
| 2022-06-08 | 53.83 | $21.93 | 1441 |
| 2022-06-07 | 52.42 | $21.66 | 7240 |
| 2022-06-06 | 51.70 | $21.52 | 10540 |
| 2022-06-03 | 52.19 | $21.61 | 8100 |
| 2022-06-02 | 47.52 | $20.71 | 8825 |
| 2022-06-01 | 50.21 | $21.23 | 5900 |
| 2022-05-31 | 51.05 | $21.39 | 20343 |
| 2022-05-27 | 54.08 | $21.95 | 22003 |
| 2022-05-26 | 46.37 | $20.52 | 32924 |
| 2022-05-25 | 38.08 | $19.32 | 8014 |
| 2022-05-24 | 34.89 | $18.92 | 13700 |
| 2022-05-23 | 36.64 | $19.31 | 4334 |
| 2022-05-20 | 33.64 | $18.94 | 14141 |
| 2022-05-19 | 36.05 | $19.49 | 5033 |
| 2022-05-18 | 37.43 | $19.79 | 10744 |
| 2022-05-17 | 39.30 | $20.18 | 13700 |
| 2022-05-16 | 35.38 | $19.68 | 17100 |
| 2022-05-13 | 33.83 | $19.49 | 60600 |
| 2022-05-12 | 38.32 | $20.47 | 6710 |
| 2022-05-11 | 41.01 | $20.98 | 13242 |
| 2022-05-10 | 35.71 | $20.35 | 13118 |
| 2022-05-09 | 40.67 | $21.25 | 12000 |
| 2022-05-06 | 42.22 | $21.50 | 3500 |
| 2022-05-05 | 43.67 | $21.73 | 7000 |
| 2022-05-04 | 47.88 | $22.35 | 11900 |
| 2022-05-03 | 49.42 | $22.56 | 18806 |
| 2022-05-02 | 46.05 | $22.13 | 25036 |
| 2022-04-29 | 48.03 | $22.41 | 12400 |
| 2022-04-28 | 50.22 | $22.71 | 15921 |
| 2022-04-27 | 52.03 | $22.95 | 21500 |
| 2022-04-26 | 45.34 | $22.09 | 10030 |
| 2022-04-25 | 52.82 | $23.01 | 19800 |
| 2022-04-22 | 56.58 | $23.40 | 7222 |
| 2022-04-21 | 56.51 | $23.39 | 9974 |
| 2022-04-20 | 56.44 | $23.38 | 11146 |
| 2022-04-19 | 57.61 | $23.51 | 5548 |
| 2022-04-18 | 55.30 | $23.17 | 18010 |
| 2022-04-14 | 53.52 | $22.92 | 3200 |
| 2022-04-13 | 55.71 | $23.18 | 9200 |
| 2022-04-12 | 54.63 | $23.02 | 13200 |
| 2022-04-11 | 52.78 | $22.75 | 12200 |
| 2022-04-08 | 54.66 | $22.99 | 2400 |
| 2022-04-07 | 55.60 | $23.11 | 12300 |
| 2022-04-06 | 57.48 | $23.35 | 22500 |
| 2022-04-05 | 61.17 | $23.80 | 17343 |
| 2022-04-04 | 58.53 | $23.33 | 18000 |
| 2022-04-01 | 61.13 | $23.64 | 47701 |
| 2022-03-31 | 54.20 | $22.53 | 4600 |
| 2022-03-30 | 55.64 | $22.70 | 1340 |
| 2022-03-29 | 57.35 | $22.90 | 5510 |
| 2022-03-28 | 57.94 | $22.97 | 7614 |
| 2022-03-25 | 56.35 | $22.71 | 2700 |
| 2022-03-24 | 60.35 | $23.19 | 2646 |
| 2022-03-23 | 57.29 | $22.68 | 4526 |
| 2022-03-22 | 57.87 | $22.75 | 16300 |
| 2022-03-21 | 51.07 | $21.74 | 3703 |
| 2022-03-18 | 46.70 | $21.20 | 17443 |
| 2022-03-17 | 50.08 | $21.63 | 6300 |
| 2022-03-16 | 48.34 | $21.42 | 2249 |
| 2022-03-15 | 46.92 | $21.25 | 7400 |
| 2022-03-14 | 45.67 | $21.10 | 9635 |
| 2022-03-11 | 45.01 | $21.02 | 7800 |
| 2022-03-10 | 48.95 | $21.58 | 9000 |
| 2022-03-09 | 51.80 | $21.95 | 4312 |
| 2022-03-08 | 52.19 | $22.00 | 5100 |
| 2022-03-07 | 49.52 | $21.63 | 13016 |
| 2022-03-04 | 49.66 | $21.65 | 22100 |
| 2022-03-03 | 61.71 | $23.08 | 10000 |
| 2022-03-02 | 61.59 | $23.06 | 4600 |
| 2022-03-01 | 66.06 | $23.50 | 10000 |
| 2022-02-28 | 69.77 | $23.84 | 33800 |
| 2022-02-25 | 66.97 | $23.30 | 11740 |
| 2022-02-24 | 66.64 | $23.24 | 10900 |
| 2022-02-23 | 66.17 | $23.15 | 4700 |
| 2022-02-22 | 70.41 | $23.55 | 6945 |
| 2022-02-18 | 68.13 | $23.08 | 1900 |
| 2022-02-17 | 67.93 | $23.04 | 25030 |
| 2022-02-16 | 67.74 | $23.00 | 17100 |
| 2022-02-15 | 76.08 | $23.77 | 13121 |
| 2022-02-14 | 76.01 | $23.75 | 19622 |
| 2022-02-11 | 74.05 | $23.23 | 10728 |
| 2022-02-10 | 73.09 | $22.99 | 24638 |
| 2022-02-09 | 68.84 | $22.06 | 31217 |
| 2022-02-08 | 69.29 | $22.10 | 37000 |
| 2022-02-07 | 59.32 | $20.51 | 10825 |
| 2022-02-04 | 50.36 | $19.58 | 2843 |
| 2022-02-03 | 50.93 | $19.63 | 2507 |
| 2022-02-02 | 51.60 | $19.69 | 2720 |
| 2022-02-01 | 52.81 | $19.80 | 6500 |
| 2022-01-31 | 54.46 | $19.95 | 7835 |
| 2022-01-28 | 54.28 | $19.93 | 1929 |
| 2022-01-27 | 50.23 | $19.50 | 1508 |
| 2022-01-26 | 54.03 | $19.86 | 1200 |
| 2022-01-25 | 52.71 | $19.72 | 6037 |
| 2022-01-24 | 50.08 | $19.45 | 18240 |
| 2022-01-21 | 54.80 | $19.89 | 4900 |
| 2022-01-20 | 51.01 | $19.51 | 8600 |
| 2022-01-19 | 59.64 | $20.20 | 9548 |
| 2022-01-18 | 59.64 | $20.20 | 2600 |
| 2022-01-14 | 59.77 | $20.21 | 4772 |
| 2022-01-13 | 59.60 | $20.19 | 11300 |
| 2022-01-12 | 62.75 | $20.44 | 20221 |
| 2022-01-11 | 55.72 | $19.65 | 35603 |
| 2022-01-10 | 55.21 | $19.60 | 67312 |
| 2022-01-07 | 55.21 | $19.60 | 29000 |
| 2022-01-06 | 54.27 | $19.50 | 17942 |
| 2022-01-05 | 54.82 | $19.55 | 8520 |
| 2022-01-04 | 53.19 | $19.37 | 21605 |
| 2022-01-03 | 51.54 | $19.19 | 4500 |
| 2021-12-31 | 47.31 | $18.76 | 22500 |
| 2021-12-30 | 45.09 | $18.55 | 2012 |
| 2021-12-29 | 41.76 | $18.25 | 15516 |
| 2021-12-28 | 41.42 | $18.22 | 8300 |
| 2021-12-27 | 41.96 | $18.29 | 16234 |
| 2021-12-23 | 45.07 | $18.68 | 7500 |
| 2021-12-22 | 46.84 | $18.89 | 3105 |
| 2021-12-21 | 46.27 | $18.83 | 3100 |
| 2021-12-20 | 48.25 | $19.07 | 4300 |
| 2021-12-17 | 49.08 | $19.17 | 20231 |
| 2021-12-16 | 50.40 | $19.33 | 14500 |
| 2021-12-15 | 48.59 | $19.11 | 2700 |
| 2021-12-14 | 49.37 | $19.21 | 11935 |
| 2021-12-13 | 50.91 | $19.41 | 4439 |
| 2021-12-10 | 52.72 | $19.64 | 9647 |
| 2021-12-09 | 50.62 | $19.35 | 6828 |
| 2021-12-08 | 55.90 | $20.00 | 9221 |
| 2021-12-07 | 49.78 | $19.20 | 36700 |
| 2021-12-06 | 43.13 | $18.49 | 5300 |
| 2021-12-03 | 44.88 | $18.71 | 3200 |
| 2021-12-02 | 47.63 | $19.04 | 4900 |
| 2021-12-01 | 41.31 | $18.43 | 7200 |
| 2021-11-30 | 43.26 | $18.67 | 8800 |
| 2021-11-29 | 49.36 | $19.33 | 1000 |
| 2021-11-26 | 53.24 | $19.69 | 1900 |
| 2021-11-24 | 61.40 | $20.33 | 5543 |
| 2021-11-23 | 60.60 | $20.24 | 2300 |
| 2021-11-22 | 62.96 | $20.41 | 8300 |
| 2021-11-19 | 56.96 | $19.77 | 18449 |
| 2021-11-18 | 59.09 | $19.92 | 3746 |
| 2021-11-17 | 54.33 | $19.48 | 6600 |
| 2021-11-16 | 57.20 | $19.68 | 2100 |
| 2021-11-15 | 62.55 | $20.02 | 3510 |
| 2021-11-12 | 66.36 | $20.24 | 12400 |
| 2021-11-11 | 63.27 | $19.92 | 5200 |
| 2021-11-10 | 66.54 | $20.10 | 3229 |
| 2021-11-09 | 66.54 | $20.10 | 11442 |
| 2021-11-08 | 68.13 | $20.19 | 8604 |
| 2021-11-05 | 69.00 | $20.24 | 8509 |
| 2021-11-04 | 67.08 | $20.00 | 17443 |
| 2021-11-03 | 66.26 | $19.90 | 10000 |
| 2021-11-02 | 65.43 | $19.80 | 12315 |
| 2021-11-01 | 59.63 | $19.18 | 7829 |
| 2021-10-29 | 56.25 | $18.88 | 2100 |
| 2021-10-28 | 61.46 | $19.20 | 3700 |
| 2021-10-27 | 60.48 | $19.11 | 6100 |
| 2021-10-26 | 60.16 | $19.08 | 6500 |
| 2021-10-25 | 54.57 | $18.60 | 7800 |
| 2021-10-22 | 54.18 | $18.57 | 4100 |
| 2021-10-21 | 48.41 | $18.15 | 2424 |
| 2021-10-20 | 51.81 | $18.38 | 2600 |
| 2021-10-19 | 51.10 | $18.33 | 9505 |
| 2021-10-18 | 48.66 | $18.16 | 5038 |
| 2021-10-15 | 49.49 | $18.22 | 11436 |
| 2021-10-14 | 54.63 | $18.57 | 10500 |
| 2021-10-13 | 45.94 | $18.00 | 5732 |
| 2021-10-12 | 45.94 | $18.00 | 9018 |
| 2021-10-11 | 49.39 | $18.23 | 18317 |
| 2021-10-08 | 51.79 | $18.38 | 848 |
| 2021-10-07 | 52.94 | $18.45 | 7700 |
| 2021-10-06 | 55.96 | $18.63 | 3900 |
| 2021-10-05 | 55.82 | $18.62 | 9700 |
| 2021-10-04 | 52.99 | $18.41 | 3440 |
| 2021-10-01 | 54.57 | $18.51 | 3823 |
| 2021-09-30 | 56.00 | $18.60 | 13100 |
| 2021-09-29 | 52.74 | $18.35 | 2904 |
| 2021-09-28 | 52.74 | $18.35 | 5928 |
| 2021-09-27 | 57.69 | $18.67 | 5400 |
| 2021-09-24 | 54.79 | $18.44 | 3646 |
| 2021-09-23 | 53.61 | $18.35 | 7600 |
| 2021-09-22 | 51.61 | $18.20 | 1300 |
| 2021-09-21 | 51.61 | $18.20 | 4427 |
| 2021-09-20 | 53.99 | $18.37 | 8627 |
| 2021-09-17 | 56.93 | $18.57 | 15100 |
| 2021-09-16 | 51.82 | $18.16 | 2536 |
| 2021-09-15 | 54.36 | $18.33 | 2708 |
| 2021-09-14 | 52.27 | $18.17 | 6000 |
| 2021-09-13 | 51.34 | $18.10 | 6114 |
| 2021-09-10 | 49.34 | $17.95 | 2616 |
| 2021-09-09 | 48.67 | $17.90 | 4100 |
| 2021-09-08 | 53.50 | $18.26 | 3725 |
| 2021-09-07 | 50.80 | $18.05 | 4500 |
| 2021-09-03 | 57.96 | $18.52 | 9200 |
| 2021-09-02 | 62.22 | $18.76 | 7000 |
| 2021-09-01 | 67.95 | $19.05 | 17500 |
| 2021-08-31 | 60.43 | $18.42 | 7923 |
| 2021-08-30 | 54.65 | $18.06 | 7516 |
| 2021-08-27 | 51.67 | $17.90 | 5400 |
| 2021-08-26 | 52.70 | $17.95 | 5100 |
| 2021-08-25 | 52.16 | $17.92 | 3724 |
| 2021-08-24 | 50.54 | $17.83 | 500 |
| 2021-08-23 | 50.91 | $17.85 | 4517 |
| 2021-08-20 | 51.08 | $17.86 | 1435 |
| 2021-08-19 | 49.60 | $17.77 | 5200 |
| 2021-08-18 | 50.57 | $17.83 | 11245 |
| 2021-08-17 | 52.85 | $17.97 | 5030 |
| 2021-08-16 | 53.34 | $18.00 | 6100 |
| 2021-08-13 | 50.43 | $17.80 | 4701 |
| 2021-08-12 | 50.58 | $17.81 | 8700 |
| 2021-08-11 | 50.44 | $17.80 | 8220 |
| 2021-08-10 | 48.36 | $17.65 | 5227 |
| 2021-08-09 | 49.95 | $17.77 | 1404 |
| 2021-08-06 | 50.48 | $17.81 | 10319 |
| 2021-08-05 | 51.92 | $17.92 | 8717 |
| 2021-08-04 | 46.40 | $17.50 | 6631 |
| 2021-08-03 | 46.52 | $17.51 | 17245 |
| 2021-08-02 | 42.99 | $17.26 | 22191 |
| 2021-07-30 | 43.54 | $17.31 | 4701 |
| 2021-07-29 | 42.29 | $17.22 | 27118 |
| 2021-07-28 | 44.80 | $17.46 | 5100 |
| 2021-07-27 | 42.64 | $17.30 | 4500 |
| 2021-07-26 | 42.51 | $17.29 | 6028 |
| 2021-07-23 | 38.57 | $17.00 | 5400 |
| 2021-07-22 | 40.67 | $17.23 | 4839 |
| 2021-07-21 | 40.85 | $17.25 | 10600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.27
2026-07-17
Close Price
$45.35
Vol: 21600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -18.27 | $45.35 | 21600 |
| 2026-07-16 | -8.04 | $45.86 | 23600 |
| 2026-07-15 | -26.87 | $44.83 | 26000 |
| 2026-07-14 | -32.72 | $44.51 | 42701 |
| 2026-07-13 | -25.78 | $44.89 | 25400 |
| 2026-07-10 | -35.10 | $44.38 | 19432 |
| 2026-07-09 | -43.88 | $43.90 | 14900 |
| 2026-07-08 | -49.56 | $43.46 | 15741 |
| 2026-07-07 | -37.08 | $43.96 | 23138 |
| 2026-07-06 | -27.83 | $44.31 | 23200 |
| 2026-07-02 | -22.18 | $44.53 | 18100 |
| 2026-07-01 | -1.42 | $46.18 | 28600 |
| 2026-06-30 | -23.06 | $44.11 | 32800 |
| 2026-06-29 | -13.32 | $44.90 | 36947 |
| 2026-06-26 | -7.15 | $45.40 | 147900 |
| 2026-06-25 | -7.18 | $43.30 | 5700 |
| 2026-06-24 | -4.88 | $43.43 | 17600 |
| 2026-06-23 | -0.87 | $43.17 | 14734 |
| 2026-06-22 | -13.94 | $42.25 | 12600 |
| 2026-06-18 | -4.12 | $42.58 | 62135 |
| 2026-06-17 | -32.45 | $40.86 | 27000 |
| 2026-06-16 | -23.91 | $41.35 | 15413 |
| 2026-06-15 | -22.13 | $41.46 | 15826 |
| 2026-06-12 | -8.41 | $41.87 | 25738 |
| 2026-06-11 | -5.65 | $41.65 | 26712 |
| 2026-06-10 | -4.03 | $41.64 | 34000 |
| 2026-06-09 | -11.48 | $40.96 | 32627 |
| 2026-06-08 | -7.40 | $40.27 | 31200 |
| 2026-06-05 | -8.33 | $39.72 | 23700 |
| 2026-06-04 | -4.05 | $39.72 | 9400 |
| 2026-06-03 | -53.89 | $38.12 | 14302 |
| 2026-06-02 | -25.23 | $39.04 | 8400 |
| 2026-06-01 | -30.53 | $38.87 | 12611 |
| 2026-05-29 | -9.66 | $39.54 | 12600 |
| 2026-05-28 | 0.00 | $39.00 | 9600 |
| 2026-05-27 | -3.64 | $38.76 | 41000 |
| 2026-05-26 | -16.39 | $38.17 | 21700 |
| 2026-05-22 | -72.13 | $37.15 | 11540 |
| 2026-05-21 | -53.09 | $37.55 | 13205 |
| 2026-05-20 | -53.61 | $37.54 | 12200 |
| 2026-05-19 | -84.02 | $36.95 | 10622 |
| 2026-05-18 | -83.33 | $37.12 | 19000 |
| 2026-05-15 | -95.70 | $36.90 | 29322 |
| 2026-05-14 | -73.03 | $37.38 | 12843 |
| 2026-05-13 | -92.70 | $37.03 | 14246 |
| 2026-05-12 | -96.09 | $36.97 | 11000 |
| 2026-05-11 | -79.33 | $37.27 | 19800 |
| 2026-05-08 | -21.79 | $38.30 | 5738 |
| 2026-05-07 | -28.89 | $38.18 | 9023 |
| 2026-05-06 | -74.15 | $37.51 | 9326 |
| 2026-05-05 | -78.81 | $37.40 | 13539 |
| 2026-05-04 | -95.34 | $37.01 | 13524 |
| 2026-05-01 | -85.17 | $37.25 | 8300 |
| 2026-04-30 | -70.23 | $37.16 | 14000 |
| 2026-04-29 | -70.57 | $37.15 | 7933 |
| 2026-04-28 | -26.76 | $38.46 | 6900 |
| 2026-04-27 | -42.32 | $37.91 | 8813 |
| 2026-04-24 | -33.03 | $38.18 | 6900 |
| 2026-04-23 | -39.76 | $37.96 | 10246 |
| 2026-04-22 | -44.65 | $37.80 | 9400 |
| 2026-04-21 | -41.28 | $37.91 | 20536 |
| 2026-04-20 | -54.43 | $37.48 | 6740 |
| 2026-04-17 | -48.96 | $37.62 | 9540 |
| 2026-04-16 | -49.28 | $37.55 | 11209 |
| 2026-04-15 | -44.73 | $37.69 | 5948 |
| 2026-04-14 | -42.74 | $37.76 | 8300 |
| 2026-04-13 | -21.65 | $38.50 | 6232 |
| 2026-04-10 | -28.49 | $38.26 | 4000 |
| 2026-04-09 | -4.23 | $39.11 | 9000 |
| 2026-04-08 | -20.78 | $38.19 | 13100 |
| 2026-04-07 | -5.43 | $37.30 | 7125 |
| 2026-04-06 | -1.07 | $37.38 | 4300 |
| 2026-04-02 | -20.32 | $37.02 | 3000 |
| 2026-04-01 | -33.16 | $36.78 | 7200 |
| 2026-03-31 | -40.64 | $36.64 | 5800 |
| 2026-03-30 | -34.22 | $36.76 | 11732 |
| 2026-03-27 | -48.18 | $36.34 | 6506 |
| 2026-03-26 | -28.18 | $36.78 | 7934 |
| 2026-03-25 | -34.50 | $36.70 | 6000 |
| 2026-03-24 | -33.62 | $36.72 | 7505 |
| 2026-03-23 | -20.24 | $36.99 | 22745 |
| 2026-03-20 | -57.66 | $36.07 | 35249 |
| 2026-03-19 | -52.82 | $36.19 | 9593 |
| 2026-03-18 | -69.35 | $35.78 | 14600 |
| 2026-03-17 | -61.42 | $36.00 | 10537 |
| 2026-03-16 | -66.88 | $36.07 | 6040 |
| 2026-03-13 | -73.50 | $35.86 | 26500 |
| 2026-03-12 | -64.98 | $36.13 | 12420 |
| 2026-03-11 | -72.65 | $35.95 | 11300 |
| 2026-03-10 | -78.91 | $35.91 | 13110 |
| 2026-03-09 | -74.74 | $36.24 | 15200 |
| 2026-03-06 | -80.40 | $36.10 | 52600 |
| 2026-03-05 | -82.21 | $36.00 | 14000 |
| 2026-03-04 | -80.40 | $36.10 | 10735 |
| 2026-03-03 | -76.59 | $36.31 | 10600 |
| 2026-03-02 | -85.48 | $35.82 | 11345 |
| 2026-02-27 | -91.83 | $35.47 | 32500 |
| 2026-02-26 | -82.76 | $35.97 | 8607 |
| 2026-02-25 | -69.87 | $36.68 | 7800 |
| 2026-02-24 | -85.30 | $35.83 | 9400 |
| 2026-02-23 | -98.19 | $35.12 | 17600 |
| 2026-02-20 | -98.83 | $36.32 | 10716 |
| 2026-02-19 | -98.56 | $36.41 | 7000 |
| 2026-02-18 | -85.65 | $36.95 | 8838 |
| 2026-02-17 | -68.18 | $37.68 | 9400 |
| 2026-02-13 | -69.62 | $37.62 | 8700 |
| 2026-02-12 | -76.79 | $37.32 | 12700 |
| 2026-02-11 | -66.75 | $37.74 | 7600 |
| 2026-02-10 | -45.69 | $38.62 | 11413 |
| 2026-02-09 | -38.52 | $38.92 | 11500 |
| 2026-02-06 | -22.25 | $39.60 | 14900 |
| 2026-02-05 | -24.82 | $39.41 | 8400 |
| 2026-02-04 | -29.48 | $39.22 | 14500 |
| 2026-02-03 | -17.20 | $39.72 | 10707 |
| 2026-02-02 | -21.13 | $39.56 | 25913 |
| 2026-01-30 | -51.35 | $38.33 | 18016 |
| 2026-01-29 | -56.27 | $38.13 | 13000 |
| 2026-01-28 | -80.84 | $37.13 | 13735 |
| 2026-01-27 | -88.45 | $36.82 | 15721 |
| 2026-01-26 | -86.49 | $36.90 | 12345 |
| 2026-01-23 | -93.59 | $36.77 | 13405 |
| 2026-01-22 | -27.69 | $39.34 | 13716 |
| 2026-01-21 | -28.07 | $39.57 | 13700 |
| 2026-01-20 | -78.08 | $37.71 | 11415 |
| 2026-01-16 | -74.22 | $37.92 | 16100 |
| 2026-01-15 | -45.67 | $39.47 | 10442 |
| 2026-01-14 | -72.19 | $38.03 | 31200 |
| 2026-01-13 | -82.87 | $37.45 | 13842 |
| 2026-01-12 | -80.11 | $37.60 | 18142 |
| 2026-01-09 | -76.24 | $37.81 | 50319 |
| 2026-01-08 | -75.51 | $37.85 | 60440 |
| 2026-01-07 | -94.48 | $36.82 | 13148 |
| 2026-01-06 | -85.96 | $37.42 | 16926 |
| 2026-01-05 | -87.67 | $37.33 | 25328 |
| 2026-01-02 | -92.41 | $37.08 | 19400 |
| 2025-12-31 | -95.55 | $37.44 | 9400 |
| 2025-12-30 | -88.74 | $38.09 | 14800 |
| 2025-12-29 | -93.82 | $38.00 | 10500 |
| 2025-12-26 | -76.48 | $38.73 | 13100 |
| 2025-12-24 | -62.95 | $39.30 | 14200 |
| 2025-12-23 | -60.65 | $39.16 | 12200 |
| 2025-12-22 | -41.30 | $39.79 | 25029 |
| 2025-12-19 | -27.67 | $40.29 | 68900 |
| 2025-12-18 | -8.50 | $41.06 | 63200 |
| 2025-12-17 | -10.98 | $40.90 | 49900 |
| 2025-12-16 | -10.49 | $40.89 | 39031 |
| 2025-12-15 | -2.23 | $40.86 | 20100 |
| 2025-12-12 | -8.09 | $40.51 | 20400 |
| 2025-12-11 | -3.50 | $40.41 | 44800 |
| 2025-12-10 | -8.82 | $39.51 | 64821 |
| 2025-12-09 | -6.39 | $38.98 | 10728 |
| 2025-12-08 | -8.19 | $38.79 | 11533 |
| 2025-12-05 | -7.85 | $38.61 | 19800 |
| 2025-12-04 | -6.71 | $38.60 | 8200 |
| 2025-12-03 | -3.25 | $38.76 | 17236 |
| 2025-12-02 | -12.95 | $38.12 | 10400 |
| 2025-12-01 | -12.94 | $38.07 | 10742 |
| 2025-11-28 | -10.65 | $38.18 | 9835 |
| 2025-11-26 | -11.48 | $38.14 | 15800 |
| 2025-11-25 | -5.01 | $38.45 | 21615 |
| 2025-11-24 | -13.82 | $36.83 | 14000 |
| 2025-11-21 | -17.50 | $36.87 | 30713 |
| 2025-11-20 | -52.35 | $35.83 | 22900 |
| 2025-11-19 | -49.63 | $35.94 | 14500 |
| 2025-11-18 | -58.12 | $35.86 | 19230 |
| 2025-11-17 | -71.15 | $35.25 | 13110 |
| 2025-11-14 | -41.07 | $36.51 | 15223 |
| 2025-11-13 | -44.25 | $36.35 | 14214 |
| 2025-11-12 | -46.23 | $36.25 | 11522 |
| 2025-11-11 | -47.02 | $36.21 | 18300 |
| 2025-11-10 | -55.95 | $35.76 | 25600 |
| 2025-11-07 | -61.51 | $35.48 | 11539 |
| 2025-11-06 | -62.90 | $35.41 | 24500 |
| 2025-11-05 | -57.34 | $35.69 | 15000 |
| 2025-11-04 | -72.02 | $34.95 | 19800 |
| 2025-11-03 | -73.02 | $34.90 | 27312 |
| 2025-10-31 | -80.36 | $34.53 | 16800 |
| 2025-10-30 | -74.01 | $34.85 | 22948 |
| 2025-10-29 | -70.63 | $35.02 | 42909 |
| 2025-10-28 | -50.99 | $36.01 | 21140 |
| 2025-10-27 | -39.09 | $36.61 | 16700 |
| 2025-10-24 | -27.38 | $37.20 | 15400 |
| 2025-10-23 | -39.68 | $36.58 | 67963 |
| 2025-10-22 | -21.23 | $37.51 | 30104 |
| 2025-10-21 | -27.27 | $36.98 | 22527 |
| 2025-10-20 | -78.87 | $34.59 | 22400 |
| 2025-10-17 | -96.56 | $34.02 | 14700 |
| 2025-10-16 | -95.86 | $34.11 | 17439 |
| 2025-10-15 | -66.16 | $36.04 | 16812 |
| 2025-10-14 | -54.20 | $36.51 | 40901 |
| 2025-10-13 | -84.22 | $35.33 | 32900 |
| 2025-10-10 | -100.00 | $34.71 | 15348 |
| 2025-10-09 | -79.61 | $36.22 | 11000 |
| 2025-10-08 | -71.71 | $36.46 | 16013 |
| 2025-10-07 | -69.08 | $36.54 | 17600 |
| 2025-10-06 | -70.72 | $36.49 | 24100 |
| 2025-10-03 | -82.57 | $36.13 | 14611 |
| 2025-10-02 | -92.11 | $35.84 | 11300 |
| 2025-10-01 | -83.33 | $36.44 | 17544 |
| 2025-09-30 | -70.83 | $36.77 | 10006 |
| 2025-09-29 | -72.73 | $36.72 | 15900 |
| 2025-09-26 | -19.70 | $38.12 | 78432 |
| 2025-09-25 | -28.41 | $37.89 | 14100 |
| 2025-09-24 | -40.53 | $37.57 | 9100 |
| 2025-09-23 | -33.71 | $37.75 | 16101 |
| 2025-09-22 | -29.92 | $37.85 | 25600 |
| 2025-09-19 | -11.57 | $38.19 | 95614 |
| 2025-09-18 | -5.34 | $38.41 | 19200 |
| 2025-09-17 | -39.23 | $36.53 | 20813 |
| 2025-09-16 | -48.01 | $36.14 | 10139 |
| 2025-09-15 | -40.32 | $36.43 | 10800 |
| 2025-09-12 | -31.30 | $36.77 | 9300 |
| 2025-09-11 | -32.10 | $36.74 | 27248 |
| 2025-09-10 | -42.44 | $36.35 | 13400 |
| 2025-09-09 | -27.99 | $36.50 | 18800 |
| 2025-09-08 | -19.67 | $36.88 | 13100 |
| 2025-09-05 | -16.97 | $36.94 | 11319 |
| 2025-09-04 | -12.82 | $37.15 | 24400 |
| 2025-09-03 | -19.55 | $36.73 | 17900 |
| 2025-09-02 | -15.54 | $36.98 | 15000 |
| 2025-08-29 | -9.29 | $37.37 | 14131 |
| 2025-08-28 | -9.43 | $37.28 | 11500 |
| 2025-08-27 | -8.62 | $37.33 | 17200 |
| 2025-08-26 | -7.38 | $37.23 | 69344 |
| 2025-08-25 | -13.95 | $36.52 | 19100 |
| 2025-08-22 | -6.62 | $36.65 | 33400 |
| 2025-08-21 | -34.68 | $34.46 | 12500 |
| 2025-08-20 | -38.27 | $34.71 | 11300 |
| 2025-08-19 | -49.18 | $34.18 | 10100 |
| 2025-08-18 | -49.70 | $34.22 | 11517 |
| 2025-08-15 | -44.09 | $34.50 | 17700 |
| 2025-08-14 | -36.07 | $34.90 | 11209 |
| 2025-08-13 | -29.86 | $35.21 | 16600 |
| 2025-08-12 | -37.27 | $34.84 | 34700 |
| 2025-08-11 | -81.36 | $32.64 | 17000 |
| 2025-08-08 | -78.96 | $32.76 | 12546 |
| 2025-08-07 | -93.79 | $32.02 | 12300 |
| 2025-08-06 | -94.44 | $32.11 | 9900 |
| 2025-08-05 | -87.67 | $32.29 | 21700 |
| 2025-08-04 | -82.70 | $32.54 | 12100 |
| 2025-08-01 | -93.04 | $32.02 | 23224 |
| 2025-07-31 | -76.14 | $32.87 | 21700 |
| 2025-07-30 | -67.79 | $33.29 | 17600 |
| 2025-07-29 | -51.45 | $33.69 | 20100 |
| 2025-07-28 | -33.24 | $34.30 | 17732 |
| 2025-07-25 | -33.33 | $34.11 | 28044 |
| 2025-07-24 | -25.69 | $34.66 | 32600 |
| 2025-07-23 | -12.72 | $35.68 | 34700 |
| 2025-07-22 | -11.66 | $35.75 | 41200 |
| 2025-07-21 | -4.67 | $35.76 | 40713 |
| 2025-07-18 | -4.21 | $34.83 | 34600 |
| 2025-07-17 | -9.71 | $34.32 | 29400 |
| 2025-07-16 | -16.86 | $33.82 | 36700 |
| 2025-07-15 | -16.54 | $33.50 | 36900 |
| 2025-07-14 | -6.07 | $34.19 | 24216 |
| 2025-07-11 | -25.80 | $32.89 | 12800 |
| 2025-07-10 | -14.72 | $33.62 | 11500 |
| 2025-07-09 | -13.96 | $33.67 | 18931 |
| 2025-07-08 | -7.74 | $33.84 | 25606 |
| 2025-07-07 | -11.45 | $33.57 | 23100 |
| 2025-07-03 | -1.53 | $33.81 | 14205 |
| 2025-07-02 | -5.24 | $33.24 | 24213 |
| 2025-07-01 | -0.20 | $32.88 | 38800 |
| 2025-06-30 | -19.95 | $31.01 | 75400 |
| 2025-06-27 | -67.55 | $29.22 | 842300 |
| 2025-06-26 | -56.38 | $29.64 | 26900 |
| 2025-06-25 | -76.33 | $28.89 | 29600 |
| 2025-06-24 | -65.96 | $29.28 | 38931 |
| 2025-06-23 | -85.37 | $28.55 | 52700 |
| 2025-06-20 | -91.37 | $28.37 | 34508 |
| 2025-06-18 | -83.56 | $28.66 | 24232 |
| 2025-06-17 | -85.79 | $28.61 | 19514 |
| 2025-06-16 | -96.88 | $28.27 | 25010 |
| 2025-06-13 | -96.10 | $28.90 | 20719 |
| 2025-06-12 | -80.12 | $29.68 | 13031 |
| 2025-06-11 | -77.19 | $29.78 | 12300 |
| 2025-06-10 | -71.93 | $29.96 | 13000 |
| 2025-06-09 | -83.63 | $29.56 | 13529 |
| 2025-06-06 | -78.26 | $29.80 | 16940 |
| 2025-06-05 | -87.60 | $29.50 | 11139 |
| 2025-06-04 | -89.81 | $29.42 | 13300 |
| 2025-06-03 | -91.23 | $29.56 | 18017 |
| 2025-06-02 | -88.64 | $29.87 | 15410 |
| 2025-05-30 | -82.97 | $30.05 | 10200 |
| 2025-05-29 | -76.03 | $30.27 | 9900 |
| 2025-05-28 | -82.01 | $29.99 | 9800 |
| 2025-05-27 | -81.40 | $30.01 | 19136 |
| 2025-05-23 | -83.54 | $29.94 | 17706 |
| 2025-05-22 | -75.91 | $30.19 | 33600 |
| 2025-05-21 | -55.18 | $30.87 | 10443 |
| 2025-05-20 | -40.85 | $31.34 | 8400 |
| 2025-05-19 | -34.86 | $31.31 | 10000 |
| 2025-05-16 | -30.29 | $31.22 | 8831 |
| 2025-05-15 | -11.48 | $32.09 | 9300 |
| 2025-05-14 | -20.04 | $31.65 | 12200 |
| 2025-05-13 | -20.60 | $31.52 | 4500 |
| 2025-05-12 | -16.46 | $31.63 | 8918 |
| 2025-05-09 | -25.71 | $31.04 | 48702 |
| 2025-05-08 | -15.65 | $31.53 | 14000 |
| 2025-05-07 | -15.22 | $30.66 | 10627 |
| 2025-05-06 | -24.20 | $30.16 | 7214 |
| 2025-05-05 | -8.54 | $30.87 | 5640 |
| 2025-05-02 | -7.54 | $30.67 | 7939 |
| 2025-05-01 | -14.06 | $30.10 | 5800 |
| 2025-04-30 | -19.27 | $29.77 | 18500 |
| 2025-04-29 | -11.69 | $30.25 | 13816 |
| 2025-04-28 | -15.80 | $29.99 | 11819 |
| 2025-04-25 | -20.22 | $29.71 | 8200 |
| 2025-04-24 | -11.30 | $30.31 | 12611 |
| 2025-04-23 | -14.13 | $30.13 | 16000 |
| 2025-04-22 | -28.09 | $29.32 | 20104 |
| 2025-04-21 | -43.94 | $28.50 | 24500 |
| 2025-04-17 | -51.24 | $28.00 | 13401 |
| 2025-04-16 | -50.51 | $28.05 | 10114 |
| 2025-04-15 | -58.01 | $27.70 | 16732 |
| 2025-04-14 | -63.67 | $27.29 | 17300 |
| 2025-04-11 | -67.13 | $27.04 | 26513 |
| 2025-04-10 | -49.17 | $28.34 | 33700 |
| 2025-04-09 | -27.07 | $29.94 | 48000 |
| 2025-04-08 | -68.09 | $26.97 | 103239 |
| 2025-04-07 | -82.87 | $25.90 | 29800 |
| 2025-04-04 | -82.39 | $26.05 | 59045 |
| 2025-04-03 | -98.12 | $27.13 | 40220 |
| 2025-04-02 | -78.11 | $30.06 | 13003 |
| 2025-04-01 | -85.98 | $29.71 | 23615 |
| 2025-03-31 | -84.62 | $30.02 | 18221 |
| 2025-03-28 | -91.66 | $29.69 | 16702 |
| 2025-03-27 | -76.61 | $30.79 | 17100 |
| 2025-03-26 | -88.20 | $30.01 | 12122 |
| 2025-03-25 | -83.63 | $30.37 | 12900 |
| 2025-03-24 | -73.35 | $31.18 | 17800 |
| 2025-03-21 | -80.75 | $30.88 | 21220 |
| 2025-03-20 | -79.48 | $31.27 | 20300 |
| 2025-03-19 | -82.90 | $31.04 | 16722 |
| 2025-03-18 | -85.48 | $30.87 | 21514 |
| 2025-03-17 | -89.27 | $30.41 | 10700 |
| 2025-03-14 | -91.67 | $30.13 | 16400 |
| 2025-03-13 | -97.47 | $29.40 | 16327 |
| 2025-03-12 | -95.10 | $29.70 | 21613 |
| 2025-03-11 | -97.76 | $29.38 | 26500 |
| 2025-03-10 | -100.00 | $29.82 | 22800 |
| 2025-03-07 | -95.94 | $31.87 | 18900 |
| 2025-03-06 | -95.53 | $33.10 | 25200 |
| 2025-03-05 | -93.89 | $33.59 | 8015 |
| 2025-03-04 | -80.96 | $34.25 | 29508 |
| 2025-03-03 | -69.05 | $35.16 | 12800 |
| 2025-02-28 | -63.12 | $35.79 | 12300 |
| 2025-02-27 | -65.29 | $35.56 | 18607 |
| 2025-02-26 | -62.28 | $35.88 | 27300 |
| 2025-02-25 | -58.04 | $36.33 | 18018 |
| 2025-02-24 | -54.09 | $36.75 | 25932 |
| 2025-02-21 | -45.72 | $37.64 | 27500 |
| 2025-02-20 | -34.24 | $38.86 | 22300 |
| 2025-02-19 | -15.62 | $40.84 | 25411 |
| 2025-02-18 | -10.54 | $41.38 | 31419 |
| 2025-02-14 | -20.04 | $40.37 | 25200 |
| 2025-02-13 | -10.54 | $41.38 | 26300 |
| 2025-02-12 | -14.96 | $40.91 | 35148 |
| 2025-02-11 | -8.03 | $41.61 | 44600 |
| 2025-02-10 | -14.94 | $40.29 | 68070 |
| 2025-02-07 | -5.64 | $40.10 | 110732 |
| 2025-02-06 | -4.49 | $36.56 | 94640 |
| 2025-02-05 | -38.65 | $33.51 | 42900 |
| 2025-02-04 | -55.95 | $32.87 | 42911 |
| 2025-02-03 | -74.05 | $32.20 | 25846 |
| 2025-01-31 | -63.78 | $32.58 | 27000 |
| 2025-01-30 | -70.81 | $32.32 | 17716 |
| 2025-01-29 | -70.27 | $32.34 | 23603 |
| 2025-01-28 | -74.59 | $32.18 | 16500 |
| 2025-01-27 | -71.08 | $32.31 | 27646 |
| 2025-01-24 | -65.41 | $32.52 | 15900 |
| 2025-01-23 | -69.19 | $32.38 | 24217 |
| 2025-01-22 | -67.03 | $32.46 | 26700 |
| 2025-01-21 | -54.05 | $33.00 | 15508 |
| 2025-01-17 | -63.23 | $32.95 | 24304 |
| 2025-01-16 | -61.08 | $33.05 | 47616 |
| 2025-01-15 | -64.95 | $32.87 | 34246 |
| 2025-01-14 | -81.43 | $32.15 | 52614 |
| 2025-01-13 | -95.71 | $31.45 | 54434 |
| 2025-01-10 | -96.37 | $31.63 | 59900 |
| 2025-01-08 | -92.97 | $32.70 | 27113 |
| 2025-01-07 | -98.81 | $32.85 | 25616 |
| 2025-01-06 | -93.25 | $33.32 | 43700 |
| 2025-01-03 | -95.87 | $33.24 | 42700 |
| 2025-01-02 | -97.77 | $33.42 | 26033 |
| 2024-12-31 | -93.29 | $33.71 | 19700 |
| 2024-12-30 | -94.81 | $33.75 | 19407 |
| 2024-12-27 | -92.28 | $33.86 | 18744 |
| 2024-12-26 | -87.37 | $34.00 | 20000 |
| 2024-12-24 | -88.07 | $33.98 | 8100 |
| 2024-12-23 | -86.67 | $34.02 | 17500 |
| 2024-12-20 | -81.75 | $34.16 | 31500 |
| 2024-12-19 | -95.71 | $33.81 | 31400 |
| 2024-12-18 | -95.10 | $34.16 | 28346 |
| 2024-12-17 | -39.18 | $35.53 | 16900 |
| 2024-12-16 | -35.51 | $35.62 | 14426 |
| 2024-12-13 | -37.96 | $35.56 | 17800 |
| 2024-12-12 | -20.60 | $35.67 | 17800 |
| 2024-12-11 | -17.34 | $35.80 | 19700 |
| 2024-12-10 | -17.34 | $35.80 | 21300 |
| 2024-12-09 | -15.83 | $35.86 | 19600 |
| 2024-12-06 | -10.80 | $36.06 | 17543 |
| 2024-12-05 | -8.04 | $36.17 | 19134 |
| 2024-12-04 | -4.04 | $36.06 | 20600 |
| 2024-12-03 | -4.30 | $36.01 | 18500 |
| 2024-12-02 | -2.26 | $35.85 | 28548 |
| 2024-11-29 | -5.72 | $35.64 | 9800 |
| 2024-11-27 | -7.55 | $35.56 | 16422 |
| 2024-11-26 | -5.11 | $35.53 | 24900 |
| 2024-11-25 | -1.77 | $35.49 | 71100 |
| 2024-11-22 | -0.76 | $34.97 | 24101 |
| 2024-11-21 | -14.39 | $34.41 | 28237 |
| 2024-11-20 | -19.51 | $34.20 | 14020 |
| 2024-11-19 | -14.63 | $34.40 | 12100 |
| 2024-11-18 | -13.66 | $34.44 | 15000 |
| 2024-11-15 | -9.27 | $34.62 | 21900 |
| 2024-11-14 | -11.22 | $34.54 | 21200 |
| 2024-11-13 | -5.85 | $34.76 | 18100 |
| 2024-11-12 | -3.41 | $34.86 | 25700 |
| 2024-11-11 | -2.97 | $34.82 | 24912 |
| 2024-11-08 | -5.85 | $33.95 | 15917 |
| 2024-11-07 | -11.04 | $33.65 | 23504 |
| 2024-11-06 | -2.69 | $34.01 | 43400 |
| 2024-11-05 | -7.81 | $31.78 | 4900 |
| 2024-11-04 | -13.75 | $31.62 | 15440 |
| 2024-11-01 | -11.52 | $31.68 | 13200 |
| 2024-10-31 | -7.92 | $31.74 | 18200 |
| 2024-10-30 | -10.65 | $31.65 | 21900 |
| 2024-10-29 | -31.56 | $31.10 | 24700 |
| 2024-10-28 | -27.76 | $31.20 | 16747 |
| 2024-10-25 | -32.70 | $31.07 | 27300 |
| 2024-10-24 | -27.76 | $31.20 | 15437 |
| 2024-10-23 | -29.28 | $31.16 | 18400 |
| 2024-10-22 | -27.38 | $31.21 | 10500 |
| 2024-10-21 | -23.19 | $31.32 | 23900 |
| 2024-10-18 | -15.21 | $31.53 | 23000 |
| 2024-10-17 | -6.84 | $31.75 | 24114 |
| 2024-10-16 | -0.41 | $31.70 | 12405 |
| 2024-10-15 | -23.31 | $31.11 | 16400 |
| 2024-10-14 | -13.70 | $30.90 | 9014 |
| 2024-10-11 | -17.09 | $30.80 | 20200 |
| 2024-10-10 | -47.03 | $29.90 | 8600 |
| 2024-10-09 | -45.98 | $29.90 | 12606 |
| 2024-10-08 | -50.00 | $29.63 | 8100 |
| 2024-10-07 | -47.31 | $29.70 | 10800 |
| 2024-10-04 | -47.31 | $29.70 | 7447 |
| 2024-10-03 | -48.46 | $29.67 | 11944 |
| 2024-10-02 | -45.77 | $29.74 | 9102 |
| 2024-10-01 | -44.23 | $29.78 | 9400 |
| 2024-09-30 | -41.92 | $29.84 | 37513 |
| 2024-09-27 | -45.77 | $29.74 | 7300 |
| 2024-09-26 | -45.00 | $29.76 | 14900 |
| 2024-09-25 | -42.07 | $29.79 | 17500 |
| 2024-09-24 | -40.96 | $29.82 | 13700 |
| 2024-09-23 | -36.16 | $29.95 | 11827 |
| 2024-09-20 | -31.02 | $29.99 | 39900 |
| 2024-09-19 | -4.84 | $30.77 | 42438 |
| 2024-09-18 | -12.67 | $29.75 | 20800 |
| 2024-09-17 | -13.94 | $29.61 | 24100 |
| 2024-09-16 | -6.45 | $29.15 | 23924 |
| 2024-09-13 | -16.88 | $28.97 | 22517 |
| 2024-09-12 | -14.79 | $28.81 | 7900 |
| 2024-09-11 | -15.24 | $28.77 | 16600 |
| 2024-09-10 | -15.17 | $28.70 | 12100 |
| 2024-09-09 | -9.80 | $28.68 | 19200 |
| 2024-09-06 | -9.51 | $28.69 | 14000 |
| 2024-09-05 | -9.22 | $28.70 | 13431 |
| 2024-09-04 | -9.22 | $28.70 | 7600 |
| 2024-09-03 | -6.05 | $28.81 | 19600 |
| 2024-08-30 | -1.19 | $28.86 | 12308 |
| 2024-08-29 | -2.99 | $28.80 | 20006 |
| 2024-08-28 | -6.57 | $28.68 | 27300 |
| 2024-08-27 | -6.57 | $28.68 | 16500 |
| 2024-08-26 | -6.87 | $28.67 | 37521 |
| 2024-08-23 | -5.97 | $28.70 | 38700 |
| 2024-08-22 | -22.96 | $28.10 | 13000 |
| 2024-08-21 | -26.89 | $27.97 | 19342 |
| 2024-08-20 | -21.15 | $28.16 | 19227 |
| 2024-08-19 | -12.29 | $28.27 | 14549 |
| 2024-08-16 | -18.47 | $27.92 | 13100 |
| 2024-08-15 | -19.57 | $27.85 | 14513 |
| 2024-08-14 | -25.93 | $27.40 | 5526 |
| 2024-08-13 | -25.35 | $27.43 | 17700 |
| 2024-08-12 | -30.35 | $26.93 | 22400 |
| 2024-08-09 | -25.91 | $27.08 | 10000 |
| 2024-08-08 | -24.62 | $27.08 | 11314 |
| 2024-08-07 | -22.79 | $27.00 | 12415 |
| 2024-08-06 | -23.04 | $26.89 | 16315 |
| 2024-08-05 | -25.09 | $26.70 | 25034 |
| 2024-08-02 | -15.11 | $27.53 | 21800 |
| 2024-08-01 | -11.70 | $27.83 | 43938 |
| 2024-07-31 | -8.30 | $28.13 | 22300 |
| 2024-07-30 | -7.27 | $28.22 | 38400 |
| 2024-07-29 | -5.80 | $28.35 | 48433 |
| 2024-07-26 | -4.16 | $27.66 | 38500 |
| 2024-07-25 | -0.77 | $27.68 | 24000 |
| 2024-07-24 | -12.78 | $26.61 | 45000 |
| 2024-07-23 | 0.00 | $26.60 | 49008 |
| 2024-07-22 | -4.91 | $24.01 | 19239 |
| 2024-07-19 | -4.54 | $24.01 | 14800 |
| 2024-07-18 | -8.73 | $23.77 | 34724 |
| 2024-07-17 | -2.78 | $24.07 | 50420 |
| 2024-07-16 | -6.93 | $23.20 | 26500 |
| 2024-07-15 | -4.96 | $22.43 | 20726 |
| 2024-07-12 | 0.00 | $22.00 | 15700 |
| 2024-07-11 | -0.80 | $21.64 | 14900 |
| 2024-07-10 | -17.82 | $20.60 | 24248 |
| 2024-07-09 | -23.12 | $20.50 | 5748 |
| 2024-07-08 | -28.90 | $20.40 | 17800 |
| 2024-07-05 | -22.54 | $20.51 | 6000 |
| 2024-07-03 | -21.97 | $20.52 | 6133 |
| 2024-07-02 | -21.97 | $20.52 | 5200 |
| 2024-07-01 | -29.78 | $20.42 | 11035 |
| 2024-06-28 | -29.78 | $20.42 | 13900 |
| 2024-06-27 | -42.70 | $20.19 | 13400 |
| 2024-06-26 | -50.56 | $20.05 | 14709 |
| 2024-06-25 | -87.70 | $19.56 | 7131 |
| 2024-06-24 | -87.90 | $19.56 | 24346 |
| 2024-06-21 | -94.89 | $19.40 | 36800 |
| 2024-06-20 | -96.98 | $19.48 | 14700 |
| 2024-06-18 | -92.81 | $19.60 | 20514 |
| 2024-06-17 | -88.46 | $19.73 | 14907 |
| 2024-06-14 | -89.08 | $19.72 | 19700 |
| 2024-06-13 | -89.26 | $19.82 | 8200 |
| 2024-06-12 | -88.06 | $19.87 | 6500 |
| 2024-06-11 | -92.90 | $19.72 | 21000 |
| 2024-06-10 | -89.35 | $19.83 | 19510 |
| 2024-06-07 | -80.88 | $20.11 | 13806 |
| 2024-06-06 | -88.58 | $19.87 | 9200 |
| 2024-06-05 | -87.35 | $19.91 | 9000 |
| 2024-06-04 | -89.81 | $19.83 | 35900 |
| 2024-06-03 | -84.11 | $20.06 | 43122 |
| 2024-05-31 | -85.33 | $20.04 | 12400 |
| 2024-05-30 | -85.03 | $20.05 | 20600 |
| 2024-05-29 | -87.72 | $19.96 | 221200 |
| 2024-05-28 | -86.83 | $19.99 | 86944 |
| 2024-05-24 | -97.18 | $21.51 | 9236 |
| 2024-05-23 | -97.89 | $21.50 | 27232 |
| 2024-05-22 | -86.55 | $21.86 | 18341 |
| 2024-05-21 | -83.19 | $21.90 | 25538 |
| 2024-05-20 | -93.48 | $22.03 | 16900 |
| 2024-05-17 | -70.65 | $22.24 | 10229 |
| 2024-05-16 | -65.22 | $22.29 | 14100 |
| 2024-05-15 | -49.49 | $22.40 | 21321 |
| 2024-05-14 | -50.51 | $22.39 | 20100 |
| 2024-05-13 | -43.59 | $22.38 | 18636 |
| 2024-05-10 | -35.04 | $22.48 | 11200 |
| 2024-05-09 | -31.62 | $22.52 | 34514 |
| 2024-05-08 | -30.77 | $22.53 | 26902 |
| 2024-05-07 | -29.91 | $22.54 | 21717 |
| 2024-05-06 | -23.93 | $22.61 | 24400 |
| 2024-05-03 | -17.09 | $22.69 | 12500 |
| 2024-05-02 | -21.55 | $22.63 | 22400 |
| 2024-05-01 | -26.72 | $22.57 | 17528 |
| 2024-04-30 | -25.00 | $22.59 | 45500 |
| 2024-04-29 | -32.35 | $22.64 | 23132 |
| 2024-04-26 | -41.18 | $22.52 | 29600 |
| 2024-04-25 | -59.42 | $22.28 | 38046 |
| 2024-04-24 | -65.22 | $22.20 | 48647 |
| 2024-04-23 | -60.14 | $22.27 | 14600 |
| 2024-04-22 | -65.22 | $22.20 | 31141 |
| 2024-04-19 | -66.67 | $22.18 | 25300 |
| 2024-04-18 | -72.46 | $22.10 | 59629 |
| 2024-04-17 | -78.26 | $22.02 | 30031 |
| 2024-04-16 | -77.86 | $22.01 | 19125 |
| 2024-04-15 | -56.43 | $22.31 | 26703 |
| 2024-04-12 | -47.14 | $22.44 | 16600 |
| 2024-04-11 | -47.14 | $22.44 | 22700 |
| 2024-04-10 | -40.71 | $22.53 | 17542 |
| 2024-04-09 | -35.71 | $22.60 | 10900 |
| 2024-04-08 | -39.29 | $22.55 | 29737 |
| 2024-04-05 | -35.22 | $22.54 | 9140 |
| 2024-04-04 | -29.56 | $22.63 | 10000 |
| 2024-04-03 | -37.74 | $22.50 | 25543 |
| 2024-04-02 | -13.75 | $22.88 | 17914 |
| 2024-04-01 | -15.98 | $22.83 | 11134 |
| 2024-03-28 | -11.24 | $22.91 | 10200 |
| 2024-03-27 | -21.43 | $22.62 | 26100 |
| 2024-03-26 | -22.73 | $22.60 | 9915 |
| 2024-03-25 | -16.23 | $22.70 | 23635 |
| 2024-03-22 | -20.13 | $22.64 | 11900 |
| 2024-03-21 | -25.97 | $22.55 | 21200 |
| 2024-03-20 | -6.11 | $22.53 | 48147 |
| 2024-03-19 | -54.05 | $21.81 | 24200 |
| 2024-03-18 | -58.33 | $21.70 | 19100 |
| 2024-03-15 | -47.44 | $21.87 | 35908 |
| 2024-03-14 | -51.92 | $21.80 | 18038 |
| 2024-03-13 | -35.90 | $22.05 | 10633 |
| 2024-03-12 | -28.85 | $22.16 | 13100 |
| 2024-03-11 | -26.92 | $22.19 | 16100 |
| 2024-03-08 | -31.41 | $22.12 | 13900 |
| 2024-03-07 | -21.15 | $22.28 | 12118 |
| 2024-03-06 | -10.90 | $22.44 | 12100 |
| 2024-03-05 | -39.81 | $22.32 | 28829 |
| 2024-03-04 | -69.67 | $21.69 | 34102 |
| 2024-03-01 | -68.72 | $21.71 | 11600 |
| 2024-02-29 | -50.24 | $22.10 | 11715 |
| 2024-02-28 | -64.46 | $21.80 | 32500 |
| 2024-02-27 | -59.72 | $21.90 | 19500 |
| 2024-02-26 | -57.35 | $21.95 | 35524 |
| 2024-02-23 | -64.46 | $21.80 | 24901 |
| 2024-02-22 | -83.41 | $21.40 | 12800 |
| 2024-02-21 | -82.94 | $21.41 | 18630 |
| 2024-02-20 | -88.26 | $21.30 | 33800 |
| 2024-02-16 | -92.17 | $21.25 | 37647 |
| 2024-02-15 | -82.82 | $21.49 | 14900 |
| 2024-02-14 | -95.15 | $21.21 | 12627 |
| 2024-02-13 | -91.19 | $21.30 | 18900 |
| 2024-02-12 | -61.71 | $22.00 | 16243 |
| 2024-02-09 | -58.56 | $22.07 | 25800 |
| 2024-02-08 | -59.01 | $22.06 | 16200 |
| 2024-02-07 | -50.90 | $22.24 | 18410 |
| 2024-02-06 | -44.14 | $22.39 | 38000 |
| 2024-02-05 | -23.42 | $22.85 | 18100 |
| 2024-02-02 | -31.47 | $22.87 | 60330 |
| 2024-02-01 | -51.61 | $22.50 | 18100 |
| 2024-01-31 | -49.36 | $22.74 | 34147 |
| 2024-01-30 | -44.90 | $22.88 | 15800 |
| 2024-01-29 | -49.04 | $22.75 | 18709 |
| 2024-01-26 | -46.18 | $22.84 | 16300 |
| 2024-01-25 | -51.79 | $22.84 | 12633 |
| 2024-01-24 | -50.00 | $22.89 | 11327 |
| 2024-01-23 | -56.79 | $22.70 | 19100 |
| 2024-01-22 | -40.36 | $23.16 | 52400 |
| 2024-01-19 | -46.07 | $23.00 | 50638 |
| 2024-01-18 | -78.57 | $22.09 | 48800 |
| 2024-01-17 | -87.91 | $21.89 | 54849 |
| 2024-01-16 | -85.55 | $22.10 | 59000 |
| 2024-01-12 | -82.03 | $22.19 | 35046 |
| 2024-01-11 | -67.74 | $22.40 | 10546 |
| 2024-01-10 | -47.03 | $22.39 | 26400 |
| 2024-01-09 | -44.31 | $22.50 | 66622 |
| 2024-01-08 | -36.39 | $22.82 | 21343 |
| 2024-01-05 | -24.51 | $23.30 | 45300 |
| 2024-01-04 | -14.60 | $23.70 | 22300 |
| 2024-01-03 | -10.55 | $23.85 | 22000 |
| 2024-01-02 | -4.09 | $23.80 | 20200 |
| 2023-12-29 | -3.47 | $23.51 | 13807 |
| 2023-12-28 | -5.94 | $23.20 | 8200 |
| 2023-12-27 | -3.95 | $23.29 | 11500 |
| 2023-12-26 | 0.00 | $23.26 | 34500 |
| 2023-12-22 | -1.21 | $22.94 | 21000 |
| 2023-12-21 | -5.69 | $22.19 | 29149 |
| 2023-12-20 | -5.64 | $22.19 | 17908 |
| 2023-12-19 | -7.69 | $22.09 | 9915 |
| 2023-12-18 | -8.06 | $22.00 | 14200 |
| 2023-12-15 | -8.06 | $22.00 | 11300 |
| 2023-12-14 | -9.22 | $21.95 | 11800 |
| 2023-12-13 | -8.06 | $22.00 | 11400 |
| 2023-12-12 | -18.10 | $21.55 | 9600 |
| 2023-12-11 | -13.05 | $21.73 | 15540 |
| 2023-12-08 | -7.82 | $21.97 | 20600 |
| 2023-12-07 | -0.98 | $21.46 | 16400 |
| 2023-12-06 | -4.34 | $21.22 | 25732 |
| 2023-12-05 | -2.31 | $21.06 | 23405 |
| 2023-12-04 | -4.32 | $20.10 | 27709 |
| 2023-12-01 | -12.73 | $19.45 | 20700 |
| 2023-11-30 | -10.60 | $18.50 | 13800 |
| 2023-11-29 | -15.53 | $18.31 | 2238 |
| 2023-11-28 | -21.83 | $18.15 | 8449 |
| 2023-11-27 | -19.65 | $18.20 | 3000 |
| 2023-11-24 | -11.49 | $18.38 | 2334 |
| 2023-11-22 | -14.80 | $18.28 | 1901 |
| 2023-11-21 | -18.18 | $18.11 | 3200 |
| 2023-11-20 | -10.10 | $18.35 | 5701 |
| 2023-11-17 | -11.11 | $18.32 | 1300 |
| 2023-11-16 | -7.41 | $18.43 | 2200 |
| 2023-11-15 | -13.47 | $18.25 | 6132 |
| 2023-11-14 | -2.21 | $18.33 | 21811 |
| 2023-11-13 | -8.06 | $17.62 | 17400 |
| 2023-11-10 | -6.34 | $17.60 | 9000 |
| 2023-11-09 | 0.00 | $17.49 | 2800 |
| 2023-11-08 | -11.30 | $17.25 | 1300 |
| 2023-11-07 | -2.26 | $17.41 | 6400 |
| 2023-11-06 | -17.44 | $17.10 | 2012 |
| 2023-11-03 | -13.82 | $16.99 | 14712 |
| 2023-11-02 | -13.57 | $16.89 | 3900 |
| 2023-11-01 | -34.29 | $16.60 | 5511 |
| 2023-10-31 | -51.43 | $16.36 | 4123 |
| 2023-10-30 | -45.00 | $16.45 | 2735 |
| 2023-10-27 | -54.29 | $16.32 | 15235 |
| 2023-10-26 | -55.00 | $16.31 | 2300 |
| 2023-10-25 | -65.71 | $16.16 | 7448 |
| 2023-10-24 | -75.73 | $16.30 | 831 |
| 2023-10-23 | -85.44 | $16.20 | 3000 |
| 2023-10-20 | -70.87 | $16.35 | 25423 |
| 2023-10-19 | -56.31 | $16.50 | 714 |
| 2023-10-18 | -69.90 | $16.36 | 9800 |
| 2023-10-17 | -57.28 | $16.49 | 15100 |
| 2023-10-16 | -41.75 | $16.65 | 8300 |
| 2023-10-13 | -44.44 | $16.30 | 9800 |
| 2023-10-12 | -42.00 | $16.34 | 5102 |
| 2023-10-11 | -81.03 | $16.16 | 6006 |
| 2023-10-10 | -63.79 | $16.26 | 1434 |
| 2023-10-09 | -72.41 | $16.21 | 2240 |
| 2023-10-06 | -56.90 | $16.30 | 5700 |
| 2023-10-05 | -72.41 | $16.21 | 5221 |
| 2023-10-04 | -74.14 | $16.20 | 2632 |
| 2023-10-03 | -87.93 | $16.12 | 3740 |
| 2023-10-02 | -86.36 | $16.18 | 1846 |
| 2023-09-29 | -84.44 | $16.23 | 28800 |
| 2023-09-28 | -94.05 | $16.20 | 3900 |
| 2023-09-27 | -95.29 | $16.19 | 2800 |
| 2023-09-26 | -94.12 | $16.20 | 3904 |
| 2023-09-25 | -94.12 | $16.20 | 1400 |
| 2023-09-22 | -94.12 | $16.20 | 4733 |
| 2023-09-21 | -91.76 | $16.22 | 3214 |
| 2023-09-20 | -87.06 | $16.26 | 9511 |
| 2023-09-19 | -79.00 | $16.21 | 6600 |
| 2023-09-18 | -70.00 | $16.30 | 1500 |
| 2023-09-15 | -51.00 | $16.49 | 22100 |
| 2023-09-14 | -57.00 | $16.43 | 2300 |
| 2023-09-13 | -74.26 | $16.25 | 2225 |
| 2023-09-12 | -74.26 | $16.25 | 1500 |
| 2023-09-11 | -67.33 | $16.32 | 1530 |
| 2023-09-08 | -76.24 | $16.23 | 2800 |
| 2023-09-07 | -78.22 | $16.21 | 2400 |
| 2023-09-06 | -70.30 | $16.29 | 2342 |
| 2023-09-05 | -28.71 | $16.71 | 6300 |
| 2023-09-01 | -44.55 | $16.55 | 1927 |
| 2023-08-31 | -76.24 | $16.23 | 3800 |
| 2023-08-30 | -77.23 | $16.22 | 7200 |
| 2023-08-29 | -75.44 | $16.27 | 400 |
| 2023-08-28 | -77.95 | $16.27 | 1445 |
| 2023-08-25 | -75.57 | $16.31 | 2100 |
| 2023-08-24 | -63.45 | $16.52 | 2947 |
| 2023-08-23 | -82.07 | $16.25 | 7000 |
| 2023-08-22 | -84.93 | $16.21 | 23400 |
| 2023-08-21 | -71.92 | $16.40 | 5236 |
| 2023-08-18 | -92.47 | $16.10 | 1006 |
| 2023-08-17 | -77.40 | $16.32 | 1000 |
| 2023-08-16 | -80.82 | $16.27 | 9122 |
| 2023-08-15 | -65.31 | $16.49 | 3300 |
| 2023-08-14 | -61.90 | $16.54 | 3400 |
| 2023-08-11 | -30.74 | $16.70 | 2900 |
| 2023-08-10 | -23.36 | $16.88 | 3000 |
| 2023-08-09 | -27.24 | $16.75 | 2644 |
| 2023-08-08 | -17.25 | $16.91 | 2305 |
| 2023-08-07 | -17.26 | $16.82 | 2600 |
| 2023-08-04 | -17.81 | $16.80 | 5200 |
| 2023-08-03 | -17.48 | $16.77 | 930 |
| 2023-08-02 | -11.00 | $17.00 | 6012 |
| 2023-08-01 | -7.34 | $17.15 | 8139 |
| 2023-07-31 | -7.09 | $17.16 | 2800 |
| 2023-07-28 | -8.07 | $17.12 | 2236 |
| 2023-07-27 | -10.51 | $17.02 | 2735 |
| 2023-07-26 | -2.69 | $17.34 | 12900 |
| 2023-07-25 | -4.11 | $17.09 | 12800 |
| 2023-07-24 | -4.15 | $16.59 | 3500 |
| 2023-07-21 | -4.46 | $16.36 | 11509 |
| 2023-07-20 | -1.95 | $16.38 | 4000 |
| 2023-07-19 | -1.30 | $16.40 | 8406 |
| 2023-07-18 | -6.17 | $16.25 | 5234 |
| 2023-07-17 | -15.26 | $15.97 | 18700 |
| 2023-07-14 | -4.55 | $16.30 | 18523 |
| 2023-07-13 | -15.59 | $15.58 | 29639 |
| 2023-07-12 | -48.29 | $14.72 | 25100 |
| 2023-07-11 | -71.86 | $14.10 | 9700 |
| 2023-07-10 | -82.70 | $13.86 | 5614 |
| 2023-07-07 | -80.62 | $13.92 | 9600 |
| 2023-07-06 | -88.24 | $13.70 | 12300 |
| 2023-07-05 | -89.82 | $13.78 | 29409 |
| 2023-07-03 | -60.52 | $14.38 | 3500 |
| 2023-06-30 | -64.40 | $14.26 | 4718 |
| 2023-06-29 | -50.46 | $14.61 | 2300 |
| 2023-06-28 | -47.40 | $14.70 | 10100 |
| 2023-06-27 | -34.86 | $15.11 | 2604 |
| 2023-06-26 | -29.36 | $15.29 | 4246 |
| 2023-06-23 | -25.08 | $15.43 | 9139 |
| 2023-06-22 | -24.16 | $15.46 | 5402 |
| 2023-06-21 | -19.27 | $15.62 | 5612 |
| 2023-06-20 | -15.90 | $15.73 | 28519 |
| 2023-06-16 | -29.05 | $15.30 | 10324 |
| 2023-06-15 | -30.58 | $15.25 | 20300 |
| 2023-06-14 | -33.43 | $15.13 | 8200 |
| 2023-06-13 | -30.71 | $15.12 | 18617 |
| 2023-06-12 | -27.37 | $15.24 | 16800 |
| 2023-06-09 | -11.11 | $15.84 | 37900 |
| 2023-06-08 | -3.57 | $15.80 | 55700 |
| 2023-06-07 | -9.09 | $15.16 | 24900 |
| 2023-06-06 | 0.00 | $13.95 | 32317 |
| 2023-06-05 | -22.81 | $13.44 | 36107 |
| 2023-06-02 | -31.58 | $13.34 | 9000 |
| 2023-06-01 | -47.37 | $13.16 | 45800 |
| 2023-05-31 | -67.61 | $13.02 | 28500 |
| 2023-05-30 | -47.68 | $13.35 | 9500 |
| 2023-05-26 | -66.26 | $13.38 | 28800 |
| 2023-05-25 | -70.07 | $13.41 | 34300 |
| 2023-05-24 | -74.45 | $13.37 | 5524 |
| 2023-05-23 | -78.68 | $13.27 | 13735 |
| 2023-05-22 | -85.29 | $13.11 | 9309 |
| 2023-05-19 | -77.91 | $13.49 | 2800 |
| 2023-05-18 | -74.48 | $13.67 | 6700 |
| 2023-05-17 | -77.47 | $13.54 | 21700 |
| 2023-05-16 | -93.33 | $12.85 | 3700 |
| 2023-05-15 | -100.00 | $12.56 | 7400 |
| 2023-05-12 | -96.79 | $12.70 | 6813 |
| 2023-05-11 | -90.60 | $12.97 | 10443 |
| 2023-05-10 | -91.08 | $12.95 | 8406 |
| 2023-05-09 | -95.23 | $12.77 | 21800 |
| 2023-05-08 | -94.14 | $12.82 | 11448 |
| 2023-05-05 | -84.01 | $13.27 | 17800 |
| 2023-05-04 | -88.74 | $13.06 | 10500 |
| 2023-05-03 | -77.48 | $13.56 | 18600 |
| 2023-05-02 | -72.36 | $13.79 | 24910 |
| 2023-05-01 | -100.00 | $14.36 | 13052 |
| 2023-04-28 | -88.42 | $14.91 | 44100 |
| 2023-04-27 | -75.47 | $15.60 | 12429 |
| 2023-04-26 | -96.70 | $15.15 | 22315 |
| 2023-04-25 | -96.15 | $15.95 | 14700 |
| 2023-04-24 | -91.30 | $16.40 | 4127 |
| 2023-04-21 | -77.11 | $16.60 | 94600 |
| 2023-04-20 | -88.81 | $16.57 | 3946 |
| 2023-04-19 | -81.12 | $16.68 | 2610 |
| 2023-04-18 | -93.71 | $16.50 | 4100 |
| 2023-04-17 | -97.20 | $16.45 | 4100 |
| 2023-04-14 | -79.10 | $16.78 | 2432 |
| 2023-04-13 | -68.66 | $16.92 | 6446 |
| 2023-04-12 | -75.37 | $16.83 | 8119 |
| 2023-04-11 | -96.00 | $16.60 | 3800 |
| 2023-04-10 | -96.55 | $16.60 | 4234 |
| 2023-04-06 | -93.77 | $16.73 | 4700 |
| 2023-04-05 | -91.69 | $16.81 | 3225 |
| 2023-04-04 | -91.36 | $16.85 | 2800 |
| 2023-04-03 | -87.41 | $17.01 | 5547 |
| 2023-03-31 | -91.11 | $16.86 | 5800 |
| 2023-03-30 | -90.37 | $16.89 | 4644 |
| 2023-03-29 | -84.44 | $17.13 | 4500 |
| 2023-03-28 | -85.68 | $17.08 | 4800 |
| 2023-03-27 | -82.72 | $17.20 | 10300 |
| 2023-03-24 | -85.19 | $17.10 | 4527 |
| 2023-03-23 | -82.47 | $17.21 | 3400 |
| 2023-03-22 | -78.77 | $17.36 | 10800 |
| 2023-03-21 | -85.22 | $17.10 | 8500 |
| 2023-03-20 | -93.66 | $16.76 | 13800 |
| 2023-03-17 | -100.00 | $16.75 | 11504 |
| 2023-03-16 | -94.16 | $16.98 | 25600 |
| 2023-03-15 | -88.58 | $17.20 | 15400 |
| 2023-03-14 | -89.83 | $17.51 | 26431 |
| 2023-03-13 | -100.00 | $17.15 | 26333 |
| 2023-03-10 | -74.44 | $19.35 | 10500 |
| 2023-03-09 | -73.89 | $19.36 | 2846 |
| 2023-03-08 | -52.22 | $19.75 | 2543 |
| 2023-03-07 | -66.67 | $19.49 | 5105 |
| 2023-03-06 | -67.22 | $19.48 | 10217 |
| 2023-03-03 | -66.67 | $19.49 | 20001 |
| 2023-03-02 | -54.17 | $19.65 | 5923 |
| 2023-03-01 | -55.73 | $19.62 | 3117 |
| 2023-02-28 | -60.94 | $19.52 | 15100 |
| 2023-02-27 | -39.06 | $19.94 | 2925 |
| 2023-02-24 | -53.13 | $19.67 | 4200 |
| 2023-02-23 | -37.50 | $19.97 | 42400 |
| 2023-02-22 | -14.58 | $20.41 | 5524 |
| 2023-02-21 | -22.40 | $20.26 | 5800 |
| 2023-02-17 | -20.31 | $20.30 | 8837 |
| 2023-02-16 | -12.27 | $20.20 | 5516 |
| 2023-02-15 | -3.38 | $20.20 | 9302 |
| 2023-02-14 | -8.47 | $19.85 | 6000 |
| 2023-02-13 | -27.12 | $19.63 | 18700 |
| 2023-02-10 | -45.76 | $19.41 | 19417 |
| 2023-02-09 | -61.21 | $19.22 | 1813 |
| 2023-02-08 | -80.17 | $19.00 | 8700 |
| 2023-02-07 | -58.62 | $19.25 | 43241 |
| 2023-02-06 | -60.34 | $19.23 | 6500 |
| 2023-02-03 | -69.83 | $19.12 | 10149 |
| 2023-02-02 | -90.52 | $18.88 | 18000 |
| 2023-02-01 | -61.29 | $19.36 | 12747 |
| 2023-01-31 | -53.68 | $19.44 | 9704 |
| 2023-01-30 | -64.29 | $19.35 | 3000 |
| 2023-01-27 | -88.89 | $19.11 | 2905 |
| 2023-01-26 | -100.00 | $19.00 | 1220 |
| 2023-01-25 | -65.00 | $19.35 | 713 |
| 2023-01-24 | -56.67 | $19.32 | 1800 |
| 2023-01-23 | -52.24 | $19.30 | 2200 |
| 2023-01-20 | -32.03 | $19.51 | 2112 |
| 2023-01-19 | -19.43 | $19.66 | 2411 |
| 2023-01-18 | -22.86 | $19.60 | 4500 |
| 2023-01-17 | -28.00 | $19.51 | 943 |
| 2023-01-13 | -20.00 | $19.65 | 720 |
| 2023-01-12 | -22.86 | $19.60 | 2500 |
| 2023-01-11 | -42.86 | $19.25 | 28207 |
| 2023-01-10 | -50.00 | $19.20 | 1700 |
| 2023-01-09 | -52.63 | $19.15 | 3800 |
| 2023-01-06 | -52.11 | $19.16 | 3100 |
| 2023-01-05 | -60.53 | $19.00 | 2031 |
| 2023-01-04 | -46.84 | $19.26 | 2600 |
| 2023-01-03 | -28.21 | $19.65 | 5000 |
| 2022-12-30 | -38.05 | $19.65 | 5228 |
| 2022-12-29 | -32.50 | $19.87 | 4700 |
| 2022-12-28 | -41.64 | $19.82 | 10200 |
| 2022-12-27 | -63.20 | $19.24 | 1218 |
| 2022-12-23 | -63.94 | $19.22 | 8000 |
| 2022-12-22 | -75.46 | $18.91 | 6500 |
| 2022-12-21 | -72.86 | $18.98 | 3900 |
| 2022-12-20 | -88.85 | $18.55 | 10600 |
| 2022-12-19 | -90.98 | $18.72 | 1710 |
| 2022-12-16 | -81.56 | $18.95 | 11800 |
| 2022-12-15 | -77.87 | $19.04 | 6846 |
| 2022-12-14 | -79.51 | $19.00 | 10837 |
| 2022-12-13 | -100.00 | $18.50 | 36246 |
| 2022-12-12 | -66.54 | $19.25 | 5000 |
| 2022-12-09 | -43.82 | $19.70 | 1938 |
| 2022-12-08 | -39.12 | $19.79 | 2500 |
| 2022-12-07 | -30.23 | $20.03 | 4400 |
| 2022-12-06 | -31.23 | $20.00 | 6400 |
| 2022-12-05 | -30.90 | $20.01 | 13200 |
| 2022-12-02 | -23.92 | $20.22 | 9200 |
| 2022-12-01 | -37.54 | $19.81 | 6200 |
| 2022-11-30 | -12.62 | $20.56 | 5320 |
| 2022-11-29 | -17.30 | $20.32 | 10800 |
| 2022-11-28 | -17.65 | $20.31 | 7400 |
| 2022-11-25 | 0.00 | $20.41 | 8015 |
| 2022-11-23 | -2.42 | $19.95 | 8500 |
| 2022-11-22 | -4.57 | $19.60 | 3430 |
| 2022-11-21 | -11.52 | $19.39 | 8800 |
| 2022-11-18 | -27.92 | $19.04 | 4500 |
| 2022-11-17 | -31.60 | $18.80 | 4718 |
| 2022-11-16 | -36.32 | $18.70 | 524 |
| 2022-11-15 | -45.75 | $18.50 | 1040 |
| 2022-11-14 | -50.47 | $18.40 | 3601 |
| 2022-11-11 | -51.89 | $18.37 | 2342 |
| 2022-11-10 | -57.08 | $18.26 | 19800 |
| 2022-11-09 | -57.08 | $18.10 | 4100 |
| 2022-11-08 | -51.25 | $18.24 | 9130 |
| 2022-11-07 | -47.15 | $18.31 | 9219 |
| 2022-11-04 | -38.19 | $18.50 | 8600 |
| 2022-11-03 | -22.30 | $18.81 | 4600 |
| 2022-11-02 | -25.00 | $18.73 | 3000 |
| 2022-11-01 | -20.95 | $18.85 | 12306 |
| 2022-10-31 | -16.89 | $18.97 | 12031 |
| 2022-10-28 | -17.27 | $18.57 | 21118 |
| 2022-10-27 | -13.24 | $18.41 | 1208 |
| 2022-10-26 | -18.07 | $18.25 | 3921 |
| 2022-10-25 | -17.27 | $18.27 | 1200 |
| 2022-10-24 | -17.67 | $18.26 | 10500 |
| 2022-10-21 | -32.54 | $17.88 | 16619 |
| 2022-10-20 | -8.79 | $17.84 | 6643 |
| 2022-10-19 | -18.68 | $17.66 | 1400 |
| 2022-10-18 | -13.19 | $17.76 | 3706 |
| 2022-10-17 | -18.68 | $17.66 | 8600 |
| 2022-10-14 | -3.57 | $17.80 | 11600 |
| 2022-10-13 | -14.81 | $17.56 | 25600 |
| 2022-10-12 | -22.76 | $17.30 | 4200 |
| 2022-10-11 | -42.76 | $17.01 | 2500 |
| 2022-10-10 | -48.02 | $17.10 | 5410 |
| 2022-10-07 | -56.50 | $16.95 | 3544 |
| 2022-10-06 | -37.85 | $17.28 | 1400 |
| 2022-10-05 | -41.81 | $17.21 | 6220 |
| 2022-10-04 | -51.41 | $17.04 | 5300 |
| 2022-10-03 | -68.36 | $16.74 | 5700 |
| 2022-09-30 | -79.10 | $16.55 | 5300 |
| 2022-09-29 | -78.53 | $16.56 | 14700 |
| 2022-09-28 | -53.97 | $17.05 | 3600 |
| 2022-09-27 | -67.20 | $16.80 | 5800 |
| 2022-09-26 | -83.18 | $16.54 | 5400 |
| 2022-09-23 | -89.81 | $16.60 | 4900 |
| 2022-09-22 | -91.92 | $16.86 | 3800 |
| 2022-09-21 | -92.00 | $17.07 | 3900 |
| 2022-09-20 | -93.68 | $17.05 | 5100 |
| 2022-09-19 | -88.83 | $17.16 | 600 |
| 2022-09-16 | -95.45 | $17.05 | 20000 |
| 2022-09-15 | -80.00 | $17.40 | 3742 |
| 2022-09-14 | -74.89 | $17.55 | 3439 |
| 2022-09-13 | -70.32 | $17.65 | 5047 |
| 2022-09-12 | -70.45 | $17.65 | 1715 |
| 2022-09-09 | -65.64 | $17.78 | 3740 |
| 2022-09-08 | -88.99 | $17.25 | 5900 |
| 2022-09-07 | -100.00 | $17.00 | 2700 |
| 2022-09-06 | -100.00 | $17.11 | 5714 |
| 2022-09-02 | -99.03 | $17.22 | 3500 |
| 2022-09-01 | -82.32 | $17.64 | 5800 |
| 2022-08-31 | -100.00 | $17.50 | 9102 |
| 2022-08-30 | -100.00 | $17.85 | 6247 |
| 2022-08-29 | -85.00 | $18.25 | 7400 |
| 2022-08-26 | -64.57 | $18.45 | 1200 |
| 2022-08-25 | -52.76 | $18.60 | 6200 |
| 2022-08-24 | -67.72 | $18.41 | 1000 |
| 2022-08-23 | -59.84 | $18.51 | 814 |
| 2022-08-22 | -50.76 | $18.60 | 2600 |
| 2022-08-19 | -34.09 | $18.82 | 1500 |
| 2022-08-18 | -22.73 | $18.97 | 3200 |
| 2022-08-17 | -43.31 | $18.59 | 3010 |
| 2022-08-16 | -23.47 | $18.81 | 801 |
| 2022-08-15 | -3.15 | $19.20 | 11000 |
| 2022-08-12 | -9.26 | $19.02 | 3800 |
| 2022-08-11 | -12.40 | $18.76 | 6228 |
| 2022-08-10 | -9.70 | $18.71 | 7500 |
| 2022-08-09 | -24.89 | $18.35 | 2100 |
| 2022-08-08 | -18.99 | $18.49 | 3322 |
| 2022-08-05 | -18.57 | $18.50 | 6846 |
| 2022-08-04 | -18.14 | $18.51 | 1523 |
| 2022-08-03 | -21.94 | $18.42 | 2815 |
| 2022-08-02 | -8.02 | $18.75 | 11100 |
| 2022-08-01 | -20.25 | $18.46 | 12300 |
| 2022-07-29 | -38.82 | $18.02 | 11000 |
| 2022-07-28 | -39.33 | $18.00 | 8331 |
| 2022-07-27 | -29.29 | $18.24 | 16200 |
| 2022-07-26 | -39.33 | $18.00 | 25804 |
| 2022-07-25 | -9.62 | $18.71 | 21400 |
| 2022-07-22 | -39.33 | $18.00 | 15544 |
| 2022-07-21 | -43.51 | $17.90 | 14700 |
| 2022-07-20 | -49.79 | $17.75 | 1646 |
| 2022-07-19 | -68.20 | $17.31 | 9916 |
| 2022-07-18 | -81.17 | $17.00 | 12700 |
| 2022-07-15 | -74.48 | $17.16 | 5700 |
| 2022-07-14 | -64.02 | $17.41 | 7434 |
| 2022-07-13 | -70.88 | $17.54 | 2600 |
| 2022-07-12 | -70.38 | $17.72 | 1700 |
| 2022-07-11 | -77.04 | $17.65 | 4409 |
| 2022-07-08 | -73.08 | $17.99 | 6000 |
| 2022-07-07 | -69.82 | $18.24 | 5202 |
| 2022-07-06 | -75.89 | $17.90 | 9300 |
| 2022-07-05 | -80.36 | $17.65 | 5100 |
| 2022-07-01 | -77.32 | $17.82 | 5300 |
| 2022-06-30 | -60.54 | $18.76 | 40748 |
| 2022-06-29 | -96.27 | $17.50 | 4948 |
| 2022-06-28 | -86.54 | $17.97 | 13500 |
| 2022-06-27 | -88.87 | $17.88 | 11000 |
| 2022-06-24 | -100.00 | $17.50 | 6416 |
| 2022-06-23 | -97.94 | $17.60 | 10047 |
| 2022-06-22 | -95.82 | $17.99 | 4200 |
| 2022-06-21 | -96.04 | $17.98 | 12900 |
| 2022-06-17 | -96.92 | $17.94 | 3715 |
| 2022-06-16 | -96.25 | $17.99 | 10719 |
| 2022-06-15 | -91.80 | $18.43 | 10700 |
| 2022-06-14 | -90.63 | $18.48 | 54445 |
| 2022-06-13 | -72.84 | $19.48 | 32200 |
| 2022-06-10 | -43.91 | $20.62 | 4800 |
| 2022-06-09 | -18.78 | $21.61 | 1110 |
| 2022-06-08 | -10.66 | $21.93 | 1441 |
| 2022-06-07 | -17.51 | $21.66 | 7240 |
| 2022-06-06 | -21.07 | $21.52 | 10540 |
| 2022-06-03 | -18.78 | $21.61 | 8100 |
| 2022-06-02 | -42.93 | $20.71 | 8825 |
| 2022-06-01 | -30.02 | $21.23 | 5900 |
| 2022-05-31 | -28.88 | $21.39 | 20343 |
| 2022-05-27 | -15.51 | $21.95 | 22003 |
| 2022-05-26 | -50.93 | $20.52 | 32924 |
| 2022-05-25 | -79.27 | $19.32 | 8014 |
| 2022-05-24 | -88.77 | $18.92 | 13700 |
| 2022-05-23 | -80.18 | $19.31 | 4334 |
| 2022-05-20 | -88.63 | $18.94 | 14141 |
| 2022-05-19 | -92.87 | $19.49 | 5033 |
| 2022-05-18 | -86.49 | $19.79 | 10744 |
| 2022-05-17 | -78.29 | $20.18 | 13700 |
| 2022-05-16 | -89.25 | $19.68 | 17100 |
| 2022-05-13 | -93.42 | $19.49 | 60600 |
| 2022-05-12 | -87.47 | $20.47 | 6710 |
| 2022-05-11 | -75.89 | $20.98 | 13242 |
| 2022-05-10 | -93.15 | $20.35 | 13118 |
| 2022-05-09 | -86.51 | $21.25 | 12000 |
| 2022-05-06 | -85.23 | $21.50 | 3500 |
| 2022-05-05 | -89.38 | $21.73 | 7000 |
| 2022-05-04 | -61.95 | $22.35 | 11900 |
| 2022-05-03 | -53.68 | $22.56 | 18806 |
| 2022-05-02 | -74.50 | $22.13 | 25036 |
| 2022-04-29 | -81.96 | $22.41 | 12400 |
| 2022-04-28 | -66.49 | $22.71 | 15921 |
| 2022-04-27 | -54.12 | $22.95 | 21500 |
| 2022-04-26 | -98.45 | $22.09 | 10030 |
| 2022-04-25 | -55.31 | $23.01 | 19800 |
| 2022-04-22 | -33.52 | $23.40 | 7222 |
| 2022-04-21 | -34.08 | $23.39 | 9974 |
| 2022-04-20 | -34.64 | $23.38 | 11146 |
| 2022-04-19 | -18.92 | $23.51 | 5548 |
| 2022-04-18 | -29.23 | $23.17 | 18010 |
| 2022-04-14 | -36.73 | $22.92 | 3200 |
| 2022-04-13 | -27.89 | $23.18 | 9200 |
| 2022-04-12 | -33.33 | $23.02 | 13200 |
| 2022-04-11 | -41.67 | $22.75 | 12200 |
| 2022-04-08 | -31.27 | $22.99 | 2400 |
| 2022-04-07 | -27.38 | $23.11 | 12300 |
| 2022-04-06 | -20.00 | $23.35 | 22500 |
| 2022-04-05 | -6.15 | $23.80 | 17343 |
| 2022-04-04 | -20.62 | $23.33 | 18000 |
| 2022-04-01 | -7.07 | $23.64 | 47701 |
| 2022-03-31 | -26.54 | $22.53 | 4600 |
| 2022-03-30 | -22.68 | $22.70 | 1340 |
| 2022-03-29 | -22.71 | $22.90 | 5510 |
| 2022-03-28 | -27.24 | $22.97 | 7614 |
| 2022-03-25 | -36.09 | $22.71 | 2700 |
| 2022-03-24 | -21.41 | $23.19 | 2646 |
| 2022-03-23 | -37.00 | $22.68 | 4526 |
| 2022-03-22 | -34.86 | $22.75 | 16300 |
| 2022-03-21 | -65.75 | $21.74 | 3703 |
| 2022-03-18 | -82.26 | $21.20 | 17443 |
| 2022-03-17 | -69.11 | $21.63 | 6300 |
| 2022-03-16 | -77.90 | $21.42 | 2249 |
| 2022-03-15 | -83.76 | $21.25 | 7400 |
| 2022-03-14 | -87.63 | $21.10 | 9635 |
| 2022-03-11 | -89.69 | $21.02 | 7800 |
| 2022-03-10 | -75.26 | $21.58 | 9000 |
| 2022-03-09 | -65.72 | $21.95 | 4312 |
| 2022-03-08 | -64.43 | $22.00 | 5100 |
| 2022-03-07 | -60.42 | $21.63 | 13016 |
| 2022-03-04 | -57.93 | $21.65 | 22100 |
| 2022-03-03 | -28.40 | $23.08 | 10000 |
| 2022-03-02 | -28.80 | $23.06 | 4600 |
| 2022-03-01 | -20.00 | $23.50 | 10000 |
| 2022-02-28 | -13.20 | $23.84 | 33800 |
| 2022-02-25 | -24.00 | $23.30 | 11740 |
| 2022-02-24 | -25.20 | $23.24 | 10900 |
| 2022-02-23 | -27.00 | $23.15 | 4700 |
| 2022-02-22 | -19.00 | $23.55 | 6945 |
| 2022-02-18 | -27.79 | $23.08 | 1900 |
| 2022-02-17 | -27.86 | $23.04 | 25030 |
| 2022-02-16 | -28.63 | $23.00 | 17100 |
| 2022-02-15 | -13.93 | $23.77 | 13121 |
| 2022-02-14 | -3.85 | $23.75 | 19622 |
| 2022-02-11 | -6.15 | $23.23 | 10728 |
| 2022-02-10 | -0.27 | $22.99 | 24638 |
| 2022-02-09 | -10.54 | $22.06 | 31217 |
| 2022-02-08 | -9.27 | $22.10 | 37000 |
| 2022-02-07 | -4.58 | $20.51 | 10825 |
| 2022-02-04 | -73.98 | $19.58 | 2843 |
| 2022-02-03 | -69.92 | $19.63 | 2507 |
| 2022-02-02 | -65.04 | $19.69 | 2720 |
| 2022-02-01 | -46.94 | $19.80 | 6500 |
| 2022-01-31 | -32.14 | $19.95 | 7835 |
| 2022-01-28 | -28.57 | $19.93 | 1929 |
| 2022-01-27 | -41.42 | $19.50 | 1508 |
| 2022-01-26 | -25.30 | $19.86 | 1200 |
| 2022-01-25 | -30.92 | $19.72 | 6037 |
| 2022-01-24 | -41.77 | $19.45 | 18240 |
| 2022-01-21 | -24.10 | $19.89 | 4900 |
| 2022-01-20 | -39.36 | $19.51 | 8600 |
| 2022-01-19 | -11.65 | $20.20 | 9548 |
| 2022-01-18 | -11.65 | $20.20 | 2600 |
| 2022-01-14 | -11.25 | $20.21 | 4772 |
| 2022-01-13 | -12.05 | $20.19 | 11300 |
| 2022-01-12 | -2.01 | $20.44 | 20221 |
| 2022-01-11 | -13.61 | $19.65 | 35603 |
| 2022-01-10 | -16.23 | $19.60 | 67312 |
| 2022-01-07 | -16.23 | $19.60 | 29000 |
| 2022-01-06 | -21.47 | $19.50 | 17942 |
| 2022-01-05 | -22.50 | $19.55 | 8520 |
| 2022-01-04 | -31.50 | $19.37 | 21605 |
| 2022-01-03 | -40.50 | $19.19 | 4500 |
| 2021-12-31 | -62.00 | $18.76 | 22500 |
| 2021-12-30 | -72.50 | $18.55 | 2012 |
| 2021-12-29 | -87.50 | $18.25 | 15516 |
| 2021-12-28 | -89.00 | $18.22 | 8300 |
| 2021-12-27 | -91.62 | $18.29 | 16234 |
| 2021-12-23 | -71.94 | $18.68 | 7500 |
| 2021-12-22 | -67.24 | $18.89 | 3105 |
| 2021-12-21 | -69.83 | $18.83 | 3100 |
| 2021-12-20 | -60.34 | $19.07 | 4300 |
| 2021-12-17 | -56.12 | $19.17 | 20231 |
| 2021-12-16 | -49.37 | $19.33 | 14500 |
| 2021-12-15 | -58.65 | $19.11 | 2700 |
| 2021-12-14 | -54.43 | $19.21 | 11935 |
| 2021-12-13 | -45.99 | $19.41 | 4439 |
| 2021-12-10 | -36.29 | $19.64 | 9647 |
| 2021-12-09 | -48.52 | $19.35 | 6828 |
| 2021-12-08 | -21.10 | $20.00 | 9221 |
| 2021-12-07 | -54.85 | $19.20 | 36700 |
| 2021-12-06 | -84.81 | $18.49 | 5300 |
| 2021-12-03 | -75.53 | $18.71 | 3200 |
| 2021-12-02 | -61.60 | $19.04 | 4900 |
| 2021-12-01 | -87.34 | $18.43 | 7200 |
| 2021-11-30 | -77.22 | $18.67 | 8800 |
| 2021-11-29 | -82.39 | $19.33 | 1000 |
| 2021-11-26 | -49.09 | $19.69 | 1900 |
| 2021-11-24 | -10.12 | $20.33 | 5543 |
| 2021-11-23 | -15.48 | $20.24 | 2300 |
| 2021-11-22 | -5.06 | $20.41 | 8300 |
| 2021-11-19 | -31.44 | $19.77 | 18449 |
| 2021-11-18 | -24.89 | $19.92 | 3746 |
| 2021-11-17 | -42.44 | $19.48 | 6600 |
| 2021-11-16 | -34.03 | $19.68 | 2100 |
| 2021-11-15 | -19.34 | $20.02 | 3510 |
| 2021-11-12 | -9.68 | $20.24 | 12400 |
| 2021-11-11 | -22.58 | $19.92 | 5200 |
| 2021-11-10 | -12.50 | $20.10 | 3229 |
| 2021-11-09 | -9.87 | $20.10 | 11442 |
| 2021-11-08 | -5.67 | $20.19 | 8604 |
| 2021-11-05 | 0.00 | $20.24 | 8509 |
| 2021-11-04 | -0.47 | $20.00 | 17443 |
| 2021-11-03 | -4.67 | $19.90 | 10000 |
| 2021-11-02 | 0.00 | $19.80 | 12315 |
| 2021-11-01 | -18.52 | $19.18 | 7829 |
| 2021-10-29 | -37.04 | $18.88 | 2100 |
| 2021-10-28 | -17.28 | $19.20 | 3700 |
| 2021-10-27 | -22.84 | $19.11 | 6100 |
| 2021-10-26 | -8.27 | $19.08 | 6500 |
| 2021-10-25 | -28.16 | $18.60 | 7800 |
| 2021-10-22 | -31.07 | $18.57 | 4100 |
| 2021-10-21 | -71.84 | $18.15 | 2424 |
| 2021-10-20 | -49.51 | $18.38 | 2600 |
| 2021-10-19 | -54.37 | $18.33 | 9505 |
| 2021-10-18 | -70.87 | $18.16 | 5038 |
| 2021-10-15 | -65.05 | $18.22 | 11436 |
| 2021-10-14 | -31.07 | $18.57 | 10500 |
| 2021-10-13 | -86.41 | $18.00 | 5732 |
| 2021-10-12 | -86.41 | $18.00 | 9018 |
| 2021-10-11 | -70.21 | $18.23 | 18317 |
| 2021-10-08 | -54.26 | $18.38 | 848 |
| 2021-10-07 | -45.83 | $18.45 | 7700 |
| 2021-10-06 | -26.26 | $18.63 | 3900 |
| 2021-10-05 | -27.27 | $18.62 | 9700 |
| 2021-10-04 | -48.48 | $18.41 | 3440 |
| 2021-10-01 | -47.41 | $18.51 | 3823 |
| 2021-09-30 | -41.67 | $18.60 | 13100 |
| 2021-09-29 | -70.97 | $18.35 | 2904 |
| 2021-09-28 | -70.97 | $18.35 | 5928 |
| 2021-09-27 | -49.06 | $18.67 | 5400 |
| 2021-09-24 | -63.52 | $18.44 | 3646 |
| 2021-09-23 | -69.18 | $18.35 | 7600 |
| 2021-09-22 | -76.69 | $18.20 | 1300 |
| 2021-09-21 | -75.30 | $18.20 | 4427 |
| 2021-09-20 | -63.91 | $18.37 | 8627 |
| 2021-09-17 | -51.16 | $18.57 | 15100 |
| 2021-09-16 | -75.00 | $18.16 | 2536 |
| 2021-09-15 | -65.12 | $18.33 | 2708 |
| 2021-09-14 | -74.42 | $18.17 | 6000 |
| 2021-09-13 | -78.49 | $18.10 | 6114 |
| 2021-09-10 | -87.21 | $17.95 | 2616 |
| 2021-09-09 | -90.12 | $17.90 | 4100 |
| 2021-09-08 | -69.19 | $18.26 | 3725 |
| 2021-09-07 | -77.78 | $18.05 | 4500 |
| 2021-09-03 | -51.67 | $18.52 | 9200 |
| 2021-09-02 | -37.50 | $18.76 | 7000 |
| 2021-09-01 | -20.51 | $19.05 | 17500 |
| 2021-08-31 | -8.00 | $18.42 | 7923 |
| 2021-08-30 | -28.57 | $18.06 | 7516 |
| 2021-08-27 | -40.60 | $17.90 | 5400 |
| 2021-08-26 | -5.62 | $17.95 | 5100 |
| 2021-08-25 | -8.99 | $17.92 | 3724 |
| 2021-08-24 | -19.10 | $17.83 | 500 |
| 2021-08-23 | -16.67 | $17.85 | 4517 |
| 2021-08-20 | -13.73 | $17.86 | 1435 |
| 2021-08-19 | -20.00 | $17.77 | 5200 |
| 2021-08-18 | -14.78 | $17.83 | 11245 |
| 2021-08-17 | -2.26 | $17.97 | 5030 |
| 2021-08-16 | 0.00 | $18.00 | 6100 |
| 2021-08-13 | -11.49 | $17.80 | 4701 |
| 2021-08-12 | -10.92 | $17.81 | 8700 |
| 2021-08-11 | -11.49 | $17.80 | 8220 |
| 2021-08-10 | -17.26 | $17.65 | 5227 |
| 2021-08-09 | -10.12 | $17.77 | 1404 |
| 2021-08-06 | -7.74 | $17.81 | 10319 |
| 2021-08-05 | 0.00 | $17.92 | 8717 |
| 2021-08-04 | -16.22 | $17.50 | 6631 |
| 2021-08-03 | -10.07 | $17.51 | 17245 |
| 2021-08-02 | -28.06 | $17.26 | 22191 |
| 2021-07-30 | -38.95 | $17.31 | 4701 |
| 2021-07-29 | -44.19 | $17.22 | 27118 |
| 2021-07-28 | -30.23 | $17.46 | 5100 |
| 2021-07-27 | -50.94 | $17.30 | 4500 |
| 2021-07-26 | -58.63 | $17.29 | 6028 |
| 2021-07-23 | -73.85 | $17.00 | 5400 |
| 2021-07-22 | -65.72 | $17.23 | 4839 |
| 2021-07-21 | -65.02 | $17.25 | 10600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.75
2026-07-17
Close Price
$45.35
Vol: 21600Average Directional Index - Detailed Analysis
Minimum
5.64
Average
25.78
Maximum
60.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.75 | $45.35 | 21600 |
| 2026-07-16 | 39.43 | $45.86 | 23600 |
| 2026-07-15 | 39.26 | $44.83 | 26000 |
| 2026-07-14 | 39.31 | $44.51 | 42701 |
| 2026-07-13 | 39.36 | $44.89 | 25400 |
| 2026-07-10 | 39.60 | $44.38 | 19432 |
| 2026-07-09 | 40.16 | $43.90 | 14900 |
| 2026-07-08 | 40.93 | $43.46 | 15741 |
| 2026-07-07 | 41.76 | $43.96 | 23138 |
| 2026-07-06 | 41.28 | $44.31 | 23200 |
| 2026-07-02 | 40.78 | $44.53 | 18100 |
| 2026-07-01 | 39.77 | $46.18 | 28600 |
| 2026-06-30 | 38.62 | $44.11 | 32800 |
| 2026-06-29 | 37.74 | $44.90 | 36947 |
| 2026-06-26 | 36.36 | $45.40 | 147900 |
| 2026-06-25 | 34.91 | $43.30 | 5700 |
| 2026-06-24 | 33.98 | $43.43 | 17600 |
| 2026-06-23 | 33.02 | $43.17 | 14734 |
| 2026-06-22 | 32.17 | $42.25 | 12600 |
| 2026-06-18 | 31.31 | $42.58 | 62135 |
| 2026-06-17 | 30.57 | $40.86 | 27000 |
| 2026-06-16 | 30.05 | $41.35 | 15413 |
| 2026-06-15 | 29.16 | $41.46 | 15826 |
| 2026-06-12 | 28.13 | $41.87 | 25738 |
| 2026-06-11 | 27.22 | $41.65 | 26712 |
| 2026-06-10 | 26.42 | $41.64 | 34000 |
| 2026-06-09 | 25.61 | $40.96 | 32627 |
| 2026-06-08 | 24.88 | $40.27 | 31200 |
| 2026-06-05 | 24.53 | $39.72 | 23700 |
| 2026-06-04 | 24.44 | $39.72 | 9400 |
| 2026-06-03 | 24.49 | $38.12 | 14302 |
| 2026-06-02 | 24.82 | $39.04 | 8400 |
| 2026-06-01 | 24.23 | $38.87 | 12611 |
| 2026-05-29 | 23.61 | $39.54 | 12600 |
| 2026-05-28 | 22.48 | $39.00 | 9600 |
| 2026-05-27 | 21.67 | $38.76 | 41000 |
| 2026-05-26 | 20.91 | $38.17 | 21700 |
| 2026-05-22 | 20.36 | $37.15 | 11540 |
| 2026-05-21 | 20.34 | $37.55 | 13205 |
| 2026-05-20 | 20.32 | $37.54 | 12200 |
| 2026-05-19 | 19.96 | $36.95 | 10622 |
| 2026-05-18 | 19.91 | $37.12 | 19000 |
| 2026-05-15 | 19.57 | $36.90 | 29322 |
| 2026-05-14 | 19.34 | $37.38 | 12843 |
| 2026-05-13 | 19.01 | $37.03 | 14246 |
| 2026-05-12 | 18.65 | $36.97 | 11000 |
| 2026-05-11 | 18.80 | $37.27 | 19800 |
| 2026-05-08 | 18.93 | $38.30 | 5738 |
| 2026-05-07 | 18.30 | $38.18 | 9023 |
| 2026-05-06 | 17.63 | $37.51 | 9326 |
| 2026-05-05 | 17.27 | $37.40 | 13539 |
| 2026-05-04 | 16.88 | $37.01 | 13524 |
| 2026-05-01 | 16.85 | $37.25 | 8300 |
| 2026-04-30 | 16.67 | $37.16 | 14000 |
| 2026-04-29 | 16.92 | $37.15 | 7933 |
| 2026-04-28 | 17.09 | $38.46 | 6900 |
| 2026-04-27 | 16.73 | $37.91 | 8813 |
| 2026-04-24 | 16.44 | $38.18 | 6900 |
| 2026-04-23 | 16.00 | $37.96 | 10246 |
| 2026-04-22 | 15.87 | $37.80 | 9400 |
| 2026-04-21 | 15.52 | $37.91 | 20536 |
| 2026-04-20 | 15.16 | $37.48 | 6740 |
| 2026-04-17 | 14.70 | $37.62 | 9540 |
| 2026-04-16 | 14.47 | $37.55 | 11209 |
| 2026-04-15 | 14.47 | $37.69 | 5948 |
| 2026-04-14 | 14.24 | $37.76 | 8300 |
| 2026-04-13 | 13.78 | $38.50 | 6232 |
| 2026-04-10 | 13.01 | $38.26 | 4000 |
| 2026-04-09 | 12.08 | $39.11 | 9000 |
| 2026-04-08 | 11.09 | $38.19 | 13100 |
| 2026-04-07 | 10.23 | $37.30 | 7125 |
| 2026-04-06 | 10.19 | $37.38 | 4300 |
| 2026-04-02 | 9.96 | $37.02 | 3000 |
| 2026-04-01 | 9.96 | $36.78 | 7200 |
| 2026-03-31 | 9.65 | $36.64 | 5800 |
| 2026-03-30 | 9.39 | $36.76 | 11732 |
| 2026-03-27 | 9.26 | $36.34 | 6506 |
| 2026-03-26 | 9.44 | $36.78 | 7934 |
| 2026-03-25 | 9.18 | $36.70 | 6000 |
| 2026-03-24 | 8.92 | $36.72 | 7505 |
| 2026-03-23 | 8.46 | $36.99 | 22745 |
| 2026-03-20 | 8.02 | $36.07 | 35249 |
| 2026-03-19 | 8.03 | $36.19 | 9593 |
| 2026-03-18 | 8.04 | $35.78 | 14600 |
| 2026-03-17 | 8.45 | $36.00 | 10537 |
| 2026-03-16 | 8.76 | $36.07 | 6040 |
| 2026-03-13 | 9.06 | $35.86 | 26500 |
| 2026-03-12 | 9.44 | $36.13 | 12420 |
| 2026-03-11 | 9.83 | $35.95 | 11300 |
| 2026-03-10 | 10.24 | $35.91 | 13110 |
| 2026-03-09 | 10.70 | $36.24 | 15200 |
| 2026-03-06 | 11.16 | $36.10 | 52600 |
| 2026-03-05 | 11.74 | $36.00 | 14000 |
| 2026-03-04 | 12.33 | $36.10 | 10735 |
| 2026-03-03 | 12.84 | $36.31 | 10600 |
| 2026-03-02 | 13.27 | $35.82 | 11345 |
| 2026-02-27 | 13.57 | $35.47 | 32500 |
| 2026-02-26 | 13.73 | $35.97 | 8607 |
| 2026-02-25 | 14.14 | $36.68 | 7800 |
| 2026-02-24 | 14.14 | $35.83 | 9400 |
| 2026-02-23 | 13.65 | $35.12 | 17600 |
| 2026-02-20 | 13.13 | $36.32 | 10716 |
| 2026-02-19 | 13.07 | $36.41 | 7000 |
| 2026-02-18 | 13.07 | $36.95 | 8838 |
| 2026-02-17 | 13.22 | $37.68 | 9400 |
| 2026-02-13 | 13.79 | $37.62 | 8700 |
| 2026-02-12 | 14.28 | $37.32 | 12700 |
| 2026-02-11 | 14.79 | $37.74 | 7600 |
| 2026-02-10 | 15.41 | $38.62 | 11413 |
| 2026-02-09 | 15.60 | $38.92 | 11500 |
| 2026-02-06 | 15.65 | $39.60 | 14900 |
| 2026-02-05 | 15.35 | $39.41 | 8400 |
| 2026-02-04 | 15.37 | $39.22 | 14500 |
| 2026-02-03 | 15.29 | $39.72 | 10707 |
| 2026-02-02 | 15.31 | $39.56 | 25913 |
| 2026-01-30 | 14.85 | $38.33 | 18016 |
| 2026-01-29 | 14.86 | $38.13 | 13000 |
| 2026-01-28 | 15.04 | $37.13 | 13735 |
| 2026-01-27 | 15.58 | $36.82 | 15721 |
| 2026-01-26 | 16.32 | $36.90 | 12345 |
| 2026-01-23 | 17.10 | $36.77 | 13405 |
| 2026-01-22 | 17.75 | $39.34 | 13716 |
| 2026-01-21 | 17.14 | $39.57 | 13700 |
| 2026-01-20 | 16.64 | $37.71 | 11415 |
| 2026-01-16 | 16.96 | $37.92 | 16100 |
| 2026-01-15 | 16.97 | $39.47 | 10442 |
| 2026-01-14 | 16.81 | $38.03 | 31200 |
| 2026-01-13 | 17.22 | $37.45 | 13842 |
| 2026-01-12 | 17.38 | $37.60 | 18142 |
| 2026-01-09 | 17.54 | $37.81 | 50319 |
| 2026-01-08 | 17.81 | $37.85 | 60440 |
| 2026-01-07 | 17.98 | $36.82 | 13148 |
| 2026-01-06 | 17.61 | $37.42 | 16926 |
| 2026-01-05 | 17.38 | $37.33 | 25328 |
| 2026-01-02 | 17.19 | $37.08 | 19400 |
| 2025-12-31 | 16.86 | $37.44 | 9400 |
| 2025-12-30 | 16.79 | $38.09 | 14800 |
| 2025-12-29 | 16.93 | $38.00 | 10500 |
| 2025-12-26 | 17.32 | $38.73 | 13100 |
| 2025-12-24 | 18.21 | $39.30 | 14200 |
| 2025-12-23 | 19.14 | $39.16 | 12200 |
| 2025-12-22 | 19.94 | $39.79 | 25029 |
| 2025-12-19 | 20.12 | $40.29 | 68900 |
| 2025-12-18 | 20.20 | $41.06 | 63200 |
| 2025-12-17 | 19.55 | $40.90 | 49900 |
| 2025-12-16 | 18.86 | $40.89 | 39031 |
| 2025-12-15 | 17.73 | $40.86 | 20100 |
| 2025-12-12 | 16.78 | $40.51 | 20400 |
| 2025-12-11 | 15.79 | $40.41 | 44800 |
| 2025-12-10 | 14.92 | $39.51 | 64821 |
| 2025-12-09 | 14.33 | $38.98 | 10728 |
| 2025-12-08 | 14.10 | $38.79 | 11533 |
| 2025-12-05 | 13.91 | $38.61 | 19800 |
| 2025-12-04 | 13.92 | $38.60 | 8200 |
| 2025-12-03 | 13.83 | $38.76 | 17236 |
| 2025-12-02 | 13.74 | $38.12 | 10400 |
| 2025-12-01 | 13.92 | $38.07 | 10742 |
| 2025-11-28 | 14.11 | $38.18 | 9835 |
| 2025-11-26 | 14.43 | $38.14 | 15800 |
| 2025-11-25 | 14.58 | $38.45 | 21615 |
| 2025-11-24 | 14.75 | $36.83 | 14000 |
| 2025-11-21 | 15.35 | $36.87 | 30713 |
| 2025-11-20 | 15.83 | $35.83 | 22900 |
| 2025-11-19 | 16.13 | $35.94 | 14500 |
| 2025-11-18 | 15.99 | $35.86 | 19230 |
| 2025-11-17 | 15.79 | $35.25 | 13110 |
| 2025-11-14 | 15.59 | $36.51 | 15223 |
| 2025-11-13 | 15.60 | $36.35 | 14214 |
| 2025-11-12 | 15.82 | $36.25 | 11522 |
| 2025-11-11 | 16.01 | $36.21 | 18300 |
| 2025-11-10 | 16.07 | $35.76 | 25600 |
| 2025-11-07 | 15.92 | $35.48 | 11539 |
| 2025-11-06 | 15.83 | $35.41 | 24500 |
| 2025-11-05 | 15.73 | $35.69 | 15000 |
| 2025-11-04 | 16.09 | $34.95 | 19800 |
| 2025-11-03 | 16.24 | $34.90 | 27312 |
| 2025-10-31 | 16.40 | $34.53 | 16800 |
| 2025-10-30 | 16.81 | $34.85 | 22948 |
| 2025-10-29 | 17.35 | $35.02 | 42909 |
| 2025-10-28 | 17.92 | $36.01 | 21140 |
| 2025-10-27 | 18.64 | $36.61 | 16700 |
| 2025-10-24 | 19.10 | $37.20 | 15400 |
| 2025-10-23 | 19.59 | $36.58 | 67963 |
| 2025-10-22 | 20.22 | $37.51 | 30104 |
| 2025-10-21 | 20.10 | $36.98 | 22527 |
| 2025-10-20 | 20.53 | $34.59 | 22400 |
| 2025-10-17 | 20.94 | $34.02 | 14700 |
| 2025-10-16 | 21.13 | $34.11 | 17439 |
| 2025-10-15 | 21.37 | $36.04 | 16812 |
| 2025-10-14 | 22.28 | $36.51 | 40901 |
| 2025-10-13 | 23.45 | $35.33 | 32900 |
| 2025-10-10 | 24.14 | $34.71 | 15348 |
| 2025-10-09 | 24.87 | $36.22 | 11000 |
| 2025-10-08 | 25.76 | $36.46 | 16013 |
| 2025-10-07 | 26.69 | $36.54 | 17600 |
| 2025-10-06 | 27.36 | $36.49 | 24100 |
| 2025-10-03 | 28.07 | $36.13 | 14611 |
| 2025-10-02 | 29.04 | $35.84 | 11300 |
| 2025-10-01 | 30.19 | $36.44 | 17544 |
| 2025-09-30 | 30.84 | $36.77 | 10006 |
| 2025-09-29 | 31.52 | $36.72 | 15900 |
| 2025-09-26 | 32.00 | $38.12 | 78432 |
| 2025-09-25 | 31.52 | $37.89 | 14100 |
| 2025-09-24 | 31.10 | $37.57 | 9100 |
| 2025-09-23 | 30.65 | $37.75 | 16101 |
| 2025-09-22 | 29.83 | $37.85 | 25600 |
| 2025-09-19 | 29.05 | $38.19 | 95614 |
| 2025-09-18 | 28.23 | $38.41 | 19200 |
| 2025-09-17 | 27.37 | $36.53 | 20813 |
| 2025-09-16 | 26.91 | $36.14 | 10139 |
| 2025-09-15 | 26.89 | $36.43 | 10800 |
| 2025-09-12 | 26.58 | $36.77 | 9300 |
| 2025-09-11 | 26.26 | $36.74 | 27248 |
| 2025-09-10 | 25.98 | $36.35 | 13400 |
| 2025-09-09 | 25.68 | $36.50 | 18800 |
| 2025-09-08 | 25.52 | $36.88 | 13100 |
| 2025-09-05 | 25.34 | $36.94 | 11319 |
| 2025-09-04 | 24.85 | $37.15 | 24400 |
| 2025-09-03 | 24.57 | $36.73 | 17900 |
| 2025-09-02 | 24.27 | $36.98 | 15000 |
| 2025-08-29 | 23.66 | $37.37 | 14131 |
| 2025-08-28 | 22.70 | $37.28 | 11500 |
| 2025-08-27 | 21.87 | $37.33 | 17200 |
| 2025-08-26 | 20.78 | $37.23 | 69344 |
| 2025-08-25 | 19.68 | $36.52 | 19100 |
| 2025-08-22 | 18.63 | $36.65 | 33400 |
| 2025-08-21 | 17.61 | $34.46 | 12500 |
| 2025-08-20 | 17.21 | $34.71 | 11300 |
| 2025-08-19 | 16.88 | $34.18 | 10100 |
| 2025-08-18 | 16.61 | $34.22 | 11517 |
| 2025-08-15 | 16.33 | $34.50 | 17700 |
| 2025-08-14 | 15.98 | $34.90 | 11209 |
| 2025-08-13 | 15.49 | $35.21 | 16600 |
| 2025-08-12 | 14.69 | $34.84 | 34700 |
| 2025-08-11 | 14.15 | $32.64 | 17000 |
| 2025-08-08 | 14.20 | $32.76 | 12546 |
| 2025-08-07 | 14.36 | $32.02 | 12300 |
| 2025-08-06 | 14.81 | $32.11 | 9900 |
| 2025-08-05 | 15.10 | $32.29 | 21700 |
| 2025-08-04 | 15.42 | $32.54 | 12100 |
| 2025-08-01 | 15.75 | $32.02 | 23224 |
| 2025-07-31 | 16.10 | $32.87 | 21700 |
| 2025-07-30 | 16.32 | $33.29 | 17600 |
| 2025-07-29 | 16.83 | $33.69 | 20100 |
| 2025-07-28 | 17.66 | $34.30 | 17732 |
| 2025-07-25 | 18.50 | $34.11 | 28044 |
| 2025-07-24 | 19.40 | $34.66 | 32600 |
| 2025-07-23 | 19.12 | $35.68 | 34700 |
| 2025-07-22 | 18.33 | $35.75 | 41200 |
| 2025-07-21 | 17.51 | $35.76 | 40713 |
| 2025-07-18 | 16.85 | $34.83 | 34600 |
| 2025-07-17 | 16.57 | $34.32 | 29400 |
| 2025-07-16 | 16.61 | $33.82 | 36700 |
| 2025-07-15 | 16.65 | $33.50 | 36900 |
| 2025-07-14 | 17.07 | $34.19 | 24216 |
| 2025-07-11 | 17.54 | $32.89 | 12800 |
| 2025-07-10 | 18.04 | $33.62 | 11500 |
| 2025-07-09 | 18.14 | $33.67 | 18931 |
| 2025-07-08 | 18.24 | $33.84 | 25606 |
| 2025-07-07 | 16.88 | $33.57 | 23100 |
| 2025-07-03 | 15.45 | $33.81 | 14205 |
| 2025-07-02 | 14.08 | $33.24 | 24213 |
| 2025-07-01 | 12.77 | $32.88 | 38800 |
| 2025-06-30 | 11.62 | $31.01 | 75400 |
| 2025-06-27 | 10.91 | $29.22 | 842300 |
| 2025-06-26 | 10.84 | $29.64 | 26900 |
| 2025-06-25 | 11.21 | $28.89 | 29600 |
| 2025-06-24 | 11.64 | $29.28 | 38931 |
| 2025-06-23 | 12.18 | $28.55 | 52700 |
| 2025-06-20 | 12.29 | $28.37 | 34508 |
| 2025-06-18 | 12.56 | $28.66 | 24232 |
| 2025-06-17 | 12.64 | $28.61 | 19514 |
| 2025-06-16 | 12.40 | $28.27 | 25010 |
| 2025-06-13 | 12.21 | $28.90 | 20719 |
| 2025-06-12 | 12.37 | $29.68 | 13031 |
| 2025-06-11 | 12.79 | $29.78 | 12300 |
| 2025-06-10 | 13.33 | $29.96 | 13000 |
| 2025-06-09 | 13.67 | $29.56 | 13529 |
| 2025-06-06 | 14.08 | $29.80 | 16940 |
| 2025-06-05 | 13.68 | $29.50 | 11139 |
| 2025-06-04 | 13.57 | $29.42 | 13300 |
| 2025-06-03 | 13.42 | $29.56 | 18017 |
| 2025-06-02 | 13.39 | $29.87 | 15410 |
| 2025-05-30 | 13.59 | $30.05 | 10200 |
| 2025-05-29 | 13.96 | $30.27 | 9900 |
| 2025-05-28 | 14.35 | $29.99 | 9800 |
| 2025-05-27 | 14.93 | $30.01 | 19136 |
| 2025-05-23 | 15.56 | $29.94 | 17706 |
| 2025-05-22 | 16.21 | $30.19 | 33600 |
| 2025-05-21 | 16.93 | $30.87 | 10443 |
| 2025-05-20 | 17.51 | $31.34 | 8400 |
| 2025-05-19 | 17.60 | $31.31 | 10000 |
| 2025-05-16 | 17.91 | $31.22 | 8831 |
| 2025-05-15 | 17.94 | $32.09 | 9300 |
| 2025-05-14 | 17.80 | $31.65 | 12200 |
| 2025-05-13 | 17.76 | $31.52 | 4500 |
| 2025-05-12 | 17.50 | $31.63 | 8918 |
| 2025-05-09 | 17.19 | $31.04 | 48702 |
| 2025-05-08 | 16.86 | $31.53 | 14000 |
| 2025-05-07 | 16.59 | $30.66 | 10627 |
| 2025-05-06 | 16.90 | $30.16 | 7214 |
| 2025-05-05 | 17.22 | $30.87 | 5640 |
| 2025-05-02 | 17.56 | $30.67 | 7939 |
| 2025-05-01 | 18.05 | $30.10 | 5800 |
| 2025-04-30 | 18.83 | $29.77 | 18500 |
| 2025-04-29 | 19.75 | $30.25 | 13816 |
| 2025-04-28 | 20.73 | $29.99 | 11819 |
| 2025-04-25 | 21.64 | $29.71 | 8200 |
| 2025-04-24 | 22.64 | $30.31 | 12611 |
| 2025-04-23 | 23.78 | $30.13 | 16000 |
| 2025-04-22 | 24.94 | $29.32 | 20104 |
| 2025-04-21 | 25.79 | $28.50 | 24500 |
| 2025-04-17 | 26.14 | $28.00 | 13401 |
| 2025-04-16 | 26.52 | $28.05 | 10114 |
| 2025-04-15 | 26.62 | $27.70 | 16732 |
| 2025-04-14 | 26.72 | $27.29 | 17300 |
| 2025-04-11 | 26.83 | $27.04 | 26513 |
| 2025-04-10 | 27.02 | $28.34 | 33700 |
| 2025-04-09 | 27.64 | $29.94 | 48000 |
| 2025-04-08 | 28.29 | $26.97 | 103239 |
| 2025-04-07 | 27.79 | $25.90 | 29800 |
| 2025-04-04 | 26.60 | $26.05 | 59045 |
| 2025-04-03 | 25.37 | $27.13 | 40220 |
| 2025-04-02 | 24.60 | $30.06 | 13003 |
| 2025-04-01 | 24.66 | $29.71 | 23615 |
| 2025-03-31 | 24.68 | $30.02 | 18221 |
| 2025-03-28 | 24.91 | $29.69 | 16702 |
| 2025-03-27 | 25.22 | $30.79 | 17100 |
| 2025-03-26 | 25.58 | $30.01 | 12122 |
| 2025-03-25 | 25.71 | $30.37 | 12900 |
| 2025-03-24 | 25.98 | $31.18 | 17800 |
| 2025-03-21 | 26.30 | $30.88 | 21220 |
| 2025-03-20 | 26.73 | $31.27 | 20300 |
| 2025-03-19 | 27.12 | $31.04 | 16722 |
| 2025-03-18 | 27.53 | $30.87 | 21514 |
| 2025-03-17 | 27.43 | $30.41 | 10700 |
| 2025-03-14 | 27.30 | $30.13 | 16400 |
| 2025-03-13 | 27.15 | $29.40 | 16327 |
| 2025-03-12 | 26.47 | $29.70 | 21613 |
| 2025-03-11 | 25.75 | $29.38 | 26500 |
| 2025-03-10 | 25.00 | $29.82 | 22800 |
| 2025-03-07 | 24.36 | $31.87 | 18900 |
| 2025-03-06 | 24.07 | $33.10 | 25200 |
| 2025-03-05 | 24.11 | $33.59 | 8015 |
| 2025-03-04 | 24.36 | $34.25 | 29508 |
| 2025-03-03 | 24.74 | $35.16 | 12800 |
| 2025-02-28 | 25.60 | $35.79 | 12300 |
| 2025-02-27 | 26.26 | $35.56 | 18607 |
| 2025-02-26 | 26.94 | $35.88 | 27300 |
| 2025-02-25 | 27.99 | $36.33 | 18018 |
| 2025-02-24 | 29.31 | $36.75 | 25932 |
| 2025-02-21 | 30.70 | $37.64 | 27500 |
| 2025-02-20 | 32.16 | $38.86 | 22300 |
| 2025-02-19 | 31.96 | $40.84 | 25411 |
| 2025-02-18 | 30.48 | $41.38 | 31419 |
| 2025-02-14 | 28.93 | $40.37 | 25200 |
| 2025-02-13 | 27.14 | $41.38 | 26300 |
| 2025-02-12 | 25.16 | $40.91 | 35148 |
| 2025-02-11 | 23.09 | $41.61 | 44600 |
| 2025-02-10 | 20.86 | $40.29 | 68070 |
| 2025-02-07 | 18.61 | $40.10 | 110732 |
| 2025-02-06 | 16.43 | $36.56 | 94640 |
| 2025-02-05 | 15.05 | $33.51 | 42900 |
| 2025-02-04 | 15.25 | $32.87 | 42911 |
| 2025-02-03 | 15.99 | $32.20 | 25846 |
| 2025-01-31 | 16.58 | $32.58 | 27000 |
| 2025-01-30 | 17.29 | $32.32 | 17716 |
| 2025-01-29 | 18.14 | $32.34 | 23603 |
| 2025-01-28 | 19.01 | $32.18 | 16500 |
| 2025-01-27 | 19.93 | $32.31 | 27646 |
| 2025-01-24 | 20.94 | $32.52 | 15900 |
| 2025-01-23 | 21.85 | $32.38 | 24217 |
| 2025-01-22 | 22.81 | $32.46 | 26700 |
| 2025-01-21 | 23.63 | $33.00 | 15508 |
| 2025-01-17 | 24.15 | $32.95 | 24304 |
| 2025-01-16 | 24.70 | $33.05 | 47616 |
| 2025-01-15 | 25.28 | $32.87 | 34246 |
| 2025-01-14 | 25.97 | $32.15 | 52614 |
| 2025-01-13 | 25.71 | $31.45 | 54434 |
| 2025-01-10 | 24.71 | $31.63 | 59900 |
| 2025-01-08 | 23.79 | $32.70 | 27113 |
| 2025-01-07 | 23.46 | $32.85 | 25616 |
| 2025-01-06 | 23.42 | $33.32 | 43700 |
| 2025-01-03 | 23.80 | $33.24 | 42700 |
| 2025-01-02 | 23.82 | $33.42 | 26033 |
| 2024-12-31 | 24.07 | $33.71 | 19700 |
| 2024-12-30 | 24.50 | $33.75 | 19407 |
| 2024-12-27 | 24.95 | $33.86 | 18744 |
| 2024-12-26 | 25.51 | $34.00 | 20000 |
| 2024-12-24 | 26.20 | $33.98 | 8100 |
| 2024-12-23 | 26.84 | $34.02 | 17500 |
| 2024-12-20 | 27.51 | $34.16 | 31500 |
| 2024-12-19 | 28.21 | $33.81 | 31400 |
| 2024-12-18 | 28.99 | $34.16 | 28346 |
| 2024-12-17 | 30.19 | $35.53 | 16900 |
| 2024-12-16 | 30.87 | $35.62 | 14426 |
| 2024-12-13 | 31.44 | $35.56 | 17800 |
| 2024-12-12 | 32.04 | $35.67 | 17800 |
| 2024-12-11 | 32.88 | $35.80 | 19700 |
| 2024-12-10 | 33.53 | $35.80 | 21300 |
| 2024-12-09 | 34.32 | $35.86 | 19600 |
| 2024-12-06 | 34.61 | $36.06 | 17543 |
| 2024-12-05 | 34.84 | $36.17 | 19134 |
| 2024-12-04 | 34.94 | $36.06 | 20600 |
| 2024-12-03 | 35.22 | $36.01 | 18500 |
| 2024-12-02 | 35.52 | $35.85 | 28548 |
| 2024-11-29 | 36.00 | $35.64 | 9800 |
| 2024-11-27 | 36.59 | $35.56 | 16422 |
| 2024-11-26 | 37.07 | $35.53 | 24900 |
| 2024-11-25 | 37.65 | $35.49 | 71100 |
| 2024-11-22 | 38.38 | $34.97 | 24101 |
| 2024-11-21 | 39.52 | $34.41 | 28237 |
| 2024-11-20 | 41.01 | $34.20 | 14020 |
| 2024-11-19 | 42.58 | $34.40 | 12100 |
| 2024-11-18 | 44.10 | $34.44 | 15000 |
| 2024-11-15 | 45.50 | $34.62 | 21900 |
| 2024-11-14 | 46.90 | $34.54 | 21200 |
| 2024-11-13 | 48.38 | $34.76 | 18100 |
| 2024-11-12 | 47.53 | $34.86 | 25700 |
| 2024-11-11 | 46.41 | $34.82 | 24912 |
| 2024-11-08 | 45.25 | $33.95 | 15917 |
| 2024-11-07 | 44.29 | $33.65 | 23504 |
| 2024-11-06 | 43.29 | $34.01 | 43400 |
| 2024-11-05 | 42.23 | $31.78 | 4900 |
| 2024-11-04 | 42.20 | $31.62 | 15440 |
| 2024-11-01 | 42.21 | $31.68 | 13200 |
| 2024-10-31 | 41.99 | $31.74 | 18200 |
| 2024-10-30 | 41.78 | $31.65 | 21900 |
| 2024-10-29 | 41.71 | $31.10 | 24700 |
| 2024-10-28 | 41.96 | $31.20 | 16747 |
| 2024-10-25 | 42.04 | $31.07 | 27300 |
| 2024-10-24 | 42.13 | $31.20 | 15437 |
| 2024-10-23 | 42.07 | $31.16 | 18400 |
| 2024-10-22 | 42.00 | $31.21 | 10500 |
| 2024-10-21 | 41.72 | $31.32 | 23900 |
| 2024-10-18 | 41.23 | $31.53 | 23000 |
| 2024-10-17 | 40.89 | $31.75 | 24114 |
| 2024-10-16 | 39.94 | $31.70 | 12405 |
| 2024-10-15 | 39.02 | $31.11 | 16400 |
| 2024-10-14 | 38.08 | $30.90 | 9014 |
| 2024-10-11 | 37.32 | $30.80 | 20200 |
| 2024-10-10 | 36.52 | $29.90 | 8600 |
| 2024-10-09 | 36.36 | $29.90 | 12606 |
| 2024-10-08 | 35.47 | $29.63 | 8100 |
| 2024-10-07 | 34.68 | $29.70 | 10800 |
| 2024-10-04 | 33.85 | $29.70 | 7447 |
| 2024-10-03 | 33.18 | $29.67 | 11944 |
| 2024-10-02 | 32.70 | $29.74 | 9102 |
| 2024-10-01 | 31.88 | $29.78 | 9400 |
| 2024-09-30 | 31.02 | $29.84 | 37513 |
| 2024-09-27 | 30.60 | $29.74 | 7300 |
| 2024-09-26 | 30.26 | $29.76 | 14900 |
| 2024-09-25 | 29.90 | $29.79 | 17500 |
| 2024-09-24 | 29.62 | $29.82 | 13700 |
| 2024-09-23 | 28.98 | $29.95 | 11827 |
| 2024-09-20 | 28.37 | $29.99 | 39900 |
| 2024-09-19 | 27.57 | $30.77 | 42438 |
| 2024-09-18 | 26.62 | $29.75 | 20800 |
| 2024-09-17 | 26.21 | $29.61 | 24100 |
| 2024-09-16 | 25.88 | $29.15 | 23924 |
| 2024-09-13 | 26.12 | $28.97 | 22517 |
| 2024-09-12 | 26.37 | $28.81 | 7900 |
| 2024-09-11 | 27.06 | $28.77 | 16600 |
| 2024-09-10 | 27.84 | $28.70 | 12100 |
| 2024-09-09 | 28.51 | $28.68 | 19200 |
| 2024-09-06 | 29.00 | $28.69 | 14000 |
| 2024-09-05 | 29.52 | $28.70 | 13431 |
| 2024-09-04 | 30.06 | $28.70 | 7600 |
| 2024-09-03 | 30.66 | $28.81 | 19600 |
| 2024-08-30 | 31.01 | $28.86 | 12308 |
| 2024-08-29 | 31.47 | $28.80 | 20006 |
| 2024-08-28 | 31.98 | $28.68 | 27300 |
| 2024-08-27 | 32.52 | $28.68 | 16500 |
| 2024-08-26 | 32.87 | $28.67 | 37521 |
| 2024-08-23 | 33.06 | $28.70 | 38700 |
| 2024-08-22 | 33.26 | $28.10 | 13000 |
| 2024-08-21 | 33.93 | $27.97 | 19342 |
| 2024-08-20 | 34.56 | $28.16 | 19227 |
| 2024-08-19 | 35.22 | $28.27 | 14549 |
| 2024-08-16 | 35.92 | $27.92 | 13100 |
| 2024-08-15 | 36.76 | $27.85 | 14513 |
| 2024-08-14 | 37.65 | $27.40 | 5526 |
| 2024-08-13 | 39.05 | $27.43 | 17700 |
| 2024-08-12 | 40.51 | $26.93 | 22400 |
| 2024-08-09 | 42.06 | $27.08 | 10000 |
| 2024-08-08 | 42.40 | $27.08 | 11314 |
| 2024-08-07 | 42.76 | $27.00 | 12415 |
| 2024-08-06 | 43.13 | $26.89 | 16315 |
| 2024-08-05 | 43.67 | $26.70 | 25034 |
| 2024-08-02 | 44.24 | $27.53 | 21800 |
| 2024-08-01 | 43.18 | $27.83 | 43938 |
| 2024-07-31 | 41.99 | $28.13 | 22300 |
| 2024-07-30 | 40.28 | $28.22 | 38400 |
| 2024-07-29 | 38.26 | $28.35 | 48433 |
| 2024-07-26 | 36.13 | $27.66 | 38500 |
| 2024-07-25 | 34.02 | $27.68 | 24000 |
| 2024-07-24 | 31.85 | $26.61 | 45000 |
| 2024-07-23 | 29.57 | $26.60 | 49008 |
| 2024-07-22 | 27.38 | $24.01 | 19239 |
| 2024-07-19 | 25.81 | $24.01 | 14800 |
| 2024-07-18 | 24.17 | $23.77 | 34724 |
| 2024-07-17 | 22.49 | $24.07 | 50420 |
| 2024-07-16 | 20.73 | $23.20 | 26500 |
| 2024-07-15 | 19.20 | $22.43 | 20726 |
| 2024-07-12 | 18.13 | $22.00 | 15700 |
| 2024-07-11 | 17.47 | $21.64 | 14900 |
| 2024-07-10 | 17.10 | $20.60 | 24248 |
| 2024-07-09 | 17.58 | $20.50 | 5748 |
| 2024-07-08 | 18.45 | $20.40 | 17800 |
| 2024-07-05 | 19.37 | $20.51 | 6000 |
| 2024-07-03 | 19.87 | $20.52 | 6133 |
| 2024-07-02 | 20.24 | $20.52 | 5200 |
| 2024-07-01 | 20.63 | $20.42 | 11035 |
| 2024-06-28 | 21.04 | $20.42 | 13900 |
| 2024-06-27 | 21.76 | $20.19 | 13400 |
| 2024-06-26 | 22.83 | $20.05 | 14709 |
| 2024-06-25 | 23.67 | $19.56 | 7131 |
| 2024-06-24 | 23.87 | $19.56 | 24346 |
| 2024-06-21 | 24.00 | $19.40 | 36800 |
| 2024-06-20 | 23.95 | $19.48 | 14700 |
| 2024-06-18 | 24.06 | $19.60 | 20514 |
| 2024-06-17 | 24.39 | $19.73 | 14907 |
| 2024-06-14 | 24.01 | $19.72 | 19700 |
| 2024-06-13 | 23.60 | $19.82 | 8200 |
| 2024-06-12 | 23.49 | $19.87 | 6500 |
| 2024-06-11 | 23.55 | $19.72 | 21000 |
| 2024-06-10 | 22.95 | $19.83 | 19510 |
| 2024-06-07 | 22.48 | $20.11 | 13806 |
| 2024-06-06 | 22.01 | $19.87 | 9200 |
| 2024-06-05 | 21.22 | $19.91 | 9000 |
| 2024-06-04 | 20.34 | $19.83 | 35900 |
| 2024-06-03 | 19.42 | $20.06 | 43122 |
| 2024-05-31 | 18.61 | $20.04 | 12400 |
| 2024-05-30 | 16.45 | $20.05 | 20600 |
| 2024-05-29 | 14.15 | $19.96 | 221200 |
| 2024-05-28 | 11.72 | $19.99 | 86944 |
| 2024-05-24 | 9.15 | $21.51 | 9236 |
| 2024-05-23 | 8.11 | $21.50 | 27232 |
| 2024-05-22 | 7.01 | $21.86 | 18341 |
| 2024-05-21 | 6.38 | $21.90 | 25538 |
| 2024-05-20 | 5.72 | $22.03 | 16900 |
| 2024-05-17 | 5.64 | $22.24 | 10229 |
| 2024-05-16 | 5.94 | $22.29 | 14100 |
| 2024-05-15 | 6.16 | $22.40 | 21321 |
| 2024-05-14 | 6.33 | $22.39 | 20100 |
| 2024-05-13 | 6.60 | $22.38 | 18636 |
| 2024-05-10 | 6.95 | $22.48 | 11200 |
| 2024-05-09 | 7.10 | $22.52 | 34514 |
| 2024-05-08 | 7.23 | $22.53 | 26902 |
| 2024-05-07 | 7.59 | $22.54 | 21717 |
| 2024-05-06 | 7.94 | $22.61 | 24400 |
| 2024-05-03 | 8.18 | $22.69 | 12500 |
| 2024-05-02 | 8.28 | $22.63 | 22400 |
| 2024-05-01 | 8.47 | $22.57 | 17528 |
| 2024-04-30 | 8.58 | $22.59 | 45500 |
| 2024-04-29 | 8.90 | $22.64 | 23132 |
| 2024-04-26 | 9.18 | $22.52 | 29600 |
| 2024-04-25 | 9.65 | $22.28 | 38046 |
| 2024-04-24 | 9.64 | $22.20 | 48647 |
| 2024-04-23 | 9.58 | $22.27 | 14600 |
| 2024-04-22 | 9.71 | $22.20 | 31141 |
| 2024-04-19 | 9.77 | $22.18 | 25300 |
| 2024-04-18 | 9.85 | $22.10 | 59629 |
| 2024-04-17 | 9.29 | $22.02 | 30031 |
| 2024-04-16 | 8.70 | $22.01 | 19125 |
| 2024-04-15 | 8.07 | $22.31 | 26703 |
| 2024-04-12 | 7.81 | $22.44 | 16600 |
| 2024-04-11 | 7.80 | $22.44 | 22700 |
| 2024-04-10 | 7.79 | $22.53 | 17542 |
| 2024-04-09 | 7.69 | $22.60 | 10900 |
| 2024-04-08 | 8.05 | $22.55 | 29737 |
| 2024-04-05 | 8.16 | $22.54 | 9140 |
| 2024-04-04 | 8.43 | $22.63 | 10000 |
| 2024-04-03 | 8.74 | $22.50 | 25543 |
| 2024-04-02 | 9.16 | $22.88 | 17914 |
| 2024-04-01 | 9.61 | $22.83 | 11134 |
| 2024-03-28 | 9.97 | $22.91 | 10200 |
| 2024-03-27 | 10.35 | $22.62 | 26100 |
| 2024-03-26 | 10.69 | $22.60 | 9915 |
| 2024-03-25 | 11.05 | $22.70 | 23635 |
| 2024-03-22 | 11.30 | $22.64 | 11900 |
| 2024-03-21 | 11.85 | $22.55 | 21200 |
| 2024-03-20 | 11.69 | $22.53 | 48147 |
| 2024-03-19 | 11.98 | $21.81 | 24200 |
| 2024-03-18 | 12.22 | $21.70 | 19100 |
| 2024-03-15 | 12.47 | $21.87 | 35908 |
| 2024-03-14 | 12.74 | $21.80 | 18038 |
| 2024-03-13 | 13.11 | $22.05 | 10633 |
| 2024-03-12 | 13.64 | $22.16 | 13100 |
| 2024-03-11 | 14.07 | $22.19 | 16100 |
| 2024-03-08 | 14.58 | $22.12 | 13900 |
| 2024-03-07 | 15.11 | $22.28 | 12118 |
| 2024-03-06 | 15.36 | $22.44 | 12100 |
| 2024-03-05 | 15.79 | $22.32 | 28829 |
| 2024-03-04 | 16.25 | $21.69 | 34102 |
| 2024-03-01 | 16.85 | $21.71 | 11600 |
| 2024-02-29 | 17.64 | $22.10 | 11715 |
| 2024-02-28 | 18.34 | $21.80 | 32500 |
| 2024-02-27 | 19.26 | $21.90 | 19500 |
| 2024-02-26 | 19.98 | $21.95 | 35524 |
| 2024-02-23 | 20.87 | $21.80 | 24901 |
| 2024-02-22 | 21.85 | $21.40 | 12800 |
| 2024-02-21 | 22.30 | $21.41 | 18630 |
| 2024-02-20 | 22.74 | $21.30 | 33800 |
| 2024-02-16 | 23.19 | $21.25 | 37647 |
| 2024-02-15 | 23.67 | $21.49 | 14900 |
| 2024-02-14 | 24.26 | $21.21 | 12627 |
| 2024-02-13 | 24.41 | $21.30 | 18900 |
| 2024-02-12 | 24.57 | $22.00 | 16243 |
| 2024-02-09 | 25.40 | $22.07 | 25800 |
| 2024-02-08 | 26.10 | $22.06 | 16200 |
| 2024-02-07 | 26.93 | $22.24 | 18410 |
| 2024-02-06 | 27.73 | $22.39 | 38000 |
| 2024-02-05 | 29.06 | $22.85 | 18100 |
| 2024-02-02 | 30.18 | $22.87 | 60330 |
| 2024-02-01 | 31.37 | $22.50 | 18100 |
| 2024-01-31 | 32.35 | $22.74 | 34147 |
| 2024-01-30 | 34.02 | $22.88 | 15800 |
| 2024-01-29 | 35.75 | $22.75 | 18709 |
| 2024-01-26 | 37.58 | $22.84 | 16300 |
| 2024-01-25 | 39.52 | $22.84 | 12633 |
| 2024-01-24 | 39.96 | $22.89 | 11327 |
| 2024-01-23 | 40.41 | $22.70 | 19100 |
| 2024-01-22 | 40.87 | $23.16 | 52400 |
| 2024-01-19 | 41.36 | $23.00 | 50638 |
| 2024-01-18 | 42.13 | $22.09 | 48800 |
| 2024-01-17 | 43.47 | $21.89 | 54849 |
| 2024-01-16 | 45.19 | $22.10 | 59000 |
| 2024-01-12 | 46.58 | $22.19 | 35046 |
| 2024-01-11 | 47.73 | $22.40 | 10546 |
| 2024-01-10 | 49.02 | $22.39 | 26400 |
| 2024-01-09 | 50.16 | $22.50 | 66622 |
| 2024-01-08 | 51.15 | $22.82 | 21343 |
| 2024-01-05 | 51.78 | $23.30 | 45300 |
| 2024-01-04 | 52.27 | $23.70 | 22300 |
| 2024-01-03 | 51.68 | $23.85 | 22000 |
| 2024-01-02 | 50.94 | $23.80 | 20200 |
| 2023-12-29 | 50.28 | $23.51 | 13807 |
| 2023-12-28 | 49.70 | $23.20 | 8200 |
| 2023-12-27 | 49.22 | $23.29 | 11500 |
| 2023-12-26 | 48.71 | $23.26 | 34500 |
| 2023-12-22 | 48.28 | $22.94 | 21000 |
| 2023-12-21 | 47.94 | $22.19 | 29149 |
| 2023-12-20 | 47.89 | $22.19 | 17908 |
| 2023-12-19 | 47.84 | $22.09 | 9915 |
| 2023-12-18 | 47.79 | $22.00 | 14200 |
| 2023-12-15 | 47.85 | $22.00 | 11300 |
| 2023-12-14 | 47.92 | $21.95 | 11800 |
| 2023-12-13 | 48.06 | $22.00 | 11400 |
| 2023-12-12 | 48.20 | $21.55 | 9600 |
| 2023-12-11 | 48.52 | $21.73 | 15540 |
| 2023-12-08 | 46.98 | $21.97 | 20600 |
| 2023-12-07 | 45.37 | $21.46 | 16400 |
| 2023-12-06 | 43.88 | $21.22 | 25732 |
| 2023-12-05 | 42.34 | $21.06 | 23405 |
| 2023-12-04 | 40.79 | $20.10 | 27709 |
| 2023-12-01 | 39.49 | $19.45 | 20700 |
| 2023-11-30 | 38.29 | $18.50 | 13800 |
| 2023-11-29 | 37.74 | $18.31 | 2238 |
| 2023-11-28 | 37.39 | $18.15 | 8449 |
| 2023-11-27 | 37.35 | $18.20 | 3000 |
| 2023-11-24 | 36.94 | $18.38 | 2334 |
| 2023-11-22 | 36.50 | $18.28 | 1901 |
| 2023-11-21 | 36.13 | $18.11 | 3200 |
| 2023-11-20 | 35.65 | $18.35 | 5701 |
| 2023-11-17 | 34.66 | $18.32 | 1300 |
| 2023-11-16 | 33.59 | $18.43 | 2200 |
| 2023-11-15 | 32.48 | $18.25 | 6132 |
| 2023-11-14 | 31.31 | $18.33 | 21811 |
| 2023-11-13 | 30.25 | $17.62 | 17400 |
| 2023-11-10 | 29.62 | $17.60 | 9000 |
| 2023-11-09 | 29.02 | $17.49 | 2800 |
| 2023-11-08 | 28.61 | $17.25 | 1300 |
| 2023-11-07 | 28.34 | $17.41 | 6400 |
| 2023-11-06 | 27.72 | $17.10 | 2012 |
| 2023-11-03 | 27.11 | $16.99 | 14712 |
| 2023-11-02 | 26.66 | $16.89 | 3900 |
| 2023-11-01 | 26.38 | $16.60 | 5511 |
| 2023-10-31 | 26.32 | $16.36 | 4123 |
| 2023-10-30 | 26.75 | $16.45 | 2735 |
| 2023-10-27 | 27.02 | $16.32 | 15235 |
| 2023-10-26 | 27.67 | $16.31 | 2300 |
| 2023-10-25 | 28.35 | $16.16 | 7448 |
| 2023-10-24 | 29.74 | $16.30 | 831 |
| 2023-10-23 | 29.84 | $16.20 | 3000 |
| 2023-10-20 | 29.95 | $16.35 | 25423 |
| 2023-10-19 | 29.94 | $16.50 | 714 |
| 2023-10-18 | 29.25 | $16.36 | 9800 |
| 2023-10-17 | 28.74 | $16.49 | 15100 |
| 2023-10-16 | 28.21 | $16.65 | 8300 |
| 2023-10-13 | 27.08 | $16.30 | 9800 |
| 2023-10-12 | 26.65 | $16.34 | 5102 |
| 2023-10-11 | 26.42 | $16.16 | 6006 |
| 2023-10-10 | 26.37 | $16.26 | 1434 |
| 2023-10-09 | 26.07 | $16.21 | 2240 |
| 2023-10-06 | 25.75 | $16.30 | 5700 |
| 2023-10-05 | 25.54 | $16.21 | 5221 |
| 2023-10-04 | 25.32 | $16.20 | 2632 |
| 2023-10-03 | 25.24 | $16.12 | 3740 |
| 2023-10-02 | 25.16 | $16.18 | 1846 |
| 2023-09-29 | 24.73 | $16.23 | 28800 |
| 2023-09-28 | 24.63 | $16.20 | 3900 |
| 2023-09-27 | 24.27 | $16.19 | 2800 |
| 2023-09-26 | 23.98 | $16.20 | 3904 |
| 2023-09-25 | 23.68 | $16.20 | 1400 |
| 2023-09-22 | 23.43 | $16.20 | 4733 |
| 2023-09-21 | 23.17 | $16.22 | 3214 |
| 2023-09-20 | 22.87 | $16.26 | 9511 |
| 2023-09-19 | 22.74 | $16.21 | 6600 |
| 2023-09-18 | 22.73 | $16.30 | 1500 |
| 2023-09-15 | 22.53 | $16.49 | 22100 |
| 2023-09-14 | 21.90 | $16.43 | 2300 |
| 2023-09-13 | 21.24 | $16.25 | 2225 |
| 2023-09-12 | 20.84 | $16.25 | 1500 |
| 2023-09-11 | 20.54 | $16.32 | 1530 |
| 2023-09-08 | 20.22 | $16.23 | 2800 |
| 2023-09-07 | 20.06 | $16.21 | 2400 |
| 2023-09-06 | 19.88 | $16.29 | 2342 |
| 2023-09-05 | 19.63 | $16.71 | 6300 |
| 2023-09-01 | 18.83 | $16.55 | 1927 |
| 2023-08-31 | 17.99 | $16.23 | 3800 |
| 2023-08-30 | 17.47 | $16.22 | 7200 |
| 2023-08-29 | 16.93 | $16.27 | 400 |
| 2023-08-28 | 17.18 | $16.27 | 1445 |
| 2023-08-25 | 17.45 | $16.31 | 2100 |
| 2023-08-24 | 17.80 | $16.52 | 2947 |
| 2023-08-23 | 18.03 | $16.25 | 7000 |
| 2023-08-22 | 18.62 | $16.21 | 23400 |
| 2023-08-21 | 19.27 | $16.40 | 5236 |
| 2023-08-18 | 19.74 | $16.10 | 1006 |
| 2023-08-17 | 20.59 | $16.32 | 1000 |
| 2023-08-16 | 21.53 | $16.27 | 9122 |
| 2023-08-15 | 22.52 | $16.49 | 3300 |
| 2023-08-14 | 23.51 | $16.54 | 3400 |
| 2023-08-11 | 24.19 | $16.70 | 2900 |
| 2023-08-10 | 24.66 | $16.88 | 3000 |
| 2023-08-09 | 25.16 | $16.75 | 2644 |
| 2023-08-08 | 25.31 | $16.91 | 2305 |
| 2023-08-07 | 25.50 | $16.82 | 2600 |
| 2023-08-04 | 25.47 | $16.80 | 5200 |
| 2023-08-03 | 25.35 | $16.77 | 930 |
| 2023-08-02 | 25.38 | $17.00 | 6012 |
| 2023-08-01 | 25.23 | $17.15 | 8139 |
| 2023-07-31 | 24.71 | $17.16 | 2800 |
| 2023-07-28 | 24.16 | $17.12 | 2236 |
| 2023-07-27 | 23.58 | $17.02 | 2735 |
| 2023-07-26 | 23.19 | $17.34 | 12900 |
| 2023-07-25 | 22.77 | $17.09 | 12800 |
| 2023-07-24 | 22.47 | $16.59 | 3500 |
| 2023-07-21 | 22.52 | $16.36 | 11509 |
| 2023-07-20 | 22.76 | $16.38 | 4000 |
| 2023-07-19 | 23.10 | $16.40 | 8406 |
| 2023-07-18 | 23.46 | $16.25 | 5234 |
| 2023-07-17 | 23.96 | $15.97 | 18700 |
| 2023-07-14 | 24.49 | $16.30 | 18523 |
| 2023-07-13 | 24.28 | $15.58 | 29639 |
| 2023-07-12 | 24.54 | $14.72 | 25100 |
| 2023-07-11 | 25.48 | $14.10 | 9700 |
| 2023-07-10 | 26.46 | $13.86 | 5614 |
| 2023-07-07 | 27.37 | $13.92 | 9600 |
| 2023-07-06 | 28.15 | $13.70 | 12300 |
| 2023-07-05 | 28.53 | $13.78 | 29409 |
| 2023-07-03 | 29.32 | $14.38 | 3500 |
| 2023-06-30 | 30.55 | $14.26 | 4718 |
| 2023-06-29 | 31.84 | $14.61 | 2300 |
| 2023-06-28 | 33.30 | $14.70 | 10100 |
| 2023-06-27 | 34.73 | $15.11 | 2604 |
| 2023-06-26 | 35.69 | $15.29 | 4246 |
| 2023-06-23 | 36.44 | $15.43 | 9139 |
| 2023-06-22 | 37.09 | $15.46 | 5402 |
| 2023-06-21 | 37.94 | $15.62 | 5612 |
| 2023-06-20 | 38.41 | $15.73 | 28519 |
| 2023-06-16 | 38.89 | $15.30 | 10324 |
| 2023-06-15 | 40.02 | $15.25 | 20300 |
| 2023-06-14 | 41.21 | $15.13 | 8200 |
| 2023-06-13 | 42.46 | $15.12 | 18617 |
| 2023-06-12 | 43.78 | $15.24 | 16800 |
| 2023-06-09 | 45.04 | $15.84 | 37900 |
| 2023-06-08 | 46.37 | $15.80 | 55700 |
| 2023-06-07 | 48.04 | $15.16 | 24900 |
| 2023-06-06 | 50.24 | $13.95 | 32317 |
| 2023-06-05 | 51.31 | $13.44 | 36107 |
| 2023-06-02 | 51.61 | $13.34 | 9000 |
| 2023-06-01 | 51.97 | $13.16 | 45800 |
| 2023-05-31 | 51.79 | $13.02 | 28500 |
| 2023-05-30 | 51.60 | $13.35 | 9500 |
| 2023-05-26 | 51.61 | $13.38 | 28800 |
| 2023-05-25 | 51.61 | $13.41 | 34300 |
| 2023-05-24 | 51.61 | $13.37 | 5524 |
| 2023-05-23 | 51.73 | $13.27 | 13735 |
| 2023-05-22 | 51.78 | $13.11 | 9309 |
| 2023-05-19 | 51.88 | $13.49 | 2800 |
| 2023-05-18 | 52.20 | $13.67 | 6700 |
| 2023-05-17 | 52.49 | $13.54 | 21700 |
| 2023-05-16 | 52.58 | $12.85 | 3700 |
| 2023-05-15 | 52.00 | $12.56 | 7400 |
| 2023-05-12 | 51.38 | $12.70 | 6813 |
| 2023-05-11 | 49.96 | $12.97 | 10443 |
| 2023-05-10 | 48.47 | $12.95 | 8406 |
| 2023-05-09 | 46.78 | $12.77 | 21800 |
| 2023-05-08 | 45.04 | $12.82 | 11448 |
| 2023-05-05 | 43.22 | $13.27 | 17800 |
| 2023-05-04 | 41.34 | $13.06 | 10500 |
| 2023-05-03 | 39.36 | $13.56 | 18600 |
| 2023-05-02 | 37.44 | $13.79 | 24910 |
| 2023-05-01 | 35.42 | $14.36 | 13052 |
| 2023-04-28 | 33.87 | $14.91 | 44100 |
| 2023-04-27 | 32.36 | $15.60 | 12429 |
| 2023-04-26 | 31.05 | $15.15 | 22315 |
| 2023-04-25 | 29.67 | $15.95 | 14700 |
| 2023-04-24 | 28.81 | $16.40 | 4127 |
| 2023-04-21 | 28.32 | $16.60 | 94600 |
| 2023-04-20 | 28.13 | $16.57 | 3946 |
| 2023-04-19 | 27.93 | $16.68 | 2610 |
| 2023-04-18 | 27.44 | $16.50 | 4100 |
| 2023-04-17 | 26.92 | $16.45 | 4100 |
| 2023-04-14 | 26.30 | $16.78 | 2432 |
| 2023-04-13 | 26.00 | $16.92 | 6446 |
| 2023-04-12 | 25.69 | $16.83 | 8119 |
| 2023-04-11 | 25.36 | $16.60 | 3800 |
| 2023-04-10 | 25.01 | $16.60 | 4234 |
| 2023-04-06 | 24.36 | $16.73 | 4700 |
| 2023-04-05 | 23.76 | $16.81 | 3225 |
| 2023-04-04 | 23.21 | $16.85 | 2800 |
| 2023-04-03 | 22.73 | $17.01 | 5547 |
| 2023-03-31 | 22.27 | $16.86 | 5800 |
| 2023-03-30 | 21.60 | $16.89 | 4644 |
| 2023-03-29 | 21.09 | $17.13 | 4500 |
| 2023-03-28 | 20.72 | $17.08 | 4800 |
| 2023-03-27 | 20.33 | $17.20 | 10300 |
| 2023-03-24 | 19.96 | $17.10 | 4527 |
| 2023-03-23 | 19.54 | $17.21 | 3400 |
| 2023-03-22 | 19.26 | $17.36 | 10800 |
| 2023-03-21 | 18.64 | $17.10 | 8500 |
| 2023-03-20 | 17.68 | $16.76 | 13800 |
| 2023-03-17 | 16.66 | $16.75 | 11504 |
| 2023-03-16 | 15.76 | $16.98 | 25600 |
| 2023-03-15 | 14.89 | $17.20 | 15400 |
| 2023-03-14 | 13.97 | $17.51 | 26431 |
| 2023-03-13 | 13.53 | $17.15 | 26333 |
| 2023-03-10 | 13.06 | $19.35 | 10500 |
| 2023-03-09 | 12.79 | $19.36 | 2846 |
| 2023-03-08 | 12.25 | $19.75 | 2543 |
| 2023-03-07 | 11.34 | $19.49 | 5105 |
| 2023-03-06 | 11.40 | $19.48 | 10217 |
| 2023-03-03 | 11.23 | $19.49 | 20001 |
| 2023-03-02 | 11.06 | $19.65 | 5923 |
| 2023-03-01 | 11.07 | $19.62 | 3117 |
| 2023-02-28 | 11.01 | $19.52 | 15100 |
| 2023-02-27 | 11.48 | $19.94 | 2925 |
| 2023-02-24 | 11.98 | $19.67 | 4200 |
| 2023-02-23 | 12.56 | $19.97 | 42400 |
| 2023-02-22 | 13.16 | $20.41 | 5524 |
| 2023-02-21 | 12.37 | $20.26 | 5800 |
| 2023-02-17 | 11.52 | $20.30 | 8837 |
| 2023-02-16 | 10.63 | $20.20 | 5516 |
| 2023-02-15 | 10.01 | $20.20 | 9302 |
| 2023-02-14 | 9.53 | $19.85 | 6000 |
| 2023-02-13 | 9.57 | $19.63 | 18700 |
| 2023-02-10 | 9.76 | $19.41 | 19417 |
| 2023-02-09 | 9.97 | $19.22 | 1813 |
| 2023-02-08 | 9.63 | $19.00 | 8700 |
| 2023-02-07 | 9.50 | $19.25 | 43241 |
| 2023-02-06 | 9.91 | $19.23 | 6500 |
| 2023-02-03 | 10.24 | $19.12 | 10149 |
| 2023-02-02 | 10.78 | $18.88 | 18000 |
| 2023-02-01 | 11.35 | $19.36 | 12747 |
| 2023-01-31 | 11.06 | $19.44 | 9704 |
| 2023-01-30 | 10.55 | $19.35 | 3000 |
| 2023-01-27 | 10.45 | $19.11 | 2905 |
| 2023-01-26 | 10.43 | $19.00 | 1220 |
| 2023-01-25 | 10.42 | $19.35 | 713 |
| 2023-01-24 | 10.91 | $19.32 | 1800 |
| 2023-01-23 | 11.43 | $19.30 | 2200 |
| 2023-01-20 | 11.98 | $19.51 | 2112 |
| 2023-01-19 | 12.09 | $19.66 | 2411 |
| 2023-01-18 | 12.21 | $19.60 | 4500 |
| 2023-01-17 | 12.33 | $19.51 | 943 |
| 2023-01-13 | 12.41 | $19.65 | 720 |
| 2023-01-12 | 12.75 | $19.60 | 2500 |
| 2023-01-11 | 13.12 | $19.25 | 28207 |
| 2023-01-10 | 13.77 | $19.20 | 1700 |
| 2023-01-09 | 14.46 | $19.15 | 3800 |
| 2023-01-06 | 14.89 | $19.16 | 3100 |
| 2023-01-05 | 15.35 | $19.00 | 2031 |
| 2023-01-04 | 15.83 | $19.26 | 2600 |
| 2023-01-03 | 16.64 | $19.65 | 5000 |
| 2022-12-30 | 17.04 | $19.65 | 5228 |
| 2022-12-29 | 17.46 | $19.87 | 4700 |
| 2022-12-28 | 17.90 | $19.82 | 10200 |
| 2022-12-27 | 18.28 | $19.24 | 1218 |
| 2022-12-23 | 18.97 | $19.22 | 8000 |
| 2022-12-22 | 19.71 | $18.91 | 6500 |
| 2022-12-21 | 19.90 | $18.98 | 3900 |
| 2022-12-20 | 20.10 | $18.55 | 10600 |
| 2022-12-19 | 20.12 | $18.72 | 1710 |
| 2022-12-16 | 20.52 | $18.95 | 11800 |
| 2022-12-15 | 21.16 | $19.04 | 6846 |
| 2022-12-14 | 21.94 | $19.00 | 10837 |
| 2022-12-13 | 22.57 | $18.50 | 36246 |
| 2022-12-12 | 23.23 | $19.25 | 5000 |
| 2022-12-09 | 24.16 | $19.70 | 1938 |
| 2022-12-08 | 25.38 | $19.79 | 2500 |
| 2022-12-07 | 26.66 | $20.03 | 4400 |
| 2022-12-06 | 27.13 | $20.00 | 6400 |
| 2022-12-05 | 27.39 | $20.01 | 13200 |
| 2022-12-02 | 27.66 | $20.22 | 9200 |
| 2022-12-01 | 27.87 | $19.81 | 6200 |
| 2022-11-30 | 28.00 | $20.56 | 5320 |
| 2022-11-29 | 27.12 | $20.32 | 10800 |
| 2022-11-28 | 26.32 | $20.31 | 7400 |
| 2022-11-25 | 24.79 | $20.41 | 8015 |
| 2022-11-23 | 23.44 | $19.95 | 8500 |
| 2022-11-22 | 22.30 | $19.60 | 3430 |
| 2022-11-21 | 21.37 | $19.39 | 8800 |
| 2022-11-18 | 20.48 | $19.04 | 4500 |
| 2022-11-17 | 19.83 | $18.80 | 4718 |
| 2022-11-16 | 19.52 | $18.70 | 524 |
| 2022-11-15 | 19.45 | $18.50 | 1040 |
| 2022-11-14 | 19.39 | $18.40 | 3601 |
| 2022-11-11 | 19.43 | $18.37 | 2342 |
| 2022-11-10 | 19.59 | $18.26 | 19800 |
| 2022-11-09 | 19.79 | $18.10 | 4100 |
| 2022-11-08 | 20.46 | $18.24 | 9130 |
| 2022-11-07 | 20.91 | $18.31 | 9219 |
| 2022-11-04 | 21.03 | $18.50 | 8600 |
| 2022-11-03 | 20.84 | $18.81 | 4600 |
| 2022-11-02 | 20.34 | $18.73 | 3000 |
| 2022-11-01 | 19.69 | $18.85 | 12306 |
| 2022-10-31 | 18.83 | $18.97 | 12031 |
| 2022-10-28 | 17.92 | $18.57 | 21118 |
| 2022-10-27 | 17.38 | $18.41 | 1208 |
| 2022-10-26 | 17.14 | $18.25 | 3921 |
| 2022-10-25 | 17.15 | $18.27 | 1200 |
| 2022-10-24 | 16.95 | $18.26 | 10500 |
| 2022-10-21 | 16.74 | $17.88 | 16619 |
| 2022-10-20 | 16.52 | $17.84 | 6643 |
| 2022-10-19 | 17.23 | $17.66 | 1400 |
| 2022-10-18 | 17.94 | $17.76 | 3706 |
| 2022-10-17 | 18.70 | $17.66 | 8600 |
| 2022-10-14 | 19.50 | $17.80 | 11600 |
| 2022-10-13 | 20.15 | $17.56 | 25600 |
| 2022-10-12 | 20.75 | $17.30 | 4200 |
| 2022-10-11 | 20.61 | $17.01 | 2500 |
| 2022-10-10 | 20.38 | $17.10 | 5410 |
| 2022-10-07 | 19.89 | $16.95 | 3544 |
| 2022-10-06 | 19.38 | $17.28 | 1400 |
| 2022-10-05 | 19.34 | $17.21 | 6220 |
| 2022-10-04 | 19.20 | $17.04 | 5300 |
| 2022-10-03 | 19.09 | $16.74 | 5700 |
| 2022-09-30 | 18.49 | $16.55 | 5300 |
| 2022-09-29 | 17.69 | $16.56 | 14700 |
| 2022-09-28 | 16.85 | $17.05 | 3600 |
| 2022-09-27 | 16.73 | $16.80 | 5800 |
| 2022-09-26 | 15.99 | $16.54 | 5400 |
| 2022-09-23 | 14.90 | $16.60 | 4900 |
| 2022-09-22 | 13.95 | $16.86 | 3800 |
| 2022-09-21 | 13.27 | $17.07 | 3900 |
| 2022-09-20 | 12.80 | $17.05 | 5100 |
| 2022-09-19 | 12.32 | $17.16 | 600 |
| 2022-09-16 | 12.06 | $17.05 | 20000 |
| 2022-09-15 | 11.79 | $17.40 | 3742 |
| 2022-09-14 | 12.04 | $17.55 | 3439 |
| 2022-09-13 | 12.52 | $17.65 | 5047 |
| 2022-09-12 | 13.15 | $17.65 | 1715 |
| 2022-09-09 | 13.38 | $17.78 | 3740 |
| 2022-09-08 | 13.62 | $17.25 | 5900 |
| 2022-09-07 | 12.99 | $17.00 | 2700 |
| 2022-09-06 | 12.32 | $17.11 | 5714 |
| 2022-09-02 | 11.73 | $17.22 | 3500 |
| 2022-09-01 | 11.21 | $17.64 | 5800 |
| 2022-08-31 | 10.43 | $17.50 | 9102 |
| 2022-08-30 | 9.82 | $17.85 | 6247 |
| 2022-08-29 | 9.57 | $18.25 | 7400 |
| 2022-08-26 | 9.57 | $18.45 | 1200 |
| 2022-08-25 | 9.92 | $18.60 | 6200 |
| 2022-08-24 | 10.28 | $18.41 | 1000 |
| 2022-08-23 | 10.42 | $18.51 | 814 |
| 2022-08-22 | 10.84 | $18.60 | 2600 |
| 2022-08-19 | 11.28 | $18.82 | 1500 |
| 2022-08-18 | 11.84 | $18.97 | 3200 |
| 2022-08-17 | 12.33 | $18.59 | 3010 |
| 2022-08-16 | 12.85 | $18.81 | 801 |
| 2022-08-15 | 13.29 | $19.20 | 11000 |
| 2022-08-12 | 13.76 | $19.02 | 3800 |
| 2022-08-11 | 14.25 | $18.76 | 6228 |
| 2022-08-10 | 15.00 | $18.71 | 7500 |
| 2022-08-09 | 15.62 | $18.35 | 2100 |
| 2022-08-08 | 16.42 | $18.49 | 3322 |
| 2022-08-05 | 17.04 | $18.50 | 6846 |
| 2022-08-04 | 17.83 | $18.51 | 1523 |
| 2022-08-03 | 18.35 | $18.42 | 2815 |
| 2022-08-02 | 18.90 | $18.75 | 11100 |
| 2022-08-01 | 19.47 | $18.46 | 12300 |
| 2022-07-29 | 20.49 | $18.02 | 11000 |
| 2022-07-28 | 21.48 | $18.00 | 8331 |
| 2022-07-27 | 22.52 | $18.24 | 16200 |
| 2022-07-26 | 23.61 | $18.00 | 25804 |
| 2022-07-25 | 24.76 | $18.71 | 21400 |
| 2022-07-22 | 26.01 | $18.00 | 15544 |
| 2022-07-21 | 26.68 | $17.90 | 14700 |
| 2022-07-20 | 27.38 | $17.75 | 1646 |
| 2022-07-19 | 27.86 | $17.31 | 9916 |
| 2022-07-18 | 27.98 | $17.00 | 12700 |
| 2022-07-15 | 27.90 | $17.16 | 5700 |
| 2022-07-14 | 28.15 | $17.41 | 7434 |
| 2022-07-13 | 28.58 | $17.54 | 2600 |
| 2022-07-12 | 29.08 | $17.72 | 1700 |
| 2022-07-11 | 29.08 | $17.65 | 4409 |
| 2022-07-08 | 29.07 | $17.99 | 6000 |
| 2022-07-07 | 29.29 | $18.24 | 5202 |
| 2022-07-06 | 29.48 | $17.90 | 9300 |
| 2022-07-05 | 29.68 | $17.65 | 5100 |
| 2022-07-01 | 29.24 | $17.82 | 5300 |
| 2022-06-30 | 28.78 | $18.76 | 40748 |
| 2022-06-29 | 28.29 | $17.50 | 4948 |
| 2022-06-28 | 28.20 | $17.97 | 13500 |
| 2022-06-27 | 28.24 | $17.88 | 11000 |
| 2022-06-24 | 27.91 | $17.50 | 6416 |
| 2022-06-23 | 27.23 | $17.60 | 10047 |
| 2022-06-22 | 26.52 | $17.99 | 4200 |
| 2022-06-21 | 25.89 | $17.98 | 12900 |
| 2022-06-17 | 25.23 | $17.94 | 3715 |
| 2022-06-16 | 24.36 | $17.99 | 10719 |
| 2022-06-15 | 23.45 | $18.43 | 10700 |
| 2022-06-14 | 22.70 | $18.48 | 54445 |
| 2022-06-13 | 21.90 | $19.48 | 32200 |
| 2022-06-10 | 21.60 | $20.62 | 4800 |
| 2022-06-09 | 21.77 | $21.61 | 1110 |
| 2022-06-08 | 22.56 | $21.93 | 1441 |
| 2022-06-07 | 23.65 | $21.66 | 7240 |
| 2022-06-06 | 24.44 | $21.52 | 10540 |
| 2022-06-03 | 25.26 | $21.61 | 8100 |
| 2022-06-02 | 26.32 | $20.71 | 8825 |
| 2022-06-01 | 27.06 | $21.23 | 5900 |
| 2022-05-31 | 28.34 | $21.39 | 20343 |
| 2022-05-27 | 29.68 | $21.95 | 22003 |
| 2022-05-26 | 31.10 | $20.52 | 32924 |
| 2022-05-25 | 31.42 | $19.32 | 8014 |
| 2022-05-24 | 30.50 | $18.92 | 13700 |
| 2022-05-23 | 29.02 | $19.31 | 4334 |
| 2022-05-20 | 27.75 | $18.94 | 14141 |
| 2022-05-19 | 26.03 | $19.49 | 5033 |
| 2022-05-18 | 24.66 | $19.79 | 10744 |
| 2022-05-17 | 23.21 | $20.18 | 13700 |
| 2022-05-16 | 21.83 | $19.68 | 17100 |
| 2022-05-13 | 20.31 | $19.49 | 60600 |
| 2022-05-12 | 18.72 | $20.47 | 6710 |
| 2022-05-11 | 17.44 | $20.98 | 13242 |
| 2022-05-10 | 16.20 | $20.35 | 13118 |
| 2022-05-09 | 14.88 | $21.25 | 12000 |
| 2022-05-06 | 13.95 | $21.50 | 3500 |
| 2022-05-05 | 13.15 | $21.73 | 7000 |
| 2022-05-04 | 12.74 | $22.35 | 11900 |
| 2022-05-03 | 12.60 | $22.56 | 18806 |
| 2022-05-02 | 12.46 | $22.13 | 25036 |
| 2022-04-29 | 12.13 | $22.41 | 12400 |
| 2022-04-28 | 12.36 | $22.71 | 15921 |
| 2022-04-27 | 12.61 | $22.95 | 21500 |
| 2022-04-26 | 12.87 | $22.09 | 10030 |
| 2022-04-25 | 13.00 | $23.01 | 19800 |
| 2022-04-22 | 13.35 | $23.40 | 7222 |
| 2022-04-21 | 13.67 | $23.39 | 9974 |
| 2022-04-20 | 14.01 | $23.38 | 11146 |
| 2022-04-19 | 14.36 | $23.51 | 5548 |
| 2022-04-18 | 14.94 | $23.17 | 18010 |
| 2022-04-14 | 15.70 | $22.92 | 3200 |
| 2022-04-13 | 16.26 | $23.18 | 9200 |
| 2022-04-12 | 16.91 | $23.02 | 13200 |
| 2022-04-11 | 17.59 | $22.75 | 12200 |
| 2022-04-08 | 18.30 | $22.99 | 2400 |
| 2022-04-07 | 18.81 | $23.11 | 12300 |
| 2022-04-06 | 19.34 | $23.35 | 22500 |
| 2022-04-05 | 19.56 | $23.80 | 17343 |
| 2022-04-04 | 19.37 | $23.33 | 18000 |
| 2022-04-01 | 19.17 | $23.64 | 47701 |
| 2022-03-31 | 19.05 | $22.53 | 4600 |
| 2022-03-30 | 19.53 | $22.70 | 1340 |
| 2022-03-29 | 19.56 | $22.90 | 5510 |
| 2022-03-28 | 19.48 | $22.97 | 7614 |
| 2022-03-25 | 19.32 | $22.71 | 2700 |
| 2022-03-24 | 19.41 | $23.19 | 2646 |
| 2022-03-23 | 19.50 | $22.68 | 4526 |
| 2022-03-22 | 19.94 | $22.75 | 16300 |
| 2022-03-21 | 20.41 | $21.74 | 3703 |
| 2022-03-18 | 21.17 | $21.20 | 17443 |
| 2022-03-17 | 21.81 | $21.63 | 6300 |
| 2022-03-16 | 22.77 | $21.42 | 2249 |
| 2022-03-15 | 23.70 | $21.25 | 7400 |
| 2022-03-14 | 24.53 | $21.10 | 9635 |
| 2022-03-11 | 25.03 | $21.02 | 7800 |
| 2022-03-10 | 25.55 | $21.58 | 9000 |
| 2022-03-09 | 26.41 | $21.95 | 4312 |
| 2022-03-08 | 27.74 | $22.00 | 5100 |
| 2022-03-07 | 29.05 | $21.63 | 13016 |
| 2022-03-04 | 30.42 | $21.65 | 22100 |
| 2022-03-03 | 31.86 | $23.08 | 10000 |
| 2022-03-02 | 32.06 | $23.06 | 4600 |
| 2022-03-01 | 31.53 | $23.50 | 10000 |
| 2022-02-28 | 30.78 | $23.84 | 33800 |
| 2022-02-25 | 29.98 | $23.30 | 11740 |
| 2022-02-24 | 29.36 | $23.24 | 10900 |
| 2022-02-23 | 28.82 | $23.15 | 4700 |
| 2022-02-22 | 27.83 | $23.55 | 6945 |
| 2022-02-18 | 26.72 | $23.08 | 1900 |
| 2022-02-17 | 25.79 | $23.04 | 25030 |
| 2022-02-16 | 24.81 | $23.00 | 17100 |
| 2022-02-15 | 23.78 | $23.77 | 13121 |
| 2022-02-14 | 21.77 | $23.75 | 19622 |
| 2022-02-11 | 19.84 | $23.23 | 10728 |
| 2022-02-10 | 17.98 | $22.99 | 24638 |
| 2022-02-09 | 16.23 | $22.06 | 31217 |
| 2022-02-08 | 14.68 | $22.10 | 37000 |
| 2022-02-07 | 13.06 | $20.51 | 10825 |
| 2022-02-04 | 12.66 | $19.58 | 2843 |
| 2022-02-03 | 13.15 | $19.63 | 2507 |
| 2022-02-02 | 13.74 | $19.69 | 2720 |
| 2022-02-01 | 14.35 | $19.80 | 6500 |
| 2022-01-31 | 14.93 | $19.95 | 7835 |
| 2022-01-28 | 15.71 | $19.93 | 1929 |
| 2022-01-27 | 16.33 | $19.50 | 1508 |
| 2022-01-26 | 17.13 | $19.86 | 1200 |
| 2022-01-25 | 17.65 | $19.72 | 6037 |
| 2022-01-24 | 18.20 | $19.45 | 18240 |
| 2022-01-21 | 19.04 | $19.89 | 4900 |
| 2022-01-20 | 19.93 | $19.51 | 8600 |
| 2022-01-19 | 20.78 | $20.20 | 9548 |
| 2022-01-18 | 21.00 | $20.20 | 2600 |
| 2022-01-14 | 21.22 | $20.21 | 4772 |
| 2022-01-13 | 21.55 | $20.19 | 11300 |
| 2022-01-12 | 20.95 | $20.44 | 20221 |
| 2022-01-11 | 20.32 | $19.65 | 35603 |
| 2022-01-10 | 20.54 | $19.60 | 67312 |
| 2022-01-07 | 20.75 | $19.60 | 29000 |
| 2022-01-06 | 21.01 | $19.50 | 17942 |
| 2022-01-05 | 21.29 | $19.55 | 8520 |
| 2022-01-04 | 21.66 | $19.37 | 21605 |
| 2022-01-03 | 22.06 | $19.19 | 4500 |
| 2021-12-31 | 22.89 | $18.76 | 22500 |
| 2021-12-30 | 23.75 | $18.55 | 2012 |
| 2021-12-29 | 24.43 | $18.25 | 15516 |
| 2021-12-28 | 24.75 | $18.22 | 8300 |
| 2021-12-27 | 25.05 | $18.29 | 16234 |
| 2021-12-23 | 25.55 | $18.68 | 7500 |
| 2021-12-22 | 26.67 | $18.89 | 3105 |
| 2021-12-21 | 27.85 | $18.83 | 3100 |
| 2021-12-20 | 29.14 | $19.07 | 4300 |
| 2021-12-17 | 30.63 | $19.17 | 20231 |
| 2021-12-16 | 32.19 | $19.33 | 14500 |
| 2021-12-15 | 33.14 | $19.11 | 2700 |
| 2021-12-14 | 33.98 | $19.21 | 11935 |
| 2021-12-13 | 34.93 | $19.41 | 4439 |
| 2021-12-10 | 36.30 | $19.64 | 9647 |
| 2021-12-09 | 37.74 | $19.35 | 6828 |
| 2021-12-08 | 39.00 | $20.00 | 9221 |
| 2021-12-07 | 40.32 | $19.20 | 36700 |
| 2021-12-06 | 42.07 | $18.49 | 5300 |
| 2021-12-03 | 43.51 | $18.71 | 3200 |
| 2021-12-02 | 44.97 | $19.04 | 4900 |
| 2021-12-01 | 46.50 | $18.43 | 7200 |
| 2021-11-30 | 48.29 | $18.67 | 8800 |
| 2021-11-29 | 50.17 | $19.33 | 1000 |
| 2021-11-26 | 51.89 | $19.69 | 1900 |
| 2021-11-24 | 53.36 | $20.33 | 5543 |
| 2021-11-23 | 53.62 | $20.24 | 2300 |
| 2021-11-22 | 53.94 | $20.41 | 8300 |
| 2021-11-19 | 54.27 | $19.77 | 18449 |
| 2021-11-18 | 54.95 | $19.92 | 3746 |
| 2021-11-17 | 55.85 | $19.48 | 6600 |
| 2021-11-16 | 57.06 | $19.68 | 2100 |
| 2021-11-15 | 57.92 | $20.02 | 3510 |
| 2021-11-12 | 58.32 | $20.24 | 12400 |
| 2021-11-11 | 58.48 | $19.92 | 5200 |
| 2021-11-10 | 58.65 | $20.10 | 3229 |
| 2021-11-09 | 58.40 | $20.10 | 11442 |
| 2021-11-08 | 58.32 | $20.19 | 8604 |
| 2021-11-05 | 58.24 | $20.24 | 8509 |
| 2021-11-04 | 57.81 | $20.00 | 17443 |
| 2021-11-03 | 57.49 | $19.90 | 10000 |
| 2021-11-02 | 57.16 | $19.80 | 12315 |
| 2021-11-01 | 56.93 | $19.18 | 7829 |
| 2021-10-29 | 56.91 | $18.88 | 2100 |
| 2021-10-28 | 57.13 | $19.20 | 3700 |
| 2021-10-27 | 57.35 | $19.11 | 6100 |
| 2021-10-26 | 56.86 | $19.08 | 6500 |
| 2021-10-25 | 56.51 | $18.60 | 7800 |
| 2021-10-22 | 56.54 | $18.57 | 4100 |
| 2021-10-21 | 56.65 | $18.15 | 2424 |
| 2021-10-20 | 56.76 | $18.38 | 2600 |
| 2021-10-19 | 57.05 | $18.33 | 9505 |
| 2021-10-18 | 57.40 | $18.16 | 5038 |
| 2021-10-15 | 57.76 | $18.22 | 11436 |
| 2021-10-14 | 58.14 | $18.57 | 10500 |
| 2021-10-13 | 58.50 | $18.00 | 5732 |
| 2021-10-12 | 59.04 | $18.00 | 9018 |
| 2021-10-11 | 59.66 | $18.23 | 18317 |
| 2021-10-08 | 59.40 | $18.38 | 848 |
| 2021-10-07 | 59.41 | $18.45 | 7700 |
| 2021-10-06 | 59.42 | $18.63 | 3900 |
| 2021-10-05 | 59.43 | $18.62 | 9700 |
| 2021-10-04 | 59.44 | $18.41 | 3440 |
| 2021-10-01 | 59.45 | $18.51 | 3823 |
| 2021-09-30 | 59.35 | $18.60 | 13100 |
| 2021-09-29 | 59.29 | $18.35 | 2904 |
| 2021-09-28 | 59.43 | $18.35 | 5928 |
| 2021-09-27 | 59.57 | $18.67 | 5400 |
| 2021-09-24 | 59.53 | $18.44 | 3646 |
| 2021-09-23 | 59.61 | $18.35 | 7600 |
| 2021-09-22 | 59.73 | $18.20 | 1300 |
| 2021-09-21 | 59.93 | $18.20 | 4427 |
| 2021-09-20 | 60.15 | $18.37 | 8627 |
| 2021-09-17 | 60.37 | $18.57 | 15100 |
| 2021-09-16 | 60.25 | $18.16 | 2536 |
| 2021-09-15 | 60.24 | $18.33 | 2708 |
| 2021-09-14 | 60.08 | $18.17 | 6000 |
| 2021-09-13 | 60.03 | $18.10 | 6114 |
| 2021-09-10 | 59.99 | $17.95 | 2616 |
| 2021-09-09 | 60.07 | $17.90 | 4100 |
| 2021-09-08 | 60.16 | $18.26 | 3725 |
| 2021-09-07 | 60.38 | $18.05 | 4500 |
| 2021-09-03 | 60.52 | $18.52 | 9200 |
| 2021-09-02 | 59.79 | $18.76 | 7000 |
| 2021-09-01 | 59.01 | $19.05 | 17500 |
| 2021-08-31 | 58.20 | $18.42 | 7923 |
| 2021-08-30 | 57.61 | $18.06 | 7516 |
| 2021-08-27 | 57.08 | $17.90 | 5400 |
| 2021-08-26 | 56.49 | $17.95 | 5100 |
| 2021-08-25 | 56.03 | $17.92 | 3724 |
| 2021-08-24 | 55.56 | $17.83 | 500 |
| 2021-08-23 | 55.11 | $17.85 | 4517 |
| 2021-08-20 | 54.64 | $17.86 | 1435 |
| 2021-08-19 | 54.14 | $17.77 | 5200 |
| 2021-08-18 | 53.58 | $17.83 | 11245 |
| 2021-08-17 | 52.93 | $17.97 | 5030 |
| 2021-08-16 | 52.25 | $18.00 | 6100 |
| 2021-08-13 | 51.46 | $17.80 | 4701 |
| 2021-08-12 | 50.63 | $17.81 | 8700 |
| 2021-08-11 | 49.76 | $17.80 | 8220 |
| 2021-08-10 | 48.85 | $17.65 | 5227 |
| 2021-08-09 | 47.92 | $17.77 | 1404 |
| 2021-08-06 | 46.82 | $17.81 | 10319 |
| 2021-08-05 | 45.66 | $17.92 | 8717 |
| 2021-08-04 | 44.45 | $17.50 | 6631 |
| 2021-08-03 | 43.20 | $17.51 | 17245 |
| 2021-08-02 | 41.91 | $17.26 | 22191 |
| 2021-07-30 | 40.57 | $17.31 | 4701 |
| 2021-07-29 | 39.18 | $17.22 | 27118 |
| 2021-07-28 | 37.70 | $17.46 | 5100 |
| 2021-07-27 | 36.18 | $17.30 | 4500 |
| 2021-07-26 | 34.59 | $17.29 | 6028 |
| 2021-07-23 | 32.93 | $17.00 | 5400 |
| 2021-07-22 | 31.19 | $17.23 | 4839 |
| 2021-07-21 | 29.19 | $17.25 | 10600 |
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