Is Gladstone Commercial Corporation (GOODO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gladstone Commercial Corporation (GOODO) research center and poll results.
NASDAQ : GOODO
Gladstone Commercial Corporation
$20.495 USD
$0.2 (0.96%)
- Volume
- 9.71K
- Average Volume
- 4.53K
- Market Capitalization
- $632.21M
- P/E Ratio
- 28.96
- Dividend Yield
- 9.16%
- Price Target
- Year High
- $22.20
- Year Low
- $19.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.28
- Current Ratio
- $0.39
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.04
2026-07-17
Close Price
$20.50
Vol: 9714
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.82
Average
21.02
Maximum
27.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.04 | $20.50 | 9714 |
| 2026-07-16 | 20.03 | $20.30 | 5085 |
| 2026-07-15 | 20.02 | $20.24 | 18827 |
| 2026-07-14 | 20.02 | $20.04 | 2725 |
| 2026-07-13 | 20.02 | $20.06 | 1500 |
| 2026-07-10 | 20.03 | $20.04 | 914 |
| 2026-07-09 | 20.04 | $20.04 | 1309 |
| 2026-07-08 | 20.05 | $19.98 | 1712 |
| 2026-07-07 | 20.06 | $20.01 | 4134 |
| 2026-07-06 | 20.07 | $19.98 | 2731 |
| 2026-07-02 | 20.09 | $19.96 | 4000 |
| 2026-07-01 | 20.10 | $19.87 | 4200 |
| 2026-06-30 | 20.12 | $19.95 | 3726 |
| 2026-06-29 | 20.12 | $20.07 | 2009 |
| 2026-06-26 | 20.13 | $20.11 | 4756 |
| 2026-06-25 | 20.12 | $19.88 | 2209 |
| 2026-06-24 | 20.14 | $19.87 | 3600 |
| 2026-06-23 | 20.15 | $19.73 | 8287 |
| 2026-06-22 | 20.17 | $19.90 | 13100 |
| 2026-06-18 | 20.18 | $20.26 | 1722 |
| 2026-06-17 | 20.19 | $20.25 | 1245 |
| 2026-06-16 | 20.19 | $20.19 | 1522 |
| 2026-06-15 | 20.20 | $20.12 | 3900 |
| 2026-06-12 | 20.21 | $20.16 | 1900 |
| 2026-06-11 | 20.22 | $20.24 | 10700 |
| 2026-06-10 | 20.22 | $20.23 | 2964 |
| 2026-06-09 | 20.23 | $20.21 | 6104 |
| 2026-06-08 | 20.23 | $20.25 | 1443 |
| 2026-06-05 | 20.23 | $20.22 | 2936 |
| 2026-06-04 | 20.24 | $20.29 | 5107 |
| 2026-06-03 | 20.23 | $20.16 | 1900 |
| 2026-06-02 | 20.23 | $20.24 | 2217 |
| 2026-06-01 | 20.22 | $20.10 | 3300 |
| 2026-05-29 | 20.22 | $20.09 | 2027 |
| 2026-05-28 | 20.22 | $20.07 | 4400 |
| 2026-05-27 | 20.22 | $20.13 | 2443 |
| 2026-05-26 | 20.21 | $20.13 | 5749 |
| 2026-05-22 | 20.20 | $20.20 | 3600 |
| 2026-05-21 | 20.18 | $20.14 | 9700 |
| 2026-05-20 | 20.17 | $20.28 | 2111 |
| 2026-05-19 | 20.15 | $20.42 | 4257 |
| 2026-05-18 | 20.12 | $20.37 | 13600 |
| 2026-05-15 | 20.10 | $20.27 | 8300 |
| 2026-05-14 | 20.09 | $20.28 | 5765 |
| 2026-05-13 | 20.07 | $20.32 | 1300 |
| 2026-05-12 | 20.04 | $20.35 | 3700 |
| 2026-05-11 | 20.01 | $20.24 | 8644 |
| 2026-05-08 | 19.99 | $20.34 | 4400 |
| 2026-05-07 | 19.96 | $20.32 | 7600 |
| 2026-05-06 | 19.93 | $20.20 | 10800 |
| 2026-05-05 | 19.91 | $20.13 | 2320 |
| 2026-05-04 | 19.88 | $20.07 | 5117 |
| 2026-05-01 | 19.86 | $20.08 | 6166 |
| 2026-04-30 | 19.84 | $20.08 | 3448 |
| 2026-04-29 | 19.83 | $19.97 | 1946 |
| 2026-04-28 | 19.81 | $19.95 | 3835 |
| 2026-04-27 | 19.79 | $19.96 | 3800 |
| 2026-04-24 | 19.77 | $19.84 | 3600 |
| 2026-04-23 | 19.77 | $19.95 | 1508 |
| 2026-04-22 | 19.77 | $19.93 | 844 |
| 2026-04-21 | 19.77 | $19.84 | 5800 |
| 2026-04-20 | 19.77 | $19.97 | 5000 |
| 2026-04-17 | 19.76 | $19.91 | 2514 |
| 2026-04-16 | 19.76 | $19.87 | 1826 |
| 2026-04-15 | 19.75 | $19.85 | 2913 |
| 2026-04-14 | 19.75 | $19.76 | 2600 |
| 2026-04-13 | 19.75 | $19.77 | 10197 |
| 2026-04-10 | 19.75 | $19.70 | 8200 |
| 2026-04-09 | 19.77 | $19.81 | 5424 |
| 2026-04-08 | 19.79 | $19.70 | 6715 |
| 2026-04-07 | 19.81 | $19.65 | 5900 |
| 2026-04-06 | 19.82 | $19.60 | 8332 |
| 2026-04-02 | 19.85 | $19.70 | 7617 |
| 2026-04-01 | 19.87 | $19.89 | 2900 |
| 2026-03-31 | 19.88 | $19.45 | 6021 |
| 2026-03-30 | 19.92 | $19.60 | 6821 |
| 2026-03-27 | 19.95 | $19.66 | 5600 |
| 2026-03-26 | 19.98 | $19.86 | 5100 |
| 2026-03-25 | 20.00 | $19.92 | 3335 |
| 2026-03-24 | 20.02 | $19.92 | 5700 |
| 2026-03-23 | 20.03 | $19.83 | 10400 |
| 2026-03-20 | 20.05 | $19.69 | 4003 |
| 2026-03-19 | 20.08 | $19.91 | 4728 |
| 2026-03-18 | 20.10 | $19.70 | 8317 |
| 2026-03-17 | 20.13 | $19.84 | 3601 |
| 2026-03-16 | 20.16 | $19.79 | 7800 |
| 2026-03-13 | 20.18 | $19.87 | 1643 |
| 2026-03-12 | 20.20 | $20.07 | 10203 |
| 2026-03-11 | 20.22 | $20.16 | 1100 |
| 2026-03-10 | 20.23 | $20.04 | 7933 |
| 2026-03-09 | 20.24 | $19.89 | 18700 |
| 2026-03-06 | 20.26 | $20.14 | 4600 |
| 2026-03-05 | 20.27 | $20.18 | 5260 |
| 2026-03-04 | 20.28 | $20.15 | 2746 |
| 2026-03-03 | 20.29 | $20.12 | 5419 |
| 2026-03-02 | 20.31 | $20.17 | 6200 |
| 2026-02-27 | 20.32 | $20.26 | 7214 |
| 2026-02-26 | 20.31 | $20.27 | 15949 |
| 2026-02-25 | 20.32 | $20.34 | 5400 |
| 2026-02-24 | 20.32 | $20.20 | 9528 |
| 2026-02-23 | 20.34 | $20.25 | 18003 |
| 2026-02-20 | 20.37 | $20.25 | 10000 |
| 2026-02-19 | 20.40 | $20.38 | 19729 |
| 2026-02-18 | 20.42 | $20.27 | 2814 |
| 2026-02-17 | 20.45 | $20.31 | 17848 |
| 2026-02-13 | 20.48 | $20.30 | 7300 |
| 2026-02-12 | 20.51 | $20.32 | 5939 |
| 2026-02-11 | 20.54 | $20.32 | 7447 |
| 2026-02-10 | 20.57 | $20.36 | 8741 |
| 2026-02-09 | 20.59 | $20.33 | 25400 |
| 2026-02-06 | 20.61 | $20.30 | 900 |
| 2026-02-05 | 20.63 | $20.25 | 8710 |
| 2026-02-04 | 20.66 | $20.35 | 14000 |
| 2026-02-03 | 20.69 | $20.45 | 1433 |
| 2026-02-02 | 20.71 | $20.50 | 33200 |
| 2026-01-30 | 20.74 | $20.29 | 21400 |
| 2026-01-29 | 20.76 | $20.25 | 22300 |
| 2026-01-28 | 20.79 | $20.36 | 5800 |
| 2026-01-27 | 20.80 | $20.43 | 15600 |
| 2026-01-26 | 20.81 | $20.62 | 11523 |
| 2026-01-23 | 20.81 | $20.75 | 13700 |
| 2026-01-22 | 20.78 | $20.86 | 43648 |
| 2026-01-21 | 20.75 | $20.84 | 4705 |
| 2026-01-20 | 20.75 | $20.85 | 5846 |
| 2026-01-16 | 20.75 | $20.93 | 1900 |
| 2026-01-15 | 20.73 | $20.93 | 3643 |
| 2026-01-14 | 20.72 | $20.86 | 4307 |
| 2026-01-13 | 20.70 | $20.92 | 4524 |
| 2026-01-12 | 20.69 | $20.80 | 6800 |
| 2026-01-09 | 20.68 | $20.75 | 1209 |
| 2026-01-08 | 20.67 | $20.61 | 30300 |
| 2026-01-07 | 20.66 | $20.92 | 15600 |
| 2026-01-06 | 20.62 | $20.83 | 10305 |
| 2026-01-05 | 20.59 | $20.90 | 2742 |
| 2026-01-02 | 20.55 | $21.00 | 8800 |
| 2025-12-31 | 20.51 | $20.72 | 7309 |
| 2025-12-30 | 20.47 | $20.87 | 7609 |
| 2025-12-29 | 20.42 | $20.70 | 13600 |
| 2025-12-26 | 20.38 | $20.55 | 10000 |
| 2025-12-24 | 20.34 | $20.53 | 10342 |
| 2025-12-23 | 20.30 | $20.27 | 3645 |
| 2025-12-22 | 20.27 | $20.31 | 8325 |
| 2025-12-19 | 20.23 | $20.77 | 4100 |
| 2025-12-18 | 20.17 | $20.76 | 2547 |
| 2025-12-17 | 20.10 | $20.64 | 2904 |
| 2025-12-16 | 20.05 | $20.63 | 4325 |
| 2025-12-15 | 20.00 | $20.49 | 9800 |
| 2025-12-12 | 19.96 | $20.66 | 2548 |
| 2025-12-11 | 19.92 | $20.63 | 6248 |
| 2025-12-10 | 19.87 | $20.58 | 3340 |
| 2025-12-09 | 19.85 | $20.35 | 5430 |
| 2025-12-08 | 19.82 | $20.25 | 5900 |
| 2025-12-05 | 19.81 | $20.10 | 3337 |
| 2025-12-04 | 19.80 | $20.28 | 7832 |
| 2025-12-03 | 19.80 | $20.10 | 4702 |
| 2025-12-02 | 19.79 | $19.92 | 4417 |
| 2025-12-01 | 19.79 | $19.85 | 6400 |
| 2025-11-28 | 19.80 | $19.93 | 2213 |
| 2025-11-26 | 19.80 | $19.82 | 3141 |
| 2025-11-25 | 19.81 | $19.73 | 3440 |
| 2025-11-24 | 19.82 | $19.63 | 4511 |
| 2025-11-21 | 19.85 | $19.51 | 3205 |
| 2025-11-20 | 19.87 | $19.50 | 12200 |
| 2025-11-19 | 19.91 | $19.47 | 7225 |
| 2025-11-18 | 19.94 | $19.59 | 5422 |
| 2025-11-17 | 19.96 | $19.69 | 5800 |
| 2025-11-14 | 19.99 | $19.70 | 7700 |
| 2025-11-13 | 20.02 | $19.70 | 6739 |
| 2025-11-12 | 20.04 | $19.79 | 4339 |
| 2025-11-11 | 20.06 | $20.05 | 1231 |
| 2025-11-10 | 20.07 | $19.85 | 3200 |
| 2025-11-07 | 20.07 | $19.92 | 2400 |
| 2025-11-06 | 20.07 | $20.03 | 3300 |
| 2025-11-05 | 20.07 | $20.14 | 2800 |
| 2025-11-04 | 20.07 | $19.99 | 1327 |
| 2025-11-03 | 20.08 | $19.96 | 4431 |
| 2025-10-31 | 20.10 | $20.07 | 3900 |
| 2025-10-30 | 20.11 | $19.91 | 2007 |
| 2025-10-29 | 20.12 | $20.02 | 4500 |
| 2025-10-28 | 20.14 | $19.95 | 2100 |
| 2025-10-27 | 20.15 | $20.09 | 4400 |
| 2025-10-24 | 20.16 | $20.05 | 3400 |
| 2025-10-23 | 20.18 | $20.14 | 2530 |
| 2025-10-22 | 20.19 | $20.10 | 5818 |
| 2025-10-21 | 20.20 | $20.14 | 15900 |
| 2025-10-20 | 20.21 | $20.16 | 7016 |
| 2025-10-17 | 20.23 | $20.24 | 6200 |
| 2025-10-16 | 20.23 | $20.18 | 3339 |
| 2025-10-15 | 20.23 | $20.18 | 14729 |
| 2025-10-14 | 20.24 | $20.22 | 36400 |
| 2025-10-13 | 20.26 | $19.91 | 7722 |
| 2025-10-10 | 20.29 | $20.00 | 9000 |
| 2025-10-09 | 20.32 | $20.03 | 4400 |
| 2025-10-08 | 20.35 | $20.13 | 3738 |
| 2025-10-07 | 20.37 | $20.20 | 61600 |
| 2025-10-06 | 20.40 | $20.32 | 7303 |
| 2025-10-03 | 20.41 | $20.20 | 1526 |
| 2025-10-02 | 20.43 | $20.17 | 1500 |
| 2025-10-01 | 20.44 | $20.34 | 1500 |
| 2025-09-30 | 20.44 | $20.12 | 7004 |
| 2025-09-29 | 20.46 | $20.39 | 1700 |
| 2025-09-26 | 20.48 | $20.39 | 637 |
| 2025-09-25 | 20.49 | $20.38 | 1608 |
| 2025-09-24 | 20.49 | $20.37 | 4908 |
| 2025-09-23 | 20.49 | $20.33 | 3337 |
| 2025-09-22 | 20.51 | $20.43 | 6600 |
| 2025-09-19 | 20.51 | $20.40 | 1116 |
| 2025-09-18 | 20.52 | $20.11 | 22200 |
| 2025-09-17 | 20.53 | $20.38 | 1400 |
| 2025-09-16 | 20.54 | $20.60 | 700 |
| 2025-09-15 | 20.52 | $20.51 | 1800 |
| 2025-09-12 | 20.52 | $20.60 | 900 |
| 2025-09-11 | 20.51 | $20.62 | 1900 |
| 2025-09-10 | 20.49 | $20.63 | 1681 |
| 2025-09-09 | 20.48 | $20.73 | 14200 |
| 2025-09-08 | 20.45 | $20.53 | 4448 |
| 2025-09-05 | 20.44 | $20.48 | 3300 |
| 2025-09-04 | 20.44 | $20.45 | 1802 |
| 2025-09-03 | 20.44 | $20.40 | 2840 |
| 2025-09-02 | 20.45 | $20.54 | 1388 |
| 2025-08-29 | 20.44 | $20.63 | 1800 |
| 2025-08-28 | 20.42 | $20.60 | 2507 |
| 2025-08-27 | 20.40 | $20.42 | 1700 |
| 2025-08-26 | 20.39 | $20.46 | 515 |
| 2025-08-25 | 20.38 | $20.58 | 4013 |
| 2025-08-22 | 20.37 | $20.58 | 900 |
| 2025-08-21 | 20.35 | $20.50 | 8028 |
| 2025-08-20 | 20.34 | $20.38 | 700 |
| 2025-08-19 | 20.34 | $20.47 | 2100 |
| 2025-08-18 | 20.33 | $20.35 | 2502 |
| 2025-08-15 | 20.33 | $20.35 | 1834 |
| 2025-08-14 | 20.33 | $20.40 | 2600 |
| 2025-08-13 | 20.32 | $20.38 | 3649 |
| 2025-08-12 | 20.32 | $20.30 | 1099 |
| 2025-08-11 | 20.31 | $20.28 | 6420 |
| 2025-08-08 | 20.31 | $20.28 | 7212 |
| 2025-08-07 | 20.31 | $20.46 | 1200 |
| 2025-08-06 | 20.30 | $20.50 | 4414 |
| 2025-08-05 | 20.30 | $20.57 | 12800 |
| 2025-08-04 | 20.30 | $20.21 | 6239 |
| 2025-08-01 | 20.32 | $20.31 | 2300 |
| 2025-07-31 | 20.33 | $20.13 | 5600 |
| 2025-07-30 | 20.36 | $20.26 | 800 |
| 2025-07-29 | 20.36 | $20.29 | 1300 |
| 2025-07-28 | 20.37 | $20.31 | 3200 |
| 2025-07-25 | 20.38 | $20.29 | 2500 |
| 2025-07-24 | 20.39 | $20.30 | 1944 |
| 2025-07-23 | 20.40 | $20.30 | 2000 |
| 2025-07-22 | 20.41 | $20.31 | 2600 |
| 2025-07-21 | 20.42 | $20.27 | 3346 |
| 2025-07-18 | 20.44 | $20.39 | 2135 |
| 2025-07-17 | 20.46 | $20.32 | 3400 |
| 2025-07-16 | 20.48 | $20.25 | 2600 |
| 2025-07-15 | 20.50 | $20.23 | 2300 |
| 2025-07-14 | 20.53 | $20.25 | 3400 |
| 2025-07-11 | 20.55 | $20.25 | 5900 |
| 2025-07-10 | 20.57 | $20.28 | 7640 |
| 2025-07-09 | 20.59 | $20.42 | 3509 |
| 2025-07-08 | 20.61 | $20.58 | 1049 |
| 2025-07-07 | 20.60 | $20.62 | 900 |
| 2025-07-03 | 20.59 | $20.62 | 313 |
| 2025-07-02 | 20.58 | $20.57 | 2000 |
| 2025-07-01 | 20.57 | $20.43 | 2341 |
| 2025-06-30 | 20.56 | $20.40 | 9102 |
| 2025-06-27 | 20.57 | $20.61 | 2300 |
| 2025-06-26 | 20.55 | $20.43 | 743 |
| 2025-06-25 | 20.53 | $20.43 | 3239 |
| 2025-06-24 | 20.52 | $20.50 | 1216 |
| 2025-06-23 | 20.50 | $20.64 | 4049 |
| 2025-06-20 | 20.47 | $20.62 | 1847 |
| 2025-06-18 | 20.45 | $20.74 | 2400 |
| 2025-06-17 | 20.44 | $20.66 | 1300 |
| 2025-06-16 | 20.43 | $20.78 | 1340 |
| 2025-06-13 | 20.43 | $20.67 | 2400 |
| 2025-06-12 | 20.43 | $20.66 | 1200 |
| 2025-06-11 | 20.42 | $20.68 | 1638 |
| 2025-06-10 | 20.41 | $20.70 | 3900 |
| 2025-06-09 | 20.39 | $20.81 | 6144 |
| 2025-06-06 | 20.37 | $20.40 | 2237 |
| 2025-06-05 | 20.37 | $20.39 | 3418 |
| 2025-06-04 | 20.35 | $20.40 | 7300 |
| 2025-06-03 | 20.35 | $20.40 | 2132 |
| 2025-06-02 | 20.34 | $20.35 | 9800 |
| 2025-05-30 | 20.34 | $20.43 | 4804 |
| 2025-05-29 | 20.33 | $20.34 | 6642 |
| 2025-05-28 | 20.33 | $20.06 | 800 |
| 2025-05-27 | 20.33 | $20.11 | — |
| 2025-05-23 | 20.32 | $20.11 | 2400 |
| 2025-05-22 | 20.32 | $20.07 | 4400 |
| 2025-05-21 | 20.31 | $20.27 | 1647 |
| 2025-05-20 | 20.30 | $20.54 | 3700 |
| 2025-05-19 | 20.27 | $20.47 | 6310 |
| 2025-05-16 | 20.24 | $20.79 | 5300 |
| 2025-05-15 | 20.21 | $20.63 | 3000 |
| 2025-05-14 | 20.16 | $20.50 | 3919 |
| 2025-05-13 | 20.09 | $20.47 | 6604 |
| 2025-05-12 | 20.03 | $20.33 | 10900 |
| 2025-05-09 | 19.95 | $20.37 | 8338 |
| 2025-05-08 | 19.86 | $20.29 | 4540 |
| 2025-05-07 | 19.81 | $20.16 | 700 |
| 2025-05-06 | 19.78 | $20.28 | 3805 |
| 2025-05-05 | 19.73 | $20.26 | 4200 |
| 2025-05-02 | 19.72 | $20.23 | 9300 |
| 2025-05-01 | 19.74 | $20.30 | 800 |
| 2025-04-30 | 19.75 | $20.29 | 3800 |
| 2025-04-29 | 19.77 | $20.04 | 6216 |
| 2025-04-28 | 19.80 | $20.08 | 4100 |
| 2025-04-25 | 19.83 | $19.99 | 4740 |
| 2025-04-24 | 19.86 | $20.00 | 1413 |
| 2025-04-23 | 19.89 | $20.04 | 7900 |
| 2025-04-22 | 19.92 | $19.90 | 5300 |
| 2025-04-21 | 19.97 | $19.83 | 12900 |
| 2025-04-17 | 20.01 | $20.21 | 10823 |
| 2025-04-16 | 20.04 | $19.61 | 4928 |
| 2025-04-15 | 20.10 | $19.10 | 9528 |
| 2025-04-14 | 20.18 | $19.20 | 5900 |
| 2025-04-11 | 20.27 | $18.74 | 3600 |
| 2025-04-10 | 20.36 | $18.73 | 6900 |
| 2025-04-09 | 20.46 | $19.27 | 21000 |
| 2025-04-08 | 20.54 | $19.55 | 6300 |
| 2025-04-07 | 20.61 | $19.28 | 10218 |
| 2025-04-04 | 20.69 | $19.95 | 16200 |
| 2025-04-03 | 20.75 | $20.64 | 712 |
| 2025-04-02 | 20.76 | $20.61 | 1300 |
| 2025-04-01 | 20.77 | $20.64 | 400 |
| 2025-03-31 | 20.79 | $20.59 | 2042 |
| 2025-03-28 | 20.80 | $20.65 | 3500 |
| 2025-03-27 | 20.80 | $20.64 | 2000 |
| 2025-03-26 | 20.81 | $20.65 | 636 |
| 2025-03-25 | 20.80 | $20.70 | 2300 |
| 2025-03-24 | 20.79 | $20.72 | 1100 |
| 2025-03-21 | 20.78 | $20.74 | 1924 |
| 2025-03-20 | 20.76 | $20.77 | 4325 |
| 2025-03-19 | 20.74 | $20.73 | 1321 |
| 2025-03-18 | 20.72 | $20.84 | 2500 |
| 2025-03-17 | 20.72 | $20.91 | 1600 |
| 2025-03-14 | 20.71 | $20.67 | 5816 |
| 2025-03-13 | 20.72 | $20.73 | 8839 |
| 2025-03-12 | 20.72 | $20.88 | 1000 |
| 2025-03-11 | 20.71 | $20.83 | 5900 |
| 2025-03-10 | 20.70 | $20.96 | 7617 |
| 2025-03-07 | 20.69 | $21.01 | 1913 |
| 2025-03-06 | 20.68 | $20.87 | 15421 |
| 2025-03-05 | 20.67 | $20.88 | 7834 |
| 2025-03-04 | 20.66 | $20.97 | 2500 |
| 2025-03-03 | 20.65 | $20.92 | 7731 |
| 2025-02-28 | 20.64 | $20.67 | 5300 |
| 2025-02-27 | 20.64 | $20.74 | 9700 |
| 2025-02-26 | 20.64 | $20.50 | 10300 |
| 2025-02-25 | 20.66 | $20.50 | 7400 |
| 2025-02-24 | 20.69 | $20.51 | 5925 |
| 2025-02-21 | 20.72 | $20.38 | 2733 |
| 2025-02-20 | 20.75 | $20.38 | 4108 |
| 2025-02-19 | 20.78 | $20.27 | 5714 |
| 2025-02-18 | 20.83 | $20.75 | 2726 |
| 2025-02-14 | 20.83 | $20.79 | 8800 |
| 2025-02-13 | 20.83 | $20.89 | 4203 |
| 2025-02-12 | 20.82 | $20.75 | 1900 |
| 2025-02-11 | 20.81 | $20.67 | 7000 |
| 2025-02-10 | 20.80 | $20.68 | 3900 |
| 2025-02-07 | 20.79 | $20.70 | 1400 |
| 2025-02-06 | 20.80 | $20.70 | 6825 |
| 2025-02-05 | 20.81 | $20.77 | 5640 |
| 2025-02-04 | 20.82 | $20.70 | 2600 |
| 2025-02-03 | 20.82 | $20.65 | 1007 |
| 2025-01-31 | 20.82 | $20.74 | 8718 |
| 2025-01-30 | 20.80 | $20.75 | 3100 |
| 2025-01-29 | 20.79 | $20.76 | 5400 |
| 2025-01-28 | 20.80 | $20.91 | 2000 |
| 2025-01-27 | 20.79 | $21.04 | 2100 |
| 2025-01-24 | 20.78 | $21.02 | 3038 |
| 2025-01-23 | 20.77 | $21.17 | 3128 |
| 2025-01-22 | 20.75 | $20.96 | 1400 |
| 2025-01-21 | 20.73 | $21.16 | 9040 |
| 2025-01-17 | 20.72 | $20.84 | 13609 |
| 2025-01-16 | 20.73 | $20.65 | 2200 |
| 2025-01-15 | 20.75 | $20.77 | 10100 |
| 2025-01-14 | 20.78 | $20.53 | 3700 |
| 2025-01-13 | 20.82 | $20.49 | 7200 |
| 2025-01-10 | 20.88 | $20.49 | 42013 |
| 2025-01-08 | 20.93 | $20.84 | 7920 |
| 2025-01-07 | 20.96 | $20.95 | 2600 |
| 2025-01-06 | 20.98 | $21.01 | 12900 |
| 2025-01-03 | 21.02 | $20.65 | 4526 |
| 2025-01-02 | 21.07 | $20.59 | 6447 |
| 2024-12-31 | 21.12 | $20.50 | 23946 |
| 2024-12-30 | 21.18 | $20.51 | 4004 |
| 2024-12-27 | 21.23 | $20.86 | 3300 |
| 2024-12-26 | 21.26 | $20.84 | 3300 |
| 2024-12-24 | 21.29 | $20.79 | 8100 |
| 2024-12-23 | 21.34 | $20.76 | 7035 |
| 2024-12-20 | 21.40 | $20.72 | 4145 |
| 2024-12-19 | 21.45 | $20.72 | 7500 |
| 2024-12-18 | 21.51 | $20.80 | 16600 |
| 2024-12-17 | 21.57 | $21.07 | 7900 |
| 2024-12-16 | 21.63 | $21.11 | 16018 |
| 2024-12-13 | 21.67 | $21.37 | 1146 |
| 2024-12-12 | 21.71 | $21.42 | 3205 |
| 2024-12-11 | 21.74 | $21.58 | 4700 |
| 2024-12-10 | 21.76 | $21.49 | 1440 |
| 2024-12-09 | 21.79 | $21.46 | 3000 |
| 2024-12-06 | 21.83 | $21.40 | 2711 |
| 2024-12-05 | 21.86 | $21.66 | — |
| 2024-12-04 | 21.87 | $21.66 | 400 |
| 2024-12-03 | 21.89 | $21.72 | 5115 |
| 2024-12-02 | 21.91 | $21.56 | 11845 |
| 2024-11-29 | 21.93 | $21.57 | 2011 |
| 2024-11-27 | 21.96 | $21.49 | 78835 |
| 2024-11-26 | 21.99 | $21.50 | 17139 |
| 2024-11-25 | 22.02 | $21.74 | 4721 |
| 2024-11-22 | 22.04 | $21.91 | 2939 |
| 2024-11-21 | 22.04 | $21.76 | 5900 |
| 2024-11-20 | 22.05 | $21.93 | 2728 |
| 2024-11-19 | 22.06 | $22.08 | 3900 |
| 2024-11-18 | 22.06 | $22.16 | 13042 |
| 2024-11-15 | 22.07 | $22.03 | 6200 |
| 2024-11-14 | 22.08 | $22.06 | 1800 |
| 2024-11-13 | 22.10 | $21.94 | 1800 |
| 2024-11-12 | 22.11 | $22.00 | 4300 |
| 2024-11-11 | 22.10 | $22.22 | 6200 |
| 2024-11-08 | 22.06 | $22.19 | 13100 |
| 2024-11-07 | 22.02 | $22.04 | 5500 |
| 2024-11-06 | 21.98 | $21.90 | 3800 |
| 2024-11-05 | 21.95 | $22.08 | 2300 |
| 2024-11-04 | 21.92 | $21.96 | 4340 |
| 2024-11-01 | 21.88 | $22.01 | 3200 |
| 2024-10-31 | 21.85 | $22.11 | 7330 |
| 2024-10-30 | 21.81 | $22.20 | 4707 |
| 2024-10-29 | 21.76 | $22.16 | 12837 |
| 2024-10-28 | 21.71 | $22.08 | 2201 |
| 2024-10-25 | 21.67 | $21.92 | 2200 |
| 2024-10-24 | 21.62 | $21.95 | 2900 |
| 2024-10-23 | 21.58 | $22.03 | 18401 |
| 2024-10-22 | 21.53 | $22.14 | 27932 |
| 2024-10-21 | 21.48 | $22.30 | 26100 |
| 2024-10-18 | 21.42 | $22.40 | 15100 |
| 2024-10-17 | 21.35 | $22.30 | 10919 |
| 2024-10-16 | 21.29 | $22.14 | 7814 |
| 2024-10-15 | 21.25 | $21.78 | 18500 |
| 2024-10-14 | 21.23 | $21.45 | 8600 |
| 2024-10-11 | 21.20 | $21.35 | 2600 |
| 2024-10-10 | 21.18 | $21.33 | 2000 |
| 2024-10-09 | 21.15 | $21.37 | 3436 |
| 2024-10-08 | 21.13 | $21.33 | 6420 |
| 2024-10-07 | 21.11 | $21.32 | 12400 |
| 2024-10-04 | 21.09 | $21.37 | 5700 |
| 2024-10-03 | 21.06 | $21.27 | 7137 |
| 2024-10-02 | 21.05 | $21.27 | 1900 |
| 2024-10-01 | 21.03 | $21.12 | 13148 |
| 2024-09-30 | 21.02 | $21.19 | 5028 |
| 2024-09-27 | 21.01 | $21.06 | 3400 |
| 2024-09-26 | 21.01 | $21.07 | 4631 |
| 2024-09-25 | 21.00 | $21.10 | 4900 |
| 2024-09-24 | 21.00 | $21.00 | 2746 |
| 2024-09-23 | 21.00 | $21.10 | 10400 |
| 2024-09-20 | 21.00 | $21.04 | 8507 |
| 2024-09-19 | 21.00 | $21.22 | 6549 |
| 2024-09-18 | 20.99 | $21.19 | 10400 |
| 2024-09-17 | 20.98 | $21.42 | 10113 |
| 2024-09-16 | 20.94 | $20.92 | 12007 |
| 2024-09-13 | 20.93 | $20.88 | 5019 |
| 2024-09-12 | 20.91 | $20.85 | 5535 |
| 2024-09-11 | 20.88 | $20.93 | 3200 |
| 2024-09-10 | 20.84 | $20.92 | 10007 |
| 2024-09-09 | 20.80 | $20.85 | 2500 |
| 2024-09-06 | 20.75 | $20.88 | 2827 |
| 2024-09-05 | 20.71 | $20.91 | 5900 |
| 2024-09-04 | 20.67 | $20.96 | 5100 |
| 2024-09-03 | 20.63 | $20.95 | 3400 |
| 2024-08-30 | 20.58 | $20.99 | 3100 |
| 2024-08-29 | 20.54 | $20.93 | 4127 |
| 2024-08-28 | 20.50 | $21.02 | 11700 |
| 2024-08-27 | 20.46 | $21.06 | 17219 |
| 2024-08-26 | 20.42 | $21.07 | 10431 |
| 2024-08-23 | 20.37 | $21.05 | 16121 |
| 2024-08-22 | 20.32 | $21.02 | 9430 |
| 2024-08-21 | 20.27 | $20.96 | 2100 |
| 2024-08-20 | 20.23 | $20.95 | 15003 |
| 2024-08-19 | 20.20 | $20.72 | 8000 |
| 2024-08-16 | 20.16 | $20.73 | 15339 |
| 2024-08-15 | 20.12 | $20.41 | 7404 |
| 2024-08-14 | 20.10 | $20.25 | 18000 |
| 2024-08-13 | 20.08 | $20.14 | 7505 |
| 2024-08-12 | 20.07 | $20.09 | 3000 |
| 2024-08-09 | 20.07 | $19.97 | 5601 |
| 2024-08-08 | 20.06 | $20.11 | 2724 |
| 2024-08-07 | 20.03 | $20.01 | 3438 |
| 2024-08-06 | 19.99 | $20.09 | 2438 |
| 2024-08-05 | 19.96 | $20.03 | 3730 |
| 2024-08-02 | 19.92 | $20.13 | 2624 |
| 2024-08-01 | 19.89 | $20.24 | 4032 |
| 2024-07-31 | 19.84 | $20.19 | 3000 |
| 2024-07-30 | 19.80 | $20.15 | 2700 |
| 2024-07-29 | 19.75 | $20.12 | 1900 |
| 2024-07-26 | 19.71 | $20.10 | 3848 |
| 2024-07-25 | 19.69 | $20.10 | 429 |
| 2024-07-24 | 19.67 | $20.10 | 4500 |
| 2024-07-23 | 19.66 | $20.26 | 7200 |
| 2024-07-22 | 19.65 | $20.06 | 14000 |
| 2024-07-19 | 19.65 | $19.90 | 2235 |
| 2024-07-18 | 19.67 | $19.90 | 2900 |
| 2024-07-17 | 19.69 | $19.93 | 3914 |
| 2024-07-16 | 19.70 | $20.00 | 6945 |
| 2024-07-15 | 19.73 | $19.95 | 6825 |
| 2024-07-12 | 19.75 | $19.73 | 4224 |
| 2024-07-11 | 19.79 | $19.60 | 10939 |
| 2024-07-10 | 19.82 | $19.20 | 40400 |
| 2024-07-09 | 19.88 | $19.41 | 15000 |
| 2024-07-08 | 19.92 | $19.38 | 23600 |
| 2024-07-05 | 19.97 | $19.42 | 1600 |
| 2024-07-03 | 20.02 | $19.37 | 1743 |
| 2024-07-02 | 20.06 | $19.25 | 8800 |
| 2024-07-01 | 20.11 | $19.30 | 13500 |
| 2024-06-28 | 20.16 | $19.29 | 10400 |
| 2024-06-27 | 20.21 | $19.64 | 2124 |
| 2024-06-26 | 20.24 | $19.68 | 9006 |
| 2024-06-25 | 20.27 | $19.91 | 7600 |
| 2024-06-24 | 20.29 | $20.09 | 4300 |
| 2024-06-21 | 20.28 | $20.12 | 4700 |
| 2024-06-20 | 20.28 | $20.29 | 3818 |
| 2024-06-18 | 20.27 | $20.14 | 5800 |
| 2024-06-17 | 20.27 | $20.25 | 6127 |
| 2024-06-14 | 20.26 | $20.56 | 4600 |
| 2024-06-13 | 20.23 | $20.41 | — |
| 2024-06-12 | 20.22 | $20.41 | 6546 |
| 2024-06-11 | 20.20 | $20.30 | 1600 |
| 2024-06-10 | 20.19 | $20.31 | 3700 |
| 2024-06-07 | 20.17 | $20.32 | 4027 |
| 2024-06-06 | 20.15 | $20.36 | 1300 |
| 2024-06-05 | 20.12 | $20.31 | 5700 |
| 2024-06-04 | 20.09 | $20.27 | 4635 |
| 2024-06-03 | 20.05 | $20.26 | 7637 |
| 2024-05-31 | 20.00 | $20.21 | 3028 |
| 2024-05-30 | 19.96 | $20.38 | 2100 |
| 2024-05-29 | 19.89 | $20.23 | 4900 |
| 2024-05-28 | 19.84 | $20.29 | 15333 |
| 2024-05-24 | 19.78 | $20.19 | 17600 |
| 2024-05-23 | 19.72 | $20.02 | 22400 |
| 2024-05-22 | 19.66 | $20.10 | 9000 |
| 2024-05-21 | 19.60 | $20.10 | 14900 |
| 2024-05-20 | 19.55 | $20.15 | 6306 |
| 2024-05-17 | 19.50 | $20.02 | 18002 |
| 2024-05-16 | 19.47 | $20.04 | 11100 |
| 2024-05-15 | 19.45 | $20.03 | 36300 |
| 2024-05-14 | 19.43 | $20.07 | 28117 |
| 2024-05-13 | 19.41 | $20.10 | 16320 |
| 2024-05-10 | 19.39 | $19.96 | 3200 |
| 2024-05-09 | 19.39 | $19.95 | 8700 |
| 2024-05-08 | 19.39 | $19.79 | 4140 |
| 2024-05-07 | 19.42 | $19.64 | 8043 |
| 2024-05-06 | 19.45 | $19.49 | 4829 |
| 2024-05-03 | 19.50 | $19.23 | 9400 |
| 2024-05-02 | 19.55 | $19.33 | 22716 |
| 2024-05-01 | 19.60 | $19.11 | 24200 |
| 2024-04-30 | 19.66 | $19.10 | 12700 |
| 2024-04-29 | 19.71 | $19.27 | 14820 |
| 2024-04-26 | 19.75 | $18.80 | 11300 |
| 2024-04-25 | 19.81 | $18.96 | 3200 |
| 2024-04-24 | 19.86 | $18.95 | 7039 |
| 2024-04-23 | 19.91 | $18.99 | 16030 |
| 2024-04-22 | 19.96 | $19.24 | 18300 |
| 2024-04-19 | 19.99 | $19.43 | 2445 |
| 2024-04-18 | 20.01 | $19.60 | 3100 |
| 2024-04-17 | 20.04 | $19.51 | 6325 |
| 2024-04-16 | 20.07 | $19.70 | 5900 |
| 2024-04-15 | 20.08 | $19.79 | 7343 |
| 2024-04-12 | 20.09 | $19.84 | 6034 |
| 2024-04-11 | 20.10 | $20.08 | 9549 |
| 2024-04-10 | 20.08 | $20.28 | 5400 |
| 2024-04-09 | 20.07 | $20.38 | 3702 |
| 2024-04-08 | 20.05 | $20.39 | 9700 |
| 2024-04-05 | 20.04 | $20.19 | 3348 |
| 2024-04-04 | 20.03 | $20.39 | 15210 |
| 2024-04-03 | 20.00 | $20.38 | 8700 |
| 2024-04-02 | 19.97 | $20.07 | 937 |
| 2024-04-01 | 19.95 | $20.09 | 1547 |
| 2024-03-28 | 19.92 | $19.99 | 3600 |
| 2024-03-27 | 19.90 | $20.00 | 4447 |
| 2024-03-26 | 19.87 | $19.95 | 3446 |
| 2024-03-25 | 19.83 | $19.97 | 2722 |
| 2024-03-22 | 19.81 | $19.85 | 3535 |
| 2024-03-21 | 19.78 | $19.82 | 4300 |
| 2024-03-20 | 19.75 | $20.04 | 3819 |
| 2024-03-19 | 19.71 | $20.14 | 4143 |
| 2024-03-18 | 19.66 | $20.05 | 5202 |
| 2024-03-15 | 19.63 | $19.95 | 2900 |
| 2024-03-14 | 19.59 | $19.89 | 1200 |
| 2024-03-13 | 19.56 | $19.83 | 7700 |
| 2024-03-12 | 19.53 | $19.98 | 3543 |
| 2024-03-11 | 19.50 | $20.03 | 5233 |
| 2024-03-08 | 19.48 | $20.18 | 9000 |
| 2024-03-07 | 19.43 | $20.00 | 4900 |
| 2024-03-06 | 19.40 | $19.85 | 5500 |
| 2024-03-05 | 19.37 | $19.70 | 7200 |
| 2024-03-04 | 19.36 | $19.61 | 7803 |
| 2024-03-01 | 19.35 | $19.61 | 34801 |
| 2024-02-29 | 19.33 | $19.48 | 6105 |
| 2024-02-28 | 19.33 | $19.37 | 7446 |
| 2024-02-27 | 19.32 | $19.34 | 10924 |
| 2024-02-26 | 19.32 | $19.43 | 20500 |
| 2024-02-23 | 19.32 | $19.25 | 3500 |
| 2024-02-22 | 19.33 | $19.34 | 5700 |
| 2024-02-21 | 19.34 | $19.20 | 10300 |
| 2024-02-20 | 19.35 | $19.19 | 6637 |
| 2024-02-16 | 19.38 | $19.30 | 10500 |
| 2024-02-15 | 19.41 | $19.29 | 5300 |
| 2024-02-14 | 19.43 | $19.29 | 2111 |
| 2024-02-13 | 19.45 | $19.16 | 6800 |
| 2024-02-12 | 19.49 | $19.32 | 5500 |
| 2024-02-09 | 19.52 | $19.60 | 4734 |
| 2024-02-08 | 19.53 | $19.29 | 3700 |
| 2024-02-07 | 19.57 | $19.33 | 11242 |
| 2024-02-06 | 19.60 | $19.35 | 4900 |
| 2024-02-05 | 19.64 | $19.37 | 2749 |
| 2024-02-02 | 19.65 | $19.43 | 2300 |
| 2024-02-01 | 19.66 | $19.31 | 11241 |
| 2024-01-31 | 19.67 | $19.34 | 6300 |
| 2024-01-30 | 19.69 | $19.29 | 10510 |
| 2024-01-29 | 19.70 | $19.38 | 2900 |
| 2024-01-26 | 19.70 | $19.44 | 4800 |
| 2024-01-25 | 19.69 | $19.46 | 3747 |
| 2024-01-24 | 19.68 | $19.45 | 25200 |
| 2024-01-23 | 19.65 | $19.48 | 7000 |
| 2024-01-22 | 19.63 | $19.78 | 1931 |
| 2024-01-19 | 19.60 | $19.84 | 631 |
| 2024-01-18 | 19.56 | $19.71 | 3500 |
| 2024-01-17 | 19.52 | $19.60 | 8800 |
| 2024-01-16 | 19.48 | $19.96 | 6747 |
| 2024-01-12 | 19.44 | $20.00 | 7047 |
| 2024-01-11 | 19.39 | $19.85 | 6700 |
| 2024-01-10 | 19.33 | $19.97 | 3400 |
| 2024-01-09 | 19.25 | $20.00 | 7600 |
| 2024-01-08 | 19.18 | $20.10 | 20400 |
| 2024-01-05 | 19.13 | $19.63 | 2500 |
| 2024-01-04 | 19.10 | $19.61 | 4019 |
| 2024-01-03 | 19.07 | $19.60 | 3237 |
| 2024-01-02 | 19.00 | $19.70 | 8729 |
| 2023-12-29 | 18.93 | $19.44 | 10300 |
| 2023-12-28 | 18.86 | $19.34 | 20200 |
| 2023-12-27 | 18.78 | $19.23 | 16700 |
| 2023-12-26 | 18.72 | $19.23 | 7800 |
| 2023-12-22 | 18.65 | $19.01 | 4115 |
| 2023-12-21 | 18.59 | $19.03 | 4300 |
| 2023-12-20 | 18.52 | $19.15 | 17900 |
| 2023-12-19 | 18.44 | $19.01 | 4128 |
| 2023-12-18 | 18.37 | $18.89 | 4426 |
| 2023-12-15 | 18.33 | $18.90 | 8334 |
| 2023-12-14 | 18.29 | $19.17 | 10300 |
| 2023-12-13 | 18.23 | $18.90 | 9500 |
| 2023-12-12 | 18.19 | $18.77 | 10505 |
| 2023-12-11 | 18.16 | $18.31 | 6900 |
| 2023-12-08 | 18.14 | $18.60 | 9800 |
| 2023-12-07 | 18.09 | $19.11 | 8328 |
| 2023-12-06 | 18.03 | $19.00 | 12200 |
| 2023-12-05 | 17.96 | $18.95 | 29700 |
| 2023-12-04 | 17.91 | $18.34 | 11216 |
| 2023-12-01 | 17.88 | $18.21 | 8125 |
| 2023-11-30 | 17.85 | $17.96 | 19500 |
| 2023-11-29 | 17.80 | $17.91 | 6100 |
| 2023-11-28 | 17.75 | $17.88 | 5802 |
| 2023-11-27 | 17.69 | $17.80 | 7400 |
| 2023-11-24 | 17.64 | $18.00 | 2703 |
| 2023-11-22 | 17.59 | $17.55 | 11600 |
| 2023-11-21 | 17.58 | $17.47 | 2800 |
| 2023-11-20 | 17.56 | $17.71 | 2641 |
| 2023-11-17 | 17.56 | $18.08 | 6900 |
| 2023-11-16 | 17.53 | $17.98 | 4410 |
| 2023-11-15 | 17.49 | $18.09 | 8118 |
| 2023-11-14 | 17.49 | $18.14 | 8500 |
| 2023-11-13 | 17.48 | $18.15 | 11100 |
| 2023-11-10 | 17.47 | $17.84 | 822 |
| 2023-11-09 | 17.45 | $17.70 | 1935 |
| 2023-11-08 | 17.45 | $17.79 | 3502 |
| 2023-11-07 | 17.43 | $17.72 | 6500 |
| 2023-11-06 | 17.41 | $17.83 | 2810 |
| 2023-11-03 | 17.39 | $17.87 | 2931 |
| 2023-11-02 | 17.37 | $17.62 | 8625 |
| 2023-11-01 | 17.35 | $16.87 | 3832 |
| 2023-10-31 | 17.37 | $16.86 | 3900 |
| 2023-10-30 | 17.41 | $16.70 | 2440 |
| 2023-10-27 | 17.46 | $16.90 | 3000 |
| 2023-10-26 | 17.52 | $16.87 | 2500 |
| 2023-10-25 | 17.55 | $17.40 | 1000 |
| 2023-10-24 | 17.57 | $17.16 | 1220 |
| 2023-10-23 | 17.60 | $17.58 | 1900 |
| 2023-10-20 | 17.62 | $17.58 | 2400 |
| 2023-10-19 | 17.66 | $17.18 | 3700 |
| 2023-10-18 | 17.71 | $17.94 | 2434 |
| 2023-10-17 | 17.73 | $17.95 | 3700 |
| 2023-10-16 | 17.78 | $17.99 | 2400 |
| 2023-10-13 | 17.83 | $17.47 | 6143 |
| 2023-10-12 | 17.92 | $17.75 | 2239 |
| 2023-10-11 | 17.99 | $17.34 | 1109 |
| 2023-10-10 | 18.07 | $17.36 | 2600 |
| 2023-10-09 | 18.15 | $17.50 | 3100 |
| 2023-10-06 | 18.23 | $17.28 | 1900 |
| 2023-10-05 | 18.32 | $17.25 | 13800 |
| 2023-10-04 | 18.42 | $17.30 | 8602 |
| 2023-10-03 | 18.54 | $17.60 | 5600 |
| 2023-10-02 | 18.63 | $17.84 | 5804 |
| 2023-09-29 | 18.70 | $17.99 | 8444 |
| 2023-09-28 | 18.75 | $17.61 | 18800 |
| 2023-09-27 | 18.82 | $17.77 | 3000 |
| 2023-09-26 | 18.87 | $17.65 | 7317 |
| 2023-09-25 | 18.91 | $17.95 | 28500 |
| 2023-09-22 | 18.90 | $18.38 | 2328 |
| 2023-09-21 | 18.84 | $18.23 | 7643 |
| 2023-09-20 | 18.80 | $18.40 | 9731 |
| 2023-09-19 | 18.75 | $18.99 | 6209 |
| 2023-09-18 | 18.69 | $19.03 | 4600 |
| 2023-09-15 | 18.64 | $19.13 | 10500 |
| 2023-09-14 | 18.59 | $19.24 | 3100 |
| 2023-09-13 | 18.53 | $18.91 | 5700 |
| 2023-09-12 | 18.49 | $19.01 | 5600 |
| 2023-09-11 | 18.45 | $19.12 | 8928 |
| 2023-09-08 | 18.41 | $19.04 | 9537 |
| 2023-09-07 | 18.33 | $19.29 | 4243 |
| 2023-09-06 | 18.23 | $19.52 | 6021 |
| 2023-09-05 | 18.12 | $19.50 | 15700 |
| 2023-09-01 | 18.00 | $19.20 | 2100 |
| 2023-08-31 | 17.91 | $19.11 | 4035 |
| 2023-08-30 | 17.82 | $19.02 | 5040 |
| 2023-08-29 | 17.75 | $18.76 | 49400 |
| 2023-08-28 | 17.69 | $18.41 | 29300 |
| 2023-08-25 | 17.65 | $17.62 | 2900 |
| 2023-08-24 | 17.64 | $17.35 | 7412 |
| 2023-08-23 | 17.65 | $17.39 | 3800 |
| 2023-08-22 | 17.65 | $17.27 | 7900 |
| 2023-08-21 | 17.66 | $17.87 | 1841 |
| 2023-08-18 | 17.62 | $18.01 | 6800 |
| 2023-08-17 | 17.57 | $18.11 | 6641 |
| 2023-08-16 | 17.52 | $18.10 | 6300 |
| 2023-08-15 | 17.47 | $18.10 | 8000 |
| 2023-08-14 | 17.42 | $18.13 | 11705 |
| 2023-08-11 | 17.37 | $18.43 | 12300 |
| 2023-08-10 | 17.29 | $17.46 | 23800 |
| 2023-08-09 | 17.27 | $17.22 | 10500 |
| 2023-08-08 | 17.26 | $17.31 | 13922 |
| 2023-08-07 | 17.25 | $17.19 | 4500 |
| 2023-08-04 | 17.24 | $17.24 | 25800 |
| 2023-08-03 | 17.22 | $17.40 | 2522 |
| 2023-08-02 | 17.19 | $17.60 | 945 |
| 2023-08-01 | 17.15 | $17.56 | 2921 |
| 2023-07-31 | 17.11 | $17.65 | 4900 |
| 2023-07-28 | 17.08 | $17.50 | 3935 |
| 2023-07-27 | 17.06 | $17.45 | 1839 |
| 2023-07-26 | 17.01 | $17.49 | 830 |
| 2023-07-25 | 16.97 | $17.31 | 2209 |
| 2023-07-24 | 16.92 | $17.15 | 1718 |
| 2023-07-21 | 16.88 | $16.93 | 7117 |
| 2023-07-20 | 16.84 | $17.11 | 13448 |
| 2023-07-19 | 16.81 | $17.20 | 10200 |
| 2023-07-18 | 16.78 | $17.16 | 5247 |
| 2023-07-17 | 16.76 | $17.01 | 7900 |
| 2023-07-14 | 16.75 | $16.88 | 14213 |
| 2023-07-13 | 16.74 | $16.96 | 6000 |
| 2023-07-12 | 16.73 | $17.08 | 6300 |
| 2023-07-11 | 16.69 | $17.10 | 4838 |
| 2023-07-10 | 16.66 | $16.95 | 6100 |
| 2023-07-07 | 16.66 | $16.90 | 1920 |
| 2023-07-06 | 16.65 | $16.73 | 2300 |
| 2023-07-05 | 16.63 | $16.85 | 13818 |
| 2023-07-03 | 16.59 | $16.88 | 10316 |
| 2023-06-30 | 16.54 | $16.98 | 1200 |
| 2023-06-29 | 16.46 | $17.00 | 12200 |
| 2023-06-28 | 16.37 | $16.61 | 1418 |
| 2023-06-27 | 16.31 | $16.55 | 4600 |
| 2023-06-26 | 16.26 | $16.32 | 4100 |
| 2023-06-23 | 16.21 | $16.30 | 5800 |
| 2023-06-22 | 16.17 | $16.30 | 6233 |
| 2023-06-21 | 16.14 | $16.52 | 9046 |
| 2023-06-20 | 16.11 | $16.59 | 9624 |
| 2023-06-16 | 16.09 | $16.73 | 12615 |
| 2023-06-15 | 16.07 | $16.77 | 5700 |
| 2023-06-14 | 16.05 | $16.75 | 7043 |
| 2023-06-13 | 16.03 | $16.60 | 13004 |
| 2023-06-12 | 16.01 | $16.38 | 4533 |
| 2023-06-09 | 16.01 | $16.58 | 4300 |
| 2023-06-08 | 16.00 | $16.82 | 3600 |
| 2023-06-07 | 15.98 | $16.67 | 10033 |
| 2023-06-06 | 15.95 | $16.35 | 13400 |
| 2023-06-05 | 15.93 | $16.09 | 23200 |
| 2023-06-02 | 15.88 | $15.96 | 32300 |
| 2023-06-01 | 15.85 | $15.38 | 6700 |
| 2023-05-31 | 15.83 | $15.20 | 8900 |
| 2023-05-30 | 15.83 | $15.32 | 11011 |
| 2023-05-26 | 15.83 | $15.50 | 5329 |
| 2023-05-25 | 15.82 | $15.38 | 6500 |
| 2023-05-24 | 15.85 | $15.50 | 9930 |
| 2023-05-23 | 15.85 | $15.80 | 7315 |
| 2023-05-22 | 15.85 | $15.87 | 2246 |
| 2023-05-19 | 15.86 | $16.12 | 7200 |
| 2023-05-18 | 15.88 | $16.30 | 2326 |
| 2023-05-17 | 15.89 | $16.35 | 4000 |
| 2023-05-16 | 15.90 | $16.35 | 4100 |
| 2023-05-15 | 15.92 | $16.25 | 2600 |
| 2023-05-12 | 15.97 | $16.45 | 210 |
| 2023-05-11 | 16.03 | $16.34 | 9027 |
| 2023-05-10 | 16.12 | $16.37 | 8925 |
| 2023-05-09 | 16.21 | $16.07 | 10300 |
| 2023-05-08 | 16.33 | $15.97 | 9219 |
| 2023-05-05 | 16.47 | $15.20 | 4334 |
| 2023-05-04 | 16.64 | $15.18 | 3500 |
| 2023-05-03 | 16.82 | $15.15 | 6400 |
| 2023-05-02 | 17.00 | $15.17 | 29700 |
| 2023-05-01 | 17.18 | $15.29 | 61400 |
| 2023-04-28 | 17.34 | $15.26 | 339428 |
| 2023-04-27 | 17.49 | $16.10 | 23300 |
| 2023-04-26 | 17.60 | $15.31 | 14700 |
| 2023-04-25 | 17.76 | $15.98 | 14500 |
| 2023-04-24 | 17.88 | $16.00 | 129100 |
| 2023-04-21 | 18.04 | $16.50 | 12530 |
| 2023-04-20 | 18.18 | $16.50 | 14100 |
| 2023-04-19 | 18.29 | $16.51 | 34946 |
| 2023-04-18 | 18.42 | $16.85 | 21421 |
| 2023-04-17 | 18.45 | $17.12 | 65012 |
| 2023-04-14 | 18.47 | $17.63 | 22600 |
| 2023-04-13 | 18.49 | $18.28 | 4317 |
| 2023-04-12 | 18.43 | $18.06 | 3900 |
| 2023-04-11 | 18.40 | $18.61 | 10301 |
| 2023-04-10 | 18.30 | $18.69 | 7702 |
| 2023-04-06 | 18.27 | $18.60 | 10600 |
| 2023-04-05 | 18.26 | $18.75 | 336 |
| 2023-04-04 | 18.26 | $18.75 | 17615 |
| 2023-04-03 | 18.26 | $18.87 | 12700 |
| 2023-03-31 | 18.25 | $18.50 | 5225 |
| 2023-03-30 | 18.26 | $18.27 | 8307 |
| 2023-03-29 | 18.27 | $18.15 | 4409 |
| 2023-03-28 | 18.32 | $18.60 | 1548 |
| 2023-03-27 | 18.36 | $18.27 | 11200 |
| 2023-03-24 | 18.40 | $19.25 | 1222 |
| 2023-03-23 | 18.41 | $19.25 | 24100 |
| 2023-03-22 | 18.47 | $18.88 | 1800 |
| 2023-03-21 | 18.56 | $18.99 | 15314 |
| 2023-03-20 | 18.66 | $17.50 | 7500 |
| 2023-03-17 | 18.86 | $17.50 | 7922 |
| 2023-03-16 | 19.08 | $18.02 | 11319 |
| 2023-03-15 | 19.28 | $17.03 | 2800 |
| 2023-03-14 | 19.54 | $17.50 | 9400 |
| 2023-03-13 | 19.77 | $16.71 | 11601 |
| 2023-03-10 | 20.05 | $17.99 | 25300 |
| 2023-03-09 | 20.26 | $18.40 | 6600 |
| 2023-03-08 | 20.44 | $18.67 | 1811 |
| 2023-03-07 | 20.63 | $18.75 | 3100 |
| 2023-03-06 | 20.79 | $18.73 | 3247 |
| 2023-03-03 | 20.98 | $18.72 | 11321 |
| 2023-03-02 | 21.12 | $18.55 | 5849 |
| 2023-03-01 | 21.27 | $19.01 | 2800 |
| 2023-02-28 | 21.39 | $19.44 | 14611 |
| 2023-02-27 | 21.48 | $19.10 | 7720 |
| 2023-02-24 | 21.60 | $19.41 | 17600 |
| 2023-02-23 | 21.69 | $20.47 | 8716 |
| 2023-02-22 | 21.75 | $20.66 | 1330 |
| 2023-02-21 | 21.79 | $20.98 | 8200 |
| 2023-02-17 | 21.79 | $21.53 | 3200 |
| 2023-02-16 | 21.79 | $22.01 | 2100 |
| 2023-02-15 | 21.76 | $22.00 | 800 |
| 2023-02-14 | 21.73 | $22.07 | 1400 |
| 2023-02-13 | 21.67 | $22.21 | 2200 |
| 2023-02-10 | 21.59 | $22.20 | 1133 |
| 2023-02-09 | 21.49 | $22.22 | 2900 |
| 2023-02-08 | 21.38 | $22.15 | 200 |
| 2023-02-07 | 21.29 | $22.37 | 746 |
| 2023-02-06 | 21.19 | $22.00 | 6800 |
| 2023-02-03 | 21.11 | $22.40 | 2833 |
| 2023-02-02 | 21.01 | $21.60 | 2106 |
| 2023-02-01 | 20.93 | $21.50 | 1434 |
| 2023-01-31 | 20.86 | $21.49 | 7100 |
| 2023-01-30 | 20.77 | $21.25 | 3300 |
| 2023-01-27 | 20.69 | $21.48 | 3100 |
| 2023-01-26 | 20.59 | $21.29 | 2542 |
| 2023-01-25 | 20.50 | $21.64 | 1200 |
| 2023-01-24 | 20.41 | $21.49 | 2700 |
| 2023-01-23 | 20.31 | $20.89 | 2200 |
| 2023-01-20 | 20.27 | $21.52 | 2843 |
| 2023-01-19 | 20.18 | $21.44 | 700 |
| 2023-01-18 | 20.11 | $21.38 | 3735 |
| 2023-01-17 | 20.04 | $20.97 | 2519 |
| 2023-01-13 | 19.99 | $20.50 | 3600 |
| 2023-01-12 | 19.97 | $20.16 | 3600 |
| 2023-01-11 | 19.97 | $20.04 | 1700 |
| 2023-01-10 | 19.94 | $20.39 | 1505 |
| 2023-01-09 | 19.84 | $20.45 | 1300 |
| 2023-01-06 | 19.73 | $20.35 | 4310 |
| 2023-01-05 | 19.61 | $20.31 | 6427 |
| 2023-01-04 | 19.51 | $20.05 | 2800 |
| 2023-01-03 | 19.42 | $20.04 | 928 |
| 2022-12-30 | 19.36 | $19.70 | 2000 |
| 2022-12-29 | 19.30 | $19.69 | 3000 |
| 2022-12-28 | 19.24 | $19.42 | 4326 |
| 2022-12-27 | 19.18 | $19.63 | 817 |
| 2022-12-23 | 19.10 | $19.75 | 3942 |
| 2022-12-22 | 19.03 | $19.60 | 5200 |
| 2022-12-21 | 18.98 | $19.94 | 5500 |
| 2022-12-20 | 18.89 | $19.82 | 15617 |
| 2022-12-19 | 18.81 | $19.94 | 7308 |
| 2022-12-16 | 18.73 | $20.04 | 7000 |
| 2022-12-15 | 18.66 | $20.00 | 10800 |
| 2022-12-14 | 18.61 | $20.17 | 6500 |
| 2022-12-13 | 18.58 | $19.97 | 6800 |
| 2022-12-12 | 18.55 | $19.45 | 22700 |
| 2022-12-09 | 18.60 | $18.45 | 11923 |
| 2022-12-08 | 18.69 | $18.28 | 37447 |
| 2022-12-07 | 18.71 | $18.01 | 11600 |
| 2022-12-06 | 18.72 | $18.30 | 4800 |
| 2022-12-05 | 18.70 | $18.21 | 5548 |
| 2022-12-02 | 18.69 | $18.81 | 6000 |
| 2022-12-01 | 18.64 | $18.53 | 445 |
| 2022-11-30 | 18.63 | $18.48 | 1235 |
| 2022-11-29 | 18.64 | $18.23 | 10707 |
| 2022-11-28 | 18.64 | $18.10 | 13500 |
| 2022-11-25 | 18.66 | $18.29 | 6138 |
| 2022-11-23 | 18.66 | $18.57 | 13745 |
| 2022-11-22 | 18.63 | $18.18 | 21700 |
| 2022-11-21 | 18.63 | $18.14 | 15842 |
| 2022-11-18 | 18.59 | $18.30 | 8631 |
| 2022-11-17 | 18.55 | $18.65 | 5500 |
| 2022-11-16 | 18.52 | $19.11 | 3608 |
| 2022-11-15 | 18.46 | $19.50 | 9238 |
| 2022-11-14 | 18.40 | $19.50 | 4700 |
| 2022-11-11 | 18.42 | $20.30 | 2500 |
| 2022-11-10 | 18.41 | $20.35 | 9901 |
| 2022-11-09 | 18.40 | $18.57 | 2120 |
| 2022-11-08 | 18.56 | $18.22 | 3900 |
| 2022-11-07 | 18.68 | $18.00 | 4600 |
| 2022-11-04 | 18.84 | $17.97 | 1732 |
| 2022-11-03 | 19.01 | $17.88 | 6112 |
| 2022-11-02 | 19.19 | $18.25 | 1705 |
| 2022-11-01 | 19.35 | $18.64 | 2644 |
| 2022-10-31 | 19.50 | $18.25 | 7600 |
| 2022-10-28 | 19.67 | $18.60 | 9612 |
| 2022-10-27 | 19.81 | $18.20 | 3300 |
| 2022-10-26 | 19.98 | $18.06 | 9600 |
| 2022-10-25 | 20.16 | $18.10 | 18516 |
| 2022-10-24 | 20.30 | $17.33 | 43221 |
| 2022-10-21 | 20.47 | $17.60 | 31100 |
| 2022-10-20 | 20.62 | $17.90 | 31400 |
| 2022-10-19 | 20.78 | $18.01 | 47229 |
| 2022-10-18 | 20.96 | $18.34 | 43615 |
| 2022-10-17 | 21.12 | $19.84 | 5700 |
| 2022-10-14 | 21.25 | $19.99 | 12400 |
| 2022-10-13 | 21.39 | $20.17 | 7100 |
| 2022-10-12 | 21.49 | $21.77 | 610 |
| 2022-10-11 | 21.49 | $20.62 | 2222 |
| 2022-10-10 | 21.56 | $21.31 | 1700 |
| 2022-10-07 | 21.63 | $21.38 | 1711 |
| 2022-10-06 | 21.72 | $21.52 | 435 |
| 2022-10-05 | 21.80 | $21.42 | 1800 |
| 2022-10-04 | 21.91 | $21.62 | 2315 |
| 2022-10-03 | 21.98 | $21.65 | 2900 |
| 2022-09-30 | 22.06 | $21.39 | 22443 |
| 2022-09-29 | 22.15 | $21.62 | 446970 |
| 2022-09-28 | 22.25 | $21.62 | 4900 |
| 2022-09-27 | 22.38 | $20.96 | 3100 |
| 2022-09-26 | 22.52 | $20.61 | 3835 |
| 2022-09-23 | 22.70 | $20.64 | 10800 |
| 2022-09-22 | 22.89 | $21.03 | 3635 |
| 2022-09-21 | 23.06 | $21.62 | 6014 |
| 2022-09-20 | 23.19 | $21.60 | 6100 |
| 2022-09-19 | 23.34 | $22.44 | 7436 |
| 2022-09-16 | 23.46 | $22.90 | 5911 |
| 2022-09-15 | 23.54 | $22.05 | 15647 |
| 2022-09-14 | 23.66 | $21.85 | 5800 |
| 2022-09-13 | 23.77 | $21.95 | 16803 |
| 2022-09-12 | 23.89 | $22.75 | 1548 |
| 2022-09-09 | 23.95 | $23.25 | 600 |
| 2022-09-08 | 23.99 | $22.97 | 3537 |
| 2022-09-07 | 24.03 | $23.60 | 501 |
| 2022-09-06 | 24.00 | $23.19 | 443 |
| 2022-09-02 | 24.00 | $23.18 | 303 |
| 2022-09-01 | 24.00 | $23.24 | 1238 |
| 2022-08-31 | 24.00 | $23.57 | 4024 |
| 2022-08-30 | 23.99 | $24.20 | 1300 |
| 2022-08-29 | 23.94 | $23.85 | 726 |
| 2022-08-26 | 23.89 | $24.20 | 2321 |
| 2022-08-25 | 23.81 | $24.37 | 223635 |
| 2022-08-24 | 23.71 | $24.37 | 3834 |
| 2022-08-23 | 23.61 | $24.36 | 9100 |
| 2022-08-22 | 23.51 | $24.55 | 2300 |
| 2022-08-19 | 23.40 | $24.70 | 19100 |
| 2022-08-18 | 23.27 | $24.50 | 3004 |
| 2022-08-17 | 23.15 | $24.54 | 11028 |
| 2022-08-16 | 23.04 | $24.12 | 1200 |
| 2022-08-15 | 22.95 | $24.25 | 3216 |
| 2022-08-12 | 22.86 | $24.08 | 4500 |
| 2022-08-11 | 22.76 | $24.05 | 2428 |
| 2022-08-10 | 22.67 | $23.69 | 4200 |
| 2022-08-09 | 22.63 | $23.00 | 4910 |
| 2022-08-08 | 22.61 | $23.10 | 1600 |
| 2022-08-05 | 22.58 | $23.20 | 600 |
| 2022-08-04 | 22.55 | $23.30 | 6100 |
| 2022-08-03 | 22.52 | $23.29 | 1327 |
| 2022-08-02 | 22.47 | $23.20 | 620 |
| 2022-08-01 | 22.42 | $22.96 | 9000 |
| 2022-07-29 | 22.39 | $22.50 | 7649 |
| 2022-07-28 | 22.35 | $22.39 | 20400 |
| 2022-07-27 | 22.32 | $22.44 | 3445 |
| 2022-07-26 | 22.29 | $22.30 | 2800 |
| 2022-07-25 | 22.29 | $22.29 | 1300 |
| 2022-07-22 | 22.26 | $22.10 | 1900 |
| 2022-07-21 | 22.28 | $22.29 | 2933 |
| 2022-07-20 | 22.24 | $22.20 | 3714 |
| 2022-07-19 | 22.19 | $22.30 | 2232 |
| 2022-07-18 | 22.15 | $22.50 | 200 |
| 2022-07-15 | 22.07 | $22.07 | 3738 |
| 2022-07-14 | 22.07 | $22.35 | 1349 |
| 2022-07-13 | 22.06 | $22.79 | 2300 |
| 2022-07-12 | 22.05 | $22.53 | 2900 |
| 2022-07-11 | 22.07 | $22.60 | 111967 |
| 2022-07-08 | 22.08 | $22.60 | 5700 |
| 2022-07-07 | 22.09 | $22.70 | 1200 |
| 2022-07-06 | 22.10 | $22.33 | 2012 |
| 2022-07-05 | 22.15 | $22.19 | 736 |
| 2022-07-01 | 22.21 | $22.24 | 7524 |
| 2022-06-30 | 22.26 | $21.75 | 6300 |
| 2022-06-29 | 22.34 | $21.82 | 56133 |
| 2022-06-28 | 22.41 | $21.82 | 400 |
| 2022-06-27 | 22.50 | $22.30 | 3712 |
| 2022-06-24 | 22.52 | $21.77 | 3300 |
| 2022-06-23 | 22.57 | $22.54 | 2140 |
| 2022-06-22 | 22.62 | $21.30 | 3300 |
| 2022-06-21 | 22.73 | $21.39 | 3905 |
| 2022-06-17 | 22.86 | $21.33 | 9548 |
| 2022-06-16 | 23.00 | $21.01 | 1337 |
| 2022-06-15 | 23.17 | $22.00 | 2600 |
| 2022-06-14 | 23.22 | $22.14 | 5412 |
| 2022-06-13 | 23.23 | $22.56 | 8427 |
| 2022-06-10 | 23.21 | $22.95 | 3400 |
| 2022-06-09 | 23.17 | $22.95 | 3204 |
| 2022-06-08 | 23.13 | $22.80 | 1406 |
| 2022-06-07 | 23.10 | $22.90 | 5820 |
| 2022-06-06 | 23.08 | $23.25 | 1300 |
| 2022-06-03 | 23.06 | $23.30 | 28216 |
| 2022-06-02 | 23.05 | $23.30 | 643 |
| 2022-06-01 | 23.04 | $23.30 | 1300 |
| 2022-05-31 | 23.03 | $23.29 | 1100 |
| 2022-05-27 | 23.07 | $23.55 | 2000 |
| 2022-05-26 | 23.09 | $22.80 | 300 |
| 2022-05-25 | 23.13 | $22.80 | 1100 |
| 2022-05-24 | 23.17 | $23.50 | 550 |
| 2022-05-23 | 23.19 | $23.50 | 1422 |
| 2022-05-20 | 23.21 | $24.00 | 675 |
| 2022-05-19 | 23.21 | $24.00 | 939 |
| 2022-05-18 | 23.21 | $24.49 | 5237 |
| 2022-05-17 | 23.21 | $23.00 | 349 |
| 2022-05-16 | 23.29 | $22.41 | 1210 |
| 2022-05-13 | 23.39 | $22.17 | 5700 |
| 2022-05-12 | 23.49 | $22.17 | 4100 |
| 2022-05-11 | 23.59 | $22.13 | 8516 |
| 2022-05-10 | 23.71 | $22.20 | 7521 |
| 2022-05-09 | 23.81 | $22.35 | 7228 |
| 2022-05-06 | 23.92 | $23.00 | 7200 |
| 2022-05-05 | 24.00 | $23.00 | 2900 |
| 2022-05-04 | 24.09 | $23.15 | 7127 |
| 2022-05-03 | 24.18 | $23.15 | 5300 |
| 2022-05-02 | 24.27 | $23.95 | 800 |
| 2022-04-29 | 24.31 | $24.00 | 21429 |
| 2022-04-28 | 24.36 | $23.56 | 934 |
| 2022-04-27 | 24.42 | $23.58 | 3600 |
| 2022-04-26 | 24.50 | $23.94 | 600 |
| 2022-04-25 | 24.56 | $23.96 | 2006 |
| 2022-04-22 | 24.60 | $24.00 | 10812 |
| 2022-04-21 | 24.65 | $24.00 | 9532 |
| 2022-04-20 | 24.69 | $24.48 | 3737 |
| 2022-04-19 | 24.72 | $24.50 | 1600 |
| 2022-04-18 | 24.76 | $24.44 | 2500 |
| 2022-04-14 | 24.80 | $24.25 | 1500 |
| 2022-04-13 | 24.85 | $24.25 | 1800 |
| 2022-04-12 | 24.91 | $24.38 | 7100 |
| 2022-04-11 | 24.96 | $24.27 | 5522 |
| 2022-04-08 | 25.00 | $24.60 | 4623 |
| 2022-04-07 | 25.02 | $24.59 | 15611 |
| 2022-04-06 | 25.04 | $24.80 | 6834 |
| 2022-04-05 | 25.05 | $24.90 | 5000 |
| 2022-04-04 | 25.06 | $24.85 | 800 |
| 2022-04-01 | 25.07 | $24.85 | 7222 |
| 2022-03-31 | 25.08 | $24.95 | 3420 |
| 2022-03-30 | 25.09 | $24.90 | 1100 |
| 2022-03-29 | 25.10 | $25.15 | 4707 |
| 2022-03-28 | 25.11 | $25.00 | 1148 |
| 2022-03-25 | 25.10 | $24.80 | 30000 |
| 2022-03-24 | 25.10 | $25.00 | 7200 |
| 2022-03-23 | 25.09 | $24.85 | 2724 |
| 2022-03-22 | 25.09 | $25.00 | 1100 |
| 2022-03-21 | 25.09 | $25.29 | 1114 |
| 2022-03-18 | 25.07 | $25.27 | 1516 |
| 2022-03-17 | 25.03 | $25.34 | 500 |
| 2022-03-16 | 25.00 | $25.40 | 200 |
| 2022-03-15 | 24.96 | $25.45 | 2000 |
| 2022-03-14 | 24.93 | $24.95 | 1100 |
| 2022-03-11 | 24.93 | $25.08 | 2900 |
| 2022-03-10 | 24.94 | $25.00 | 1516 |
| 2022-03-09 | 24.97 | $25.00 | 926 |
| 2022-03-08 | 24.99 | $25.00 | 6106 |
| 2022-03-07 | 25.03 | $25.05 | 1200 |
| 2022-03-04 | 25.07 | $25.08 | 1400 |
| 2022-03-03 | 25.11 | $25.13 | 650 |
| 2022-03-02 | 25.15 | $25.13 | 628 |
| 2022-03-01 | 25.19 | $25.29 | 2000 |
| 2022-02-28 | 25.23 | $24.96 | 2149 |
| 2022-02-25 | 25.27 | $24.75 | 9635 |
| 2022-02-24 | 25.33 | $24.76 | 11100 |
| 2022-02-23 | 25.39 | $24.92 | 2700 |
| 2022-02-22 | 25.47 | $24.87 | 7600 |
| 2022-02-18 | 25.54 | $24.90 | 4542 |
| 2022-02-17 | 25.61 | $24.51 | 916 |
| 2022-02-16 | 25.71 | $24.75 | 6900 |
| 2022-02-15 | 25.81 | $24.70 | 9005 |
| 2022-02-14 | 25.91 | $24.79 | 7000 |
| 2022-02-11 | 26.01 | $25.01 | 15600 |
| 2022-02-10 | 26.09 | $25.21 | 9845 |
| 2022-02-09 | 26.16 | $25.54 | 1000 |
| 2022-02-08 | 26.21 | $25.41 | 3500 |
| 2022-02-07 | 26.26 | $25.75 | 2100 |
| 2022-02-04 | 26.29 | $25.90 | 3800 |
| 2022-02-03 | 26.30 | $25.88 | 1713 |
| 2022-02-02 | 26.32 | $25.99 | 3049 |
| 2022-02-01 | 26.35 | $25.99 | 575 |
| 2022-01-31 | 26.39 | $25.99 | 3010 |
| 2022-01-28 | 26.43 | $25.77 | 1600 |
| 2022-01-27 | 26.46 | $26.05 | 4920 |
| 2022-01-26 | 26.47 | $25.95 | 1300 |
| 2022-01-25 | 26.49 | $26.35 | 800 |
| 2022-01-24 | 26.47 | $26.34 | 1436 |
| 2022-01-21 | 26.47 | $26.35 | 45700 |
| 2022-01-20 | 26.46 | $26.55 | 6000 |
| 2022-01-19 | 26.45 | $26.69 | 537 |
| 2022-01-18 | 26.43 | $26.69 | 500 |
| 2022-01-14 | 26.40 | $26.69 | 450 |
| 2022-01-13 | 26.37 | $26.69 | 314 |
| 2022-01-12 | 26.35 | $26.57 | 425 |
| 2022-01-11 | 26.33 | $26.57 | 1100 |
| 2022-01-10 | 26.32 | $26.35 | 400 |
| 2022-01-07 | 26.34 | $26.35 | 1707 |
| 2022-01-06 | 26.35 | $26.20 | 818 |
| 2022-01-05 | 26.37 | $26.20 | 1821 |
| 2022-01-04 | 26.41 | $26.72 | 2400 |
| 2022-01-03 | 26.42 | $26.68 | 700 |
| 2021-12-31 | 26.44 | $26.79 | 7500 |
| 2021-12-30 | 26.46 | $26.35 | 350 |
| 2021-12-29 | 26.50 | $26.35 | 3148 |
| 2021-12-28 | 26.53 | $26.25 | 639 |
| 2021-12-27 | 26.56 | $26.11 | 1800 |
| 2021-12-23 | 26.62 | $26.23 | 300 |
| 2021-12-22 | 26.67 | $26.23 | 3600 |
| 2021-12-21 | 26.71 | $26.36 | 300 |
| 2021-12-20 | 26.73 | $26.19 | 5439 |
| 2021-12-17 | 26.77 | $26.08 | 621 |
| 2021-12-16 | 26.83 | $26.08 | 37225 |
| 2021-12-15 | 26.88 | $26.30 | 743 |
| 2021-12-14 | 26.91 | $26.20 | 1400 |
| 2021-12-13 | 26.97 | $26.45 | 1800 |
| 2021-12-10 | 27.01 | $26.59 | 300 |
| 2021-12-09 | 27.05 | $26.59 | 7000 |
| 2021-12-08 | 27.09 | $26.60 | 2141 |
| 2021-12-07 | 27.13 | $27.00 | 503 |
| 2021-12-06 | 27.16 | $27.03 | 3900 |
| 2021-12-03 | 27.16 | $27.08 | 6500 |
| 2021-12-02 | 27.17 | $27.17 | 102404 |
| 2021-12-01 | 27.17 | $27.05 | 12828 |
| 2021-11-30 | 27.20 | $27.06 | 19100 |
| 2021-11-29 | 27.25 | $26.89 | 2007 |
| 2021-11-26 | 27.27 | $27.15 | 1500 |
| 2021-11-24 | 27.29 | $27.33 | 500 |
| 2021-11-23 | 27.28 | $27.04 | 1400 |
| 2021-11-22 | 27.30 | $26.72 | 500 |
| 2021-11-19 | 27.31 | $27.04 | 1128 |
| 2021-11-18 | 27.32 | $27.25 | 2000 |
| 2021-11-17 | 27.32 | $27.10 | 4417 |
| 2021-11-16 | 27.32 | $26.90 | 2743 |
| 2021-11-15 | 27.32 | $27.27 | 2932 |
| 2021-11-12 | 27.30 | $27.40 | 400 |
| 2021-11-11 | 27.28 | $27.40 | 3800 |
| 2021-11-10 | 27.27 | $27.36 | 900 |
| 2021-11-09 | 27.24 | $27.40 | 2300 |
| 2021-11-08 | 27.22 | $27.54 | 627 |
| 2021-11-05 | 27.17 | $27.14 | 1200 |
| 2021-11-04 | 27.15 | $27.14 | 3200 |
| 2021-11-03 | 27.13 | $27.31 | 3900 |
| 2021-11-02 | 27.09 | $27.61 | 2100 |
| 2021-11-01 | 27.04 | $27.98 | 1545 |
| 2021-10-29 | 26.98 | $27.41 | 405 |
| 2021-10-28 | 26.96 | $27.39 | 2515 |
| 2021-10-27 | 26.94 | $27.20 | 4713 |
| 2021-10-26 | 26.92 | $27.40 | 524 |
| 2021-10-25 | 26.90 | $27.01 | 820 |
| 2021-10-22 | 26.90 | $27.25 | — |
| 2021-10-21 | 26.88 | $27.25 | 1000 |
| 2021-10-20 | 26.88 | $27.00 | 1738 |
| 2021-10-19 | 26.88 | $26.86 | 1000 |
| 2021-10-18 | 26.88 | $27.00 | 8645 |
| 2021-10-15 | 26.89 | $26.94 | 600 |
| 2021-10-14 | 26.90 | $27.13 | 1400 |
| 2021-10-13 | 26.92 | $26.80 | 1712 |
| 2021-10-12 | 26.94 | $27.00 | 60900 |
| 2021-10-11 | 26.94 | $26.65 | — |
| 2021-10-08 | 26.96 | $26.65 | 1900 |
| 2021-10-07 | 26.99 | $26.68 | 5500 |
| 2021-10-06 | 27.01 | $26.50 | 3922 |
| 2021-10-05 | 27.04 | $26.67 | 700 |
| 2021-10-04 | 27.06 | $26.77 | 1500 |
| 2021-10-01 | 27.09 | $26.95 | 1837 |
| 2021-09-30 | 27.12 | $27.09 | 1300 |
| 2021-09-29 | 27.14 | $26.83 | 800 |
| 2021-09-28 | 27.17 | $26.90 | 1900 |
| 2021-09-27 | 27.20 | $27.01 | — |
| 2021-09-24 | 27.20 | $27.01 | 200 |
| 2021-09-23 | 27.21 | $27.12 | — |
| 2021-09-22 | 27.21 | $27.12 | 1117 |
| 2021-09-21 | 27.20 | $26.82 | 419 |
| 2021-09-20 | 27.21 | $27.11 | 300 |
| 2021-09-17 | 27.21 | $27.28 | 526 |
| 2021-09-16 | 27.19 | $27.35 | 545 |
| 2021-09-15 | 27.16 | $27.20 | 1216 |
| 2021-09-14 | 27.15 | $27.00 | 4400 |
| 2021-09-13 | 27.12 | $27.22 | — |
| 2021-09-10 | 27.07 | $27.22 | 300 |
| 2021-09-09 | 27.01 | $27.10 | 500 |
| 2021-09-08 | 26.96 | $27.05 | 242 |
| 2021-09-07 | 26.91 | $27.02 | 1013 |
| 2021-09-03 | 26.86 | $27.49 | 309 |
| 2021-09-02 | 26.79 | $27.48 | 1104 |
| 2021-09-01 | 26.73 | $27.44 | 903 |
| 2021-08-31 | 26.69 | $27.43 | 800 |
| 2021-08-30 | 26.64 | $27.43 | 735 |
| 2021-08-27 | 26.61 | $27.20 | 2231 |
| 2021-08-26 | 26.59 | $27.15 | 3400 |
| 2021-08-25 | 26.56 | $27.03 | 4500 |
| 2021-08-24 | 26.54 | $27.00 | 12500 |
| 2021-08-23 | 26.53 | $26.93 | 549 |
| 2021-08-20 | 26.55 | $27.25 | 9300 |
| 2021-08-19 | 26.56 | $26.80 | 3729 |
| 2021-08-18 | 26.58 | $26.84 | 2149 |
| 2021-08-17 | 26.61 | $26.86 | 23405 |
| 2021-08-16 | 26.63 | $26.38 | 1200 |
| 2021-08-13 | 26.68 | $26.29 | 25131 |
| 2021-08-12 | 26.72 | $26.06 | 30900 |
| 2021-08-11 | 26.78 | $26.05 | 9528 |
| 2021-08-10 | 26.82 | $26.09 | 400 |
| 2021-08-09 | 26.85 | $26.00 | 16100 |
| 2021-08-06 | 26.87 | $26.05 | 47200 |
| 2021-08-05 | 26.89 | $26.40 | 22000 |
| 2021-08-04 | 26.85 | $26.52 | 23832 |
| 2021-08-03 | 26.81 | $26.55 | 13329 |
| 2021-08-02 | 26.77 | $26.77 | 1403 |
| 2021-07-30 | 26.71 | $26.73 | 386417 |
| 2021-07-29 | 26.66 | $26.66 | 81100 |
| 2021-07-28 | 26.60 | $26.58 | 63342 |
| 2021-07-27 | 26.53 | $26.82 | 39700 |
| 2021-07-26 | 26.46 | $27.34 | 2205 |
| 2021-07-23 | 26.36 | $27.34 | — |
| 2021-07-22 | 26.26 | $27.34 | 8949 |
| 2021-07-21 | 26.17 | $27.35 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.12
2026-07-17
Close Price
$20.50
Vol: 9714
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.82
Average
21.02
Maximum
27.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.12 | $20.50 | 9714 |
| 2026-07-16 | 20.08 | $20.30 | 5085 |
| 2026-07-15 | 20.05 | $20.24 | 18827 |
| 2026-07-14 | 20.03 | $20.04 | 2725 |
| 2026-07-13 | 20.03 | $20.06 | 1500 |
| 2026-07-10 | 20.03 | $20.04 | 914 |
| 2026-07-09 | 20.03 | $20.04 | 1309 |
| 2026-07-08 | 20.03 | $19.98 | 1712 |
| 2026-07-07 | 20.03 | $20.01 | 4134 |
| 2026-07-06 | 20.04 | $19.98 | 2731 |
| 2026-07-02 | 20.04 | $19.96 | 4000 |
| 2026-07-01 | 20.05 | $19.87 | 4200 |
| 2026-06-30 | 20.07 | $19.95 | 3726 |
| 2026-06-29 | 20.08 | $20.07 | 2009 |
| 2026-06-26 | 20.09 | $20.11 | 4756 |
| 2026-06-25 | 20.08 | $19.88 | 2209 |
| 2026-06-24 | 20.10 | $19.87 | 3600 |
| 2026-06-23 | 20.13 | $19.73 | 8287 |
| 2026-06-22 | 20.17 | $19.90 | 13100 |
| 2026-06-18 | 20.20 | $20.26 | 1722 |
| 2026-06-17 | 20.19 | $20.25 | 1245 |
| 2026-06-16 | 20.19 | $20.19 | 1522 |
| 2026-06-15 | 20.19 | $20.12 | 3900 |
| 2026-06-12 | 20.19 | $20.16 | 1900 |
| 2026-06-11 | 20.20 | $20.24 | 10700 |
| 2026-06-10 | 20.19 | $20.23 | 2964 |
| 2026-06-09 | 20.19 | $20.21 | 6104 |
| 2026-06-08 | 20.19 | $20.25 | 1443 |
| 2026-06-05 | 20.18 | $20.22 | 2936 |
| 2026-06-04 | 20.17 | $20.29 | 5107 |
| 2026-06-03 | 20.16 | $20.16 | 1900 |
| 2026-06-02 | 20.16 | $20.24 | 2217 |
| 2026-06-01 | 20.15 | $20.10 | 3300 |
| 2026-05-29 | 20.16 | $20.09 | 2027 |
| 2026-05-28 | 20.17 | $20.07 | 4400 |
| 2026-05-27 | 20.18 | $20.13 | 2443 |
| 2026-05-26 | 20.18 | $20.13 | 5749 |
| 2026-05-22 | 20.19 | $20.20 | 3600 |
| 2026-05-21 | 20.19 | $20.14 | 9700 |
| 2026-05-20 | 20.19 | $20.28 | 2111 |
| 2026-05-19 | 20.18 | $20.42 | 4257 |
| 2026-05-18 | 20.16 | $20.37 | 13600 |
| 2026-05-15 | 20.14 | $20.27 | 8300 |
| 2026-05-14 | 20.12 | $20.28 | 5765 |
| 2026-05-13 | 20.11 | $20.32 | 1300 |
| 2026-05-12 | 20.08 | $20.35 | 3700 |
| 2026-05-11 | 20.06 | $20.24 | 8644 |
| 2026-05-08 | 20.04 | $20.34 | 4400 |
| 2026-05-07 | 20.00 | $20.32 | 7600 |
| 2026-05-06 | 19.97 | $20.20 | 10800 |
| 2026-05-05 | 19.95 | $20.13 | 2320 |
| 2026-05-04 | 19.93 | $20.07 | 5117 |
| 2026-05-01 | 19.91 | $20.08 | 6166 |
| 2026-04-30 | 19.90 | $20.08 | 3448 |
| 2026-04-29 | 19.88 | $19.97 | 1946 |
| 2026-04-28 | 19.87 | $19.95 | 3835 |
| 2026-04-27 | 19.86 | $19.96 | 3800 |
| 2026-04-24 | 19.85 | $19.84 | 3600 |
| 2026-04-23 | 19.85 | $19.95 | 1508 |
| 2026-04-22 | 19.84 | $19.93 | 844 |
| 2026-04-21 | 19.83 | $19.84 | 5800 |
| 2026-04-20 | 19.83 | $19.97 | 5000 |
| 2026-04-17 | 19.81 | $19.91 | 2514 |
| 2026-04-16 | 19.80 | $19.87 | 1826 |
| 2026-04-15 | 19.79 | $19.85 | 2913 |
| 2026-04-14 | 19.79 | $19.76 | 2600 |
| 2026-04-13 | 19.79 | $19.77 | 10197 |
| 2026-04-10 | 19.79 | $19.70 | 8200 |
| 2026-04-09 | 19.80 | $19.81 | 5424 |
| 2026-04-08 | 19.80 | $19.70 | 6715 |
| 2026-04-07 | 19.81 | $19.65 | 5900 |
| 2026-04-06 | 19.83 | $19.60 | 8332 |
| 2026-04-02 | 19.85 | $19.70 | 7617 |
| 2026-04-01 | 19.87 | $19.89 | 2900 |
| 2026-03-31 | 19.87 | $19.45 | 6021 |
| 2026-03-30 | 19.91 | $19.60 | 6821 |
| 2026-03-27 | 19.94 | $19.66 | 5600 |
| 2026-03-26 | 19.97 | $19.86 | 5100 |
| 2026-03-25 | 19.98 | $19.92 | 3335 |
| 2026-03-24 | 19.99 | $19.92 | 5700 |
| 2026-03-23 | 20.00 | $19.83 | 10400 |
| 2026-03-20 | 20.01 | $19.69 | 4003 |
| 2026-03-19 | 20.05 | $19.91 | 4728 |
| 2026-03-18 | 20.06 | $19.70 | 8317 |
| 2026-03-17 | 20.10 | $19.84 | 3601 |
| 2026-03-16 | 20.13 | $19.79 | 7800 |
| 2026-03-13 | 20.16 | $19.87 | 1643 |
| 2026-03-12 | 20.20 | $20.07 | 10203 |
| 2026-03-11 | 20.21 | $20.16 | 1100 |
| 2026-03-10 | 20.21 | $20.04 | 7933 |
| 2026-03-09 | 20.23 | $19.89 | 18700 |
| 2026-03-06 | 20.27 | $20.14 | 4600 |
| 2026-03-05 | 20.28 | $20.18 | 5260 |
| 2026-03-04 | 20.29 | $20.15 | 2746 |
| 2026-03-03 | 20.31 | $20.12 | 5419 |
| 2026-03-02 | 20.33 | $20.17 | 6200 |
| 2026-02-27 | 20.34 | $20.26 | 7214 |
| 2026-02-26 | 20.35 | $20.27 | 15949 |
| 2026-02-25 | 20.36 | $20.34 | 5400 |
| 2026-02-24 | 20.36 | $20.20 | 9528 |
| 2026-02-23 | 20.38 | $20.25 | 18003 |
| 2026-02-20 | 20.39 | $20.25 | 10000 |
| 2026-02-19 | 20.41 | $20.38 | 19729 |
| 2026-02-18 | 20.41 | $20.27 | 2814 |
| 2026-02-17 | 20.43 | $20.31 | 17848 |
| 2026-02-13 | 20.44 | $20.30 | 7300 |
| 2026-02-12 | 20.45 | $20.32 | 5939 |
| 2026-02-11 | 20.47 | $20.32 | 7447 |
| 2026-02-10 | 20.48 | $20.36 | 8741 |
| 2026-02-09 | 20.49 | $20.33 | 25400 |
| 2026-02-06 | 20.51 | $20.30 | 900 |
| 2026-02-05 | 20.53 | $20.25 | 8710 |
| 2026-02-04 | 20.56 | $20.35 | 14000 |
| 2026-02-03 | 20.59 | $20.45 | 1433 |
| 2026-02-02 | 20.60 | $20.50 | 33200 |
| 2026-01-30 | 20.61 | $20.29 | 21400 |
| 2026-01-29 | 20.64 | $20.25 | 22300 |
| 2026-01-28 | 20.68 | $20.36 | 5800 |
| 2026-01-27 | 20.72 | $20.43 | 15600 |
| 2026-01-26 | 20.75 | $20.62 | 11523 |
| 2026-01-23 | 20.76 | $20.75 | 13700 |
| 2026-01-22 | 20.76 | $20.86 | 43648 |
| 2026-01-21 | 20.75 | $20.84 | 4705 |
| 2026-01-20 | 20.75 | $20.85 | 5846 |
| 2026-01-16 | 20.73 | $20.93 | 1900 |
| 2026-01-15 | 20.71 | $20.93 | 3643 |
| 2026-01-14 | 20.69 | $20.86 | 4307 |
| 2026-01-13 | 20.67 | $20.92 | 4524 |
| 2026-01-12 | 20.65 | $20.80 | 6800 |
| 2026-01-09 | 20.63 | $20.75 | 1209 |
| 2026-01-08 | 20.62 | $20.61 | 30300 |
| 2026-01-07 | 20.62 | $20.92 | 15600 |
| 2026-01-06 | 20.59 | $20.83 | 10305 |
| 2026-01-05 | 20.56 | $20.90 | 2742 |
| 2026-01-02 | 20.53 | $21.00 | 8800 |
| 2025-12-31 | 20.48 | $20.72 | 7309 |
| 2025-12-30 | 20.45 | $20.87 | 7609 |
| 2025-12-29 | 20.41 | $20.70 | 13600 |
| 2025-12-26 | 20.38 | $20.55 | 10000 |
| 2025-12-24 | 20.36 | $20.53 | 10342 |
| 2025-12-23 | 20.34 | $20.27 | 3645 |
| 2025-12-22 | 20.35 | $20.31 | 8325 |
| 2025-12-19 | 20.35 | $20.77 | 4100 |
| 2025-12-18 | 20.31 | $20.76 | 2547 |
| 2025-12-17 | 20.26 | $20.64 | 2904 |
| 2025-12-16 | 20.22 | $20.63 | 4325 |
| 2025-12-15 | 20.18 | $20.49 | 9800 |
| 2025-12-12 | 20.14 | $20.66 | 2548 |
| 2025-12-11 | 20.09 | $20.63 | 6248 |
| 2025-12-10 | 20.03 | $20.58 | 3340 |
| 2025-12-09 | 19.98 | $20.35 | 5430 |
| 2025-12-08 | 19.94 | $20.25 | 5900 |
| 2025-12-05 | 19.90 | $20.10 | 3337 |
| 2025-12-04 | 19.88 | $20.28 | 7832 |
| 2025-12-03 | 19.84 | $20.10 | 4702 |
| 2025-12-02 | 19.81 | $19.92 | 4417 |
| 2025-12-01 | 19.80 | $19.85 | 6400 |
| 2025-11-28 | 19.80 | $19.93 | 2213 |
| 2025-11-26 | 19.78 | $19.82 | 3141 |
| 2025-11-25 | 19.78 | $19.73 | 3440 |
| 2025-11-24 | 19.78 | $19.63 | 4511 |
| 2025-11-21 | 19.80 | $19.51 | 3205 |
| 2025-11-20 | 19.83 | $19.50 | 12200 |
| 2025-11-19 | 19.86 | $19.47 | 7225 |
| 2025-11-18 | 19.91 | $19.59 | 5422 |
| 2025-11-17 | 19.94 | $19.69 | 5800 |
| 2025-11-14 | 19.97 | $19.70 | 7700 |
| 2025-11-13 | 19.99 | $19.70 | 6739 |
| 2025-11-12 | 20.02 | $19.79 | 4339 |
| 2025-11-11 | 20.05 | $20.05 | 1231 |
| 2025-11-10 | 20.05 | $19.85 | 3200 |
| 2025-11-07 | 20.07 | $19.92 | 2400 |
| 2025-11-06 | 20.09 | $20.03 | 3300 |
| 2025-11-05 | 20.09 | $20.14 | 2800 |
| 2025-11-04 | 20.09 | $19.99 | 1327 |
| 2025-11-03 | 20.10 | $19.96 | 4431 |
| 2025-10-31 | 20.11 | $20.07 | 3900 |
| 2025-10-30 | 20.12 | $19.91 | 2007 |
| 2025-10-29 | 20.14 | $20.02 | 4500 |
| 2025-10-28 | 20.15 | $19.95 | 2100 |
| 2025-10-27 | 20.17 | $20.09 | 4400 |
| 2025-10-24 | 20.18 | $20.05 | 3400 |
| 2025-10-23 | 20.19 | $20.14 | 2530 |
| 2025-10-22 | 20.20 | $20.10 | 5818 |
| 2025-10-21 | 20.21 | $20.14 | 15900 |
| 2025-10-20 | 20.22 | $20.16 | 7016 |
| 2025-10-17 | 20.22 | $20.24 | 6200 |
| 2025-10-16 | 20.22 | $20.18 | 3339 |
| 2025-10-15 | 20.22 | $20.18 | 14729 |
| 2025-10-14 | 20.23 | $20.22 | 36400 |
| 2025-10-13 | 20.23 | $19.91 | 7722 |
| 2025-10-10 | 20.26 | $20.00 | 9000 |
| 2025-10-09 | 20.29 | $20.03 | 4400 |
| 2025-10-08 | 20.32 | $20.13 | 3738 |
| 2025-10-07 | 20.34 | $20.20 | 61600 |
| 2025-10-06 | 20.35 | $20.32 | 7303 |
| 2025-10-03 | 20.36 | $20.20 | 1526 |
| 2025-10-02 | 20.37 | $20.17 | 1500 |
| 2025-10-01 | 20.39 | $20.34 | 1500 |
| 2025-09-30 | 20.40 | $20.12 | 7004 |
| 2025-09-29 | 20.43 | $20.39 | 1700 |
| 2025-09-26 | 20.43 | $20.39 | 637 |
| 2025-09-25 | 20.44 | $20.38 | 1608 |
| 2025-09-24 | 20.44 | $20.37 | 4908 |
| 2025-09-23 | 20.45 | $20.33 | 3337 |
| 2025-09-22 | 20.47 | $20.43 | 6600 |
| 2025-09-19 | 20.47 | $20.40 | 1116 |
| 2025-09-18 | 20.48 | $20.11 | 22200 |
| 2025-09-17 | 20.51 | $20.38 | 1400 |
| 2025-09-16 | 20.53 | $20.60 | 700 |
| 2025-09-15 | 20.52 | $20.51 | 1800 |
| 2025-09-12 | 20.52 | $20.60 | 900 |
| 2025-09-11 | 20.51 | $20.62 | 1900 |
| 2025-09-10 | 20.50 | $20.63 | 1681 |
| 2025-09-09 | 20.49 | $20.73 | 14200 |
| 2025-09-08 | 20.46 | $20.53 | 4448 |
| 2025-09-05 | 20.46 | $20.48 | 3300 |
| 2025-09-04 | 20.46 | $20.45 | 1802 |
| 2025-09-03 | 20.46 | $20.40 | 2840 |
| 2025-09-02 | 20.46 | $20.54 | 1388 |
| 2025-08-29 | 20.45 | $20.63 | 1800 |
| 2025-08-28 | 20.44 | $20.60 | 2507 |
| 2025-08-27 | 20.42 | $20.42 | 1700 |
| 2025-08-26 | 20.42 | $20.46 | 515 |
| 2025-08-25 | 20.41 | $20.58 | 4013 |
| 2025-08-22 | 20.40 | $20.58 | 900 |
| 2025-08-21 | 20.38 | $20.50 | 8028 |
| 2025-08-20 | 20.36 | $20.38 | 700 |
| 2025-08-19 | 20.36 | $20.47 | 2100 |
| 2025-08-18 | 20.35 | $20.35 | 2502 |
| 2025-08-15 | 20.35 | $20.35 | 1834 |
| 2025-08-14 | 20.35 | $20.40 | 2600 |
| 2025-08-13 | 20.35 | $20.38 | 3649 |
| 2025-08-12 | 20.34 | $20.30 | 1099 |
| 2025-08-11 | 20.35 | $20.28 | 6420 |
| 2025-08-08 | 20.35 | $20.28 | 7212 |
| 2025-08-07 | 20.36 | $20.46 | 1200 |
| 2025-08-06 | 20.35 | $20.50 | 4414 |
| 2025-08-05 | 20.34 | $20.57 | 12800 |
| 2025-08-04 | 20.31 | $20.21 | 6239 |
| 2025-08-01 | 20.32 | $20.31 | 2300 |
| 2025-07-31 | 20.32 | $20.13 | 5600 |
| 2025-07-30 | 20.34 | $20.26 | 800 |
| 2025-07-29 | 20.35 | $20.29 | 1300 |
| 2025-07-28 | 20.36 | $20.31 | 3200 |
| 2025-07-25 | 20.36 | $20.29 | 2500 |
| 2025-07-24 | 20.37 | $20.30 | 1944 |
| 2025-07-23 | 20.38 | $20.30 | 2000 |
| 2025-07-22 | 20.39 | $20.31 | 2600 |
| 2025-07-21 | 20.40 | $20.27 | 3346 |
| 2025-07-18 | 20.41 | $20.39 | 2135 |
| 2025-07-17 | 20.41 | $20.32 | 3400 |
| 2025-07-16 | 20.42 | $20.25 | 2600 |
| 2025-07-15 | 20.44 | $20.23 | 2300 |
| 2025-07-14 | 20.46 | $20.25 | 3400 |
| 2025-07-11 | 20.48 | $20.25 | 5900 |
| 2025-07-10 | 20.51 | $20.28 | 7640 |
| 2025-07-09 | 20.53 | $20.42 | 3509 |
| 2025-07-08 | 20.54 | $20.58 | 1049 |
| 2025-07-07 | 20.54 | $20.62 | 900 |
| 2025-07-03 | 20.53 | $20.62 | 313 |
| 2025-07-02 | 20.52 | $20.57 | 2000 |
| 2025-07-01 | 20.51 | $20.43 | 2341 |
| 2025-06-30 | 20.52 | $20.40 | 9102 |
| 2025-06-27 | 20.53 | $20.61 | 2300 |
| 2025-06-26 | 20.53 | $20.43 | 743 |
| 2025-06-25 | 20.54 | $20.43 | 3239 |
| 2025-06-24 | 20.55 | $20.50 | 1216 |
| 2025-06-23 | 20.55 | $20.64 | 4049 |
| 2025-06-20 | 20.54 | $20.62 | 1847 |
| 2025-06-18 | 20.54 | $20.74 | 2400 |
| 2025-06-17 | 20.51 | $20.66 | 1300 |
| 2025-06-16 | 20.50 | $20.78 | 1340 |
| 2025-06-13 | 20.47 | $20.67 | 2400 |
| 2025-06-12 | 20.45 | $20.66 | 1200 |
| 2025-06-11 | 20.42 | $20.68 | 1638 |
| 2025-06-10 | 20.40 | $20.70 | 3900 |
| 2025-06-09 | 20.37 | $20.81 | 6144 |
| 2025-06-06 | 20.32 | $20.40 | 2237 |
| 2025-06-05 | 20.31 | $20.39 | 3418 |
| 2025-06-04 | 20.30 | $20.40 | 7300 |
| 2025-06-03 | 20.29 | $20.40 | 2132 |
| 2025-06-02 | 20.28 | $20.35 | 9800 |
| 2025-05-30 | 20.27 | $20.43 | 4804 |
| 2025-05-29 | 20.26 | $20.34 | 6642 |
| 2025-05-28 | 20.25 | $20.06 | 800 |
| 2025-05-27 | 20.27 | $20.11 | — |
| 2025-05-23 | 20.29 | $20.11 | 2400 |
| 2025-05-22 | 20.30 | $20.07 | 4400 |
| 2025-05-21 | 20.33 | $20.27 | 1647 |
| 2025-05-20 | 20.33 | $20.54 | 3700 |
| 2025-05-19 | 20.31 | $20.47 | 6310 |
| 2025-05-16 | 20.30 | $20.79 | 5300 |
| 2025-05-15 | 20.24 | $20.63 | 3000 |
| 2025-05-14 | 20.20 | $20.50 | 3919 |
| 2025-05-13 | 20.17 | $20.47 | 6604 |
| 2025-05-12 | 20.14 | $20.33 | 10900 |
| 2025-05-09 | 20.12 | $20.37 | 8338 |
| 2025-05-08 | 20.10 | $20.29 | 4540 |
| 2025-05-07 | 20.08 | $20.16 | 700 |
| 2025-05-06 | 20.07 | $20.28 | 3805 |
| 2025-05-05 | 20.04 | $20.26 | 4200 |
| 2025-05-02 | 20.02 | $20.23 | 9300 |
| 2025-05-01 | 20.00 | $20.30 | 800 |
| 2025-04-30 | 19.97 | $20.29 | 3800 |
| 2025-04-29 | 19.93 | $20.04 | 6216 |
| 2025-04-28 | 19.92 | $20.08 | 4100 |
| 2025-04-25 | 19.91 | $19.99 | 4740 |
| 2025-04-24 | 19.90 | $20.00 | 1413 |
| 2025-04-23 | 19.89 | $20.04 | 7900 |
| 2025-04-22 | 19.87 | $19.90 | 5300 |
| 2025-04-21 | 19.87 | $19.83 | 12900 |
| 2025-04-17 | 19.87 | $20.21 | 10823 |
| 2025-04-16 | 19.83 | $19.61 | 4928 |
| 2025-04-15 | 19.86 | $19.10 | 9528 |
| 2025-04-14 | 19.94 | $19.20 | 5900 |
| 2025-04-11 | 20.02 | $18.74 | 3600 |
| 2025-04-10 | 20.15 | $18.73 | 6900 |
| 2025-04-09 | 20.30 | $19.27 | 21000 |
| 2025-04-08 | 20.41 | $19.55 | 6300 |
| 2025-04-07 | 20.50 | $19.28 | 10218 |
| 2025-04-04 | 20.63 | $19.95 | 16200 |
| 2025-04-03 | 20.70 | $20.64 | 712 |
| 2025-04-02 | 20.70 | $20.61 | 1300 |
| 2025-04-01 | 20.71 | $20.64 | 400 |
| 2025-03-31 | 20.72 | $20.59 | 2042 |
| 2025-03-28 | 20.74 | $20.65 | 3500 |
| 2025-03-27 | 20.75 | $20.64 | 2000 |
| 2025-03-26 | 20.76 | $20.65 | 636 |
| 2025-03-25 | 20.77 | $20.70 | 2300 |
| 2025-03-24 | 20.77 | $20.72 | 1100 |
| 2025-03-21 | 20.78 | $20.74 | 1924 |
| 2025-03-20 | 20.78 | $20.77 | 4325 |
| 2025-03-19 | 20.79 | $20.73 | 1321 |
| 2025-03-18 | 20.79 | $20.84 | 2500 |
| 2025-03-17 | 20.79 | $20.91 | 1600 |
| 2025-03-14 | 20.77 | $20.67 | 5816 |
| 2025-03-13 | 20.78 | $20.73 | 8839 |
| 2025-03-12 | 20.79 | $20.88 | 1000 |
| 2025-03-11 | 20.78 | $20.83 | 5900 |
| 2025-03-10 | 20.78 | $20.96 | 7617 |
| 2025-03-07 | 20.76 | $21.01 | 1913 |
| 2025-03-06 | 20.73 | $20.87 | 15421 |
| 2025-03-05 | 20.71 | $20.88 | 7834 |
| 2025-03-04 | 20.70 | $20.97 | 2500 |
| 2025-03-03 | 20.67 | $20.92 | 7731 |
| 2025-02-28 | 20.64 | $20.67 | 5300 |
| 2025-02-27 | 20.64 | $20.74 | 9700 |
| 2025-02-26 | 20.63 | $20.50 | 10300 |
| 2025-02-25 | 20.64 | $20.50 | 7400 |
| 2025-02-24 | 20.66 | $20.51 | 5925 |
| 2025-02-21 | 20.67 | $20.38 | 2733 |
| 2025-02-20 | 20.70 | $20.38 | 4108 |
| 2025-02-19 | 20.74 | $20.27 | 5714 |
| 2025-02-18 | 20.79 | $20.75 | 2726 |
| 2025-02-14 | 20.79 | $20.79 | 8800 |
| 2025-02-13 | 20.79 | $20.89 | 4203 |
| 2025-02-12 | 20.78 | $20.75 | 1900 |
| 2025-02-11 | 20.78 | $20.67 | 7000 |
| 2025-02-10 | 20.79 | $20.68 | 3900 |
| 2025-02-07 | 20.81 | $20.70 | 1400 |
| 2025-02-06 | 20.82 | $20.70 | 6825 |
| 2025-02-05 | 20.83 | $20.77 | 5640 |
| 2025-02-04 | 20.84 | $20.70 | 2600 |
| 2025-02-03 | 20.85 | $20.65 | 1007 |
| 2025-01-31 | 20.87 | $20.74 | 8718 |
| 2025-01-30 | 20.89 | $20.75 | 3100 |
| 2025-01-29 | 20.90 | $20.76 | 5400 |
| 2025-01-28 | 20.91 | $20.91 | 2000 |
| 2025-01-27 | 20.92 | $21.04 | 2100 |
| 2025-01-24 | 20.90 | $21.02 | 3038 |
| 2025-01-23 | 20.89 | $21.17 | 3128 |
| 2025-01-22 | 20.86 | $20.96 | 1400 |
| 2025-01-21 | 20.85 | $21.16 | 9040 |
| 2025-01-17 | 20.82 | $20.84 | 13609 |
| 2025-01-16 | 20.81 | $20.65 | 2200 |
| 2025-01-15 | 20.83 | $20.77 | 10100 |
| 2025-01-14 | 20.84 | $20.53 | 3700 |
| 2025-01-13 | 20.87 | $20.49 | 7200 |
| 2025-01-10 | 20.91 | $20.49 | 42013 |
| 2025-01-08 | 20.95 | $20.84 | 7920 |
| 2025-01-07 | 20.97 | $20.95 | 2600 |
| 2025-01-06 | 20.97 | $21.01 | 12900 |
| 2025-01-03 | 20.96 | $20.65 | 4526 |
| 2025-01-02 | 21.00 | $20.59 | 6447 |
| 2024-12-31 | 21.04 | $20.50 | 23946 |
| 2024-12-30 | 21.10 | $20.51 | 4004 |
| 2024-12-27 | 21.16 | $20.86 | 3300 |
| 2024-12-26 | 21.19 | $20.84 | 3300 |
| 2024-12-24 | 21.23 | $20.79 | 8100 |
| 2024-12-23 | 21.27 | $20.76 | 7035 |
| 2024-12-20 | 21.33 | $20.72 | 4145 |
| 2024-12-19 | 21.39 | $20.72 | 7500 |
| 2024-12-18 | 21.46 | $20.80 | 16600 |
| 2024-12-17 | 21.53 | $21.07 | 7900 |
| 2024-12-16 | 21.58 | $21.11 | 16018 |
| 2024-12-13 | 21.63 | $21.37 | 1146 |
| 2024-12-12 | 21.66 | $21.42 | 3205 |
| 2024-12-11 | 21.68 | $21.58 | 4700 |
| 2024-12-10 | 21.69 | $21.49 | 1440 |
| 2024-12-09 | 21.71 | $21.46 | 3000 |
| 2024-12-06 | 21.74 | $21.40 | 2711 |
| 2024-12-05 | 21.78 | $21.66 | — |
| 2024-12-04 | 21.79 | $21.66 | 400 |
| 2024-12-03 | 21.80 | $21.72 | 5115 |
| 2024-12-02 | 21.81 | $21.56 | 11845 |
| 2024-11-29 | 21.84 | $21.57 | 2011 |
| 2024-11-27 | 21.87 | $21.49 | 78835 |
| 2024-11-26 | 21.91 | $21.50 | 17139 |
| 2024-11-25 | 21.95 | $21.74 | 4721 |
| 2024-11-22 | 21.97 | $21.91 | 2939 |
| 2024-11-21 | 21.98 | $21.76 | 5900 |
| 2024-11-20 | 22.00 | $21.93 | 2728 |
| 2024-11-19 | 22.01 | $22.08 | 3900 |
| 2024-11-18 | 22.00 | $22.16 | 13042 |
| 2024-11-15 | 21.98 | $22.03 | 6200 |
| 2024-11-14 | 21.98 | $22.06 | 1800 |
| 2024-11-13 | 21.97 | $21.94 | 1800 |
| 2024-11-12 | 21.97 | $22.00 | 4300 |
| 2024-11-11 | 21.97 | $22.22 | 6200 |
| 2024-11-08 | 21.95 | $22.19 | 13100 |
| 2024-11-07 | 21.92 | $22.04 | 5500 |
| 2024-11-06 | 21.91 | $21.90 | 3800 |
| 2024-11-05 | 21.91 | $22.08 | 2300 |
| 2024-11-04 | 21.89 | $21.96 | 4340 |
| 2024-11-01 | 21.88 | $22.01 | 3200 |
| 2024-10-31 | 21.87 | $22.11 | 7330 |
| 2024-10-30 | 21.84 | $22.20 | 4707 |
| 2024-10-29 | 21.81 | $22.16 | 12837 |
| 2024-10-28 | 21.77 | $22.08 | 2201 |
| 2024-10-25 | 21.74 | $21.92 | 2200 |
| 2024-10-24 | 21.72 | $21.95 | 2900 |
| 2024-10-23 | 21.69 | $22.03 | 18401 |
| 2024-10-22 | 21.66 | $22.14 | 27932 |
| 2024-10-21 | 21.61 | $22.30 | 26100 |
| 2024-10-18 | 21.53 | $22.40 | 15100 |
| 2024-10-17 | 21.44 | $22.30 | 10919 |
| 2024-10-16 | 21.35 | $22.14 | 7814 |
| 2024-10-15 | 21.27 | $21.78 | 18500 |
| 2024-10-14 | 21.22 | $21.45 | 8600 |
| 2024-10-11 | 21.19 | $21.35 | 2600 |
| 2024-10-10 | 21.18 | $21.33 | 2000 |
| 2024-10-09 | 21.16 | $21.37 | 3436 |
| 2024-10-08 | 21.14 | $21.33 | 6420 |
| 2024-10-07 | 21.12 | $21.32 | 12400 |
| 2024-10-04 | 21.10 | $21.37 | 5700 |
| 2024-10-03 | 21.07 | $21.27 | 7137 |
| 2024-10-02 | 21.05 | $21.27 | 1900 |
| 2024-10-01 | 21.02 | $21.12 | 13148 |
| 2024-09-30 | 21.01 | $21.19 | 5028 |
| 2024-09-27 | 20.99 | $21.06 | 3400 |
| 2024-09-26 | 20.99 | $21.07 | 4631 |
| 2024-09-25 | 20.98 | $21.10 | 4900 |
| 2024-09-24 | 20.97 | $21.00 | 2746 |
| 2024-09-23 | 20.96 | $21.10 | 10400 |
| 2024-09-20 | 20.95 | $21.04 | 8507 |
| 2024-09-19 | 20.94 | $21.22 | 6549 |
| 2024-09-18 | 20.91 | $21.19 | 10400 |
| 2024-09-17 | 20.88 | $21.42 | 10113 |
| 2024-09-16 | 20.82 | $20.92 | 12007 |
| 2024-09-13 | 20.81 | $20.88 | 5019 |
| 2024-09-12 | 20.80 | $20.85 | 5535 |
| 2024-09-11 | 20.80 | $20.93 | 3200 |
| 2024-09-10 | 20.78 | $20.92 | 10007 |
| 2024-09-09 | 20.77 | $20.85 | 2500 |
| 2024-09-06 | 20.76 | $20.88 | 2827 |
| 2024-09-05 | 20.75 | $20.91 | 5900 |
| 2024-09-04 | 20.73 | $20.96 | 5100 |
| 2024-09-03 | 20.71 | $20.95 | 3400 |
| 2024-08-30 | 20.68 | $20.99 | 3100 |
| 2024-08-29 | 20.65 | $20.93 | 4127 |
| 2024-08-28 | 20.62 | $21.02 | 11700 |
| 2024-08-27 | 20.58 | $21.06 | 17219 |
| 2024-08-26 | 20.53 | $21.07 | 10431 |
| 2024-08-23 | 20.47 | $21.05 | 16121 |
| 2024-08-22 | 20.41 | $21.02 | 9430 |
| 2024-08-21 | 20.34 | $20.96 | 2100 |
| 2024-08-20 | 20.28 | $20.95 | 15003 |
| 2024-08-19 | 20.21 | $20.72 | 8000 |
| 2024-08-16 | 20.15 | $20.73 | 15339 |
| 2024-08-15 | 20.09 | $20.41 | 7404 |
| 2024-08-14 | 20.06 | $20.25 | 18000 |
| 2024-08-13 | 20.04 | $20.14 | 7505 |
| 2024-08-12 | 20.03 | $20.09 | 3000 |
| 2024-08-09 | 20.02 | $19.97 | 5601 |
| 2024-08-08 | 20.03 | $20.11 | 2724 |
| 2024-08-07 | 20.02 | $20.01 | 3438 |
| 2024-08-06 | 20.02 | $20.09 | 2438 |
| 2024-08-05 | 20.01 | $20.03 | 3730 |
| 2024-08-02 | 20.01 | $20.13 | 2624 |
| 2024-08-01 | 20.00 | $20.24 | 4032 |
| 2024-07-31 | 19.97 | $20.19 | 3000 |
| 2024-07-30 | 19.95 | $20.15 | 2700 |
| 2024-07-29 | 19.93 | $20.12 | 1900 |
| 2024-07-26 | 19.91 | $20.10 | 3848 |
| 2024-07-25 | 19.89 | $20.10 | 429 |
| 2024-07-24 | 19.87 | $20.10 | 4500 |
| 2024-07-23 | 19.84 | $20.26 | 7200 |
| 2024-07-22 | 19.80 | $20.06 | 14000 |
| 2024-07-19 | 19.77 | $19.90 | 2235 |
| 2024-07-18 | 19.76 | $19.90 | 2900 |
| 2024-07-17 | 19.75 | $19.93 | 3914 |
| 2024-07-16 | 19.73 | $20.00 | 6945 |
| 2024-07-15 | 19.70 | $19.95 | 6825 |
| 2024-07-12 | 19.67 | $19.73 | 4224 |
| 2024-07-11 | 19.66 | $19.60 | 10939 |
| 2024-07-10 | 19.67 | $19.20 | 40400 |
| 2024-07-09 | 19.72 | $19.41 | 15000 |
| 2024-07-08 | 19.75 | $19.38 | 23600 |
| 2024-07-05 | 19.79 | $19.42 | 1600 |
| 2024-07-03 | 19.83 | $19.37 | 1743 |
| 2024-07-02 | 19.88 | $19.25 | 8800 |
| 2024-07-01 | 19.95 | $19.30 | 13500 |
| 2024-06-28 | 20.01 | $19.29 | 10400 |
| 2024-06-27 | 20.09 | $19.64 | 2124 |
| 2024-06-26 | 20.14 | $19.68 | 9006 |
| 2024-06-25 | 20.19 | $19.91 | 7600 |
| 2024-06-24 | 20.21 | $20.09 | 4300 |
| 2024-06-21 | 20.23 | $20.12 | 4700 |
| 2024-06-20 | 20.24 | $20.29 | 3818 |
| 2024-06-18 | 20.23 | $20.14 | 5800 |
| 2024-06-17 | 20.24 | $20.25 | 6127 |
| 2024-06-14 | 20.24 | $20.56 | 4600 |
| 2024-06-13 | 20.21 | $20.41 | — |
| 2024-06-12 | 20.19 | $20.41 | 6546 |
| 2024-06-11 | 20.16 | $20.30 | 1600 |
| 2024-06-10 | 20.15 | $20.31 | 3700 |
| 2024-06-07 | 20.13 | $20.32 | 4027 |
| 2024-06-06 | 20.11 | $20.36 | 1300 |
| 2024-06-05 | 20.09 | $20.31 | 5700 |
| 2024-06-04 | 20.06 | $20.27 | 4635 |
| 2024-06-03 | 20.04 | $20.26 | 7637 |
| 2024-05-31 | 20.02 | $20.21 | 3028 |
| 2024-05-30 | 20.00 | $20.38 | 2100 |
| 2024-05-29 | 19.96 | $20.23 | 4900 |
| 2024-05-28 | 19.93 | $20.29 | 15333 |
| 2024-05-24 | 19.89 | $20.19 | 17600 |
| 2024-05-23 | 19.86 | $20.02 | 22400 |
| 2024-05-22 | 19.84 | $20.10 | 9000 |
| 2024-05-21 | 19.82 | $20.10 | 14900 |
| 2024-05-20 | 19.79 | $20.15 | 6306 |
| 2024-05-17 | 19.75 | $20.02 | 18002 |
| 2024-05-16 | 19.72 | $20.04 | 11100 |
| 2024-05-15 | 19.69 | $20.03 | 36300 |
| 2024-05-14 | 19.65 | $20.07 | 28117 |
| 2024-05-13 | 19.61 | $20.10 | 16320 |
| 2024-05-10 | 19.55 | $19.96 | 3200 |
| 2024-05-09 | 19.51 | $19.95 | 8700 |
| 2024-05-08 | 19.47 | $19.79 | 4140 |
| 2024-05-07 | 19.43 | $19.64 | 8043 |
| 2024-05-06 | 19.41 | $19.49 | 4829 |
| 2024-05-03 | 19.40 | $19.23 | 9400 |
| 2024-05-02 | 19.42 | $19.33 | 22716 |
| 2024-05-01 | 19.43 | $19.11 | 24200 |
| 2024-04-30 | 19.46 | $19.10 | 12700 |
| 2024-04-29 | 19.50 | $19.27 | 14820 |
| 2024-04-26 | 19.52 | $18.80 | 11300 |
| 2024-04-25 | 19.60 | $18.96 | 3200 |
| 2024-04-24 | 19.67 | $18.95 | 7039 |
| 2024-04-23 | 19.74 | $18.99 | 16030 |
| 2024-04-22 | 19.82 | $19.24 | 18300 |
| 2024-04-19 | 19.88 | $19.43 | 2445 |
| 2024-04-18 | 19.93 | $19.60 | 3100 |
| 2024-04-17 | 19.97 | $19.51 | 6325 |
| 2024-04-16 | 20.01 | $19.70 | 5900 |
| 2024-04-15 | 20.05 | $19.79 | 7343 |
| 2024-04-12 | 20.07 | $19.84 | 6034 |
| 2024-04-11 | 20.10 | $20.08 | 9549 |
| 2024-04-10 | 20.10 | $20.28 | 5400 |
| 2024-04-09 | 20.08 | $20.38 | 3702 |
| 2024-04-08 | 20.05 | $20.39 | 9700 |
| 2024-04-05 | 20.01 | $20.19 | 3348 |
| 2024-04-04 | 20.00 | $20.39 | 15210 |
| 2024-04-03 | 19.95 | $20.38 | 8700 |
| 2024-04-02 | 19.91 | $20.07 | 937 |
| 2024-04-01 | 19.89 | $20.09 | 1547 |
| 2024-03-28 | 19.87 | $19.99 | 3600 |
| 2024-03-27 | 19.86 | $20.00 | 4447 |
| 2024-03-26 | 19.84 | $19.95 | 3446 |
| 2024-03-25 | 19.83 | $19.97 | 2722 |
| 2024-03-22 | 19.82 | $19.85 | 3535 |
| 2024-03-21 | 19.81 | $19.82 | 4300 |
| 2024-03-20 | 19.81 | $20.04 | 3819 |
| 2024-03-19 | 19.79 | $20.14 | 4143 |
| 2024-03-18 | 19.75 | $20.05 | 5202 |
| 2024-03-15 | 19.72 | $19.95 | 2900 |
| 2024-03-14 | 19.70 | $19.89 | 1200 |
| 2024-03-13 | 19.68 | $19.83 | 7700 |
| 2024-03-12 | 19.66 | $19.98 | 3543 |
| 2024-03-11 | 19.63 | $20.03 | 5233 |
| 2024-03-08 | 19.58 | $20.18 | 9000 |
| 2024-03-07 | 19.52 | $20.00 | 4900 |
| 2024-03-06 | 19.47 | $19.85 | 5500 |
| 2024-03-05 | 19.43 | $19.70 | 7200 |
| 2024-03-04 | 19.40 | $19.61 | 7803 |
| 2024-03-01 | 19.38 | $19.61 | 34801 |
| 2024-02-29 | 19.36 | $19.48 | 6105 |
| 2024-02-28 | 19.35 | $19.37 | 7446 |
| 2024-02-27 | 19.34 | $19.34 | 10924 |
| 2024-02-26 | 19.34 | $19.43 | 20500 |
| 2024-02-23 | 19.33 | $19.25 | 3500 |
| 2024-02-22 | 19.34 | $19.34 | 5700 |
| 2024-02-21 | 19.34 | $19.20 | 10300 |
| 2024-02-20 | 19.36 | $19.19 | 6637 |
| 2024-02-16 | 19.38 | $19.30 | 10500 |
| 2024-02-15 | 19.38 | $19.29 | 5300 |
| 2024-02-14 | 19.39 | $19.29 | 2111 |
| 2024-02-13 | 19.40 | $19.16 | 6800 |
| 2024-02-12 | 19.43 | $19.32 | 5500 |
| 2024-02-09 | 19.44 | $19.60 | 4734 |
| 2024-02-08 | 19.42 | $19.29 | 3700 |
| 2024-02-07 | 19.44 | $19.33 | 11242 |
| 2024-02-06 | 19.45 | $19.35 | 4900 |
| 2024-02-05 | 19.46 | $19.37 | 2749 |
| 2024-02-02 | 19.47 | $19.43 | 2300 |
| 2024-02-01 | 19.47 | $19.31 | 11241 |
| 2024-01-31 | 19.49 | $19.34 | 6300 |
| 2024-01-30 | 19.51 | $19.29 | 10510 |
| 2024-01-29 | 19.53 | $19.38 | 2900 |
| 2024-01-26 | 19.55 | $19.44 | 4800 |
| 2024-01-25 | 19.56 | $19.46 | 3747 |
| 2024-01-24 | 19.57 | $19.45 | 25200 |
| 2024-01-23 | 19.58 | $19.48 | 7000 |
| 2024-01-22 | 19.59 | $19.78 | 1931 |
| 2024-01-19 | 19.57 | $19.84 | 631 |
| 2024-01-18 | 19.54 | $19.71 | 3500 |
| 2024-01-17 | 19.52 | $19.60 | 8800 |
| 2024-01-16 | 19.51 | $19.96 | 6747 |
| 2024-01-12 | 19.47 | $20.00 | 7047 |
| 2024-01-11 | 19.41 | $19.85 | 6700 |
| 2024-01-10 | 19.37 | $19.97 | 3400 |
| 2024-01-09 | 19.30 | $20.00 | 7600 |
| 2024-01-08 | 19.23 | $20.10 | 20400 |
| 2024-01-05 | 19.14 | $19.63 | 2500 |
| 2024-01-04 | 19.09 | $19.61 | 4019 |
| 2024-01-03 | 19.03 | $19.60 | 3237 |
| 2024-01-02 | 18.97 | $19.70 | 8729 |
| 2023-12-29 | 18.89 | $19.44 | 10300 |
| 2023-12-28 | 18.84 | $19.34 | 20200 |
| 2023-12-27 | 18.78 | $19.23 | 16700 |
| 2023-12-26 | 18.73 | $19.23 | 7800 |
| 2023-12-22 | 18.68 | $19.01 | 4115 |
| 2023-12-21 | 18.65 | $19.03 | 4300 |
| 2023-12-20 | 18.61 | $19.15 | 17900 |
| 2023-12-19 | 18.55 | $19.01 | 4128 |
| 2023-12-18 | 18.50 | $18.89 | 4426 |
| 2023-12-15 | 18.46 | $18.90 | 8334 |
| 2023-12-14 | 18.42 | $19.17 | 10300 |
| 2023-12-13 | 18.34 | $18.90 | 9500 |
| 2023-12-12 | 18.28 | $18.77 | 10505 |
| 2023-12-11 | 18.23 | $18.31 | 6900 |
| 2023-12-08 | 18.22 | $18.60 | 9800 |
| 2023-12-07 | 18.18 | $19.11 | 8328 |
| 2023-12-06 | 18.08 | $19.00 | 12200 |
| 2023-12-05 | 17.98 | $18.95 | 29700 |
| 2023-12-04 | 17.88 | $18.34 | 11216 |
| 2023-12-01 | 17.83 | $18.21 | 8125 |
| 2023-11-30 | 17.79 | $17.96 | 19500 |
| 2023-11-29 | 17.77 | $17.91 | 6100 |
| 2023-11-28 | 17.76 | $17.88 | 5802 |
| 2023-11-27 | 17.75 | $17.80 | 7400 |
| 2023-11-24 | 17.74 | $18.00 | 2703 |
| 2023-11-22 | 17.71 | $17.55 | 11600 |
| 2023-11-21 | 17.73 | $17.47 | 2800 |
| 2023-11-20 | 17.76 | $17.71 | 2641 |
| 2023-11-17 | 17.76 | $18.08 | 6900 |
| 2023-11-16 | 17.73 | $17.98 | 4410 |
| 2023-11-15 | 17.70 | $18.09 | 8118 |
| 2023-11-14 | 17.66 | $18.14 | 8500 |
| 2023-11-13 | 17.61 | $18.15 | 11100 |
| 2023-11-10 | 17.55 | $17.84 | 822 |
| 2023-11-09 | 17.52 | $17.70 | 1935 |
| 2023-11-08 | 17.50 | $17.79 | 3502 |
| 2023-11-07 | 17.47 | $17.72 | 6500 |
| 2023-11-06 | 17.45 | $17.83 | 2810 |
| 2023-11-03 | 17.41 | $17.87 | 2931 |
| 2023-11-02 | 17.36 | $17.62 | 8625 |
| 2023-11-01 | 17.33 | $16.87 | 3832 |
| 2023-10-31 | 17.38 | $16.86 | 3900 |
| 2023-10-30 | 17.44 | $16.70 | 2440 |
| 2023-10-27 | 17.51 | $16.90 | 3000 |
| 2023-10-26 | 17.58 | $16.87 | 2500 |
| 2023-10-25 | 17.65 | $17.40 | 1000 |
| 2023-10-24 | 17.68 | $17.16 | 1220 |
| 2023-10-23 | 17.73 | $17.58 | 1900 |
| 2023-10-20 | 17.75 | $17.58 | 2400 |
| 2023-10-19 | 17.77 | $17.18 | 3700 |
| 2023-10-18 | 17.83 | $17.94 | 2434 |
| 2023-10-17 | 17.82 | $17.95 | 3700 |
| 2023-10-16 | 17.80 | $17.99 | 2400 |
| 2023-10-13 | 17.78 | $17.47 | 6143 |
| 2023-10-12 | 17.82 | $17.75 | 2239 |
| 2023-10-11 | 17.82 | $17.34 | 1109 |
| 2023-10-10 | 17.87 | $17.36 | 2600 |
| 2023-10-09 | 17.93 | $17.50 | 3100 |
| 2023-10-06 | 17.97 | $17.28 | 1900 |
| 2023-10-05 | 18.04 | $17.25 | 13800 |
| 2023-10-04 | 18.13 | $17.30 | 8602 |
| 2023-10-03 | 18.22 | $17.60 | 5600 |
| 2023-10-02 | 18.28 | $17.84 | 5804 |
| 2023-09-29 | 18.33 | $17.99 | 8444 |
| 2023-09-28 | 18.36 | $17.61 | 18800 |
| 2023-09-27 | 18.44 | $17.77 | 3000 |
| 2023-09-26 | 18.51 | $17.65 | 7317 |
| 2023-09-25 | 18.60 | $17.95 | 28500 |
| 2023-09-22 | 18.67 | $18.38 | 2328 |
| 2023-09-21 | 18.70 | $18.23 | 7643 |
| 2023-09-20 | 18.75 | $18.40 | 9731 |
| 2023-09-19 | 18.79 | $18.99 | 6209 |
| 2023-09-18 | 18.77 | $19.03 | 4600 |
| 2023-09-15 | 18.74 | $19.13 | 10500 |
| 2023-09-14 | 18.70 | $19.24 | 3100 |
| 2023-09-13 | 18.64 | $18.91 | 5700 |
| 2023-09-12 | 18.61 | $19.01 | 5600 |
| 2023-09-11 | 18.57 | $19.12 | 8928 |
| 2023-09-08 | 18.52 | $19.04 | 9537 |
| 2023-09-07 | 18.46 | $19.29 | 4243 |
| 2023-09-06 | 18.37 | $19.52 | 6021 |
| 2023-09-05 | 18.25 | $19.50 | 15700 |
| 2023-09-01 | 18.12 | $19.20 | 2100 |
| 2023-08-31 | 18.01 | $19.11 | 4035 |
| 2023-08-30 | 17.89 | $19.02 | 5040 |
| 2023-08-29 | 17.77 | $18.76 | 49400 |
| 2023-08-28 | 17.67 | $18.41 | 29300 |
| 2023-08-25 | 17.59 | $17.62 | 2900 |
| 2023-08-24 | 17.59 | $17.35 | 7412 |
| 2023-08-23 | 17.61 | $17.39 | 3800 |
| 2023-08-22 | 17.63 | $17.27 | 7900 |
| 2023-08-21 | 17.67 | $17.87 | 1841 |
| 2023-08-18 | 17.65 | $18.01 | 6800 |
| 2023-08-17 | 17.61 | $18.11 | 6641 |
| 2023-08-16 | 17.56 | $18.10 | 6300 |
| 2023-08-15 | 17.51 | $18.10 | 8000 |
| 2023-08-14 | 17.44 | $18.13 | 11705 |
| 2023-08-11 | 17.37 | $18.43 | 12300 |
| 2023-08-10 | 17.26 | $17.46 | 23800 |
| 2023-08-09 | 17.24 | $17.22 | 10500 |
| 2023-08-08 | 17.24 | $17.31 | 13922 |
| 2023-08-07 | 17.23 | $17.19 | 4500 |
| 2023-08-04 | 17.24 | $17.24 | 25800 |
| 2023-08-03 | 17.24 | $17.40 | 2522 |
| 2023-08-02 | 17.22 | $17.60 | 945 |
| 2023-08-01 | 17.18 | $17.56 | 2921 |
| 2023-07-31 | 17.14 | $17.65 | 4900 |
| 2023-07-28 | 17.09 | $17.50 | 3935 |
| 2023-07-27 | 17.04 | $17.45 | 1839 |
| 2023-07-26 | 17.00 | $17.49 | 830 |
| 2023-07-25 | 16.95 | $17.31 | 2209 |
| 2023-07-24 | 16.91 | $17.15 | 1718 |
| 2023-07-21 | 16.89 | $16.93 | 7117 |
| 2023-07-20 | 16.88 | $17.11 | 13448 |
| 2023-07-19 | 16.86 | $17.20 | 10200 |
| 2023-07-18 | 16.82 | $17.16 | 5247 |
| 2023-07-17 | 16.78 | $17.01 | 7900 |
| 2023-07-14 | 16.76 | $16.88 | 14213 |
| 2023-07-13 | 16.75 | $16.96 | 6000 |
| 2023-07-12 | 16.73 | $17.08 | 6300 |
| 2023-07-11 | 16.69 | $17.10 | 4838 |
| 2023-07-10 | 16.64 | $16.95 | 6100 |
| 2023-07-07 | 16.61 | $16.90 | 1920 |
| 2023-07-06 | 16.58 | $16.73 | 2300 |
| 2023-07-05 | 16.57 | $16.85 | 13818 |
| 2023-07-03 | 16.54 | $16.88 | 10316 |
| 2023-06-30 | 16.50 | $16.98 | 1200 |
| 2023-06-29 | 16.45 | $17.00 | 12200 |
| 2023-06-28 | 16.39 | $16.61 | 1418 |
| 2023-06-27 | 16.37 | $16.55 | 4600 |
| 2023-06-26 | 16.35 | $16.32 | 4100 |
| 2023-06-23 | 16.35 | $16.30 | 5800 |
| 2023-06-22 | 16.36 | $16.30 | 6233 |
| 2023-06-21 | 16.37 | $16.52 | 9046 |
| 2023-06-20 | 16.35 | $16.59 | 9624 |
| 2023-06-16 | 16.33 | $16.73 | 12615 |
| 2023-06-15 | 16.28 | $16.77 | 5700 |
| 2023-06-14 | 16.23 | $16.75 | 7043 |
| 2023-06-13 | 16.18 | $16.60 | 13004 |
| 2023-06-12 | 16.13 | $16.38 | 4533 |
| 2023-06-09 | 16.11 | $16.58 | 4300 |
| 2023-06-08 | 16.06 | $16.82 | 3600 |
| 2023-06-07 | 15.98 | $16.67 | 10033 |
| 2023-06-06 | 15.90 | $16.35 | 13400 |
| 2023-06-05 | 15.86 | $16.09 | 23200 |
| 2023-06-02 | 15.83 | $15.96 | 32300 |
| 2023-06-01 | 15.82 | $15.38 | 6700 |
| 2023-05-31 | 15.86 | $15.20 | 8900 |
| 2023-05-30 | 15.93 | $15.32 | 11011 |
| 2023-05-26 | 16.00 | $15.50 | 5329 |
| 2023-05-25 | 16.05 | $15.38 | 6500 |
| 2023-05-24 | 16.12 | $15.50 | 9930 |
| 2023-05-23 | 16.19 | $15.80 | 7315 |
| 2023-05-22 | 16.23 | $15.87 | 2246 |
| 2023-05-19 | 16.26 | $16.12 | 7200 |
| 2023-05-18 | 16.28 | $16.30 | 2326 |
| 2023-05-17 | 16.28 | $16.35 | 4000 |
| 2023-05-16 | 16.27 | $16.35 | 4100 |
| 2023-05-15 | 16.26 | $16.25 | 2600 |
| 2023-05-12 | 16.26 | $16.45 | 210 |
| 2023-05-11 | 16.24 | $16.34 | 9027 |
| 2023-05-10 | 16.23 | $16.37 | 8925 |
| 2023-05-09 | 16.22 | $16.07 | 10300 |
| 2023-05-08 | 16.23 | $15.97 | 9219 |
| 2023-05-05 | 16.26 | $15.20 | 4334 |
| 2023-05-04 | 16.37 | $15.18 | 3500 |
| 2023-05-03 | 16.50 | $15.15 | 6400 |
| 2023-05-02 | 16.64 | $15.17 | 29700 |
| 2023-05-01 | 16.79 | $15.29 | 61400 |
| 2023-04-28 | 16.95 | $15.26 | 339428 |
| 2023-04-27 | 17.13 | $16.10 | 23300 |
| 2023-04-26 | 17.24 | $15.31 | 14700 |
| 2023-04-25 | 17.44 | $15.98 | 14500 |
| 2023-04-24 | 17.60 | $16.00 | 129100 |
| 2023-04-21 | 17.76 | $16.50 | 12530 |
| 2023-04-20 | 17.90 | $16.50 | 14100 |
| 2023-04-19 | 18.04 | $16.51 | 34946 |
| 2023-04-18 | 18.20 | $16.85 | 21421 |
| 2023-04-17 | 18.35 | $17.12 | 65012 |
| 2023-04-14 | 18.48 | $17.63 | 22600 |
| 2023-04-13 | 18.57 | $18.28 | 4317 |
| 2023-04-12 | 18.60 | $18.06 | 3900 |
| 2023-04-11 | 18.65 | $18.61 | 10301 |
| 2023-04-10 | 18.66 | $18.69 | 7702 |
| 2023-04-06 | 18.65 | $18.60 | 10600 |
| 2023-04-05 | 18.66 | $18.75 | 336 |
| 2023-04-04 | 18.65 | $18.75 | 17615 |
| 2023-04-03 | 18.64 | $18.87 | 12700 |
| 2023-03-31 | 18.61 | $18.50 | 5225 |
| 2023-03-30 | 18.63 | $18.27 | 8307 |
| 2023-03-29 | 18.66 | $18.15 | 4409 |
| 2023-03-28 | 18.72 | $18.60 | 1548 |
| 2023-03-27 | 18.73 | $18.27 | 11200 |
| 2023-03-24 | 18.78 | $19.25 | 1222 |
| 2023-03-23 | 18.73 | $19.25 | 24100 |
| 2023-03-22 | 18.67 | $18.88 | 1800 |
| 2023-03-21 | 18.65 | $18.99 | 15314 |
| 2023-03-20 | 18.61 | $17.50 | 7500 |
| 2023-03-17 | 18.73 | $17.50 | 7922 |
| 2023-03-16 | 18.86 | $18.02 | 11319 |
| 2023-03-15 | 18.95 | $17.03 | 2800 |
| 2023-03-14 | 19.15 | $17.50 | 9400 |
| 2023-03-13 | 19.33 | $16.71 | 11601 |
| 2023-03-10 | 19.60 | $17.99 | 25300 |
| 2023-03-09 | 19.77 | $18.40 | 6600 |
| 2023-03-08 | 19.92 | $18.67 | 1811 |
| 2023-03-07 | 20.05 | $18.75 | 3100 |
| 2023-03-06 | 20.18 | $18.73 | 3247 |
| 2023-03-03 | 20.34 | $18.72 | 11321 |
| 2023-03-02 | 20.51 | $18.55 | 5849 |
| 2023-03-01 | 20.71 | $19.01 | 2800 |
| 2023-02-28 | 20.89 | $19.44 | 14611 |
| 2023-02-27 | 21.04 | $19.10 | 7720 |
| 2023-02-24 | 21.25 | $19.41 | 17600 |
| 2023-02-23 | 21.44 | $20.47 | 8716 |
| 2023-02-22 | 21.54 | $20.66 | 1330 |
| 2023-02-21 | 21.64 | $20.98 | 8200 |
| 2023-02-17 | 21.71 | $21.53 | 3200 |
| 2023-02-16 | 21.72 | $22.01 | 2100 |
| 2023-02-15 | 21.69 | $22.00 | 800 |
| 2023-02-14 | 21.66 | $22.07 | 1400 |
| 2023-02-13 | 21.62 | $22.21 | 2200 |
| 2023-02-10 | 21.56 | $22.20 | 1133 |
| 2023-02-09 | 21.49 | $22.22 | 2900 |
| 2023-02-08 | 21.41 | $22.15 | 200 |
| 2023-02-07 | 21.33 | $22.37 | 746 |
| 2023-02-06 | 21.23 | $22.00 | 6800 |
| 2023-02-03 | 21.14 | $22.40 | 2833 |
| 2023-02-02 | 21.01 | $21.60 | 2106 |
| 2023-02-01 | 20.95 | $21.50 | 1434 |
| 2023-01-31 | 20.89 | $21.49 | 7100 |
| 2023-01-30 | 20.83 | $21.25 | 3300 |
| 2023-01-27 | 20.78 | $21.48 | 3100 |
| 2023-01-26 | 20.71 | $21.29 | 2542 |
| 2023-01-25 | 20.65 | $21.64 | 1200 |
| 2023-01-24 | 20.55 | $21.49 | 2700 |
| 2023-01-23 | 20.45 | $20.89 | 2200 |
| 2023-01-20 | 20.40 | $21.52 | 2843 |
| 2023-01-19 | 20.28 | $21.44 | 700 |
| 2023-01-18 | 20.16 | $21.38 | 3735 |
| 2023-01-17 | 20.03 | $20.97 | 2519 |
| 2023-01-13 | 19.93 | $20.50 | 3600 |
| 2023-01-12 | 19.87 | $20.16 | 3600 |
| 2023-01-11 | 19.84 | $20.04 | 1700 |
| 2023-01-10 | 19.82 | $20.39 | 1505 |
| 2023-01-09 | 19.76 | $20.45 | 1300 |
| 2023-01-06 | 19.69 | $20.35 | 4310 |
| 2023-01-05 | 19.62 | $20.31 | 6427 |
| 2023-01-04 | 19.55 | $20.05 | 2800 |
| 2023-01-03 | 19.50 | $20.04 | 928 |
| 2022-12-30 | 19.44 | $19.70 | 2000 |
| 2022-12-29 | 19.41 | $19.69 | 3000 |
| 2022-12-28 | 19.38 | $19.42 | 4326 |
| 2022-12-27 | 19.38 | $19.63 | 817 |
| 2022-12-23 | 19.35 | $19.75 | 3942 |
| 2022-12-22 | 19.31 | $19.60 | 5200 |
| 2022-12-21 | 19.28 | $19.94 | 5500 |
| 2022-12-20 | 19.21 | $19.82 | 15617 |
| 2022-12-19 | 19.15 | $19.94 | 7308 |
| 2022-12-16 | 19.07 | $20.04 | 7000 |
| 2022-12-15 | 18.96 | $20.00 | 10800 |
| 2022-12-14 | 18.85 | $20.17 | 6500 |
| 2022-12-13 | 18.72 | $19.97 | 6800 |
| 2022-12-12 | 18.58 | $19.45 | 22700 |
| 2022-12-09 | 18.49 | $18.45 | 11923 |
| 2022-12-08 | 18.50 | $18.28 | 37447 |
| 2022-12-07 | 18.52 | $18.01 | 11600 |
| 2022-12-06 | 18.57 | $18.30 | 4800 |
| 2022-12-05 | 18.60 | $18.21 | 5548 |
| 2022-12-02 | 18.65 | $18.81 | 6000 |
| 2022-12-01 | 18.63 | $18.53 | 445 |
| 2022-11-30 | 18.64 | $18.48 | 1235 |
| 2022-11-29 | 18.65 | $18.23 | 10707 |
| 2022-11-28 | 18.70 | $18.10 | 13500 |
| 2022-11-25 | 18.76 | $18.29 | 6138 |
| 2022-11-23 | 18.81 | $18.57 | 13745 |
| 2022-11-22 | 18.84 | $18.18 | 21700 |
| 2022-11-21 | 18.91 | $18.14 | 15842 |
| 2022-11-18 | 18.99 | $18.30 | 8631 |
| 2022-11-17 | 19.06 | $18.65 | 5500 |
| 2022-11-16 | 19.10 | $19.11 | 3608 |
| 2022-11-15 | 19.10 | $19.50 | 9238 |
| 2022-11-14 | 19.06 | $19.50 | 4700 |
| 2022-11-11 | 19.01 | $20.30 | 2500 |
| 2022-11-10 | 18.88 | $20.35 | 9901 |
| 2022-11-09 | 18.72 | $18.57 | 2120 |
| 2022-11-08 | 18.74 | $18.22 | 3900 |
| 2022-11-07 | 18.79 | $18.00 | 4600 |
| 2022-11-04 | 18.88 | $17.97 | 1732 |
| 2022-11-03 | 18.97 | $17.88 | 6112 |
| 2022-11-02 | 19.09 | $18.25 | 1705 |
| 2022-11-01 | 19.18 | $18.64 | 2644 |
| 2022-10-31 | 19.23 | $18.25 | 7600 |
| 2022-10-28 | 19.34 | $18.60 | 9612 |
| 2022-10-27 | 19.41 | $18.20 | 3300 |
| 2022-10-26 | 19.54 | $18.06 | 9600 |
| 2022-10-25 | 19.70 | $18.10 | 18516 |
| 2022-10-24 | 19.87 | $17.33 | 43221 |
| 2022-10-21 | 20.13 | $17.60 | 31100 |
| 2022-10-20 | 20.40 | $17.90 | 31400 |
| 2022-10-19 | 20.66 | $18.01 | 47229 |
| 2022-10-18 | 20.94 | $18.34 | 43615 |
| 2022-10-17 | 21.22 | $19.84 | 5700 |
| 2022-10-14 | 21.36 | $19.99 | 12400 |
| 2022-10-13 | 21.51 | $20.17 | 7100 |
| 2022-10-12 | 21.65 | $21.77 | 610 |
| 2022-10-11 | 21.64 | $20.62 | 2222 |
| 2022-10-10 | 21.74 | $21.31 | 1700 |
| 2022-10-07 | 21.79 | $21.38 | 1711 |
| 2022-10-06 | 21.83 | $21.52 | 435 |
| 2022-10-05 | 21.86 | $21.42 | 1800 |
| 2022-10-04 | 21.91 | $21.62 | 2315 |
| 2022-10-03 | 21.94 | $21.65 | 2900 |
| 2022-09-30 | 21.97 | $21.39 | 22443 |
| 2022-09-29 | 22.03 | $21.62 | 446970 |
| 2022-09-28 | 22.08 | $21.62 | 4900 |
| 2022-09-27 | 22.12 | $20.96 | 3100 |
| 2022-09-26 | 22.25 | $20.61 | 3835 |
| 2022-09-23 | 22.42 | $20.64 | 10800 |
| 2022-09-22 | 22.61 | $21.03 | 3635 |
| 2022-09-21 | 22.77 | $21.62 | 6014 |
| 2022-09-20 | 22.89 | $21.60 | 6100 |
| 2022-09-19 | 23.03 | $22.44 | 7436 |
| 2022-09-16 | 23.09 | $22.90 | 5911 |
| 2022-09-15 | 23.11 | $22.05 | 15647 |
| 2022-09-14 | 23.22 | $21.85 | 5800 |
| 2022-09-13 | 23.37 | $21.95 | 16803 |
| 2022-09-12 | 23.52 | $22.75 | 1548 |
| 2022-09-09 | 23.60 | $23.25 | 600 |
| 2022-09-08 | 23.63 | $22.97 | 3537 |
| 2022-09-07 | 23.70 | $23.60 | 501 |
| 2022-09-06 | 23.71 | $23.19 | 443 |
| 2022-09-02 | 23.77 | $23.18 | 303 |
| 2022-09-01 | 23.83 | $23.24 | 1238 |
| 2022-08-31 | 23.89 | $23.57 | 4024 |
| 2022-08-30 | 23.93 | $24.20 | 1300 |
| 2022-08-29 | 23.90 | $23.85 | 726 |
| 2022-08-26 | 23.90 | $24.20 | 2321 |
| 2022-08-25 | 23.87 | $24.37 | 223635 |
| 2022-08-24 | 23.82 | $24.37 | 3834 |
| 2022-08-23 | 23.76 | $24.36 | 9100 |
| 2022-08-22 | 23.70 | $24.55 | 2300 |
| 2022-08-19 | 23.61 | $24.70 | 19100 |
| 2022-08-18 | 23.49 | $24.50 | 3004 |
| 2022-08-17 | 23.39 | $24.54 | 11028 |
| 2022-08-16 | 23.26 | $24.12 | 1200 |
| 2022-08-15 | 23.17 | $24.25 | 3216 |
| 2022-08-12 | 23.06 | $24.08 | 4500 |
| 2022-08-11 | 22.95 | $24.05 | 2428 |
| 2022-08-10 | 22.84 | $23.69 | 4200 |
| 2022-08-09 | 22.75 | $23.00 | 4910 |
| 2022-08-08 | 22.72 | $23.10 | 1600 |
| 2022-08-05 | 22.68 | $23.20 | 600 |
| 2022-08-04 | 22.63 | $23.30 | 6100 |
| 2022-08-03 | 22.56 | $23.29 | 1327 |
| 2022-08-02 | 22.48 | $23.20 | 620 |
| 2022-08-01 | 22.40 | $22.96 | 9000 |
| 2022-07-29 | 22.35 | $22.50 | 7649 |
| 2022-07-28 | 22.33 | $22.39 | 20400 |
| 2022-07-27 | 22.32 | $22.44 | 3445 |
| 2022-07-26 | 22.31 | $22.30 | 2800 |
| 2022-07-25 | 22.31 | $22.29 | 1300 |
| 2022-07-22 | 22.31 | $22.10 | 1900 |
| 2022-07-21 | 22.34 | $22.29 | 2933 |
| 2022-07-20 | 22.34 | $22.20 | 3714 |
| 2022-07-19 | 22.36 | $22.30 | 2232 |
| 2022-07-18 | 22.36 | $22.50 | 200 |
| 2022-07-15 | 22.35 | $22.07 | 3738 |
| 2022-07-14 | 22.38 | $22.35 | 1349 |
| 2022-07-13 | 22.38 | $22.79 | 2300 |
| 2022-07-12 | 22.34 | $22.53 | 2900 |
| 2022-07-11 | 22.32 | $22.60 | 111967 |
| 2022-07-08 | 22.29 | $22.60 | 5700 |
| 2022-07-07 | 22.26 | $22.70 | 1200 |
| 2022-07-06 | 22.21 | $22.33 | 2012 |
| 2022-07-05 | 22.20 | $22.19 | 736 |
| 2022-07-01 | 22.20 | $22.24 | 7524 |
| 2022-06-30 | 22.19 | $21.75 | 6300 |
| 2022-06-29 | 22.24 | $21.82 | 56133 |
| 2022-06-28 | 22.28 | $21.82 | 400 |
| 2022-06-27 | 22.33 | $22.30 | 3712 |
| 2022-06-24 | 22.33 | $21.77 | 3300 |
| 2022-06-23 | 22.39 | $22.54 | 2140 |
| 2022-06-22 | 22.38 | $21.30 | 3300 |
| 2022-06-21 | 22.49 | $21.39 | 3905 |
| 2022-06-17 | 22.61 | $21.33 | 9548 |
| 2022-06-16 | 22.74 | $21.01 | 1337 |
| 2022-06-15 | 22.92 | $22.00 | 2600 |
| 2022-06-14 | 23.02 | $22.14 | 5412 |
| 2022-06-13 | 23.11 | $22.56 | 8427 |
| 2022-06-10 | 23.17 | $22.95 | 3400 |
| 2022-06-09 | 23.20 | $22.95 | 3204 |
| 2022-06-08 | 23.22 | $22.80 | 1406 |
| 2022-06-07 | 23.27 | $22.90 | 5820 |
| 2022-06-06 | 23.30 | $23.25 | 1300 |
| 2022-06-03 | 23.31 | $23.30 | 28216 |
| 2022-06-02 | 23.31 | $23.30 | 643 |
| 2022-06-01 | 23.31 | $23.30 | 1300 |
| 2022-05-31 | 23.31 | $23.29 | 1100 |
| 2022-05-27 | 23.31 | $23.55 | 2000 |
| 2022-05-26 | 23.29 | $22.80 | 300 |
| 2022-05-25 | 23.34 | $22.80 | 1100 |
| 2022-05-24 | 23.40 | $23.50 | 550 |
| 2022-05-23 | 23.39 | $23.50 | 1422 |
| 2022-05-20 | 23.38 | $24.00 | 675 |
| 2022-05-19 | 23.31 | $24.00 | 939 |
| 2022-05-18 | 23.24 | $24.49 | 5237 |
| 2022-05-17 | 23.11 | $23.00 | 349 |
| 2022-05-16 | 23.12 | $22.41 | 1210 |
| 2022-05-13 | 23.19 | $22.17 | 5700 |
| 2022-05-12 | 23.30 | $22.17 | 4100 |
| 2022-05-11 | 23.42 | $22.13 | 8516 |
| 2022-05-10 | 23.55 | $22.20 | 7521 |
| 2022-05-09 | 23.70 | $22.35 | 7228 |
| 2022-05-06 | 23.84 | $23.00 | 7200 |
| 2022-05-05 | 23.93 | $23.00 | 2900 |
| 2022-05-04 | 24.02 | $23.15 | 7127 |
| 2022-05-03 | 24.12 | $23.15 | 5300 |
| 2022-05-02 | 24.22 | $23.95 | 800 |
| 2022-04-29 | 24.25 | $24.00 | 21429 |
| 2022-04-28 | 24.27 | $23.56 | 934 |
| 2022-04-27 | 24.35 | $23.58 | 3600 |
| 2022-04-26 | 24.43 | $23.94 | 600 |
| 2022-04-25 | 24.48 | $23.96 | 2006 |
| 2022-04-22 | 24.53 | $24.00 | 10812 |
| 2022-04-21 | 24.59 | $24.00 | 9532 |
| 2022-04-20 | 24.65 | $24.48 | 3737 |
| 2022-04-19 | 24.67 | $24.50 | 1600 |
| 2022-04-18 | 24.69 | $24.44 | 2500 |
| 2022-04-14 | 24.71 | $24.25 | 1500 |
| 2022-04-13 | 24.76 | $24.25 | 1800 |
| 2022-04-12 | 24.81 | $24.38 | 7100 |
| 2022-04-11 | 24.86 | $24.27 | 5522 |
| 2022-04-08 | 24.92 | $24.60 | 4623 |
| 2022-04-07 | 24.96 | $24.59 | 15611 |
| 2022-04-06 | 24.99 | $24.80 | 6834 |
| 2022-04-05 | 25.01 | $24.90 | 5000 |
| 2022-04-04 | 25.03 | $24.85 | 800 |
| 2022-04-01 | 25.05 | $24.85 | 7222 |
| 2022-03-31 | 25.07 | $24.95 | 3420 |
| 2022-03-30 | 25.08 | $24.90 | 1100 |
| 2022-03-29 | 25.10 | $25.15 | 4707 |
| 2022-03-28 | 25.09 | $25.00 | 1148 |
| 2022-03-25 | 25.10 | $24.80 | 30000 |
| 2022-03-24 | 25.13 | $25.00 | 7200 |
| 2022-03-23 | 25.15 | $24.85 | 2724 |
| 2022-03-22 | 25.18 | $25.00 | 1100 |
| 2022-03-21 | 25.20 | $25.29 | 1114 |
| 2022-03-18 | 25.19 | $25.27 | 1516 |
| 2022-03-17 | 25.18 | $25.34 | 500 |
| 2022-03-16 | 25.16 | $25.40 | 200 |
| 2022-03-15 | 25.14 | $25.45 | 2000 |
| 2022-03-14 | 25.10 | $24.95 | 1100 |
| 2022-03-11 | 25.12 | $25.08 | 2900 |
| 2022-03-10 | 25.12 | $25.00 | 1516 |
| 2022-03-09 | 25.14 | $25.00 | 926 |
| 2022-03-08 | 25.15 | $25.00 | 6106 |
| 2022-03-07 | 25.17 | $25.05 | 1200 |
| 2022-03-04 | 25.18 | $25.08 | 1400 |
| 2022-03-03 | 25.19 | $25.13 | 650 |
| 2022-03-02 | 25.20 | $25.13 | 628 |
| 2022-03-01 | 25.20 | $25.29 | 2000 |
| 2022-02-28 | 25.19 | $24.96 | 2149 |
| 2022-02-25 | 25.22 | $24.75 | 9635 |
| 2022-02-24 | 25.27 | $24.76 | 11100 |
| 2022-02-23 | 25.32 | $24.92 | 2700 |
| 2022-02-22 | 25.36 | $24.87 | 7600 |
| 2022-02-18 | 25.41 | $24.90 | 4542 |
| 2022-02-17 | 25.47 | $24.51 | 916 |
| 2022-02-16 | 25.57 | $24.75 | 6900 |
| 2022-02-15 | 25.65 | $24.70 | 9005 |
| 2022-02-14 | 25.75 | $24.79 | 7000 |
| 2022-02-11 | 25.86 | $25.01 | 15600 |
| 2022-02-10 | 25.95 | $25.21 | 9845 |
| 2022-02-09 | 26.02 | $25.54 | 1000 |
| 2022-02-08 | 26.07 | $25.41 | 3500 |
| 2022-02-07 | 26.14 | $25.75 | 2100 |
| 2022-02-04 | 26.19 | $25.90 | 3800 |
| 2022-02-03 | 26.22 | $25.88 | 1713 |
| 2022-02-02 | 26.25 | $25.99 | 3049 |
| 2022-02-01 | 26.28 | $25.99 | 575 |
| 2022-01-31 | 26.31 | $25.99 | 3010 |
| 2022-01-28 | 26.34 | $25.77 | 1600 |
| 2022-01-27 | 26.40 | $26.05 | 4920 |
| 2022-01-26 | 26.44 | $25.95 | 1300 |
| 2022-01-25 | 26.49 | $26.35 | 800 |
| 2022-01-24 | 26.50 | $26.34 | 1436 |
| 2022-01-21 | 26.52 | $26.35 | 45700 |
| 2022-01-20 | 26.54 | $26.55 | 6000 |
| 2022-01-19 | 26.54 | $26.69 | 537 |
| 2022-01-18 | 26.52 | $26.69 | 500 |
| 2022-01-14 | 26.51 | $26.69 | 450 |
| 2022-01-13 | 26.49 | $26.69 | 314 |
| 2022-01-12 | 26.47 | $26.57 | 425 |
| 2022-01-11 | 26.45 | $26.57 | 1100 |
| 2022-01-10 | 26.44 | $26.35 | 400 |
| 2022-01-07 | 26.45 | $26.35 | 1707 |
| 2022-01-06 | 26.46 | $26.20 | 818 |
| 2022-01-05 | 26.49 | $26.20 | 1821 |
| 2022-01-04 | 26.52 | $26.72 | 2400 |
| 2022-01-03 | 26.50 | $26.68 | 700 |
| 2021-12-31 | 26.48 | $26.79 | 7500 |
| 2021-12-30 | 26.45 | $26.35 | 350 |
| 2021-12-29 | 26.46 | $26.35 | 3148 |
| 2021-12-28 | 26.47 | $26.25 | 639 |
| 2021-12-27 | 26.49 | $26.11 | 1800 |
| 2021-12-23 | 26.53 | $26.23 | 300 |
| 2021-12-22 | 26.57 | $26.23 | 3600 |
| 2021-12-21 | 26.60 | $26.36 | 300 |
| 2021-12-20 | 26.63 | $26.19 | 5439 |
| 2021-12-17 | 26.67 | $26.08 | 621 |
| 2021-12-16 | 26.73 | $26.08 | 37225 |
| 2021-12-15 | 26.80 | $26.30 | 743 |
| 2021-12-14 | 26.86 | $26.20 | 1400 |
| 2021-12-13 | 26.92 | $26.45 | 1800 |
| 2021-12-10 | 26.97 | $26.59 | 300 |
| 2021-12-09 | 27.02 | $26.59 | 7000 |
| 2021-12-08 | 27.06 | $26.60 | 2141 |
| 2021-12-07 | 27.11 | $27.00 | 503 |
| 2021-12-06 | 27.12 | $27.03 | 3900 |
| 2021-12-03 | 27.13 | $27.08 | 6500 |
| 2021-12-02 | 27.13 | $27.17 | 102404 |
| 2021-12-01 | 27.13 | $27.05 | 12828 |
| 2021-11-30 | 27.14 | $27.06 | 19100 |
| 2021-11-29 | 27.15 | $26.89 | 2007 |
| 2021-11-26 | 27.17 | $27.15 | 1500 |
| 2021-11-24 | 27.18 | $27.33 | 500 |
| 2021-11-23 | 27.16 | $27.04 | 1400 |
| 2021-11-22 | 27.17 | $26.72 | 500 |
| 2021-11-19 | 27.22 | $27.04 | 1128 |
| 2021-11-18 | 27.24 | $27.25 | 2000 |
| 2021-11-17 | 27.24 | $27.10 | 4417 |
| 2021-11-16 | 27.25 | $26.90 | 2743 |
| 2021-11-15 | 27.29 | $27.27 | 2932 |
| 2021-11-12 | 27.29 | $27.40 | 400 |
| 2021-11-11 | 27.28 | $27.40 | 3800 |
| 2021-11-10 | 27.27 | $27.36 | 900 |
| 2021-11-09 | 27.26 | $27.40 | 2300 |
| 2021-11-08 | 27.25 | $27.54 | 627 |
| 2021-11-05 | 27.22 | $27.14 | 1200 |
| 2021-11-04 | 27.22 | $27.14 | 3200 |
| 2021-11-03 | 27.23 | $27.31 | 3900 |
| 2021-11-02 | 27.23 | $27.61 | 2100 |
| 2021-11-01 | 27.18 | $27.98 | 1545 |
| 2021-10-29 | 27.10 | $27.41 | 405 |
| 2021-10-28 | 27.07 | $27.39 | 2515 |
| 2021-10-27 | 27.03 | $27.20 | 4713 |
| 2021-10-26 | 27.02 | $27.40 | 524 |
| 2021-10-25 | 26.98 | $27.01 | 820 |
| 2021-10-22 | 26.97 | $27.25 | — |
| 2021-10-21 | 26.94 | $27.25 | 1000 |
| 2021-10-20 | 26.91 | $27.00 | 1738 |
| 2021-10-19 | 26.90 | $26.86 | 1000 |
| 2021-10-18 | 26.91 | $27.00 | 8645 |
| 2021-10-15 | 26.90 | $26.94 | 600 |
| 2021-10-14 | 26.89 | $27.13 | 1400 |
| 2021-10-13 | 26.87 | $26.80 | 1712 |
| 2021-10-12 | 26.88 | $27.00 | 60900 |
| 2021-10-11 | 26.86 | $26.65 | — |
| 2021-10-08 | 26.89 | $26.65 | 1900 |
| 2021-10-07 | 26.91 | $26.68 | 5500 |
| 2021-10-06 | 26.93 | $26.50 | 3922 |
| 2021-10-05 | 26.98 | $26.67 | 700 |
| 2021-10-04 | 27.01 | $26.77 | 1500 |
| 2021-10-01 | 27.04 | $26.95 | 1837 |
| 2021-09-30 | 27.05 | $27.09 | 1300 |
| 2021-09-29 | 27.04 | $26.83 | 800 |
| 2021-09-28 | 27.07 | $26.90 | 1900 |
| 2021-09-27 | 27.08 | $27.01 | — |
| 2021-09-24 | 27.09 | $27.01 | 200 |
| 2021-09-23 | 27.10 | $27.12 | — |
| 2021-09-22 | 27.10 | $27.12 | 1117 |
| 2021-09-21 | 27.09 | $26.82 | 419 |
| 2021-09-20 | 27.12 | $27.11 | 300 |
| 2021-09-17 | 27.12 | $27.28 | 526 |
| 2021-09-16 | 27.11 | $27.35 | 545 |
| 2021-09-15 | 27.08 | $27.20 | 1216 |
| 2021-09-14 | 27.07 | $27.00 | 4400 |
| 2021-09-13 | 27.08 | $27.22 | — |
| 2021-09-10 | 27.06 | $27.22 | 300 |
| 2021-09-09 | 27.05 | $27.10 | 500 |
| 2021-09-08 | 27.04 | $27.05 | 242 |
| 2021-09-07 | 27.04 | $27.02 | 1013 |
| 2021-09-03 | 27.04 | $27.49 | 309 |
| 2021-09-02 | 26.99 | $27.48 | 1104 |
| 2021-09-01 | 26.94 | $27.44 | 903 |
| 2021-08-31 | 26.89 | $27.43 | 800 |
| 2021-08-30 | 26.83 | $27.43 | 735 |
| 2021-08-27 | 26.77 | $27.20 | 2231 |
| 2021-08-26 | 26.73 | $27.15 | 3400 |
| 2021-08-25 | 26.68 | $27.03 | 4500 |
| 2021-08-24 | 26.65 | $27.00 | 12500 |
| 2021-08-23 | 26.61 | $26.93 | 549 |
| 2021-08-20 | 26.57 | $27.25 | 9300 |
| 2021-08-19 | 26.50 | $26.80 | 3729 |
| 2021-08-18 | 26.47 | $26.84 | 2149 |
| 2021-08-17 | 26.43 | $26.86 | 23405 |
| 2021-08-16 | 26.39 | $26.38 | 1200 |
| 2021-08-13 | 26.39 | $26.29 | 25131 |
| 2021-08-12 | 26.40 | $26.06 | 30900 |
| 2021-08-11 | 26.44 | $26.05 | 9528 |
| 2021-08-10 | 26.48 | $26.09 | 400 |
| 2021-08-09 | 26.52 | $26.00 | 16100 |
| 2021-08-06 | 26.57 | $26.05 | 47200 |
| 2021-08-05 | 26.63 | $26.40 | 22000 |
| 2021-08-04 | 26.65 | $26.52 | 23832 |
| 2021-08-03 | 26.66 | $26.55 | 13329 |
| 2021-08-02 | 26.68 | $26.77 | 1403 |
| 2021-07-30 | 26.67 | $26.73 | 386417 |
| 2021-07-29 | 26.66 | $26.66 | 81100 |
| 2021-07-28 | 26.66 | $26.58 | 63342 |
| 2021-07-27 | 26.67 | $26.82 | 39700 |
| 2021-07-26 | 26.65 | $27.34 | 2205 |
| 2021-07-23 | 26.58 | $27.34 | — |
| 2021-07-22 | 26.50 | $27.34 | 8949 |
| 2021-07-21 | 26.41 | $27.35 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.09
2026-07-17
Close Price
$20.50
Vol: 9714
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.75
Average
21.00
Maximum
27.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.09 | $20.50 | 9714 |
| 2026-07-16 | 20.05 | $20.30 | 5085 |
| 2026-07-15 | 20.02 | $20.24 | 18827 |
| 2026-07-14 | 20.00 | $20.04 | 2725 |
| 2026-07-13 | 20.00 | $20.06 | 1500 |
| 2026-07-10 | 20.00 | $20.04 | 914 |
| 2026-07-09 | 20.00 | $20.04 | 1309 |
| 2026-07-08 | 20.00 | $19.98 | 1712 |
| 2026-07-07 | 20.01 | $20.01 | 4134 |
| 2026-07-06 | 20.01 | $19.98 | 2731 |
| 2026-07-02 | 20.02 | $19.96 | 4000 |
| 2026-07-01 | 20.03 | $19.87 | 4200 |
| 2026-06-30 | 20.06 | $19.95 | 3726 |
| 2026-06-29 | 20.07 | $20.07 | 2009 |
| 2026-06-26 | 20.08 | $20.11 | 4756 |
| 2026-06-25 | 20.08 | $19.88 | 2209 |
| 2026-06-24 | 20.11 | $19.87 | 3600 |
| 2026-06-23 | 20.13 | $19.73 | 8287 |
| 2026-06-22 | 20.17 | $19.90 | 13100 |
| 2026-06-18 | 20.20 | $20.26 | 1722 |
| 2026-06-17 | 20.19 | $20.25 | 1245 |
| 2026-06-16 | 20.19 | $20.19 | 1522 |
| 2026-06-15 | 20.19 | $20.12 | 3900 |
| 2026-06-12 | 20.20 | $20.16 | 1900 |
| 2026-06-11 | 20.20 | $20.24 | 10700 |
| 2026-06-10 | 20.20 | $20.23 | 2964 |
| 2026-06-09 | 20.20 | $20.21 | 6104 |
| 2026-06-08 | 20.20 | $20.25 | 1443 |
| 2026-06-05 | 20.20 | $20.22 | 2936 |
| 2026-06-04 | 20.20 | $20.29 | 5107 |
| 2026-06-03 | 20.20 | $20.16 | 1900 |
| 2026-06-02 | 20.20 | $20.24 | 2217 |
| 2026-06-01 | 20.20 | $20.10 | 3300 |
| 2026-05-29 | 20.21 | $20.09 | 2027 |
| 2026-05-28 | 20.23 | $20.07 | 4400 |
| 2026-05-27 | 20.24 | $20.13 | 2443 |
| 2026-05-26 | 20.25 | $20.13 | 5749 |
| 2026-05-22 | 20.25 | $20.20 | 3600 |
| 2026-05-21 | 20.25 | $20.14 | 9700 |
| 2026-05-20 | 20.26 | $20.28 | 2111 |
| 2026-05-19 | 20.24 | $20.42 | 4257 |
| 2026-05-18 | 20.22 | $20.37 | 13600 |
| 2026-05-15 | 20.19 | $20.27 | 8300 |
| 2026-05-14 | 20.17 | $20.28 | 5765 |
| 2026-05-13 | 20.15 | $20.32 | 1300 |
| 2026-05-12 | 20.13 | $20.35 | 3700 |
| 2026-05-11 | 20.09 | $20.24 | 8644 |
| 2026-05-08 | 20.07 | $20.34 | 4400 |
| 2026-05-07 | 20.03 | $20.32 | 7600 |
| 2026-05-06 | 20.00 | $20.20 | 10800 |
| 2026-05-05 | 19.97 | $20.13 | 2320 |
| 2026-05-04 | 19.95 | $20.07 | 5117 |
| 2026-05-01 | 19.93 | $20.08 | 6166 |
| 2026-04-30 | 19.90 | $20.08 | 3448 |
| 2026-04-29 | 19.88 | $19.97 | 1946 |
| 2026-04-28 | 19.86 | $19.95 | 3835 |
| 2026-04-27 | 19.85 | $19.96 | 3800 |
| 2026-04-24 | 19.83 | $19.84 | 3600 |
| 2026-04-23 | 19.82 | $19.95 | 1508 |
| 2026-04-22 | 19.81 | $19.93 | 844 |
| 2026-04-21 | 19.79 | $19.84 | 5800 |
| 2026-04-20 | 19.78 | $19.97 | 5000 |
| 2026-04-17 | 19.76 | $19.91 | 2514 |
| 2026-04-16 | 19.75 | $19.87 | 1826 |
| 2026-04-15 | 19.74 | $19.85 | 2913 |
| 2026-04-14 | 19.73 | $19.76 | 2600 |
| 2026-04-13 | 19.73 | $19.77 | 10197 |
| 2026-04-10 | 19.73 | $19.70 | 8200 |
| 2026-04-09 | 19.73 | $19.81 | 5424 |
| 2026-04-08 | 19.73 | $19.70 | 6715 |
| 2026-04-07 | 19.74 | $19.65 | 5900 |
| 2026-04-06 | 19.76 | $19.60 | 8332 |
| 2026-04-02 | 19.78 | $19.70 | 7617 |
| 2026-04-01 | 19.80 | $19.89 | 2900 |
| 2026-03-31 | 19.80 | $19.45 | 6021 |
| 2026-03-30 | 19.84 | $19.60 | 6821 |
| 2026-03-27 | 19.87 | $19.66 | 5600 |
| 2026-03-26 | 19.90 | $19.86 | 5100 |
| 2026-03-25 | 19.92 | $19.92 | 3335 |
| 2026-03-24 | 19.93 | $19.92 | 5700 |
| 2026-03-23 | 19.94 | $19.83 | 10400 |
| 2026-03-20 | 19.96 | $19.69 | 4003 |
| 2026-03-19 | 19.99 | $19.91 | 4728 |
| 2026-03-18 | 20.01 | $19.70 | 8317 |
| 2026-03-17 | 20.05 | $19.84 | 3601 |
| 2026-03-16 | 20.08 | $19.79 | 7800 |
| 2026-03-13 | 20.12 | $19.87 | 1643 |
| 2026-03-12 | 20.15 | $20.07 | 10203 |
| 2026-03-11 | 20.17 | $20.16 | 1100 |
| 2026-03-10 | 20.17 | $20.04 | 7933 |
| 2026-03-09 | 20.19 | $19.89 | 18700 |
| 2026-03-06 | 20.23 | $20.14 | 4600 |
| 2026-03-05 | 20.24 | $20.18 | 5260 |
| 2026-03-04 | 20.25 | $20.15 | 2746 |
| 2026-03-03 | 20.26 | $20.12 | 5419 |
| 2026-03-02 | 20.28 | $20.17 | 6200 |
| 2026-02-27 | 20.29 | $20.26 | 7214 |
| 2026-02-26 | 20.30 | $20.27 | 15949 |
| 2026-02-25 | 20.30 | $20.34 | 5400 |
| 2026-02-24 | 20.30 | $20.20 | 9528 |
| 2026-02-23 | 20.32 | $20.25 | 18003 |
| 2026-02-20 | 20.33 | $20.25 | 10000 |
| 2026-02-19 | 20.34 | $20.38 | 19729 |
| 2026-02-18 | 20.35 | $20.27 | 2814 |
| 2026-02-17 | 20.36 | $20.31 | 17848 |
| 2026-02-13 | 20.38 | $20.30 | 7300 |
| 2026-02-12 | 20.40 | $20.32 | 5939 |
| 2026-02-11 | 20.42 | $20.32 | 7447 |
| 2026-02-10 | 20.45 | $20.36 | 8741 |
| 2026-02-09 | 20.47 | $20.33 | 25400 |
| 2026-02-06 | 20.49 | $20.30 | 900 |
| 2026-02-05 | 20.53 | $20.25 | 8710 |
| 2026-02-04 | 20.57 | $20.35 | 14000 |
| 2026-02-03 | 20.60 | $20.45 | 1433 |
| 2026-02-02 | 20.62 | $20.50 | 33200 |
| 2026-01-30 | 20.64 | $20.29 | 21400 |
| 2026-01-29 | 20.69 | $20.25 | 22300 |
| 2026-01-28 | 20.74 | $20.36 | 5800 |
| 2026-01-27 | 20.78 | $20.43 | 15600 |
| 2026-01-26 | 20.82 | $20.62 | 11523 |
| 2026-01-23 | 20.84 | $20.75 | 13700 |
| 2026-01-22 | 20.84 | $20.86 | 43648 |
| 2026-01-21 | 20.83 | $20.84 | 4705 |
| 2026-01-20 | 20.82 | $20.85 | 5846 |
| 2026-01-16 | 20.81 | $20.93 | 1900 |
| 2026-01-15 | 20.79 | $20.93 | 3643 |
| 2026-01-14 | 20.77 | $20.86 | 4307 |
| 2026-01-13 | 20.76 | $20.92 | 4524 |
| 2026-01-12 | 20.73 | $20.80 | 6800 |
| 2026-01-09 | 20.72 | $20.75 | 1209 |
| 2026-01-08 | 20.72 | $20.61 | 30300 |
| 2026-01-07 | 20.72 | $20.92 | 15600 |
| 2026-01-06 | 20.69 | $20.83 | 10305 |
| 2026-01-05 | 20.67 | $20.90 | 2742 |
| 2026-01-02 | 20.63 | $21.00 | 8800 |
| 2025-12-31 | 20.59 | $20.72 | 7309 |
| 2025-12-30 | 20.56 | $20.87 | 7609 |
| 2025-12-29 | 20.52 | $20.70 | 13600 |
| 2025-12-26 | 20.49 | $20.55 | 10000 |
| 2025-12-24 | 20.47 | $20.53 | 10342 |
| 2025-12-23 | 20.45 | $20.27 | 3645 |
| 2025-12-22 | 20.45 | $20.31 | 8325 |
| 2025-12-19 | 20.44 | $20.77 | 4100 |
| 2025-12-18 | 20.38 | $20.76 | 2547 |
| 2025-12-17 | 20.32 | $20.64 | 2904 |
| 2025-12-16 | 20.27 | $20.63 | 4325 |
| 2025-12-15 | 20.21 | $20.49 | 9800 |
| 2025-12-12 | 20.16 | $20.66 | 2548 |
| 2025-12-11 | 20.09 | $20.63 | 6248 |
| 2025-12-10 | 20.01 | $20.58 | 3340 |
| 2025-12-09 | 19.94 | $20.35 | 5430 |
| 2025-12-08 | 19.89 | $20.25 | 5900 |
| 2025-12-05 | 19.85 | $20.10 | 3337 |
| 2025-12-04 | 19.82 | $20.28 | 7832 |
| 2025-12-03 | 19.78 | $20.10 | 4702 |
| 2025-12-02 | 19.75 | $19.92 | 4417 |
| 2025-12-01 | 19.74 | $19.85 | 6400 |
| 2025-11-28 | 19.73 | $19.93 | 2213 |
| 2025-11-26 | 19.72 | $19.82 | 3141 |
| 2025-11-25 | 19.72 | $19.73 | 3440 |
| 2025-11-24 | 19.73 | $19.63 | 4511 |
| 2025-11-21 | 19.75 | $19.51 | 3205 |
| 2025-11-20 | 19.78 | $19.50 | 12200 |
| 2025-11-19 | 19.82 | $19.47 | 7225 |
| 2025-11-18 | 19.87 | $19.59 | 5422 |
| 2025-11-17 | 19.90 | $19.69 | 5800 |
| 2025-11-14 | 19.93 | $19.70 | 7700 |
| 2025-11-13 | 19.96 | $19.70 | 6739 |
| 2025-11-12 | 19.99 | $19.79 | 4339 |
| 2025-11-11 | 20.02 | $20.05 | 1231 |
| 2025-11-10 | 20.02 | $19.85 | 3200 |
| 2025-11-07 | 20.04 | $19.92 | 2400 |
| 2025-11-06 | 20.05 | $20.03 | 3300 |
| 2025-11-05 | 20.06 | $20.14 | 2800 |
| 2025-11-04 | 20.05 | $19.99 | 1327 |
| 2025-11-03 | 20.06 | $19.96 | 4431 |
| 2025-10-31 | 20.08 | $20.07 | 3900 |
| 2025-10-30 | 20.08 | $19.91 | 2007 |
| 2025-10-29 | 20.10 | $20.02 | 4500 |
| 2025-10-28 | 20.11 | $19.95 | 2100 |
| 2025-10-27 | 20.13 | $20.09 | 4400 |
| 2025-10-24 | 20.14 | $20.05 | 3400 |
| 2025-10-23 | 20.15 | $20.14 | 2530 |
| 2025-10-22 | 20.15 | $20.10 | 5818 |
| 2025-10-21 | 20.16 | $20.14 | 15900 |
| 2025-10-20 | 20.17 | $20.16 | 7016 |
| 2025-10-17 | 20.18 | $20.24 | 6200 |
| 2025-10-16 | 20.18 | $20.18 | 3339 |
| 2025-10-15 | 20.18 | $20.18 | 14729 |
| 2025-10-14 | 20.19 | $20.22 | 36400 |
| 2025-10-13 | 20.19 | $19.91 | 7722 |
| 2025-10-10 | 20.23 | $20.00 | 9000 |
| 2025-10-09 | 20.26 | $20.03 | 4400 |
| 2025-10-08 | 20.29 | $20.13 | 3738 |
| 2025-10-07 | 20.31 | $20.20 | 61600 |
| 2025-10-06 | 20.33 | $20.32 | 7303 |
| 2025-10-03 | 20.34 | $20.20 | 1526 |
| 2025-10-02 | 20.36 | $20.17 | 1500 |
| 2025-10-01 | 20.39 | $20.34 | 1500 |
| 2025-09-30 | 20.39 | $20.12 | 7004 |
| 2025-09-29 | 20.43 | $20.39 | 1700 |
| 2025-09-26 | 20.44 | $20.39 | 637 |
| 2025-09-25 | 20.44 | $20.38 | 1608 |
| 2025-09-24 | 20.46 | $20.37 | 4908 |
| 2025-09-23 | 20.47 | $20.33 | 3337 |
| 2025-09-22 | 20.48 | $20.43 | 6600 |
| 2025-09-19 | 20.49 | $20.40 | 1116 |
| 2025-09-18 | 20.50 | $20.11 | 22200 |
| 2025-09-17 | 20.54 | $20.38 | 1400 |
| 2025-09-16 | 20.56 | $20.60 | 700 |
| 2025-09-15 | 20.55 | $20.51 | 1800 |
| 2025-09-12 | 20.55 | $20.60 | 900 |
| 2025-09-11 | 20.54 | $20.62 | 1900 |
| 2025-09-10 | 20.53 | $20.63 | 1681 |
| 2025-09-09 | 20.51 | $20.73 | 14200 |
| 2025-09-08 | 20.49 | $20.53 | 4448 |
| 2025-09-05 | 20.48 | $20.48 | 3300 |
| 2025-09-04 | 20.48 | $20.45 | 1802 |
| 2025-09-03 | 20.48 | $20.40 | 2840 |
| 2025-09-02 | 20.48 | $20.54 | 1388 |
| 2025-08-29 | 20.47 | $20.63 | 1800 |
| 2025-08-28 | 20.45 | $20.60 | 2507 |
| 2025-08-27 | 20.43 | $20.42 | 1700 |
| 2025-08-26 | 20.43 | $20.46 | 515 |
| 2025-08-25 | 20.42 | $20.58 | 4013 |
| 2025-08-22 | 20.40 | $20.58 | 900 |
| 2025-08-21 | 20.38 | $20.50 | 8028 |
| 2025-08-20 | 20.36 | $20.38 | 700 |
| 2025-08-19 | 20.36 | $20.47 | 2100 |
| 2025-08-18 | 20.35 | $20.35 | 2502 |
| 2025-08-15 | 20.34 | $20.35 | 1834 |
| 2025-08-14 | 20.34 | $20.40 | 2600 |
| 2025-08-13 | 20.33 | $20.38 | 3649 |
| 2025-08-12 | 20.33 | $20.30 | 1099 |
| 2025-08-11 | 20.33 | $20.28 | 6420 |
| 2025-08-08 | 20.33 | $20.28 | 7212 |
| 2025-08-07 | 20.33 | $20.46 | 1200 |
| 2025-08-06 | 20.32 | $20.50 | 4414 |
| 2025-08-05 | 20.30 | $20.57 | 12800 |
| 2025-08-04 | 20.27 | $20.21 | 6239 |
| 2025-08-01 | 20.28 | $20.31 | 2300 |
| 2025-07-31 | 20.29 | $20.13 | 5600 |
| 2025-07-30 | 20.31 | $20.26 | 800 |
| 2025-07-29 | 20.32 | $20.29 | 1300 |
| 2025-07-28 | 20.33 | $20.31 | 3200 |
| 2025-07-25 | 20.33 | $20.29 | 2500 |
| 2025-07-24 | 20.34 | $20.30 | 1944 |
| 2025-07-23 | 20.35 | $20.30 | 2000 |
| 2025-07-22 | 20.36 | $20.31 | 2600 |
| 2025-07-21 | 20.37 | $20.27 | 3346 |
| 2025-07-18 | 20.39 | $20.39 | 2135 |
| 2025-07-17 | 20.40 | $20.32 | 3400 |
| 2025-07-16 | 20.41 | $20.25 | 2600 |
| 2025-07-15 | 20.43 | $20.23 | 2300 |
| 2025-07-14 | 20.46 | $20.25 | 3400 |
| 2025-07-11 | 20.49 | $20.25 | 5900 |
| 2025-07-10 | 20.52 | $20.28 | 7640 |
| 2025-07-09 | 20.55 | $20.42 | 3509 |
| 2025-07-08 | 20.57 | $20.58 | 1049 |
| 2025-07-07 | 20.57 | $20.62 | 900 |
| 2025-07-03 | 20.57 | $20.62 | 313 |
| 2025-07-02 | 20.56 | $20.57 | 2000 |
| 2025-07-01 | 20.56 | $20.43 | 2341 |
| 2025-06-30 | 20.58 | $20.40 | 9102 |
| 2025-06-27 | 20.59 | $20.61 | 2300 |
| 2025-06-26 | 20.59 | $20.43 | 743 |
| 2025-06-25 | 20.60 | $20.43 | 3239 |
| 2025-06-24 | 20.60 | $20.50 | 1216 |
| 2025-06-23 | 20.60 | $20.64 | 4049 |
| 2025-06-20 | 20.59 | $20.62 | 1847 |
| 2025-06-18 | 20.57 | $20.74 | 2400 |
| 2025-06-17 | 20.54 | $20.66 | 1300 |
| 2025-06-16 | 20.52 | $20.78 | 1340 |
| 2025-06-13 | 20.49 | $20.67 | 2400 |
| 2025-06-12 | 20.46 | $20.66 | 1200 |
| 2025-06-11 | 20.44 | $20.68 | 1638 |
| 2025-06-10 | 20.42 | $20.70 | 3900 |
| 2025-06-09 | 20.39 | $20.81 | 6144 |
| 2025-06-06 | 20.35 | $20.40 | 2237 |
| 2025-06-05 | 20.34 | $20.39 | 3418 |
| 2025-06-04 | 20.34 | $20.40 | 7300 |
| 2025-06-03 | 20.33 | $20.40 | 2132 |
| 2025-06-02 | 20.33 | $20.35 | 9800 |
| 2025-05-30 | 20.33 | $20.43 | 4804 |
| 2025-05-29 | 20.32 | $20.34 | 6642 |
| 2025-05-28 | 20.32 | $20.06 | 800 |
| 2025-05-27 | 20.34 | $20.11 | — |
| 2025-05-23 | 20.36 | $20.11 | 2400 |
| 2025-05-22 | 20.38 | $20.07 | 4400 |
| 2025-05-21 | 20.41 | $20.27 | 1647 |
| 2025-05-20 | 20.41 | $20.54 | 3700 |
| 2025-05-19 | 20.38 | $20.47 | 6310 |
| 2025-05-16 | 20.36 | $20.79 | 5300 |
| 2025-05-15 | 20.31 | $20.63 | 3000 |
| 2025-05-14 | 20.26 | $20.50 | 3919 |
| 2025-05-13 | 20.22 | $20.47 | 6604 |
| 2025-05-12 | 20.18 | $20.33 | 10900 |
| 2025-05-09 | 20.14 | $20.37 | 8338 |
| 2025-05-08 | 20.09 | $20.29 | 4540 |
| 2025-05-07 | 20.05 | $20.16 | 700 |
| 2025-05-06 | 20.01 | $20.28 | 3805 |
| 2025-05-05 | 19.96 | $20.26 | 4200 |
| 2025-05-02 | 19.91 | $20.23 | 9300 |
| 2025-05-01 | 19.86 | $20.30 | 800 |
| 2025-04-30 | 19.81 | $20.29 | 3800 |
| 2025-04-29 | 19.76 | $20.04 | 6216 |
| 2025-04-28 | 19.74 | $20.08 | 4100 |
| 2025-04-25 | 19.71 | $19.99 | 4740 |
| 2025-04-24 | 19.70 | $20.00 | 1413 |
| 2025-04-23 | 19.69 | $20.04 | 7900 |
| 2025-04-22 | 19.68 | $19.90 | 5300 |
| 2025-04-21 | 19.69 | $19.83 | 12900 |
| 2025-04-17 | 19.70 | $20.21 | 10823 |
| 2025-04-16 | 19.69 | $19.61 | 4928 |
| 2025-04-15 | 19.73 | $19.10 | 9528 |
| 2025-04-14 | 19.84 | $19.20 | 5900 |
| 2025-04-11 | 19.94 | $18.74 | 3600 |
| 2025-04-10 | 20.09 | $18.73 | 6900 |
| 2025-04-09 | 20.26 | $19.27 | 21000 |
| 2025-04-08 | 20.38 | $19.55 | 6300 |
| 2025-04-07 | 20.48 | $19.28 | 10218 |
| 2025-04-04 | 20.61 | $19.95 | 16200 |
| 2025-04-03 | 20.69 | $20.64 | 712 |
| 2025-04-02 | 20.70 | $20.61 | 1300 |
| 2025-04-01 | 20.72 | $20.64 | 400 |
| 2025-03-31 | 20.73 | $20.59 | 2042 |
| 2025-03-28 | 20.75 | $20.65 | 3500 |
| 2025-03-27 | 20.77 | $20.64 | 2000 |
| 2025-03-26 | 20.78 | $20.65 | 636 |
| 2025-03-25 | 20.80 | $20.70 | 2300 |
| 2025-03-24 | 20.80 | $20.72 | 1100 |
| 2025-03-21 | 20.81 | $20.74 | 1924 |
| 2025-03-20 | 20.81 | $20.77 | 4325 |
| 2025-03-19 | 20.81 | $20.73 | 1321 |
| 2025-03-18 | 20.81 | $20.84 | 2500 |
| 2025-03-17 | 20.80 | $20.91 | 1600 |
| 2025-03-14 | 20.78 | $20.67 | 5816 |
| 2025-03-13 | 20.78 | $20.73 | 8839 |
| 2025-03-12 | 20.78 | $20.88 | 1000 |
| 2025-03-11 | 20.77 | $20.83 | 5900 |
| 2025-03-10 | 20.76 | $20.96 | 7617 |
| 2025-03-07 | 20.73 | $21.01 | 1913 |
| 2025-03-06 | 20.70 | $20.87 | 15421 |
| 2025-03-05 | 20.68 | $20.88 | 7834 |
| 2025-03-04 | 20.66 | $20.97 | 2500 |
| 2025-03-03 | 20.63 | $20.92 | 7731 |
| 2025-02-28 | 20.60 | $20.67 | 5300 |
| 2025-02-27 | 20.60 | $20.74 | 9700 |
| 2025-02-26 | 20.59 | $20.50 | 10300 |
| 2025-02-25 | 20.60 | $20.50 | 7400 |
| 2025-02-24 | 20.62 | $20.51 | 5925 |
| 2025-02-21 | 20.64 | $20.38 | 2733 |
| 2025-02-20 | 20.68 | $20.38 | 4108 |
| 2025-02-19 | 20.72 | $20.27 | 5714 |
| 2025-02-18 | 20.77 | $20.75 | 2726 |
| 2025-02-14 | 20.78 | $20.79 | 8800 |
| 2025-02-13 | 20.78 | $20.89 | 4203 |
| 2025-02-12 | 20.77 | $20.75 | 1900 |
| 2025-02-11 | 20.78 | $20.67 | 7000 |
| 2025-02-10 | 20.79 | $20.68 | 3900 |
| 2025-02-07 | 20.80 | $20.70 | 1400 |
| 2025-02-06 | 20.81 | $20.70 | 6825 |
| 2025-02-05 | 20.82 | $20.77 | 5640 |
| 2025-02-04 | 20.83 | $20.70 | 2600 |
| 2025-02-03 | 20.84 | $20.65 | 1007 |
| 2025-01-31 | 20.85 | $20.74 | 8718 |
| 2025-01-30 | 20.86 | $20.75 | 3100 |
| 2025-01-29 | 20.86 | $20.76 | 5400 |
| 2025-01-28 | 20.87 | $20.91 | 2000 |
| 2025-01-27 | 20.86 | $21.04 | 2100 |
| 2025-01-24 | 20.83 | $21.02 | 3038 |
| 2025-01-23 | 20.81 | $21.17 | 3128 |
| 2025-01-22 | 20.77 | $20.96 | 1400 |
| 2025-01-21 | 20.74 | $21.16 | 9040 |
| 2025-01-17 | 20.70 | $20.84 | 13609 |
| 2025-01-16 | 20.69 | $20.65 | 2200 |
| 2025-01-15 | 20.70 | $20.77 | 10100 |
| 2025-01-14 | 20.70 | $20.53 | 3700 |
| 2025-01-13 | 20.73 | $20.49 | 7200 |
| 2025-01-10 | 20.77 | $20.49 | 42013 |
| 2025-01-08 | 20.81 | $20.84 | 7920 |
| 2025-01-07 | 20.82 | $20.95 | 2600 |
| 2025-01-06 | 20.82 | $21.01 | 12900 |
| 2025-01-03 | 20.82 | $20.65 | 4526 |
| 2025-01-02 | 20.86 | $20.59 | 6447 |
| 2024-12-31 | 20.91 | $20.50 | 23946 |
| 2024-12-30 | 20.98 | $20.51 | 4004 |
| 2024-12-27 | 21.05 | $20.86 | 3300 |
| 2024-12-26 | 21.09 | $20.84 | 3300 |
| 2024-12-24 | 21.13 | $20.79 | 8100 |
| 2024-12-23 | 21.18 | $20.76 | 7035 |
| 2024-12-20 | 21.24 | $20.72 | 4145 |
| 2024-12-19 | 21.31 | $20.72 | 7500 |
| 2024-12-18 | 21.39 | $20.80 | 16600 |
| 2024-12-17 | 21.46 | $21.07 | 7900 |
| 2024-12-16 | 21.51 | $21.11 | 16018 |
| 2024-12-13 | 21.57 | $21.37 | 1146 |
| 2024-12-12 | 21.60 | $21.42 | 3205 |
| 2024-12-11 | 21.63 | $21.58 | 4700 |
| 2024-12-10 | 21.65 | $21.49 | 1440 |
| 2024-12-09 | 21.67 | $21.46 | 3000 |
| 2024-12-06 | 21.71 | $21.40 | 2711 |
| 2024-12-05 | 21.75 | $21.66 | — |
| 2024-12-04 | 21.77 | $21.66 | 400 |
| 2024-12-03 | 21.80 | $21.72 | 5115 |
| 2024-12-02 | 21.81 | $21.56 | 11845 |
| 2024-11-29 | 21.85 | $21.57 | 2011 |
| 2024-11-27 | 21.89 | $21.49 | 78835 |
| 2024-11-26 | 21.93 | $21.50 | 17139 |
| 2024-11-25 | 21.98 | $21.74 | 4721 |
| 2024-11-22 | 22.01 | $21.91 | 2939 |
| 2024-11-21 | 22.02 | $21.76 | 5900 |
| 2024-11-20 | 22.05 | $21.93 | 2728 |
| 2024-11-19 | 22.06 | $22.08 | 3900 |
| 2024-11-18 | 22.06 | $22.16 | 13042 |
| 2024-11-15 | 22.05 | $22.03 | 6200 |
| 2024-11-14 | 22.06 | $22.06 | 1800 |
| 2024-11-13 | 22.06 | $21.94 | 1800 |
| 2024-11-12 | 22.08 | $22.00 | 4300 |
| 2024-11-11 | 22.09 | $22.22 | 6200 |
| 2024-11-08 | 22.07 | $22.19 | 13100 |
| 2024-11-07 | 22.05 | $22.04 | 5500 |
| 2024-11-06 | 22.05 | $21.90 | 3800 |
| 2024-11-05 | 22.05 | $22.08 | 2300 |
| 2024-11-04 | 22.04 | $21.96 | 4340 |
| 2024-11-01 | 22.03 | $22.01 | 3200 |
| 2024-10-31 | 22.02 | $22.11 | 7330 |
| 2024-10-30 | 21.99 | $22.20 | 4707 |
| 2024-10-29 | 21.95 | $22.16 | 12837 |
| 2024-10-28 | 21.90 | $22.08 | 2201 |
| 2024-10-25 | 21.86 | $21.92 | 2200 |
| 2024-10-24 | 21.84 | $21.95 | 2900 |
| 2024-10-23 | 21.80 | $22.03 | 18401 |
| 2024-10-22 | 21.75 | $22.14 | 27932 |
| 2024-10-21 | 21.69 | $22.30 | 26100 |
| 2024-10-18 | 21.61 | $22.40 | 15100 |
| 2024-10-17 | 21.51 | $22.30 | 10919 |
| 2024-10-16 | 21.41 | $22.14 | 7814 |
| 2024-10-15 | 21.32 | $21.78 | 18500 |
| 2024-10-14 | 21.27 | $21.45 | 8600 |
| 2024-10-11 | 21.25 | $21.35 | 2600 |
| 2024-10-10 | 21.23 | $21.33 | 2000 |
| 2024-10-09 | 21.21 | $21.37 | 3436 |
| 2024-10-08 | 21.19 | $21.33 | 6420 |
| 2024-10-07 | 21.17 | $21.32 | 12400 |
| 2024-10-04 | 21.15 | $21.37 | 5700 |
| 2024-10-03 | 21.12 | $21.27 | 7137 |
| 2024-10-02 | 21.10 | $21.27 | 1900 |
| 2024-10-01 | 21.08 | $21.12 | 13148 |
| 2024-09-30 | 21.07 | $21.19 | 5028 |
| 2024-09-27 | 21.05 | $21.06 | 3400 |
| 2024-09-26 | 21.04 | $21.07 | 4631 |
| 2024-09-25 | 21.04 | $21.10 | 4900 |
| 2024-09-24 | 21.03 | $21.00 | 2746 |
| 2024-09-23 | 21.03 | $21.10 | 10400 |
| 2024-09-20 | 21.02 | $21.04 | 8507 |
| 2024-09-19 | 21.02 | $21.22 | 6549 |
| 2024-09-18 | 20.99 | $21.19 | 10400 |
| 2024-09-17 | 20.97 | $21.42 | 10113 |
| 2024-09-16 | 20.93 | $20.92 | 12007 |
| 2024-09-13 | 20.93 | $20.88 | 5019 |
| 2024-09-12 | 20.93 | $20.85 | 5535 |
| 2024-09-11 | 20.93 | $20.93 | 3200 |
| 2024-09-10 | 20.93 | $20.92 | 10007 |
| 2024-09-09 | 20.91 | $20.85 | 2500 |
| 2024-09-06 | 20.91 | $20.88 | 2827 |
| 2024-09-05 | 20.89 | $20.91 | 5900 |
| 2024-09-04 | 20.87 | $20.96 | 5100 |
| 2024-09-03 | 20.83 | $20.95 | 3400 |
| 2024-08-30 | 20.80 | $20.99 | 3100 |
| 2024-08-29 | 20.76 | $20.93 | 4127 |
| 2024-08-28 | 20.72 | $21.02 | 11700 |
| 2024-08-27 | 20.66 | $21.06 | 17219 |
| 2024-08-26 | 20.60 | $21.07 | 10431 |
| 2024-08-23 | 20.53 | $21.05 | 16121 |
| 2024-08-22 | 20.46 | $21.02 | 9430 |
| 2024-08-21 | 20.39 | $20.96 | 2100 |
| 2024-08-20 | 20.32 | $20.95 | 15003 |
| 2024-08-19 | 20.25 | $20.72 | 8000 |
| 2024-08-16 | 20.20 | $20.73 | 15339 |
| 2024-08-15 | 20.14 | $20.41 | 7404 |
| 2024-08-14 | 20.11 | $20.25 | 18000 |
| 2024-08-13 | 20.10 | $20.14 | 7505 |
| 2024-08-12 | 20.09 | $20.09 | 3000 |
| 2024-08-09 | 20.09 | $19.97 | 5601 |
| 2024-08-08 | 20.10 | $20.11 | 2724 |
| 2024-08-07 | 20.09 | $20.01 | 3438 |
| 2024-08-06 | 20.09 | $20.09 | 2438 |
| 2024-08-05 | 20.07 | $20.03 | 3730 |
| 2024-08-02 | 20.06 | $20.13 | 2624 |
| 2024-08-01 | 20.04 | $20.24 | 4032 |
| 2024-07-31 | 20.00 | $20.19 | 3000 |
| 2024-07-30 | 19.96 | $20.15 | 2700 |
| 2024-07-29 | 19.93 | $20.12 | 1900 |
| 2024-07-26 | 19.89 | $20.10 | 3848 |
| 2024-07-25 | 19.85 | $20.10 | 429 |
| 2024-07-24 | 19.81 | $20.10 | 4500 |
| 2024-07-23 | 19.77 | $20.26 | 7200 |
| 2024-07-22 | 19.71 | $20.06 | 14000 |
| 2024-07-19 | 19.67 | $19.90 | 2235 |
| 2024-07-18 | 19.65 | $19.90 | 2900 |
| 2024-07-17 | 19.63 | $19.93 | 3914 |
| 2024-07-16 | 19.60 | $20.00 | 6945 |
| 2024-07-15 | 19.58 | $19.95 | 6825 |
| 2024-07-12 | 19.56 | $19.73 | 4224 |
| 2024-07-11 | 19.57 | $19.60 | 10939 |
| 2024-07-10 | 19.59 | $19.20 | 40400 |
| 2024-07-09 | 19.65 | $19.41 | 15000 |
| 2024-07-08 | 19.70 | $19.38 | 23600 |
| 2024-07-05 | 19.76 | $19.42 | 1600 |
| 2024-07-03 | 19.81 | $19.37 | 1743 |
| 2024-07-02 | 19.88 | $19.25 | 8800 |
| 2024-07-01 | 19.96 | $19.30 | 13500 |
| 2024-06-28 | 20.04 | $19.29 | 10400 |
| 2024-06-27 | 20.13 | $19.64 | 2124 |
| 2024-06-26 | 20.19 | $19.68 | 9006 |
| 2024-06-25 | 20.24 | $19.91 | 7600 |
| 2024-06-24 | 20.28 | $20.09 | 4300 |
| 2024-06-21 | 20.30 | $20.12 | 4700 |
| 2024-06-20 | 20.31 | $20.29 | 3818 |
| 2024-06-18 | 20.31 | $20.14 | 5800 |
| 2024-06-17 | 20.32 | $20.25 | 6127 |
| 2024-06-14 | 20.32 | $20.56 | 4600 |
| 2024-06-13 | 20.29 | $20.41 | — |
| 2024-06-12 | 20.27 | $20.41 | 6546 |
| 2024-06-11 | 20.25 | $20.30 | 1600 |
| 2024-06-10 | 20.24 | $20.31 | 3700 |
| 2024-06-07 | 20.23 | $20.32 | 4027 |
| 2024-06-06 | 20.21 | $20.36 | 1300 |
| 2024-06-05 | 20.19 | $20.31 | 5700 |
| 2024-06-04 | 20.17 | $20.27 | 4635 |
| 2024-06-03 | 20.15 | $20.26 | 7637 |
| 2024-05-31 | 20.13 | $20.21 | 3028 |
| 2024-05-30 | 20.10 | $20.38 | 2100 |
| 2024-05-29 | 20.05 | $20.23 | 4900 |
| 2024-05-28 | 20.02 | $20.29 | 15333 |
| 2024-05-24 | 19.97 | $20.19 | 17600 |
| 2024-05-23 | 19.92 | $20.02 | 22400 |
| 2024-05-22 | 19.89 | $20.10 | 9000 |
| 2024-05-21 | 19.84 | $20.10 | 14900 |
| 2024-05-20 | 19.79 | $20.15 | 6306 |
| 2024-05-17 | 19.73 | $20.02 | 18002 |
| 2024-05-16 | 19.68 | $20.04 | 11100 |
| 2024-05-15 | 19.62 | $20.03 | 36300 |
| 2024-05-14 | 19.56 | $20.07 | 28117 |
| 2024-05-13 | 19.50 | $20.10 | 16320 |
| 2024-05-10 | 19.43 | $19.96 | 3200 |
| 2024-05-09 | 19.38 | $19.95 | 8700 |
| 2024-05-08 | 19.32 | $19.79 | 4140 |
| 2024-05-07 | 19.29 | $19.64 | 8043 |
| 2024-05-06 | 19.27 | $19.49 | 4829 |
| 2024-05-03 | 19.27 | $19.23 | 9400 |
| 2024-05-02 | 19.30 | $19.33 | 22716 |
| 2024-05-01 | 19.33 | $19.11 | 24200 |
| 2024-04-30 | 19.38 | $19.10 | 12700 |
| 2024-04-29 | 19.44 | $19.27 | 14820 |
| 2024-04-26 | 19.48 | $18.80 | 11300 |
| 2024-04-25 | 19.58 | $18.96 | 3200 |
| 2024-04-24 | 19.67 | $18.95 | 7039 |
| 2024-04-23 | 19.76 | $18.99 | 16030 |
| 2024-04-22 | 19.85 | $19.24 | 18300 |
| 2024-04-19 | 19.92 | $19.43 | 2445 |
| 2024-04-18 | 19.98 | $19.60 | 3100 |
| 2024-04-17 | 20.02 | $19.51 | 6325 |
| 2024-04-16 | 20.07 | $19.70 | 5900 |
| 2024-04-15 | 20.11 | $19.79 | 7343 |
| 2024-04-12 | 20.14 | $19.84 | 6034 |
| 2024-04-11 | 20.16 | $20.08 | 9549 |
| 2024-04-10 | 20.16 | $20.28 | 5400 |
| 2024-04-09 | 20.14 | $20.38 | 3702 |
| 2024-04-08 | 20.11 | $20.39 | 9700 |
| 2024-04-05 | 20.08 | $20.19 | 3348 |
| 2024-04-04 | 20.06 | $20.39 | 15210 |
| 2024-04-03 | 20.03 | $20.38 | 8700 |
| 2024-04-02 | 19.99 | $20.07 | 937 |
| 2024-04-01 | 19.98 | $20.09 | 1547 |
| 2024-03-28 | 19.96 | $19.99 | 3600 |
| 2024-03-27 | 19.95 | $20.00 | 4447 |
| 2024-03-26 | 19.94 | $19.95 | 3446 |
| 2024-03-25 | 19.93 | $19.97 | 2722 |
| 2024-03-22 | 19.91 | $19.85 | 3535 |
| 2024-03-21 | 19.90 | $19.82 | 4300 |
| 2024-03-20 | 19.90 | $20.04 | 3819 |
| 2024-03-19 | 19.87 | $20.14 | 4143 |
| 2024-03-18 | 19.82 | $20.05 | 5202 |
| 2024-03-15 | 19.78 | $19.95 | 2900 |
| 2024-03-14 | 19.75 | $19.89 | 1200 |
| 2024-03-13 | 19.72 | $19.83 | 7700 |
| 2024-03-12 | 19.69 | $19.98 | 3543 |
| 2024-03-11 | 19.64 | $20.03 | 5233 |
| 2024-03-08 | 19.59 | $20.18 | 9000 |
| 2024-03-07 | 19.52 | $20.00 | 4900 |
| 2024-03-06 | 19.46 | $19.85 | 5500 |
| 2024-03-05 | 19.41 | $19.70 | 7200 |
| 2024-03-04 | 19.38 | $19.61 | 7803 |
| 2024-03-01 | 19.36 | $19.61 | 34801 |
| 2024-02-29 | 19.33 | $19.48 | 6105 |
| 2024-02-28 | 19.32 | $19.37 | 7446 |
| 2024-02-27 | 19.31 | $19.34 | 10924 |
| 2024-02-26 | 19.31 | $19.43 | 20500 |
| 2024-02-23 | 19.30 | $19.25 | 3500 |
| 2024-02-22 | 19.31 | $19.34 | 5700 |
| 2024-02-21 | 19.31 | $19.20 | 10300 |
| 2024-02-20 | 19.32 | $19.19 | 6637 |
| 2024-02-16 | 19.34 | $19.30 | 10500 |
| 2024-02-15 | 19.35 | $19.29 | 5300 |
| 2024-02-14 | 19.36 | $19.29 | 2111 |
| 2024-02-13 | 19.38 | $19.16 | 6800 |
| 2024-02-12 | 19.41 | $19.32 | 5500 |
| 2024-02-09 | 19.43 | $19.60 | 4734 |
| 2024-02-08 | 19.42 | $19.29 | 3700 |
| 2024-02-07 | 19.45 | $19.33 | 11242 |
| 2024-02-06 | 19.48 | $19.35 | 4900 |
| 2024-02-05 | 19.50 | $19.37 | 2749 |
| 2024-02-02 | 19.53 | $19.43 | 2300 |
| 2024-02-01 | 19.55 | $19.31 | 11241 |
| 2024-01-31 | 19.59 | $19.34 | 6300 |
| 2024-01-30 | 19.62 | $19.29 | 10510 |
| 2024-01-29 | 19.66 | $19.38 | 2900 |
| 2024-01-26 | 19.69 | $19.44 | 4800 |
| 2024-01-25 | 19.71 | $19.46 | 3747 |
| 2024-01-24 | 19.73 | $19.45 | 25200 |
| 2024-01-23 | 19.75 | $19.48 | 7000 |
| 2024-01-22 | 19.77 | $19.78 | 1931 |
| 2024-01-19 | 19.75 | $19.84 | 631 |
| 2024-01-18 | 19.72 | $19.71 | 3500 |
| 2024-01-17 | 19.70 | $19.60 | 8800 |
| 2024-01-16 | 19.69 | $19.96 | 6747 |
| 2024-01-12 | 19.64 | $20.00 | 7047 |
| 2024-01-11 | 19.59 | $19.85 | 6700 |
| 2024-01-10 | 19.54 | $19.97 | 3400 |
| 2024-01-09 | 19.47 | $20.00 | 7600 |
| 2024-01-08 | 19.39 | $20.10 | 20400 |
| 2024-01-05 | 19.30 | $19.63 | 2500 |
| 2024-01-04 | 19.25 | $19.61 | 4019 |
| 2024-01-03 | 19.20 | $19.60 | 3237 |
| 2024-01-02 | 19.14 | $19.70 | 8729 |
| 2023-12-29 | 19.07 | $19.44 | 10300 |
| 2023-12-28 | 19.01 | $19.34 | 20200 |
| 2023-12-27 | 18.96 | $19.23 | 16700 |
| 2023-12-26 | 18.91 | $19.23 | 7800 |
| 2023-12-22 | 18.85 | $19.01 | 4115 |
| 2023-12-21 | 18.81 | $19.03 | 4300 |
| 2023-12-20 | 18.76 | $19.15 | 17900 |
| 2023-12-19 | 18.70 | $19.01 | 4128 |
| 2023-12-18 | 18.64 | $18.89 | 4426 |
| 2023-12-15 | 18.58 | $18.90 | 8334 |
| 2023-12-14 | 18.52 | $19.17 | 10300 |
| 2023-12-13 | 18.43 | $18.90 | 9500 |
| 2023-12-12 | 18.37 | $18.77 | 10505 |
| 2023-12-11 | 18.31 | $18.31 | 6900 |
| 2023-12-08 | 18.29 | $18.60 | 9800 |
| 2023-12-07 | 18.24 | $19.11 | 8328 |
| 2023-12-06 | 18.14 | $19.00 | 12200 |
| 2023-12-05 | 18.04 | $18.95 | 29700 |
| 2023-12-04 | 17.94 | $18.34 | 11216 |
| 2023-12-01 | 17.90 | $18.21 | 8125 |
| 2023-11-30 | 17.87 | $17.96 | 19500 |
| 2023-11-29 | 17.85 | $17.91 | 6100 |
| 2023-11-28 | 17.84 | $17.88 | 5802 |
| 2023-11-27 | 17.82 | $17.80 | 7400 |
| 2023-11-24 | 17.80 | $18.00 | 2703 |
| 2023-11-22 | 17.76 | $17.55 | 11600 |
| 2023-11-21 | 17.77 | $17.47 | 2800 |
| 2023-11-20 | 17.77 | $17.71 | 2641 |
| 2023-11-17 | 17.76 | $18.08 | 6900 |
| 2023-11-16 | 17.71 | $17.98 | 4410 |
| 2023-11-15 | 17.66 | $18.09 | 8118 |
| 2023-11-14 | 17.60 | $18.14 | 8500 |
| 2023-11-13 | 17.54 | $18.15 | 11100 |
| 2023-11-10 | 17.48 | $17.84 | 822 |
| 2023-11-09 | 17.44 | $17.70 | 1935 |
| 2023-11-08 | 17.41 | $17.79 | 3502 |
| 2023-11-07 | 17.38 | $17.72 | 6500 |
| 2023-11-06 | 17.35 | $17.83 | 2810 |
| 2023-11-03 | 17.31 | $17.87 | 2931 |
| 2023-11-02 | 17.26 | $17.62 | 8625 |
| 2023-11-01 | 17.24 | $16.87 | 3832 |
| 2023-10-31 | 17.28 | $16.86 | 3900 |
| 2023-10-30 | 17.33 | $16.70 | 2440 |
| 2023-10-27 | 17.41 | $16.90 | 3000 |
| 2023-10-26 | 17.47 | $16.87 | 2500 |
| 2023-10-25 | 17.53 | $17.40 | 1000 |
| 2023-10-24 | 17.55 | $17.16 | 1220 |
| 2023-10-23 | 17.59 | $17.58 | 1900 |
| 2023-10-20 | 17.59 | $17.58 | 2400 |
| 2023-10-19 | 17.60 | $17.18 | 3700 |
| 2023-10-18 | 17.65 | $17.94 | 2434 |
| 2023-10-17 | 17.63 | $17.95 | 3700 |
| 2023-10-16 | 17.61 | $17.99 | 2400 |
| 2023-10-13 | 17.60 | $17.47 | 6143 |
| 2023-10-12 | 17.64 | $17.75 | 2239 |
| 2023-10-11 | 17.66 | $17.34 | 1109 |
| 2023-10-10 | 17.73 | $17.36 | 2600 |
| 2023-10-09 | 17.81 | $17.50 | 3100 |
| 2023-10-06 | 17.88 | $17.28 | 1900 |
| 2023-10-05 | 17.98 | $17.25 | 13800 |
| 2023-10-04 | 18.09 | $17.30 | 8602 |
| 2023-10-03 | 18.21 | $17.60 | 5600 |
| 2023-10-02 | 18.31 | $17.84 | 5804 |
| 2023-09-29 | 18.39 | $17.99 | 8444 |
| 2023-09-28 | 18.46 | $17.61 | 18800 |
| 2023-09-27 | 18.58 | $17.77 | 3000 |
| 2023-09-26 | 18.68 | $17.65 | 7317 |
| 2023-09-25 | 18.80 | $17.95 | 28500 |
| 2023-09-22 | 18.89 | $18.38 | 2328 |
| 2023-09-21 | 18.94 | $18.23 | 7643 |
| 2023-09-20 | 18.99 | $18.40 | 9731 |
| 2023-09-19 | 19.02 | $18.99 | 6209 |
| 2023-09-18 | 18.99 | $19.03 | 4600 |
| 2023-09-15 | 18.96 | $19.13 | 10500 |
| 2023-09-14 | 18.91 | $19.24 | 3100 |
| 2023-09-13 | 18.84 | $18.91 | 5700 |
| 2023-09-12 | 18.80 | $19.01 | 5600 |
| 2023-09-11 | 18.74 | $19.12 | 8928 |
| 2023-09-08 | 18.68 | $19.04 | 9537 |
| 2023-09-07 | 18.61 | $19.29 | 4243 |
| 2023-09-06 | 18.51 | $19.52 | 6021 |
| 2023-09-05 | 18.38 | $19.50 | 15700 |
| 2023-09-01 | 18.23 | $19.20 | 2100 |
| 2023-08-31 | 18.11 | $19.11 | 4035 |
| 2023-08-30 | 17.99 | $19.02 | 5040 |
| 2023-08-29 | 17.87 | $18.76 | 49400 |
| 2023-08-28 | 17.76 | $18.41 | 29300 |
| 2023-08-25 | 17.69 | $17.62 | 2900 |
| 2023-08-24 | 17.69 | $17.35 | 7412 |
| 2023-08-23 | 17.72 | $17.39 | 3800 |
| 2023-08-22 | 17.75 | $17.27 | 7900 |
| 2023-08-21 | 17.78 | $17.87 | 1841 |
| 2023-08-18 | 17.76 | $18.01 | 6800 |
| 2023-08-17 | 17.72 | $18.11 | 6641 |
| 2023-08-16 | 17.66 | $18.10 | 6300 |
| 2023-08-15 | 17.60 | $18.10 | 8000 |
| 2023-08-14 | 17.54 | $18.13 | 11705 |
| 2023-08-11 | 17.46 | $18.43 | 12300 |
| 2023-08-10 | 17.36 | $17.46 | 23800 |
| 2023-08-09 | 17.34 | $17.22 | 10500 |
| 2023-08-08 | 17.34 | $17.31 | 13922 |
| 2023-08-07 | 17.34 | $17.19 | 4500 |
| 2023-08-04 | 17.34 | $17.24 | 25800 |
| 2023-08-03 | 17.34 | $17.40 | 2522 |
| 2023-08-02 | 17.32 | $17.60 | 945 |
| 2023-08-01 | 17.27 | $17.56 | 2921 |
| 2023-07-31 | 17.23 | $17.65 | 4900 |
| 2023-07-28 | 17.18 | $17.50 | 3935 |
| 2023-07-27 | 17.14 | $17.45 | 1839 |
| 2023-07-26 | 17.09 | $17.49 | 830 |
| 2023-07-25 | 17.04 | $17.31 | 2209 |
| 2023-07-24 | 17.01 | $17.15 | 1718 |
| 2023-07-21 | 16.98 | $16.93 | 7117 |
| 2023-07-20 | 16.97 | $17.11 | 13448 |
| 2023-07-19 | 16.94 | $17.20 | 10200 |
| 2023-07-18 | 16.90 | $17.16 | 5247 |
| 2023-07-17 | 16.87 | $17.01 | 7900 |
| 2023-07-14 | 16.84 | $16.88 | 14213 |
| 2023-07-13 | 16.83 | $16.96 | 6000 |
| 2023-07-12 | 16.81 | $17.08 | 6300 |
| 2023-07-11 | 16.77 | $17.10 | 4838 |
| 2023-07-10 | 16.73 | $16.95 | 6100 |
| 2023-07-07 | 16.70 | $16.90 | 1920 |
| 2023-07-06 | 16.68 | $16.73 | 2300 |
| 2023-07-05 | 16.67 | $16.85 | 13818 |
| 2023-07-03 | 16.64 | $16.88 | 10316 |
| 2023-06-30 | 16.61 | $16.98 | 1200 |
| 2023-06-29 | 16.56 | $17.00 | 12200 |
| 2023-06-28 | 16.50 | $16.61 | 1418 |
| 2023-06-27 | 16.47 | $16.55 | 4600 |
| 2023-06-26 | 16.44 | $16.32 | 4100 |
| 2023-06-23 | 16.43 | $16.30 | 5800 |
| 2023-06-22 | 16.42 | $16.30 | 6233 |
| 2023-06-21 | 16.41 | $16.52 | 9046 |
| 2023-06-20 | 16.37 | $16.59 | 9624 |
| 2023-06-16 | 16.32 | $16.73 | 12615 |
| 2023-06-15 | 16.26 | $16.77 | 5700 |
| 2023-06-14 | 16.19 | $16.75 | 7043 |
| 2023-06-13 | 16.12 | $16.60 | 13004 |
| 2023-06-12 | 16.06 | $16.38 | 4533 |
| 2023-06-09 | 16.03 | $16.58 | 4300 |
| 2023-06-08 | 15.97 | $16.82 | 3600 |
| 2023-06-07 | 15.89 | $16.67 | 10033 |
| 2023-06-06 | 15.82 | $16.35 | 13400 |
| 2023-06-05 | 15.78 | $16.09 | 23200 |
| 2023-06-02 | 15.76 | $15.96 | 32300 |
| 2023-06-01 | 15.75 | $15.38 | 6700 |
| 2023-05-31 | 15.80 | $15.20 | 8900 |
| 2023-05-30 | 15.86 | $15.32 | 11011 |
| 2023-05-26 | 15.90 | $15.50 | 5329 |
| 2023-05-25 | 15.93 | $15.38 | 6500 |
| 2023-05-24 | 15.98 | $15.50 | 9930 |
| 2023-05-23 | 16.01 | $15.80 | 7315 |
| 2023-05-22 | 16.02 | $15.87 | 2246 |
| 2023-05-19 | 16.02 | $16.12 | 7200 |
| 2023-05-18 | 15.99 | $16.30 | 2326 |
| 2023-05-17 | 15.95 | $16.35 | 4000 |
| 2023-05-16 | 15.91 | $16.35 | 4100 |
| 2023-05-15 | 15.87 | $16.25 | 2600 |
| 2023-05-12 | 15.84 | $16.45 | 210 |
| 2023-05-11 | 15.80 | $16.34 | 9027 |
| 2023-05-10 | 15.78 | $16.37 | 8925 |
| 2023-05-09 | 15.77 | $16.07 | 10300 |
| 2023-05-08 | 15.79 | $15.97 | 9219 |
| 2023-05-05 | 15.84 | $15.20 | 4334 |
| 2023-05-04 | 15.98 | $15.18 | 3500 |
| 2023-05-03 | 16.13 | $15.15 | 6400 |
| 2023-05-02 | 16.31 | $15.17 | 29700 |
| 2023-05-01 | 16.50 | $15.29 | 61400 |
| 2023-04-28 | 16.70 | $15.26 | 339428 |
| 2023-04-27 | 16.91 | $16.10 | 23300 |
| 2023-04-26 | 17.05 | $15.31 | 14700 |
| 2023-04-25 | 17.28 | $15.98 | 14500 |
| 2023-04-24 | 17.47 | $16.00 | 129100 |
| 2023-04-21 | 17.66 | $16.50 | 12530 |
| 2023-04-20 | 17.82 | $16.50 | 14100 |
| 2023-04-19 | 17.99 | $16.51 | 34946 |
| 2023-04-18 | 18.17 | $16.85 | 21421 |
| 2023-04-17 | 18.32 | $17.12 | 65012 |
| 2023-04-14 | 18.45 | $17.63 | 22600 |
| 2023-04-13 | 18.53 | $18.28 | 4317 |
| 2023-04-12 | 18.55 | $18.06 | 3900 |
| 2023-04-11 | 18.58 | $18.61 | 10301 |
| 2023-04-10 | 18.55 | $18.69 | 7702 |
| 2023-04-06 | 18.51 | $18.60 | 10600 |
| 2023-04-05 | 18.48 | $18.75 | 336 |
| 2023-04-04 | 18.43 | $18.75 | 17615 |
| 2023-04-03 | 18.38 | $18.87 | 12700 |
| 2023-03-31 | 18.33 | $18.50 | 5225 |
| 2023-03-30 | 18.30 | $18.27 | 8307 |
| 2023-03-29 | 18.30 | $18.15 | 4409 |
| 2023-03-28 | 18.32 | $18.60 | 1548 |
| 2023-03-27 | 18.30 | $18.27 | 11200 |
| 2023-03-24 | 18.31 | $19.25 | 1222 |
| 2023-03-23 | 18.23 | $19.25 | 24100 |
| 2023-03-22 | 18.15 | $18.88 | 1800 |
| 2023-03-21 | 18.12 | $18.99 | 15314 |
| 2023-03-20 | 18.09 | $17.50 | 7500 |
| 2023-03-17 | 18.22 | $17.50 | 7922 |
| 2023-03-16 | 18.37 | $18.02 | 11319 |
| 2023-03-15 | 18.49 | $17.03 | 2800 |
| 2023-03-14 | 18.73 | $17.50 | 9400 |
| 2023-03-13 | 18.95 | $16.71 | 11601 |
| 2023-03-10 | 19.26 | $17.99 | 25300 |
| 2023-03-09 | 19.48 | $18.40 | 6600 |
| 2023-03-08 | 19.67 | $18.67 | 1811 |
| 2023-03-07 | 19.86 | $18.75 | 3100 |
| 2023-03-06 | 20.06 | $18.73 | 3247 |
| 2023-03-03 | 20.27 | $18.72 | 11321 |
| 2023-03-02 | 20.50 | $18.55 | 5849 |
| 2023-03-01 | 20.76 | $19.01 | 2800 |
| 2023-02-28 | 20.98 | $19.44 | 14611 |
| 2023-02-27 | 21.18 | $19.10 | 7720 |
| 2023-02-24 | 21.42 | $19.41 | 17600 |
| 2023-02-23 | 21.63 | $20.47 | 8716 |
| 2023-02-22 | 21.76 | $20.66 | 1330 |
| 2023-02-21 | 21.86 | $20.98 | 8200 |
| 2023-02-17 | 21.94 | $21.53 | 3200 |
| 2023-02-16 | 21.97 | $22.01 | 2100 |
| 2023-02-15 | 21.94 | $22.00 | 800 |
| 2023-02-14 | 21.92 | $22.07 | 1400 |
| 2023-02-13 | 21.88 | $22.21 | 2200 |
| 2023-02-10 | 21.82 | $22.20 | 1133 |
| 2023-02-09 | 21.75 | $22.22 | 2900 |
| 2023-02-08 | 21.67 | $22.15 | 200 |
| 2023-02-07 | 21.59 | $22.37 | 746 |
| 2023-02-06 | 21.48 | $22.00 | 6800 |
| 2023-02-03 | 21.39 | $22.40 | 2833 |
| 2023-02-02 | 21.26 | $21.60 | 2106 |
| 2023-02-01 | 21.20 | $21.50 | 1434 |
| 2023-01-31 | 21.13 | $21.49 | 7100 |
| 2023-01-30 | 21.07 | $21.25 | 3300 |
| 2023-01-27 | 21.01 | $21.48 | 3100 |
| 2023-01-26 | 20.93 | $21.29 | 2542 |
| 2023-01-25 | 20.85 | $21.64 | 1200 |
| 2023-01-24 | 20.73 | $21.49 | 2700 |
| 2023-01-23 | 20.62 | $20.89 | 2200 |
| 2023-01-20 | 20.56 | $21.52 | 2843 |
| 2023-01-19 | 20.44 | $21.44 | 700 |
| 2023-01-18 | 20.31 | $21.38 | 3735 |
| 2023-01-17 | 20.18 | $20.97 | 2519 |
| 2023-01-13 | 20.09 | $20.50 | 3600 |
| 2023-01-12 | 20.04 | $20.16 | 3600 |
| 2023-01-11 | 20.02 | $20.04 | 1700 |
| 2023-01-10 | 20.01 | $20.39 | 1505 |
| 2023-01-09 | 19.96 | $20.45 | 1300 |
| 2023-01-06 | 19.89 | $20.35 | 4310 |
| 2023-01-05 | 19.82 | $20.31 | 6427 |
| 2023-01-04 | 19.74 | $20.05 | 2800 |
| 2023-01-03 | 19.68 | $20.04 | 928 |
| 2022-12-30 | 19.62 | $19.70 | 2000 |
| 2022-12-29 | 19.58 | $19.69 | 3000 |
| 2022-12-28 | 19.54 | $19.42 | 4326 |
| 2022-12-27 | 19.51 | $19.63 | 817 |
| 2022-12-23 | 19.46 | $19.75 | 3942 |
| 2022-12-22 | 19.40 | $19.60 | 5200 |
| 2022-12-21 | 19.34 | $19.94 | 5500 |
| 2022-12-20 | 19.24 | $19.82 | 15617 |
| 2022-12-19 | 19.14 | $19.94 | 7308 |
| 2022-12-16 | 19.02 | $20.04 | 7000 |
| 2022-12-15 | 18.89 | $20.00 | 10800 |
| 2022-12-14 | 18.76 | $20.17 | 6500 |
| 2022-12-13 | 18.61 | $19.97 | 6800 |
| 2022-12-12 | 18.47 | $19.45 | 22700 |
| 2022-12-09 | 18.39 | $18.45 | 11923 |
| 2022-12-08 | 18.42 | $18.28 | 37447 |
| 2022-12-07 | 18.46 | $18.01 | 11600 |
| 2022-12-06 | 18.52 | $18.30 | 4800 |
| 2022-12-05 | 18.56 | $18.21 | 5548 |
| 2022-12-02 | 18.61 | $18.81 | 6000 |
| 2022-12-01 | 18.59 | $18.53 | 445 |
| 2022-11-30 | 18.60 | $18.48 | 1235 |
| 2022-11-29 | 18.62 | $18.23 | 10707 |
| 2022-11-28 | 18.65 | $18.10 | 13500 |
| 2022-11-25 | 18.71 | $18.29 | 6138 |
| 2022-11-23 | 18.74 | $18.57 | 13745 |
| 2022-11-22 | 18.75 | $18.18 | 21700 |
| 2022-11-21 | 18.79 | $18.14 | 15842 |
| 2022-11-18 | 18.84 | $18.30 | 8631 |
| 2022-11-17 | 18.86 | $18.65 | 5500 |
| 2022-11-16 | 18.85 | $19.11 | 3608 |
| 2022-11-15 | 18.78 | $19.50 | 9238 |
| 2022-11-14 | 18.68 | $19.50 | 4700 |
| 2022-11-11 | 18.58 | $20.30 | 2500 |
| 2022-11-10 | 18.40 | $20.35 | 9901 |
| 2022-11-09 | 18.21 | $18.57 | 2120 |
| 2022-11-08 | 18.21 | $18.22 | 3900 |
| 2022-11-07 | 18.25 | $18.00 | 4600 |
| 2022-11-04 | 18.33 | $17.97 | 1732 |
| 2022-11-03 | 18.43 | $17.88 | 6112 |
| 2022-11-02 | 18.56 | $18.25 | 1705 |
| 2022-11-01 | 18.66 | $18.64 | 2644 |
| 2022-10-31 | 18.74 | $18.25 | 7600 |
| 2022-10-28 | 18.88 | $18.60 | 9612 |
| 2022-10-27 | 19.00 | $18.20 | 3300 |
| 2022-10-26 | 19.17 | $18.06 | 9600 |
| 2022-10-25 | 19.37 | $18.10 | 18516 |
| 2022-10-24 | 19.58 | $17.33 | 43221 |
| 2022-10-21 | 19.87 | $17.60 | 31100 |
| 2022-10-20 | 20.16 | $17.90 | 31400 |
| 2022-10-19 | 20.44 | $18.01 | 47229 |
| 2022-10-18 | 20.72 | $18.34 | 43615 |
| 2022-10-17 | 20.98 | $19.84 | 5700 |
| 2022-10-14 | 21.11 | $19.99 | 12400 |
| 2022-10-13 | 21.25 | $20.17 | 7100 |
| 2022-10-12 | 21.37 | $21.77 | 610 |
| 2022-10-11 | 21.35 | $20.62 | 2222 |
| 2022-10-10 | 21.44 | $21.31 | 1700 |
| 2022-10-07 | 21.47 | $21.38 | 1711 |
| 2022-10-06 | 21.50 | $21.52 | 435 |
| 2022-10-05 | 21.53 | $21.42 | 1800 |
| 2022-10-04 | 21.57 | $21.62 | 2315 |
| 2022-10-03 | 21.61 | $21.65 | 2900 |
| 2022-09-30 | 21.65 | $21.39 | 22443 |
| 2022-09-29 | 21.72 | $21.62 | 446970 |
| 2022-09-28 | 21.78 | $21.62 | 4900 |
| 2022-09-27 | 21.85 | $20.96 | 3100 |
| 2022-09-26 | 22.00 | $20.61 | 3835 |
| 2022-09-23 | 22.20 | $20.64 | 10800 |
| 2022-09-22 | 22.41 | $21.03 | 3635 |
| 2022-09-21 | 22.61 | $21.62 | 6014 |
| 2022-09-20 | 22.76 | $21.60 | 6100 |
| 2022-09-19 | 22.92 | $22.44 | 7436 |
| 2022-09-16 | 23.02 | $22.90 | 5911 |
| 2022-09-15 | 23.08 | $22.05 | 15647 |
| 2022-09-14 | 23.23 | $21.85 | 5800 |
| 2022-09-13 | 23.42 | $21.95 | 16803 |
| 2022-09-12 | 23.60 | $22.75 | 1548 |
| 2022-09-09 | 23.72 | $23.25 | 600 |
| 2022-09-08 | 23.79 | $22.97 | 3537 |
| 2022-09-07 | 23.89 | $23.60 | 501 |
| 2022-09-06 | 23.93 | $23.19 | 443 |
| 2022-09-02 | 24.00 | $23.18 | 303 |
| 2022-09-01 | 24.08 | $23.24 | 1238 |
| 2022-08-31 | 24.15 | $23.57 | 4024 |
| 2022-08-30 | 24.19 | $24.20 | 1300 |
| 2022-08-29 | 24.17 | $23.85 | 726 |
| 2022-08-26 | 24.17 | $24.20 | 2321 |
| 2022-08-25 | 24.13 | $24.37 | 223635 |
| 2022-08-24 | 24.07 | $24.37 | 3834 |
| 2022-08-23 | 24.00 | $24.36 | 9100 |
| 2022-08-22 | 23.92 | $24.55 | 2300 |
| 2022-08-19 | 23.81 | $24.70 | 19100 |
| 2022-08-18 | 23.67 | $24.50 | 3004 |
| 2022-08-17 | 23.54 | $24.54 | 11028 |
| 2022-08-16 | 23.40 | $24.12 | 1200 |
| 2022-08-15 | 23.29 | $24.25 | 3216 |
| 2022-08-12 | 23.16 | $24.08 | 4500 |
| 2022-08-11 | 23.03 | $24.05 | 2428 |
| 2022-08-10 | 22.90 | $23.69 | 4200 |
| 2022-08-09 | 22.80 | $23.00 | 4910 |
| 2022-08-08 | 22.76 | $23.10 | 1600 |
| 2022-08-05 | 22.71 | $23.20 | 600 |
| 2022-08-04 | 22.65 | $23.30 | 6100 |
| 2022-08-03 | 22.57 | $23.29 | 1327 |
| 2022-08-02 | 22.50 | $23.20 | 620 |
| 2022-08-01 | 22.42 | $22.96 | 9000 |
| 2022-07-29 | 22.37 | $22.50 | 7649 |
| 2022-07-28 | 22.35 | $22.39 | 20400 |
| 2022-07-27 | 22.35 | $22.44 | 3445 |
| 2022-07-26 | 22.33 | $22.30 | 2800 |
| 2022-07-25 | 22.33 | $22.29 | 1300 |
| 2022-07-22 | 22.33 | $22.10 | 1900 |
| 2022-07-21 | 22.35 | $22.29 | 2933 |
| 2022-07-20 | 22.34 | $22.20 | 3714 |
| 2022-07-19 | 22.34 | $22.30 | 2232 |
| 2022-07-18 | 22.33 | $22.50 | 200 |
| 2022-07-15 | 22.28 | $22.07 | 3738 |
| 2022-07-14 | 22.28 | $22.35 | 1349 |
| 2022-07-13 | 22.26 | $22.79 | 2300 |
| 2022-07-12 | 22.19 | $22.53 | 2900 |
| 2022-07-11 | 22.14 | $22.60 | 111967 |
| 2022-07-08 | 22.09 | $22.60 | 5700 |
| 2022-07-07 | 22.04 | $22.70 | 1200 |
| 2022-07-06 | 21.99 | $22.33 | 2012 |
| 2022-07-05 | 21.97 | $22.19 | 736 |
| 2022-07-01 | 21.97 | $22.24 | 7524 |
| 2022-06-30 | 21.97 | $21.75 | 6300 |
| 2022-06-29 | 22.03 | $21.82 | 56133 |
| 2022-06-28 | 22.09 | $21.82 | 400 |
| 2022-06-27 | 22.15 | $22.30 | 3712 |
| 2022-06-24 | 22.17 | $21.77 | 3300 |
| 2022-06-23 | 22.25 | $22.54 | 2140 |
| 2022-06-22 | 22.26 | $21.30 | 3300 |
| 2022-06-21 | 22.39 | $21.39 | 3905 |
| 2022-06-17 | 22.53 | $21.33 | 9548 |
| 2022-06-16 | 22.69 | $21.01 | 1337 |
| 2022-06-15 | 22.90 | $22.00 | 2600 |
| 2022-06-14 | 23.01 | $22.14 | 5412 |
| 2022-06-13 | 23.12 | $22.56 | 8427 |
| 2022-06-10 | 23.18 | $22.95 | 3400 |
| 2022-06-09 | 23.20 | $22.95 | 3204 |
| 2022-06-08 | 23.22 | $22.80 | 1406 |
| 2022-06-07 | 23.25 | $22.90 | 5820 |
| 2022-06-06 | 23.26 | $23.25 | 1300 |
| 2022-06-03 | 23.25 | $23.30 | 28216 |
| 2022-06-02 | 23.22 | $23.30 | 643 |
| 2022-06-01 | 23.20 | $23.30 | 1300 |
| 2022-05-31 | 23.17 | $23.29 | 1100 |
| 2022-05-27 | 23.15 | $23.55 | 2000 |
| 2022-05-26 | 23.11 | $22.80 | 300 |
| 2022-05-25 | 23.14 | $22.80 | 1100 |
| 2022-05-24 | 23.17 | $23.50 | 550 |
| 2022-05-23 | 23.14 | $23.50 | 1422 |
| 2022-05-20 | 23.11 | $24.00 | 675 |
| 2022-05-19 | 23.04 | $24.00 | 939 |
| 2022-05-18 | 22.96 | $24.49 | 5237 |
| 2022-05-17 | 22.84 | $23.00 | 349 |
| 2022-05-16 | 22.87 | $22.41 | 1210 |
| 2022-05-13 | 22.96 | $22.17 | 5700 |
| 2022-05-12 | 23.09 | $22.17 | 4100 |
| 2022-05-11 | 23.22 | $22.13 | 8516 |
| 2022-05-10 | 23.37 | $22.20 | 7521 |
| 2022-05-09 | 23.53 | $22.35 | 7228 |
| 2022-05-06 | 23.68 | $23.00 | 7200 |
| 2022-05-05 | 23.77 | $23.00 | 2900 |
| 2022-05-04 | 23.88 | $23.15 | 7127 |
| 2022-05-03 | 23.97 | $23.15 | 5300 |
| 2022-05-02 | 24.08 | $23.95 | 800 |
| 2022-04-29 | 24.12 | $24.00 | 21429 |
| 2022-04-28 | 24.15 | $23.56 | 934 |
| 2022-04-27 | 24.23 | $23.58 | 3600 |
| 2022-04-26 | 24.32 | $23.94 | 600 |
| 2022-04-25 | 24.38 | $23.96 | 2006 |
| 2022-04-22 | 24.44 | $24.00 | 10812 |
| 2022-04-21 | 24.50 | $24.00 | 9532 |
| 2022-04-20 | 24.57 | $24.48 | 3737 |
| 2022-04-19 | 24.59 | $24.50 | 1600 |
| 2022-04-18 | 24.61 | $24.44 | 2500 |
| 2022-04-14 | 24.65 | $24.25 | 1500 |
| 2022-04-13 | 24.70 | $24.25 | 1800 |
| 2022-04-12 | 24.77 | $24.38 | 7100 |
| 2022-04-11 | 24.82 | $24.27 | 5522 |
| 2022-04-08 | 24.89 | $24.60 | 4623 |
| 2022-04-07 | 24.93 | $24.59 | 15611 |
| 2022-04-06 | 24.98 | $24.80 | 6834 |
| 2022-04-05 | 25.00 | $24.90 | 5000 |
| 2022-04-04 | 25.01 | $24.85 | 800 |
| 2022-04-01 | 25.03 | $24.85 | 7222 |
| 2022-03-31 | 25.06 | $24.95 | 3420 |
| 2022-03-30 | 25.07 | $24.90 | 1100 |
| 2022-03-29 | 25.09 | $25.15 | 4707 |
| 2022-03-28 | 25.08 | $25.00 | 1148 |
| 2022-03-25 | 25.09 | $24.80 | 30000 |
| 2022-03-24 | 25.12 | $25.00 | 7200 |
| 2022-03-23 | 25.13 | $24.85 | 2724 |
| 2022-03-22 | 25.15 | $25.00 | 1100 |
| 2022-03-21 | 25.16 | $25.29 | 1114 |
| 2022-03-18 | 25.14 | $25.27 | 1516 |
| 2022-03-17 | 25.12 | $25.34 | 500 |
| 2022-03-16 | 25.09 | $25.40 | 200 |
| 2022-03-15 | 25.04 | $25.45 | 2000 |
| 2022-03-14 | 24.99 | $24.95 | 1100 |
| 2022-03-11 | 24.99 | $25.08 | 2900 |
| 2022-03-10 | 24.98 | $25.00 | 1516 |
| 2022-03-09 | 24.98 | $25.00 | 926 |
| 2022-03-08 | 24.98 | $25.00 | 6106 |
| 2022-03-07 | 24.98 | $25.05 | 1200 |
| 2022-03-04 | 24.98 | $25.08 | 1400 |
| 2022-03-03 | 24.98 | $25.13 | 650 |
| 2022-03-02 | 24.98 | $25.13 | 628 |
| 2022-03-01 | 24.99 | $25.29 | 2000 |
| 2022-02-28 | 24.98 | $24.96 | 2149 |
| 2022-02-25 | 25.01 | $24.75 | 9635 |
| 2022-02-24 | 25.07 | $24.76 | 11100 |
| 2022-02-23 | 25.13 | $24.92 | 2700 |
| 2022-02-22 | 25.18 | $24.87 | 7600 |
| 2022-02-18 | 25.25 | $24.90 | 4542 |
| 2022-02-17 | 25.31 | $24.51 | 916 |
| 2022-02-16 | 25.43 | $24.75 | 6900 |
| 2022-02-15 | 25.53 | $24.70 | 9005 |
| 2022-02-14 | 25.64 | $24.79 | 7000 |
| 2022-02-11 | 25.76 | $25.01 | 15600 |
| 2022-02-10 | 25.86 | $25.21 | 9845 |
| 2022-02-09 | 25.95 | $25.54 | 1000 |
| 2022-02-08 | 26.02 | $25.41 | 3500 |
| 2022-02-07 | 26.10 | $25.75 | 2100 |
| 2022-02-04 | 26.15 | $25.90 | 3800 |
| 2022-02-03 | 26.19 | $25.88 | 1713 |
| 2022-02-02 | 26.23 | $25.99 | 3049 |
| 2022-02-01 | 26.26 | $25.99 | 575 |
| 2022-01-31 | 26.30 | $25.99 | 3010 |
| 2022-01-28 | 26.34 | $25.77 | 1600 |
| 2022-01-27 | 26.41 | $26.05 | 4920 |
| 2022-01-26 | 26.45 | $25.95 | 1300 |
| 2022-01-25 | 26.50 | $26.35 | 800 |
| 2022-01-24 | 26.51 | $26.34 | 1436 |
| 2022-01-21 | 26.52 | $26.35 | 45700 |
| 2022-01-20 | 26.53 | $26.55 | 6000 |
| 2022-01-19 | 26.52 | $26.69 | 537 |
| 2022-01-18 | 26.50 | $26.69 | 500 |
| 2022-01-14 | 26.47 | $26.69 | 450 |
| 2022-01-13 | 26.44 | $26.69 | 314 |
| 2022-01-12 | 26.41 | $26.57 | 425 |
| 2022-01-11 | 26.39 | $26.57 | 1100 |
| 2022-01-10 | 26.36 | $26.35 | 400 |
| 2022-01-07 | 26.36 | $26.35 | 1707 |
| 2022-01-06 | 26.36 | $26.20 | 818 |
| 2022-01-05 | 26.38 | $26.20 | 1821 |
| 2022-01-04 | 26.40 | $26.72 | 2400 |
| 2022-01-03 | 26.37 | $26.68 | 700 |
| 2021-12-31 | 26.35 | $26.79 | 7500 |
| 2021-12-30 | 26.31 | $26.35 | 350 |
| 2021-12-29 | 26.33 | $26.35 | 3148 |
| 2021-12-28 | 26.35 | $26.25 | 639 |
| 2021-12-27 | 26.38 | $26.11 | 1800 |
| 2021-12-23 | 26.42 | $26.23 | 300 |
| 2021-12-22 | 26.47 | $26.23 | 3600 |
| 2021-12-21 | 26.51 | $26.36 | 300 |
| 2021-12-20 | 26.55 | $26.19 | 5439 |
| 2021-12-17 | 26.60 | $26.08 | 621 |
| 2021-12-16 | 26.67 | $26.08 | 37225 |
| 2021-12-15 | 26.75 | $26.30 | 743 |
| 2021-12-14 | 26.81 | $26.20 | 1400 |
| 2021-12-13 | 26.88 | $26.45 | 1800 |
| 2021-12-10 | 26.94 | $26.59 | 300 |
| 2021-12-09 | 26.98 | $26.59 | 7000 |
| 2021-12-08 | 27.03 | $26.60 | 2141 |
| 2021-12-07 | 27.08 | $27.00 | 503 |
| 2021-12-06 | 27.09 | $27.03 | 3900 |
| 2021-12-03 | 27.11 | $27.08 | 6500 |
| 2021-12-02 | 27.11 | $27.17 | 102404 |
| 2021-12-01 | 27.11 | $27.05 | 12828 |
| 2021-11-30 | 27.13 | $27.06 | 19100 |
| 2021-11-29 | 27.15 | $26.89 | 2007 |
| 2021-11-26 | 27.18 | $27.15 | 1500 |
| 2021-11-24 | 27.20 | $27.33 | 500 |
| 2021-11-23 | 27.19 | $27.04 | 1400 |
| 2021-11-22 | 27.22 | $26.72 | 500 |
| 2021-11-19 | 27.27 | $27.04 | 1128 |
| 2021-11-18 | 27.30 | $27.25 | 2000 |
| 2021-11-17 | 27.31 | $27.10 | 4417 |
| 2021-11-16 | 27.33 | $26.90 | 2743 |
| 2021-11-15 | 27.37 | $27.27 | 2932 |
| 2021-11-12 | 27.37 | $27.40 | 400 |
| 2021-11-11 | 27.36 | $27.40 | 3800 |
| 2021-11-10 | 27.35 | $27.36 | 900 |
| 2021-11-09 | 27.33 | $27.40 | 2300 |
| 2021-11-08 | 27.32 | $27.54 | 627 |
| 2021-11-05 | 27.28 | $27.14 | 1200 |
| 2021-11-04 | 27.28 | $27.14 | 3200 |
| 2021-11-03 | 27.28 | $27.31 | 3900 |
| 2021-11-02 | 27.26 | $27.61 | 2100 |
| 2021-11-01 | 27.21 | $27.98 | 1545 |
| 2021-10-29 | 27.11 | $27.41 | 405 |
| 2021-10-28 | 27.07 | $27.39 | 2515 |
| 2021-10-27 | 27.02 | $27.20 | 4713 |
| 2021-10-26 | 27.00 | $27.40 | 524 |
| 2021-10-25 | 26.95 | $27.01 | 820 |
| 2021-10-22 | 26.94 | $27.25 | — |
| 2021-10-21 | 26.90 | $27.25 | 1000 |
| 2021-10-20 | 26.87 | $27.00 | 1738 |
| 2021-10-19 | 26.86 | $26.86 | 1000 |
| 2021-10-18 | 26.86 | $27.00 | 8645 |
| 2021-10-15 | 26.85 | $26.94 | 600 |
| 2021-10-14 | 26.85 | $27.13 | 1400 |
| 2021-10-13 | 26.83 | $26.80 | 1712 |
| 2021-10-12 | 26.84 | $27.00 | 60900 |
| 2021-10-11 | 26.83 | $26.65 | — |
| 2021-10-08 | 26.86 | $26.65 | 1900 |
| 2021-10-07 | 26.89 | $26.68 | 5500 |
| 2021-10-06 | 26.93 | $26.50 | 3922 |
| 2021-10-05 | 26.98 | $26.67 | 700 |
| 2021-10-04 | 27.01 | $26.77 | 1500 |
| 2021-10-01 | 27.05 | $26.95 | 1837 |
| 2021-09-30 | 27.06 | $27.09 | 1300 |
| 2021-09-29 | 27.07 | $26.83 | 800 |
| 2021-09-28 | 27.10 | $26.90 | 1900 |
| 2021-09-27 | 27.13 | $27.01 | — |
| 2021-09-24 | 27.15 | $27.01 | 200 |
| 2021-09-23 | 27.16 | $27.12 | — |
| 2021-09-22 | 27.17 | $27.12 | 1117 |
| 2021-09-21 | 27.18 | $26.82 | 419 |
| 2021-09-20 | 27.22 | $27.11 | 300 |
| 2021-09-17 | 27.23 | $27.28 | 526 |
| 2021-09-16 | 27.22 | $27.35 | 545 |
| 2021-09-15 | 27.20 | $27.20 | 1216 |
| 2021-09-14 | 27.20 | $27.00 | 4400 |
| 2021-09-13 | 27.21 | $27.22 | — |
| 2021-09-10 | 27.19 | $27.22 | 300 |
| 2021-09-09 | 27.17 | $27.10 | 500 |
| 2021-09-08 | 27.16 | $27.05 | 242 |
| 2021-09-07 | 27.15 | $27.02 | 1013 |
| 2021-09-03 | 27.13 | $27.49 | 309 |
| 2021-09-02 | 27.06 | $27.48 | 1104 |
| 2021-09-01 | 26.99 | $27.44 | 903 |
| 2021-08-31 | 26.92 | $27.43 | 800 |
| 2021-08-30 | 26.85 | $27.43 | 735 |
| 2021-08-27 | 26.77 | $27.20 | 2231 |
| 2021-08-26 | 26.71 | $27.15 | 3400 |
| 2021-08-25 | 26.65 | $27.03 | 4500 |
| 2021-08-24 | 26.61 | $27.00 | 12500 |
| 2021-08-23 | 26.56 | $26.93 | 549 |
| 2021-08-20 | 26.53 | $27.25 | 9300 |
| 2021-08-19 | 26.46 | $26.80 | 3729 |
| 2021-08-18 | 26.44 | $26.84 | 2149 |
| 2021-08-17 | 26.42 | $26.86 | 23405 |
| 2021-08-16 | 26.40 | $26.38 | 1200 |
| 2021-08-13 | 26.43 | $26.29 | 25131 |
| 2021-08-12 | 26.47 | $26.06 | 30900 |
| 2021-08-11 | 26.53 | $26.05 | 9528 |
| 2021-08-10 | 26.61 | $26.09 | 400 |
| 2021-08-09 | 26.68 | $26.00 | 16100 |
| 2021-08-06 | 26.76 | $26.05 | 47200 |
| 2021-08-05 | 26.84 | $26.40 | 22000 |
| 2021-08-04 | 26.89 | $26.52 | 23832 |
| 2021-08-03 | 26.91 | $26.55 | 13329 |
| 2021-08-02 | 26.94 | $26.77 | 1403 |
| 2021-07-30 | 26.93 | $26.73 | 386417 |
| 2021-07-29 | 26.92 | $26.66 | 81100 |
| 2021-07-28 | 26.92 | $26.58 | 63342 |
| 2021-07-27 | 26.91 | $26.82 | 39700 |
| 2021-07-26 | 26.88 | $27.34 | 2205 |
| 2021-07-23 | 26.78 | $27.34 | — |
| 2021-07-22 | 26.68 | $27.34 | 8949 |
| 2021-07-21 | 26.57 | $27.35 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.16
2026-07-17
Close Price
$20.50
Vol: 9714
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.11
Average
20.98
Maximum
27.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.16 | $20.50 | 9714 |
| 2026-07-16 | 20.08 | $20.30 | 5085 |
| 2026-07-15 | 20.04 | $20.24 | 18827 |
| 2026-07-14 | 19.99 | $20.04 | 2725 |
| 2026-07-13 | 19.99 | $20.06 | 1500 |
| 2026-07-10 | 19.98 | $20.04 | 914 |
| 2026-07-09 | 19.97 | $20.04 | 1309 |
| 2026-07-08 | 19.96 | $19.98 | 1712 |
| 2026-07-07 | 19.97 | $20.01 | 4134 |
| 2026-07-06 | 19.97 | $19.98 | 2731 |
| 2026-07-02 | 19.97 | $19.96 | 4000 |
| 2026-07-01 | 19.98 | $19.87 | 4200 |
| 2026-06-30 | 20.01 | $19.95 | 3726 |
| 2026-06-29 | 20.03 | $20.07 | 2009 |
| 2026-06-26 | 20.03 | $20.11 | 4756 |
| 2026-06-25 | 20.02 | $19.88 | 2209 |
| 2026-06-24 | 20.05 | $19.87 | 3600 |
| 2026-06-23 | 20.09 | $19.73 | 8287 |
| 2026-06-22 | 20.18 | $19.90 | 13100 |
| 2026-06-18 | 20.23 | $20.26 | 1722 |
| 2026-06-17 | 20.22 | $20.25 | 1245 |
| 2026-06-16 | 20.21 | $20.19 | 1522 |
| 2026-06-15 | 20.22 | $20.12 | 3900 |
| 2026-06-12 | 20.23 | $20.16 | 1900 |
| 2026-06-11 | 20.24 | $20.24 | 10700 |
| 2026-06-10 | 20.24 | $20.23 | 2964 |
| 2026-06-09 | 20.24 | $20.21 | 6104 |
| 2026-06-08 | 20.24 | $20.25 | 1443 |
| 2026-06-05 | 20.23 | $20.22 | 2936 |
| 2026-06-04 | 20.23 | $20.29 | 5107 |
| 2026-06-03 | 20.21 | $20.16 | 1900 |
| 2026-06-02 | 20.21 | $20.24 | 2217 |
| 2026-06-01 | 20.20 | $20.10 | 3300 |
| 2026-05-29 | 20.22 | $20.09 | 2027 |
| 2026-05-28 | 20.24 | $20.07 | 4400 |
| 2026-05-27 | 20.27 | $20.13 | 2443 |
| 2026-05-26 | 20.29 | $20.13 | 5749 |
| 2026-05-22 | 20.31 | $20.20 | 3600 |
| 2026-05-21 | 20.32 | $20.14 | 9700 |
| 2026-05-20 | 20.35 | $20.28 | 2111 |
| 2026-05-19 | 20.34 | $20.42 | 4257 |
| 2026-05-18 | 20.31 | $20.37 | 13600 |
| 2026-05-15 | 20.28 | $20.27 | 8300 |
| 2026-05-14 | 20.27 | $20.28 | 5765 |
| 2026-05-13 | 20.25 | $20.32 | 1300 |
| 2026-05-12 | 20.22 | $20.35 | 3700 |
| 2026-05-11 | 20.18 | $20.24 | 8644 |
| 2026-05-08 | 20.16 | $20.34 | 4400 |
| 2026-05-07 | 20.10 | $20.32 | 7600 |
| 2026-05-06 | 20.05 | $20.20 | 10800 |
| 2026-05-05 | 20.01 | $20.13 | 2320 |
| 2026-05-04 | 19.98 | $20.07 | 5117 |
| 2026-05-01 | 19.95 | $20.08 | 6166 |
| 2026-04-30 | 19.92 | $20.08 | 3448 |
| 2026-04-29 | 19.88 | $19.97 | 1946 |
| 2026-04-28 | 19.87 | $19.95 | 3835 |
| 2026-04-27 | 19.85 | $19.96 | 3800 |
| 2026-04-24 | 19.83 | $19.84 | 3600 |
| 2026-04-23 | 19.83 | $19.95 | 1508 |
| 2026-04-22 | 19.80 | $19.93 | 844 |
| 2026-04-21 | 19.78 | $19.84 | 5800 |
| 2026-04-20 | 19.77 | $19.97 | 5000 |
| 2026-04-17 | 19.73 | $19.91 | 2514 |
| 2026-04-16 | 19.70 | $19.87 | 1826 |
| 2026-04-15 | 19.68 | $19.85 | 2913 |
| 2026-04-14 | 19.66 | $19.76 | 2600 |
| 2026-04-13 | 19.65 | $19.77 | 10197 |
| 2026-04-10 | 19.64 | $19.70 | 8200 |
| 2026-04-09 | 19.64 | $19.81 | 5424 |
| 2026-04-08 | 19.62 | $19.70 | 6715 |
| 2026-04-07 | 19.62 | $19.65 | 5900 |
| 2026-04-06 | 19.64 | $19.60 | 8332 |
| 2026-04-02 | 19.67 | $19.70 | 7617 |
| 2026-04-01 | 19.68 | $19.89 | 2900 |
| 2026-03-31 | 19.65 | $19.45 | 6021 |
| 2026-03-30 | 19.72 | $19.60 | 6821 |
| 2026-03-27 | 19.76 | $19.66 | 5600 |
| 2026-03-26 | 19.80 | $19.86 | 5100 |
| 2026-03-25 | 19.81 | $19.92 | 3335 |
| 2026-03-24 | 19.80 | $19.92 | 5700 |
| 2026-03-23 | 19.80 | $19.83 | 10400 |
| 2026-03-20 | 19.81 | $19.69 | 4003 |
| 2026-03-19 | 19.86 | $19.91 | 4728 |
| 2026-03-18 | 19.87 | $19.70 | 8317 |
| 2026-03-17 | 19.93 | $19.84 | 3601 |
| 2026-03-16 | 19.96 | $19.79 | 7800 |
| 2026-03-13 | 20.02 | $19.87 | 1643 |
| 2026-03-12 | 20.06 | $20.07 | 10203 |
| 2026-03-11 | 20.08 | $20.16 | 1100 |
| 2026-03-10 | 20.07 | $20.04 | 7933 |
| 2026-03-09 | 20.09 | $19.89 | 18700 |
| 2026-03-06 | 20.15 | $20.14 | 4600 |
| 2026-03-05 | 20.17 | $20.18 | 5260 |
| 2026-03-04 | 20.18 | $20.15 | 2746 |
| 2026-03-03 | 20.19 | $20.12 | 5419 |
| 2026-03-02 | 20.22 | $20.17 | 6200 |
| 2026-02-27 | 20.24 | $20.26 | 7214 |
| 2026-02-26 | 20.25 | $20.27 | 15949 |
| 2026-02-25 | 20.25 | $20.34 | 5400 |
| 2026-02-24 | 20.25 | $20.20 | 9528 |
| 2026-02-23 | 20.27 | $20.25 | 18003 |
| 2026-02-20 | 20.29 | $20.25 | 10000 |
| 2026-02-19 | 20.30 | $20.38 | 19729 |
| 2026-02-18 | 20.30 | $20.27 | 2814 |
| 2026-02-17 | 20.32 | $20.31 | 17848 |
| 2026-02-13 | 20.33 | $20.30 | 7300 |
| 2026-02-12 | 20.35 | $20.32 | 5939 |
| 2026-02-11 | 20.36 | $20.32 | 7447 |
| 2026-02-10 | 20.38 | $20.36 | 8741 |
| 2026-02-09 | 20.40 | $20.33 | 25400 |
| 2026-02-06 | 20.42 | $20.30 | 900 |
| 2026-02-05 | 20.46 | $20.25 | 8710 |
| 2026-02-04 | 20.51 | $20.35 | 14000 |
| 2026-02-03 | 20.55 | $20.45 | 1433 |
| 2026-02-02 | 20.57 | $20.50 | 33200 |
| 2026-01-30 | 20.59 | $20.29 | 21400 |
| 2026-01-29 | 20.66 | $20.25 | 22300 |
| 2026-01-28 | 20.74 | $20.36 | 5800 |
| 2026-01-27 | 20.82 | $20.43 | 15600 |
| 2026-01-26 | 20.89 | $20.62 | 11523 |
| 2026-01-23 | 20.93 | $20.75 | 13700 |
| 2026-01-22 | 20.95 | $20.86 | 43648 |
| 2026-01-21 | 20.95 | $20.84 | 4705 |
| 2026-01-20 | 20.95 | $20.85 | 5846 |
| 2026-01-16 | 20.95 | $20.93 | 1900 |
| 2026-01-15 | 20.93 | $20.93 | 3643 |
| 2026-01-14 | 20.91 | $20.86 | 4307 |
| 2026-01-13 | 20.90 | $20.92 | 4524 |
| 2026-01-12 | 20.87 | $20.80 | 6800 |
| 2026-01-09 | 20.86 | $20.75 | 1209 |
| 2026-01-08 | 20.86 | $20.61 | 30300 |
| 2026-01-07 | 20.88 | $20.92 | 15600 |
| 2026-01-06 | 20.85 | $20.83 | 10305 |
| 2026-01-05 | 20.83 | $20.90 | 2742 |
| 2026-01-02 | 20.78 | $21.00 | 8800 |
| 2025-12-31 | 20.71 | $20.72 | 7309 |
| 2025-12-30 | 20.68 | $20.87 | 7609 |
| 2025-12-29 | 20.62 | $20.70 | 13600 |
| 2025-12-26 | 20.58 | $20.55 | 10000 |
| 2025-12-24 | 20.57 | $20.53 | 10342 |
| 2025-12-23 | 20.55 | $20.27 | 3645 |
| 2025-12-22 | 20.59 | $20.31 | 8325 |
| 2025-12-19 | 20.62 | $20.77 | 4100 |
| 2025-12-18 | 20.56 | $20.76 | 2547 |
| 2025-12-17 | 20.49 | $20.64 | 2904 |
| 2025-12-16 | 20.44 | $20.63 | 4325 |
| 2025-12-15 | 20.37 | $20.49 | 9800 |
| 2025-12-12 | 20.33 | $20.66 | 2548 |
| 2025-12-11 | 20.24 | $20.63 | 6248 |
| 2025-12-10 | 20.14 | $20.58 | 3340 |
| 2025-12-09 | 20.04 | $20.35 | 5430 |
| 2025-12-08 | 19.97 | $20.25 | 5900 |
| 2025-12-05 | 19.90 | $20.10 | 3337 |
| 2025-12-04 | 19.86 | $20.28 | 7832 |
| 2025-12-03 | 19.77 | $20.10 | 4702 |
| 2025-12-02 | 19.71 | $19.92 | 4417 |
| 2025-12-01 | 19.68 | $19.85 | 6400 |
| 2025-11-28 | 19.66 | $19.93 | 2213 |
| 2025-11-26 | 19.61 | $19.82 | 3141 |
| 2025-11-25 | 19.59 | $19.73 | 3440 |
| 2025-11-24 | 19.58 | $19.63 | 4511 |
| 2025-11-21 | 19.59 | $19.51 | 3205 |
| 2025-11-20 | 19.63 | $19.50 | 12200 |
| 2025-11-19 | 19.68 | $19.47 | 7225 |
| 2025-11-18 | 19.74 | $19.59 | 5422 |
| 2025-11-17 | 19.79 | $19.69 | 5800 |
| 2025-11-14 | 19.83 | $19.70 | 7700 |
| 2025-11-13 | 19.87 | $19.70 | 6739 |
| 2025-11-12 | 19.92 | $19.79 | 4339 |
| 2025-11-11 | 19.95 | $20.05 | 1231 |
| 2025-11-10 | 19.94 | $19.85 | 3200 |
| 2025-11-07 | 19.97 | $19.92 | 2400 |
| 2025-11-06 | 20.00 | $20.03 | 3300 |
| 2025-11-05 | 20.00 | $20.14 | 2800 |
| 2025-11-04 | 19.98 | $19.99 | 1327 |
| 2025-11-03 | 19.99 | $19.96 | 4431 |
| 2025-10-31 | 20.01 | $20.07 | 3900 |
| 2025-10-30 | 20.00 | $19.91 | 2007 |
| 2025-10-29 | 20.03 | $20.02 | 4500 |
| 2025-10-28 | 20.05 | $19.95 | 2100 |
| 2025-10-27 | 20.08 | $20.09 | 4400 |
| 2025-10-24 | 20.09 | $20.05 | 3400 |
| 2025-10-23 | 20.10 | $20.14 | 2530 |
| 2025-10-22 | 20.11 | $20.10 | 5818 |
| 2025-10-21 | 20.12 | $20.14 | 15900 |
| 2025-10-20 | 20.12 | $20.16 | 7016 |
| 2025-10-17 | 20.12 | $20.24 | 6200 |
| 2025-10-16 | 20.11 | $20.18 | 3339 |
| 2025-10-15 | 20.11 | $20.18 | 14729 |
| 2025-10-14 | 20.10 | $20.22 | 36400 |
| 2025-10-13 | 20.09 | $19.91 | 7722 |
| 2025-10-10 | 20.14 | $20.00 | 9000 |
| 2025-10-09 | 20.19 | $20.03 | 4400 |
| 2025-10-08 | 20.23 | $20.13 | 3738 |
| 2025-10-07 | 20.26 | $20.20 | 61600 |
| 2025-10-06 | 20.28 | $20.32 | 7303 |
| 2025-10-03 | 20.28 | $20.20 | 1526 |
| 2025-10-02 | 20.31 | $20.17 | 1500 |
| 2025-10-01 | 20.34 | $20.34 | 1500 |
| 2025-09-30 | 20.35 | $20.12 | 7004 |
| 2025-09-29 | 20.40 | $20.39 | 1700 |
| 2025-09-26 | 20.41 | $20.39 | 637 |
| 2025-09-25 | 20.41 | $20.38 | 1608 |
| 2025-09-24 | 20.42 | $20.37 | 4908 |
| 2025-09-23 | 20.44 | $20.33 | 3337 |
| 2025-09-22 | 20.46 | $20.43 | 6600 |
| 2025-09-19 | 20.47 | $20.40 | 1116 |
| 2025-09-18 | 20.48 | $20.11 | 22200 |
| 2025-09-17 | 20.56 | $20.38 | 1400 |
| 2025-09-16 | 20.60 | $20.60 | 700 |
| 2025-09-15 | 20.59 | $20.51 | 1800 |
| 2025-09-12 | 20.60 | $20.60 | 900 |
| 2025-09-11 | 20.59 | $20.62 | 1900 |
| 2025-09-10 | 20.57 | $20.63 | 1681 |
| 2025-09-09 | 20.56 | $20.73 | 14200 |
| 2025-09-08 | 20.51 | $20.53 | 4448 |
| 2025-09-05 | 20.50 | $20.48 | 3300 |
| 2025-09-04 | 20.50 | $20.45 | 1802 |
| 2025-09-03 | 20.51 | $20.40 | 2840 |
| 2025-09-02 | 20.53 | $20.54 | 1388 |
| 2025-08-29 | 20.52 | $20.63 | 1800 |
| 2025-08-28 | 20.49 | $20.60 | 2507 |
| 2025-08-27 | 20.46 | $20.42 | 1700 |
| 2025-08-26 | 20.46 | $20.46 | 515 |
| 2025-08-25 | 20.46 | $20.58 | 4013 |
| 2025-08-22 | 20.43 | $20.58 | 900 |
| 2025-08-21 | 20.39 | $20.50 | 8028 |
| 2025-08-20 | 20.37 | $20.38 | 700 |
| 2025-08-19 | 20.36 | $20.47 | 2100 |
| 2025-08-18 | 20.34 | $20.35 | 2502 |
| 2025-08-15 | 20.34 | $20.35 | 1834 |
| 2025-08-14 | 20.34 | $20.40 | 2600 |
| 2025-08-13 | 20.33 | $20.38 | 3649 |
| 2025-08-12 | 20.32 | $20.30 | 1099 |
| 2025-08-11 | 20.32 | $20.28 | 6420 |
| 2025-08-08 | 20.33 | $20.28 | 7212 |
| 2025-08-07 | 20.35 | $20.46 | 1200 |
| 2025-08-06 | 20.32 | $20.50 | 4414 |
| 2025-08-05 | 20.29 | $20.57 | 12800 |
| 2025-08-04 | 20.24 | $20.21 | 6239 |
| 2025-08-01 | 20.25 | $20.31 | 2300 |
| 2025-07-31 | 20.24 | $20.13 | 5600 |
| 2025-07-30 | 20.28 | $20.26 | 800 |
| 2025-07-29 | 20.29 | $20.29 | 1300 |
| 2025-07-28 | 20.29 | $20.31 | 3200 |
| 2025-07-25 | 20.30 | $20.29 | 2500 |
| 2025-07-24 | 20.31 | $20.30 | 1944 |
| 2025-07-23 | 20.31 | $20.30 | 2000 |
| 2025-07-22 | 20.32 | $20.31 | 2600 |
| 2025-07-21 | 20.33 | $20.27 | 3346 |
| 2025-07-18 | 20.35 | $20.39 | 2135 |
| 2025-07-17 | 20.35 | $20.32 | 3400 |
| 2025-07-16 | 20.36 | $20.25 | 2600 |
| 2025-07-15 | 20.39 | $20.23 | 2300 |
| 2025-07-14 | 20.43 | $20.25 | 3400 |
| 2025-07-11 | 20.47 | $20.25 | 5900 |
| 2025-07-10 | 20.52 | $20.28 | 7640 |
| 2025-07-09 | 20.57 | $20.42 | 3509 |
| 2025-07-08 | 20.60 | $20.58 | 1049 |
| 2025-07-07 | 20.60 | $20.62 | 900 |
| 2025-07-03 | 20.58 | $20.62 | 313 |
| 2025-07-02 | 20.57 | $20.57 | 2000 |
| 2025-07-01 | 20.57 | $20.43 | 2341 |
| 2025-06-30 | 20.59 | $20.40 | 9102 |
| 2025-06-27 | 20.62 | $20.61 | 2300 |
| 2025-06-26 | 20.61 | $20.43 | 743 |
| 2025-06-25 | 20.64 | $20.43 | 3239 |
| 2025-06-24 | 20.68 | $20.50 | 1216 |
| 2025-06-23 | 20.70 | $20.64 | 4049 |
| 2025-06-20 | 20.70 | $20.62 | 1847 |
| 2025-06-18 | 20.70 | $20.74 | 2400 |
| 2025-06-17 | 20.67 | $20.66 | 1300 |
| 2025-06-16 | 20.66 | $20.78 | 1340 |
| 2025-06-13 | 20.61 | $20.67 | 2400 |
| 2025-06-12 | 20.59 | $20.66 | 1200 |
| 2025-06-11 | 20.56 | $20.68 | 1638 |
| 2025-06-10 | 20.52 | $20.70 | 3900 |
| 2025-06-09 | 20.47 | $20.81 | 6144 |
| 2025-06-06 | 20.38 | $20.40 | 2237 |
| 2025-06-05 | 20.37 | $20.39 | 3418 |
| 2025-06-04 | 20.36 | $20.40 | 7300 |
| 2025-06-03 | 20.35 | $20.40 | 2132 |
| 2025-06-02 | 20.33 | $20.35 | 9800 |
| 2025-05-30 | 20.32 | $20.43 | 4804 |
| 2025-05-29 | 20.30 | $20.34 | 6642 |
| 2025-05-28 | 20.28 | $20.06 | 800 |
| 2025-05-27 | 20.33 | $20.11 | — |
| 2025-05-23 | 20.37 | $20.11 | 2400 |
| 2025-05-22 | 20.41 | $20.07 | 4400 |
| 2025-05-21 | 20.47 | $20.27 | 1647 |
| 2025-05-20 | 20.50 | $20.54 | 3700 |
| 2025-05-19 | 20.47 | $20.47 | 6310 |
| 2025-05-16 | 20.46 | $20.79 | 5300 |
| 2025-05-15 | 20.37 | $20.63 | 3000 |
| 2025-05-14 | 20.30 | $20.50 | 3919 |
| 2025-05-13 | 20.25 | $20.47 | 6604 |
| 2025-05-12 | 20.20 | $20.33 | 10900 |
| 2025-05-09 | 20.16 | $20.37 | 8338 |
| 2025-05-08 | 20.11 | $20.29 | 4540 |
| 2025-05-07 | 20.07 | $20.16 | 700 |
| 2025-05-06 | 20.06 | $20.28 | 3805 |
| 2025-05-05 | 20.01 | $20.26 | 4200 |
| 2025-05-02 | 19.96 | $20.23 | 9300 |
| 2025-05-01 | 19.91 | $20.30 | 800 |
| 2025-04-30 | 19.84 | $20.29 | 3800 |
| 2025-04-29 | 19.76 | $20.04 | 6216 |
| 2025-04-28 | 19.72 | $20.08 | 4100 |
| 2025-04-25 | 19.66 | $19.99 | 4740 |
| 2025-04-24 | 19.62 | $20.00 | 1413 |
| 2025-04-23 | 19.57 | $20.04 | 7900 |
| 2025-04-22 | 19.50 | $19.90 | 5300 |
| 2025-04-21 | 19.46 | $19.83 | 12900 |
| 2025-04-17 | 19.42 | $20.21 | 10823 |
| 2025-04-16 | 19.30 | $19.61 | 4928 |
| 2025-04-15 | 19.29 | $19.10 | 9528 |
| 2025-04-14 | 19.39 | $19.20 | 5900 |
| 2025-04-11 | 19.49 | $18.74 | 3600 |
| 2025-04-10 | 19.70 | $18.73 | 6900 |
| 2025-04-09 | 19.95 | $19.27 | 21000 |
| 2025-04-08 | 20.14 | $19.55 | 6300 |
| 2025-04-07 | 20.29 | $19.28 | 10218 |
| 2025-04-04 | 20.52 | $19.95 | 16200 |
| 2025-04-03 | 20.65 | $20.64 | 712 |
| 2025-04-02 | 20.66 | $20.61 | 1300 |
| 2025-04-01 | 20.68 | $20.64 | 400 |
| 2025-03-31 | 20.69 | $20.59 | 2042 |
| 2025-03-28 | 20.71 | $20.65 | 3500 |
| 2025-03-27 | 20.73 | $20.64 | 2000 |
| 2025-03-26 | 20.75 | $20.65 | 636 |
| 2025-03-25 | 20.77 | $20.70 | 2300 |
| 2025-03-24 | 20.78 | $20.72 | 1100 |
| 2025-03-21 | 20.79 | $20.74 | 1924 |
| 2025-03-20 | 20.80 | $20.77 | 4325 |
| 2025-03-19 | 20.81 | $20.73 | 1321 |
| 2025-03-18 | 20.82 | $20.84 | 2500 |
| 2025-03-17 | 20.82 | $20.91 | 1600 |
| 2025-03-14 | 20.79 | $20.67 | 5816 |
| 2025-03-13 | 20.82 | $20.73 | 8839 |
| 2025-03-12 | 20.83 | $20.88 | 1000 |
| 2025-03-11 | 20.82 | $20.83 | 5900 |
| 2025-03-10 | 20.81 | $20.96 | 7617 |
| 2025-03-07 | 20.78 | $21.01 | 1913 |
| 2025-03-06 | 20.73 | $20.87 | 15421 |
| 2025-03-05 | 20.70 | $20.88 | 7834 |
| 2025-03-04 | 20.66 | $20.97 | 2500 |
| 2025-03-03 | 20.60 | $20.92 | 7731 |
| 2025-02-28 | 20.54 | $20.67 | 5300 |
| 2025-02-27 | 20.52 | $20.74 | 9700 |
| 2025-02-26 | 20.49 | $20.50 | 10300 |
| 2025-02-25 | 20.50 | $20.50 | 7400 |
| 2025-02-24 | 20.51 | $20.51 | 5925 |
| 2025-02-21 | 20.53 | $20.38 | 2733 |
| 2025-02-20 | 20.58 | $20.38 | 4108 |
| 2025-02-19 | 20.63 | $20.27 | 5714 |
| 2025-02-18 | 20.72 | $20.75 | 2726 |
| 2025-02-14 | 20.72 | $20.79 | 8800 |
| 2025-02-13 | 20.71 | $20.89 | 4203 |
| 2025-02-12 | 20.68 | $20.75 | 1900 |
| 2025-02-11 | 20.68 | $20.67 | 7000 |
| 2025-02-10 | 20.69 | $20.68 | 3900 |
| 2025-02-07 | 20.71 | $20.70 | 1400 |
| 2025-02-06 | 20.72 | $20.70 | 6825 |
| 2025-02-05 | 20.73 | $20.77 | 5640 |
| 2025-02-04 | 20.73 | $20.70 | 2600 |
| 2025-02-03 | 20.75 | $20.65 | 1007 |
| 2025-01-31 | 20.78 | $20.74 | 8718 |
| 2025-01-30 | 20.80 | $20.75 | 3100 |
| 2025-01-29 | 20.82 | $20.76 | 5400 |
| 2025-01-28 | 20.84 | $20.91 | 2000 |
| 2025-01-27 | 20.84 | $21.04 | 2100 |
| 2025-01-24 | 20.80 | $21.02 | 3038 |
| 2025-01-23 | 20.77 | $21.17 | 3128 |
| 2025-01-22 | 20.70 | $20.96 | 1400 |
| 2025-01-21 | 20.66 | $21.16 | 9040 |
| 2025-01-17 | 20.57 | $20.84 | 13609 |
| 2025-01-16 | 20.54 | $20.65 | 2200 |
| 2025-01-15 | 20.55 | $20.77 | 10100 |
| 2025-01-14 | 20.53 | $20.53 | 3700 |
| 2025-01-13 | 20.56 | $20.49 | 7200 |
| 2025-01-10 | 20.61 | $20.49 | 42013 |
| 2025-01-08 | 20.67 | $20.84 | 7920 |
| 2025-01-07 | 20.66 | $20.95 | 2600 |
| 2025-01-06 | 20.63 | $21.01 | 12900 |
| 2025-01-03 | 20.59 | $20.65 | 4526 |
| 2025-01-02 | 20.61 | $20.59 | 6447 |
| 2024-12-31 | 20.66 | $20.50 | 23946 |
| 2024-12-30 | 20.73 | $20.51 | 4004 |
| 2024-12-27 | 20.82 | $20.86 | 3300 |
| 2024-12-26 | 20.84 | $20.84 | 3300 |
| 2024-12-24 | 20.88 | $20.79 | 8100 |
| 2024-12-23 | 20.94 | $20.76 | 7035 |
| 2024-12-20 | 21.01 | $20.72 | 4145 |
| 2024-12-19 | 21.10 | $20.72 | 7500 |
| 2024-12-18 | 21.22 | $20.80 | 16600 |
| 2024-12-17 | 21.33 | $21.07 | 7900 |
| 2024-12-16 | 21.40 | $21.11 | 16018 |
| 2024-12-13 | 21.49 | $21.37 | 1146 |
| 2024-12-12 | 21.52 | $21.42 | 3205 |
| 2024-12-11 | 21.56 | $21.58 | 4700 |
| 2024-12-10 | 21.57 | $21.49 | 1440 |
| 2024-12-09 | 21.60 | $21.46 | 3000 |
| 2024-12-06 | 21.64 | $21.40 | 2711 |
| 2024-12-05 | 21.70 | $21.66 | — |
| 2024-12-04 | 21.72 | $21.66 | 400 |
| 2024-12-03 | 21.74 | $21.72 | 5115 |
| 2024-12-02 | 21.75 | $21.56 | 11845 |
| 2024-11-29 | 21.80 | $21.57 | 2011 |
| 2024-11-27 | 21.85 | $21.49 | 78835 |
| 2024-11-26 | 21.93 | $21.50 | 17139 |
| 2024-11-25 | 22.01 | $21.74 | 4721 |
| 2024-11-22 | 22.06 | $21.91 | 2939 |
| 2024-11-21 | 22.09 | $21.76 | 5900 |
| 2024-11-20 | 22.14 | $21.93 | 2728 |
| 2024-11-19 | 22.17 | $22.08 | 3900 |
| 2024-11-18 | 22.18 | $22.16 | 13042 |
| 2024-11-15 | 22.16 | $22.03 | 6200 |
| 2024-11-14 | 22.17 | $22.06 | 1800 |
| 2024-11-13 | 22.18 | $21.94 | 1800 |
| 2024-11-12 | 22.20 | $22.00 | 4300 |
| 2024-11-11 | 22.22 | $22.22 | 6200 |
| 2024-11-08 | 22.20 | $22.19 | 13100 |
| 2024-11-07 | 22.17 | $22.04 | 5500 |
| 2024-11-06 | 22.17 | $21.90 | 3800 |
| 2024-11-05 | 22.20 | $22.08 | 2300 |
| 2024-11-04 | 22.20 | $21.96 | 4340 |
| 2024-11-01 | 22.21 | $22.01 | 3200 |
| 2024-10-31 | 22.22 | $22.11 | 7330 |
| 2024-10-30 | 22.21 | $22.20 | 4707 |
| 2024-10-29 | 22.17 | $22.16 | 12837 |
| 2024-10-28 | 22.14 | $22.08 | 2201 |
| 2024-10-25 | 22.11 | $21.92 | 2200 |
| 2024-10-24 | 22.11 | $21.95 | 2900 |
| 2024-10-23 | 22.10 | $22.03 | 18401 |
| 2024-10-22 | 22.07 | $22.14 | 27932 |
| 2024-10-21 | 22.02 | $22.30 | 26100 |
| 2024-10-18 | 21.91 | $22.40 | 15100 |
| 2024-10-17 | 21.77 | $22.30 | 10919 |
| 2024-10-16 | 21.63 | $22.14 | 7814 |
| 2024-10-15 | 21.49 | $21.78 | 18500 |
| 2024-10-14 | 21.41 | $21.45 | 8600 |
| 2024-10-11 | 21.38 | $21.35 | 2600 |
| 2024-10-10 | 21.36 | $21.33 | 2000 |
| 2024-10-09 | 21.35 | $21.37 | 3436 |
| 2024-10-08 | 21.32 | $21.33 | 6420 |
| 2024-10-07 | 21.30 | $21.32 | 12400 |
| 2024-10-04 | 21.28 | $21.37 | 5700 |
| 2024-10-03 | 21.24 | $21.27 | 7137 |
| 2024-10-02 | 21.22 | $21.27 | 1900 |
| 2024-10-01 | 21.19 | $21.12 | 13148 |
| 2024-09-30 | 21.19 | $21.19 | 5028 |
| 2024-09-27 | 21.17 | $21.06 | 3400 |
| 2024-09-26 | 21.17 | $21.07 | 4631 |
| 2024-09-25 | 21.17 | $21.10 | 4900 |
| 2024-09-24 | 21.17 | $21.00 | 2746 |
| 2024-09-23 | 21.18 | $21.10 | 10400 |
| 2024-09-20 | 21.18 | $21.04 | 8507 |
| 2024-09-19 | 21.18 | $21.22 | 6549 |
| 2024-09-18 | 21.15 | $21.19 | 10400 |
| 2024-09-17 | 21.11 | $21.42 | 10113 |
| 2024-09-16 | 21.03 | $20.92 | 12007 |
| 2024-09-13 | 21.03 | $20.88 | 5019 |
| 2024-09-12 | 21.03 | $20.85 | 5535 |
| 2024-09-11 | 21.05 | $20.93 | 3200 |
| 2024-09-10 | 21.05 | $20.92 | 10007 |
| 2024-09-09 | 21.05 | $20.85 | 2500 |
| 2024-09-06 | 21.06 | $20.88 | 2827 |
| 2024-09-05 | 21.06 | $20.91 | 5900 |
| 2024-09-04 | 21.06 | $20.96 | 5100 |
| 2024-09-03 | 21.05 | $20.95 | 3400 |
| 2024-08-30 | 21.03 | $20.99 | 3100 |
| 2024-08-29 | 21.01 | $20.93 | 4127 |
| 2024-08-28 | 20.99 | $21.02 | 11700 |
| 2024-08-27 | 20.94 | $21.06 | 17219 |
| 2024-08-26 | 20.88 | $21.07 | 10431 |
| 2024-08-23 | 20.80 | $21.05 | 16121 |
| 2024-08-22 | 20.71 | $21.02 | 9430 |
| 2024-08-21 | 20.61 | $20.96 | 2100 |
| 2024-08-20 | 20.51 | $20.95 | 15003 |
| 2024-08-19 | 20.40 | $20.72 | 8000 |
| 2024-08-16 | 20.31 | $20.73 | 15339 |
| 2024-08-15 | 20.20 | $20.41 | 7404 |
| 2024-08-14 | 20.15 | $20.25 | 18000 |
| 2024-08-13 | 20.12 | $20.14 | 7505 |
| 2024-08-12 | 20.10 | $20.09 | 3000 |
| 2024-08-09 | 20.10 | $19.97 | 5601 |
| 2024-08-08 | 20.12 | $20.11 | 2724 |
| 2024-08-07 | 20.11 | $20.01 | 3438 |
| 2024-08-06 | 20.12 | $20.09 | 2438 |
| 2024-08-05 | 20.12 | $20.03 | 3730 |
| 2024-08-02 | 20.13 | $20.13 | 2624 |
| 2024-08-01 | 20.11 | $20.24 | 4032 |
| 2024-07-31 | 20.07 | $20.19 | 3000 |
| 2024-07-30 | 20.04 | $20.15 | 2700 |
| 2024-07-29 | 20.01 | $20.12 | 1900 |
| 2024-07-26 | 19.97 | $20.10 | 3848 |
| 2024-07-25 | 19.94 | $20.10 | 429 |
| 2024-07-24 | 19.90 | $20.10 | 4500 |
| 2024-07-23 | 19.86 | $20.26 | 7200 |
| 2024-07-22 | 19.77 | $20.06 | 14000 |
| 2024-07-19 | 19.71 | $19.90 | 2235 |
| 2024-07-18 | 19.68 | $19.90 | 2900 |
| 2024-07-17 | 19.64 | $19.93 | 3914 |
| 2024-07-16 | 19.59 | $20.00 | 6945 |
| 2024-07-15 | 19.52 | $19.95 | 6825 |
| 2024-07-12 | 19.45 | $19.73 | 4224 |
| 2024-07-11 | 19.41 | $19.60 | 10939 |
| 2024-07-10 | 19.40 | $19.20 | 40400 |
| 2024-07-09 | 19.47 | $19.41 | 15000 |
| 2024-07-08 | 19.51 | $19.38 | 23600 |
| 2024-07-05 | 19.56 | $19.42 | 1600 |
| 2024-07-03 | 19.62 | $19.37 | 1743 |
| 2024-07-02 | 19.69 | $19.25 | 8800 |
| 2024-07-01 | 19.80 | $19.30 | 13500 |
| 2024-06-28 | 19.92 | $19.29 | 10400 |
| 2024-06-27 | 20.07 | $19.64 | 2124 |
| 2024-06-26 | 20.16 | $19.68 | 9006 |
| 2024-06-25 | 20.26 | $19.91 | 7600 |
| 2024-06-24 | 20.32 | $20.09 | 4300 |
| 2024-06-21 | 20.36 | $20.12 | 4700 |
| 2024-06-20 | 20.40 | $20.29 | 3818 |
| 2024-06-18 | 20.40 | $20.14 | 5800 |
| 2024-06-17 | 20.44 | $20.25 | 6127 |
| 2024-06-14 | 20.46 | $20.56 | 4600 |
| 2024-06-13 | 20.41 | $20.41 | — |
| 2024-06-12 | 20.39 | $20.41 | 6546 |
| 2024-06-11 | 20.37 | $20.30 | 1600 |
| 2024-06-10 | 20.36 | $20.31 | 3700 |
| 2024-06-07 | 20.35 | $20.32 | 4027 |
| 2024-06-06 | 20.33 | $20.36 | 1300 |
| 2024-06-05 | 20.30 | $20.31 | 5700 |
| 2024-06-04 | 20.28 | $20.27 | 4635 |
| 2024-06-03 | 20.26 | $20.26 | 7637 |
| 2024-05-31 | 20.23 | $20.21 | 3028 |
| 2024-05-30 | 20.22 | $20.38 | 2100 |
| 2024-05-29 | 20.16 | $20.23 | 4900 |
| 2024-05-28 | 20.12 | $20.29 | 15333 |
| 2024-05-24 | 20.07 | $20.19 | 17600 |
| 2024-05-23 | 20.02 | $20.02 | 22400 |
| 2024-05-22 | 20.01 | $20.10 | 9000 |
| 2024-05-21 | 19.97 | $20.10 | 14900 |
| 2024-05-20 | 19.93 | $20.15 | 6306 |
| 2024-05-17 | 19.86 | $20.02 | 18002 |
| 2024-05-16 | 19.82 | $20.04 | 11100 |
| 2024-05-15 | 19.76 | $20.03 | 36300 |
| 2024-05-14 | 19.70 | $20.07 | 28117 |
| 2024-05-13 | 19.61 | $20.10 | 16320 |
| 2024-05-10 | 19.51 | $19.96 | 3200 |
| 2024-05-09 | 19.42 | $19.95 | 8700 |
| 2024-05-08 | 19.32 | $19.79 | 4140 |
| 2024-05-07 | 19.24 | $19.64 | 8043 |
| 2024-05-06 | 19.17 | $19.49 | 4829 |
| 2024-05-03 | 19.13 | $19.23 | 9400 |
| 2024-05-02 | 19.14 | $19.33 | 22716 |
| 2024-05-01 | 19.13 | $19.11 | 24200 |
| 2024-04-30 | 19.16 | $19.10 | 12700 |
| 2024-04-29 | 19.21 | $19.27 | 14820 |
| 2024-04-26 | 19.22 | $18.80 | 11300 |
| 2024-04-25 | 19.34 | $18.96 | 3200 |
| 2024-04-24 | 19.45 | $18.95 | 7039 |
| 2024-04-23 | 19.58 | $18.99 | 16030 |
| 2024-04-22 | 19.72 | $19.24 | 18300 |
| 2024-04-19 | 19.83 | $19.43 | 2445 |
| 2024-04-18 | 19.92 | $19.60 | 3100 |
| 2024-04-17 | 19.99 | $19.51 | 6325 |
| 2024-04-16 | 20.09 | $19.70 | 5900 |
| 2024-04-15 | 20.17 | $19.79 | 7343 |
| 2024-04-12 | 20.23 | $19.84 | 6034 |
| 2024-04-11 | 20.30 | $20.08 | 9549 |
| 2024-04-10 | 20.32 | $20.28 | 5400 |
| 2024-04-09 | 20.31 | $20.38 | 3702 |
| 2024-04-08 | 20.27 | $20.39 | 9700 |
| 2024-04-05 | 20.22 | $20.19 | 3348 |
| 2024-04-04 | 20.21 | $20.39 | 15210 |
| 2024-04-03 | 20.15 | $20.38 | 8700 |
| 2024-04-02 | 20.08 | $20.07 | 937 |
| 2024-04-01 | 20.06 | $20.09 | 1547 |
| 2024-03-28 | 20.04 | $19.99 | 3600 |
| 2024-03-27 | 20.03 | $20.00 | 4447 |
| 2024-03-26 | 20.02 | $19.95 | 3446 |
| 2024-03-25 | 20.01 | $19.97 | 2722 |
| 2024-03-22 | 20.00 | $19.85 | 3535 |
| 2024-03-21 | 20.02 | $19.82 | 4300 |
| 2024-03-20 | 20.04 | $20.04 | 3819 |
| 2024-03-19 | 20.01 | $20.14 | 4143 |
| 2024-03-18 | 19.96 | $20.05 | 5202 |
| 2024-03-15 | 19.92 | $19.95 | 2900 |
| 2024-03-14 | 19.89 | $19.89 | 1200 |
| 2024-03-13 | 19.87 | $19.83 | 7700 |
| 2024-03-12 | 19.86 | $19.98 | 3543 |
| 2024-03-11 | 19.82 | $20.03 | 5233 |
| 2024-03-08 | 19.75 | $20.18 | 9000 |
| 2024-03-07 | 19.64 | $20.00 | 4900 |
| 2024-03-06 | 19.56 | $19.85 | 5500 |
| 2024-03-05 | 19.48 | $19.70 | 7200 |
| 2024-03-04 | 19.43 | $19.61 | 7803 |
| 2024-03-01 | 19.39 | $19.61 | 34801 |
| 2024-02-29 | 19.35 | $19.48 | 6105 |
| 2024-02-28 | 19.32 | $19.37 | 7446 |
| 2024-02-27 | 19.31 | $19.34 | 10924 |
| 2024-02-26 | 19.31 | $19.43 | 20500 |
| 2024-02-23 | 19.29 | $19.25 | 3500 |
| 2024-02-22 | 19.30 | $19.34 | 5700 |
| 2024-02-21 | 19.29 | $19.20 | 10300 |
| 2024-02-20 | 19.32 | $19.19 | 6637 |
| 2024-02-16 | 19.35 | $19.30 | 10500 |
| 2024-02-15 | 19.36 | $19.29 | 5300 |
| 2024-02-14 | 19.38 | $19.29 | 2111 |
| 2024-02-13 | 19.40 | $19.16 | 6800 |
| 2024-02-12 | 19.45 | $19.32 | 5500 |
| 2024-02-09 | 19.48 | $19.60 | 4734 |
| 2024-02-08 | 19.45 | $19.29 | 3700 |
| 2024-02-07 | 19.48 | $19.33 | 11242 |
| 2024-02-06 | 19.51 | $19.35 | 4900 |
| 2024-02-05 | 19.53 | $19.37 | 2749 |
| 2024-02-02 | 19.56 | $19.43 | 2300 |
| 2024-02-01 | 19.58 | $19.31 | 11241 |
| 2024-01-31 | 19.63 | $19.34 | 6300 |
| 2024-01-30 | 19.67 | $19.29 | 10510 |
| 2024-01-29 | 19.73 | $19.38 | 2900 |
| 2024-01-26 | 19.79 | $19.44 | 4800 |
| 2024-01-25 | 19.83 | $19.46 | 3747 |
| 2024-01-24 | 19.88 | $19.45 | 25200 |
| 2024-01-23 | 19.94 | $19.48 | 7000 |
| 2024-01-22 | 20.00 | $19.78 | 1931 |
| 2024-01-19 | 20.00 | $19.84 | 631 |
| 2024-01-18 | 19.99 | $19.71 | 3500 |
| 2024-01-17 | 20.01 | $19.60 | 8800 |
| 2024-01-16 | 20.04 | $19.96 | 6747 |
| 2024-01-12 | 20.00 | $20.00 | 7047 |
| 2024-01-11 | 19.95 | $19.85 | 6700 |
| 2024-01-10 | 19.91 | $19.97 | 3400 |
| 2024-01-09 | 19.84 | $20.00 | 7600 |
| 2024-01-08 | 19.75 | $20.10 | 20400 |
| 2024-01-05 | 19.62 | $19.63 | 2500 |
| 2024-01-04 | 19.57 | $19.61 | 4019 |
| 2024-01-03 | 19.51 | $19.60 | 3237 |
| 2024-01-02 | 19.44 | $19.70 | 8729 |
| 2023-12-29 | 19.33 | $19.44 | 10300 |
| 2023-12-28 | 19.26 | $19.34 | 20200 |
| 2023-12-27 | 19.20 | $19.23 | 16700 |
| 2023-12-26 | 19.15 | $19.23 | 7800 |
| 2023-12-22 | 19.09 | $19.01 | 4115 |
| 2023-12-21 | 19.07 | $19.03 | 4300 |
| 2023-12-20 | 19.03 | $19.15 | 17900 |
| 2023-12-19 | 18.96 | $19.01 | 4128 |
| 2023-12-18 | 18.91 | $18.89 | 4426 |
| 2023-12-15 | 18.87 | $18.90 | 8334 |
| 2023-12-14 | 18.82 | $19.17 | 10300 |
| 2023-12-13 | 18.70 | $18.90 | 9500 |
| 2023-12-12 | 18.62 | $18.77 | 10505 |
| 2023-12-11 | 18.56 | $18.31 | 6900 |
| 2023-12-08 | 18.57 | $18.60 | 9800 |
| 2023-12-07 | 18.53 | $19.11 | 8328 |
| 2023-12-06 | 18.37 | $19.00 | 12200 |
| 2023-12-05 | 18.21 | $18.95 | 29700 |
| 2023-12-04 | 18.03 | $18.34 | 11216 |
| 2023-12-01 | 17.95 | $18.21 | 8125 |
| 2023-11-30 | 17.88 | $17.96 | 19500 |
| 2023-11-29 | 17.85 | $17.91 | 6100 |
| 2023-11-28 | 17.83 | $17.88 | 5802 |
| 2023-11-27 | 17.81 | $17.80 | 7400 |
| 2023-11-24 | 17.81 | $18.00 | 2703 |
| 2023-11-22 | 17.76 | $17.55 | 11600 |
| 2023-11-21 | 17.80 | $17.47 | 2800 |
| 2023-11-20 | 17.86 | $17.71 | 2641 |
| 2023-11-17 | 17.88 | $18.08 | 6900 |
| 2023-11-16 | 17.83 | $17.98 | 4410 |
| 2023-11-15 | 17.79 | $18.09 | 8118 |
| 2023-11-14 | 17.71 | $18.14 | 8500 |
| 2023-11-13 | 17.62 | $18.15 | 11100 |
| 2023-11-10 | 17.51 | $17.84 | 822 |
| 2023-11-09 | 17.44 | $17.70 | 1935 |
| 2023-11-08 | 17.40 | $17.79 | 3502 |
| 2023-11-07 | 17.32 | $17.72 | 6500 |
| 2023-11-06 | 17.26 | $17.83 | 2810 |
| 2023-11-03 | 17.16 | $17.87 | 2931 |
| 2023-11-02 | 17.03 | $17.62 | 8625 |
| 2023-11-01 | 16.94 | $16.87 | 3832 |
| 2023-10-31 | 17.00 | $16.86 | 3900 |
| 2023-10-30 | 17.07 | $16.70 | 2440 |
| 2023-10-27 | 17.18 | $16.90 | 3000 |
| 2023-10-26 | 17.28 | $16.87 | 2500 |
| 2023-10-25 | 17.39 | $17.40 | 1000 |
| 2023-10-24 | 17.42 | $17.16 | 1220 |
| 2023-10-23 | 17.50 | $17.58 | 1900 |
| 2023-10-20 | 17.51 | $17.58 | 2400 |
| 2023-10-19 | 17.52 | $17.18 | 3700 |
| 2023-10-18 | 17.62 | $17.94 | 2434 |
| 2023-10-17 | 17.57 | $17.95 | 3700 |
| 2023-10-16 | 17.52 | $17.99 | 2400 |
| 2023-10-13 | 17.45 | $17.47 | 6143 |
| 2023-10-12 | 17.48 | $17.75 | 2239 |
| 2023-10-11 | 17.46 | $17.34 | 1109 |
| 2023-10-10 | 17.52 | $17.36 | 2600 |
| 2023-10-09 | 17.59 | $17.50 | 3100 |
| 2023-10-06 | 17.65 | $17.28 | 1900 |
| 2023-10-05 | 17.76 | $17.25 | 13800 |
| 2023-10-04 | 17.90 | $17.30 | 8602 |
| 2023-10-03 | 18.05 | $17.60 | 5600 |
| 2023-10-02 | 18.16 | $17.84 | 5804 |
| 2023-09-29 | 18.24 | $17.99 | 8444 |
| 2023-09-28 | 18.30 | $17.61 | 18800 |
| 2023-09-27 | 18.45 | $17.77 | 3000 |
| 2023-09-26 | 18.60 | $17.65 | 7317 |
| 2023-09-25 | 18.79 | $17.95 | 28500 |
| 2023-09-22 | 18.94 | $18.38 | 2328 |
| 2023-09-21 | 19.03 | $18.23 | 7643 |
| 2023-09-20 | 19.17 | $18.40 | 9731 |
| 2023-09-19 | 19.29 | $18.99 | 6209 |
| 2023-09-18 | 19.30 | $19.03 | 4600 |
| 2023-09-15 | 19.30 | $19.13 | 10500 |
| 2023-09-14 | 19.27 | $19.24 | 3100 |
| 2023-09-13 | 19.22 | $18.91 | 5700 |
| 2023-09-12 | 19.23 | $19.01 | 5600 |
| 2023-09-11 | 19.21 | $19.12 | 8928 |
| 2023-09-08 | 19.16 | $19.04 | 9537 |
| 2023-09-07 | 19.12 | $19.29 | 4243 |
| 2023-09-06 | 19.01 | $19.52 | 6021 |
| 2023-09-05 | 18.84 | $19.50 | 15700 |
| 2023-09-01 | 18.63 | $19.20 | 2100 |
| 2023-08-31 | 18.46 | $19.11 | 4035 |
| 2023-08-30 | 18.28 | $19.02 | 5040 |
| 2023-08-29 | 18.08 | $18.76 | 49400 |
| 2023-08-28 | 17.90 | $18.41 | 29300 |
| 2023-08-25 | 17.77 | $17.62 | 2900 |
| 2023-08-24 | 17.78 | $17.35 | 7412 |
| 2023-08-23 | 17.86 | $17.39 | 3800 |
| 2023-08-22 | 17.93 | $17.27 | 7900 |
| 2023-08-21 | 18.04 | $17.87 | 1841 |
| 2023-08-18 | 18.03 | $18.01 | 6800 |
| 2023-08-17 | 18.00 | $18.11 | 6641 |
| 2023-08-16 | 17.93 | $18.10 | 6300 |
| 2023-08-15 | 17.86 | $18.10 | 8000 |
| 2023-08-14 | 17.77 | $18.13 | 11705 |
| 2023-08-11 | 17.66 | $18.43 | 12300 |
| 2023-08-10 | 17.47 | $17.46 | 23800 |
| 2023-08-09 | 17.45 | $17.22 | 10500 |
| 2023-08-08 | 17.47 | $17.31 | 13922 |
| 2023-08-07 | 17.48 | $17.19 | 4500 |
| 2023-08-04 | 17.52 | $17.24 | 25800 |
| 2023-08-03 | 17.55 | $17.40 | 2522 |
| 2023-08-02 | 17.55 | $17.60 | 945 |
| 2023-08-01 | 17.50 | $17.56 | 2921 |
| 2023-07-31 | 17.45 | $17.65 | 4900 |
| 2023-07-28 | 17.38 | $17.50 | 3935 |
| 2023-07-27 | 17.32 | $17.45 | 1839 |
| 2023-07-26 | 17.27 | $17.49 | 830 |
| 2023-07-25 | 17.19 | $17.31 | 2209 |
| 2023-07-24 | 17.14 | $17.15 | 1718 |
| 2023-07-21 | 17.12 | $16.93 | 7117 |
| 2023-07-20 | 17.13 | $17.11 | 13448 |
| 2023-07-19 | 17.11 | $17.20 | 10200 |
| 2023-07-18 | 17.06 | $17.16 | 5247 |
| 2023-07-17 | 17.02 | $17.01 | 7900 |
| 2023-07-14 | 17.00 | $16.88 | 14213 |
| 2023-07-13 | 16.99 | $16.96 | 6000 |
| 2023-07-12 | 16.98 | $17.08 | 6300 |
| 2023-07-11 | 16.93 | $17.10 | 4838 |
| 2023-07-10 | 16.87 | $16.95 | 6100 |
| 2023-07-07 | 16.83 | $16.90 | 1920 |
| 2023-07-06 | 16.79 | $16.73 | 2300 |
| 2023-07-05 | 16.78 | $16.85 | 13818 |
| 2023-07-03 | 16.74 | $16.88 | 10316 |
| 2023-06-30 | 16.69 | $16.98 | 1200 |
| 2023-06-29 | 16.61 | $17.00 | 12200 |
| 2023-06-28 | 16.51 | $16.61 | 1418 |
| 2023-06-27 | 16.48 | $16.55 | 4600 |
| 2023-06-26 | 16.45 | $16.32 | 4100 |
| 2023-06-23 | 16.47 | $16.30 | 5800 |
| 2023-06-22 | 16.49 | $16.30 | 6233 |
| 2023-06-21 | 16.52 | $16.52 | 9046 |
| 2023-06-20 | 16.50 | $16.59 | 9624 |
| 2023-06-16 | 16.46 | $16.73 | 12615 |
| 2023-06-15 | 16.39 | $16.77 | 5700 |
| 2023-06-14 | 16.30 | $16.75 | 7043 |
| 2023-06-13 | 16.20 | $16.60 | 13004 |
| 2023-06-12 | 16.11 | $16.38 | 4533 |
| 2023-06-09 | 16.06 | $16.58 | 4300 |
| 2023-06-08 | 15.95 | $16.82 | 3600 |
| 2023-06-07 | 15.78 | $16.67 | 10033 |
| 2023-06-06 | 15.62 | $16.35 | 13400 |
| 2023-06-05 | 15.49 | $16.09 | 23200 |
| 2023-06-02 | 15.40 | $15.96 | 32300 |
| 2023-06-01 | 15.33 | $15.38 | 6700 |
| 2023-05-31 | 15.37 | $15.20 | 8900 |
| 2023-05-30 | 15.46 | $15.32 | 11011 |
| 2023-05-26 | 15.54 | $15.50 | 5329 |
| 2023-05-25 | 15.60 | $15.38 | 6500 |
| 2023-05-24 | 15.69 | $15.50 | 9930 |
| 2023-05-23 | 15.78 | $15.80 | 7315 |
| 2023-05-22 | 15.82 | $15.87 | 2246 |
| 2023-05-19 | 15.85 | $16.12 | 7200 |
| 2023-05-18 | 15.83 | $16.30 | 2326 |
| 2023-05-17 | 15.78 | $16.35 | 4000 |
| 2023-05-16 | 15.71 | $16.35 | 4100 |
| 2023-05-15 | 15.64 | $16.25 | 2600 |
| 2023-05-12 | 15.58 | $16.45 | 210 |
| 2023-05-11 | 15.46 | $16.34 | 9027 |
| 2023-05-10 | 15.36 | $16.37 | 8925 |
| 2023-05-09 | 15.24 | $16.07 | 10300 |
| 2023-05-08 | 15.17 | $15.97 | 9219 |
| 2023-05-05 | 15.11 | $15.20 | 4334 |
| 2023-05-04 | 15.21 | $15.18 | 3500 |
| 2023-05-03 | 15.34 | $15.15 | 6400 |
| 2023-05-02 | 15.51 | $15.17 | 29700 |
| 2023-05-01 | 15.70 | $15.29 | 61400 |
| 2023-04-28 | 15.90 | $15.26 | 339428 |
| 2023-04-27 | 16.14 | $16.10 | 23300 |
| 2023-04-26 | 16.25 | $15.31 | 14700 |
| 2023-04-25 | 16.56 | $15.98 | 14500 |
| 2023-04-24 | 16.77 | $16.00 | 129100 |
| 2023-04-21 | 17.02 | $16.50 | 12530 |
| 2023-04-20 | 17.21 | $16.50 | 14100 |
| 2023-04-19 | 17.43 | $16.51 | 34946 |
| 2023-04-18 | 17.69 | $16.85 | 21421 |
| 2023-04-17 | 17.92 | $17.12 | 65012 |
| 2023-04-14 | 18.13 | $17.63 | 22600 |
| 2023-04-13 | 18.27 | $18.28 | 4317 |
| 2023-04-12 | 18.30 | $18.06 | 3900 |
| 2023-04-11 | 18.38 | $18.61 | 10301 |
| 2023-04-10 | 18.36 | $18.69 | 7702 |
| 2023-04-06 | 18.33 | $18.60 | 10600 |
| 2023-04-05 | 18.30 | $18.75 | 336 |
| 2023-04-04 | 18.25 | $18.75 | 17615 |
| 2023-04-03 | 18.18 | $18.87 | 12700 |
| 2023-03-31 | 18.08 | $18.50 | 5225 |
| 2023-03-30 | 18.05 | $18.27 | 8307 |
| 2023-03-29 | 18.07 | $18.15 | 4409 |
| 2023-03-28 | 18.11 | $18.60 | 1548 |
| 2023-03-27 | 18.07 | $18.27 | 11200 |
| 2023-03-24 | 18.10 | $19.25 | 1222 |
| 2023-03-23 | 17.93 | $19.25 | 24100 |
| 2023-03-22 | 17.74 | $18.88 | 1800 |
| 2023-03-21 | 17.59 | $18.99 | 15314 |
| 2023-03-20 | 17.41 | $17.50 | 7500 |
| 2023-03-17 | 17.52 | $17.50 | 7922 |
| 2023-03-16 | 17.65 | $18.02 | 11319 |
| 2023-03-15 | 17.70 | $17.03 | 2800 |
| 2023-03-14 | 17.97 | $17.50 | 9400 |
| 2023-03-13 | 18.20 | $16.71 | 11601 |
| 2023-03-10 | 18.63 | $17.99 | 25300 |
| 2023-03-09 | 18.87 | $18.40 | 6600 |
| 2023-03-08 | 19.06 | $18.67 | 1811 |
| 2023-03-07 | 19.23 | $18.75 | 3100 |
| 2023-03-06 | 19.42 | $18.73 | 3247 |
| 2023-03-03 | 19.65 | $18.72 | 11321 |
| 2023-03-02 | 19.91 | $18.55 | 5849 |
| 2023-03-01 | 20.26 | $19.01 | 2800 |
| 2023-02-28 | 20.57 | $19.44 | 14611 |
| 2023-02-27 | 20.85 | $19.10 | 7720 |
| 2023-02-24 | 21.23 | $19.41 | 17600 |
| 2023-02-23 | 21.62 | $20.47 | 8716 |
| 2023-02-22 | 21.84 | $20.66 | 1330 |
| 2023-02-21 | 22.06 | $20.98 | 8200 |
| 2023-02-17 | 22.24 | $21.53 | 3200 |
| 2023-02-16 | 22.34 | $22.01 | 2100 |
| 2023-02-15 | 22.34 | $22.00 | 800 |
| 2023-02-14 | 22.35 | $22.07 | 1400 |
| 2023-02-13 | 22.33 | $22.21 | 2200 |
| 2023-02-10 | 22.28 | $22.20 | 1133 |
| 2023-02-09 | 22.22 | $22.22 | 2900 |
| 2023-02-08 | 22.15 | $22.15 | 200 |
| 2023-02-07 | 22.07 | $22.37 | 746 |
| 2023-02-06 | 21.93 | $22.00 | 6800 |
| 2023-02-03 | 21.84 | $22.40 | 2833 |
| 2023-02-02 | 21.65 | $21.60 | 2106 |
| 2023-02-01 | 21.59 | $21.50 | 1434 |
| 2023-01-31 | 21.54 | $21.49 | 7100 |
| 2023-01-30 | 21.49 | $21.25 | 3300 |
| 2023-01-27 | 21.47 | $21.48 | 3100 |
| 2023-01-26 | 21.39 | $21.29 | 2542 |
| 2023-01-25 | 21.34 | $21.64 | 1200 |
| 2023-01-24 | 21.21 | $21.49 | 2700 |
| 2023-01-23 | 21.08 | $20.89 | 2200 |
| 2023-01-20 | 21.05 | $21.52 | 2843 |
| 2023-01-19 | 20.88 | $21.44 | 700 |
| 2023-01-18 | 20.70 | $21.38 | 3735 |
| 2023-01-17 | 20.50 | $20.97 | 2519 |
| 2023-01-13 | 20.36 | $20.50 | 3600 |
| 2023-01-12 | 20.28 | $20.16 | 3600 |
| 2023-01-11 | 20.26 | $20.04 | 1700 |
| 2023-01-10 | 20.27 | $20.39 | 1505 |
| 2023-01-09 | 20.19 | $20.45 | 1300 |
| 2023-01-06 | 20.10 | $20.35 | 4310 |
| 2023-01-05 | 20.00 | $20.31 | 6427 |
| 2023-01-04 | 19.89 | $20.05 | 2800 |
| 2023-01-03 | 19.83 | $20.04 | 928 |
| 2022-12-30 | 19.75 | $19.70 | 2000 |
| 2022-12-29 | 19.72 | $19.69 | 3000 |
| 2022-12-28 | 19.70 | $19.42 | 4326 |
| 2022-12-27 | 19.72 | $19.63 | 817 |
| 2022-12-23 | 19.71 | $19.75 | 3942 |
| 2022-12-22 | 19.66 | $19.60 | 5200 |
| 2022-12-21 | 19.64 | $19.94 | 5500 |
| 2022-12-20 | 19.54 | $19.82 | 15617 |
| 2022-12-19 | 19.44 | $19.94 | 7308 |
| 2022-12-16 | 19.31 | $20.04 | 7000 |
| 2022-12-15 | 19.13 | $20.00 | 10800 |
| 2022-12-14 | 18.93 | $20.17 | 6500 |
| 2022-12-13 | 18.66 | $19.97 | 6800 |
| 2022-12-12 | 18.39 | $19.45 | 22700 |
| 2022-12-09 | 18.18 | $18.45 | 11923 |
| 2022-12-08 | 18.16 | $18.28 | 37447 |
| 2022-12-07 | 18.17 | $18.01 | 11600 |
| 2022-12-06 | 18.24 | $18.30 | 4800 |
| 2022-12-05 | 18.26 | $18.21 | 5548 |
| 2022-12-02 | 18.31 | $18.81 | 6000 |
| 2022-12-01 | 18.24 | $18.53 | 445 |
| 2022-11-30 | 18.22 | $18.48 | 1235 |
| 2022-11-29 | 18.21 | $18.23 | 10707 |
| 2022-11-28 | 18.25 | $18.10 | 13500 |
| 2022-11-25 | 18.33 | $18.29 | 6138 |
| 2022-11-23 | 18.38 | $18.57 | 13745 |
| 2022-11-22 | 18.39 | $18.18 | 21700 |
| 2022-11-21 | 18.48 | $18.14 | 15842 |
| 2022-11-18 | 18.60 | $18.30 | 8631 |
| 2022-11-17 | 18.70 | $18.65 | 5500 |
| 2022-11-16 | 18.75 | $19.11 | 3608 |
| 2022-11-15 | 18.71 | $19.50 | 9238 |
| 2022-11-14 | 18.59 | $19.50 | 4700 |
| 2022-11-11 | 18.44 | $20.30 | 2500 |
| 2022-11-10 | 18.11 | $20.35 | 9901 |
| 2022-11-09 | 17.72 | $18.57 | 2120 |
| 2022-11-08 | 17.65 | $18.22 | 3900 |
| 2022-11-07 | 17.64 | $18.00 | 4600 |
| 2022-11-04 | 17.69 | $17.97 | 1732 |
| 2022-11-03 | 17.76 | $17.88 | 6112 |
| 2022-11-02 | 17.86 | $18.25 | 1705 |
| 2022-11-01 | 17.90 | $18.64 | 2644 |
| 2022-10-31 | 17.88 | $18.25 | 7600 |
| 2022-10-28 | 17.95 | $18.60 | 9612 |
| 2022-10-27 | 17.96 | $18.20 | 3300 |
| 2022-10-26 | 18.06 | $18.06 | 9600 |
| 2022-10-25 | 18.22 | $18.10 | 18516 |
| 2022-10-24 | 18.40 | $17.33 | 43221 |
| 2022-10-21 | 18.78 | $17.60 | 31100 |
| 2022-10-20 | 19.17 | $17.90 | 31400 |
| 2022-10-19 | 19.56 | $18.01 | 47229 |
| 2022-10-18 | 20.01 | $18.34 | 43615 |
| 2022-10-17 | 20.46 | $19.84 | 5700 |
| 2022-10-14 | 20.67 | $19.99 | 12400 |
| 2022-10-13 | 20.88 | $20.17 | 7100 |
| 2022-10-12 | 21.10 | $21.77 | 610 |
| 2022-10-11 | 21.01 | $20.62 | 2222 |
| 2022-10-10 | 21.16 | $21.31 | 1700 |
| 2022-10-07 | 21.19 | $21.38 | 1711 |
| 2022-10-06 | 21.21 | $21.52 | 435 |
| 2022-10-05 | 21.21 | $21.42 | 1800 |
| 2022-10-04 | 21.24 | $21.62 | 2315 |
| 2022-10-03 | 21.23 | $21.65 | 2900 |
| 2022-09-30 | 21.22 | $21.39 | 22443 |
| 2022-09-29 | 21.26 | $21.62 | 446970 |
| 2022-09-28 | 21.26 | $21.62 | 4900 |
| 2022-09-27 | 21.27 | $20.96 | 3100 |
| 2022-09-26 | 21.43 | $20.61 | 3835 |
| 2022-09-23 | 21.69 | $20.64 | 10800 |
| 2022-09-22 | 21.99 | $21.03 | 3635 |
| 2022-09-21 | 22.25 | $21.62 | 6014 |
| 2022-09-20 | 22.44 | $21.60 | 6100 |
| 2022-09-19 | 22.66 | $22.44 | 7436 |
| 2022-09-16 | 22.75 | $22.90 | 5911 |
| 2022-09-15 | 22.75 | $22.05 | 15647 |
| 2022-09-14 | 22.94 | $21.85 | 5800 |
| 2022-09-13 | 23.20 | $21.95 | 16803 |
| 2022-09-12 | 23.48 | $22.75 | 1548 |
| 2022-09-09 | 23.64 | $23.25 | 600 |
| 2022-09-08 | 23.71 | $22.97 | 3537 |
| 2022-09-07 | 23.86 | $23.60 | 501 |
| 2022-09-06 | 23.90 | $23.19 | 443 |
| 2022-09-02 | 24.03 | $23.18 | 303 |
| 2022-09-01 | 24.18 | $23.24 | 1238 |
| 2022-08-31 | 24.34 | $23.57 | 4024 |
| 2022-08-30 | 24.46 | $24.20 | 1300 |
| 2022-08-29 | 24.46 | $23.85 | 726 |
| 2022-08-26 | 24.52 | $24.20 | 2321 |
| 2022-08-25 | 24.53 | $24.37 | 223635 |
| 2022-08-24 | 24.49 | $24.37 | 3834 |
| 2022-08-23 | 24.44 | $24.36 | 9100 |
| 2022-08-22 | 24.39 | $24.55 | 2300 |
| 2022-08-19 | 24.28 | $24.70 | 19100 |
| 2022-08-18 | 24.13 | $24.50 | 3004 |
| 2022-08-17 | 23.98 | $24.54 | 11028 |
| 2022-08-16 | 23.80 | $24.12 | 1200 |
| 2022-08-15 | 23.68 | $24.25 | 3216 |
| 2022-08-12 | 23.50 | $24.08 | 4500 |
| 2022-08-11 | 23.33 | $24.05 | 2428 |
| 2022-08-10 | 23.14 | $23.69 | 4200 |
| 2022-08-09 | 23.00 | $23.00 | 4910 |
| 2022-08-08 | 22.97 | $23.10 | 1600 |
| 2022-08-05 | 22.92 | $23.20 | 600 |
| 2022-08-04 | 22.83 | $23.30 | 6100 |
| 2022-08-03 | 22.71 | $23.29 | 1327 |
| 2022-08-02 | 22.57 | $23.20 | 620 |
| 2022-08-01 | 22.43 | $22.96 | 9000 |
| 2022-07-29 | 22.32 | $22.50 | 7649 |
| 2022-07-28 | 22.28 | $22.39 | 20400 |
| 2022-07-27 | 22.26 | $22.44 | 3445 |
| 2022-07-26 | 22.23 | $22.30 | 2800 |
| 2022-07-25 | 22.23 | $22.29 | 1300 |
| 2022-07-22 | 22.22 | $22.10 | 1900 |
| 2022-07-21 | 22.26 | $22.29 | 2933 |
| 2022-07-20 | 22.26 | $22.20 | 3714 |
| 2022-07-19 | 22.28 | $22.30 | 2232 |
| 2022-07-18 | 22.28 | $22.50 | 200 |
| 2022-07-15 | 22.25 | $22.07 | 3738 |
| 2022-07-14 | 22.29 | $22.35 | 1349 |
| 2022-07-13 | 22.29 | $22.79 | 2300 |
| 2022-07-12 | 22.19 | $22.53 | 2900 |
| 2022-07-11 | 22.14 | $22.60 | 111967 |
| 2022-07-08 | 22.06 | $22.60 | 5700 |
| 2022-07-07 | 21.97 | $22.70 | 1200 |
| 2022-07-06 | 21.85 | $22.33 | 2012 |
| 2022-07-05 | 21.78 | $22.19 | 736 |
| 2022-07-01 | 21.74 | $22.24 | 7524 |
| 2022-06-30 | 21.69 | $21.75 | 6300 |
| 2022-06-29 | 21.72 | $21.82 | 56133 |
| 2022-06-28 | 21.76 | $21.82 | 400 |
| 2022-06-27 | 21.80 | $22.30 | 3712 |
| 2022-06-24 | 21.75 | $21.77 | 3300 |
| 2022-06-23 | 21.81 | $22.54 | 2140 |
| 2022-06-22 | 21.72 | $21.30 | 3300 |
| 2022-06-21 | 21.87 | $21.39 | 3905 |
| 2022-06-17 | 22.04 | $21.33 | 9548 |
| 2022-06-16 | 22.25 | $21.01 | 1337 |
| 2022-06-15 | 22.56 | $22.00 | 2600 |
| 2022-06-14 | 22.72 | $22.14 | 5412 |
| 2022-06-13 | 22.87 | $22.56 | 8427 |
| 2022-06-10 | 22.96 | $22.95 | 3400 |
| 2022-06-09 | 22.99 | $22.95 | 3204 |
| 2022-06-08 | 23.02 | $22.80 | 1406 |
| 2022-06-07 | 23.09 | $22.90 | 5820 |
| 2022-06-06 | 23.14 | $23.25 | 1300 |
| 2022-06-03 | 23.14 | $23.30 | 28216 |
| 2022-06-02 | 23.12 | $23.30 | 643 |
| 2022-06-01 | 23.11 | $23.30 | 1300 |
| 2022-05-31 | 23.09 | $23.29 | 1100 |
| 2022-05-27 | 23.07 | $23.55 | 2000 |
| 2022-05-26 | 22.99 | $22.80 | 300 |
| 2022-05-25 | 23.06 | $22.80 | 1100 |
| 2022-05-24 | 23.15 | $23.50 | 550 |
| 2022-05-23 | 23.10 | $23.50 | 1422 |
| 2022-05-20 | 23.05 | $24.00 | 675 |
| 2022-05-19 | 22.88 | $24.00 | 939 |
| 2022-05-18 | 22.69 | $24.49 | 5237 |
| 2022-05-17 | 22.37 | $23.00 | 349 |
| 2022-05-16 | 22.31 | $22.41 | 1210 |
| 2022-05-13 | 22.38 | $22.17 | 5700 |
| 2022-05-12 | 22.51 | $22.17 | 4100 |
| 2022-05-11 | 22.66 | $22.13 | 8516 |
| 2022-05-10 | 22.85 | $22.20 | 7521 |
| 2022-05-09 | 23.07 | $22.35 | 7228 |
| 2022-05-06 | 23.28 | $23.00 | 7200 |
| 2022-05-05 | 23.40 | $23.00 | 2900 |
| 2022-05-04 | 23.54 | $23.15 | 7127 |
| 2022-05-03 | 23.67 | $23.15 | 5300 |
| 2022-05-02 | 23.83 | $23.95 | 800 |
| 2022-04-29 | 23.84 | $24.00 | 21429 |
| 2022-04-28 | 23.85 | $23.56 | 934 |
| 2022-04-27 | 23.96 | $23.58 | 3600 |
| 2022-04-26 | 24.08 | $23.94 | 600 |
| 2022-04-25 | 24.15 | $23.96 | 2006 |
| 2022-04-22 | 24.22 | $24.00 | 10812 |
| 2022-04-21 | 24.30 | $24.00 | 9532 |
| 2022-04-20 | 24.39 | $24.48 | 3737 |
| 2022-04-19 | 24.40 | $24.50 | 1600 |
| 2022-04-18 | 24.41 | $24.44 | 2500 |
| 2022-04-14 | 24.43 | $24.25 | 1500 |
| 2022-04-13 | 24.50 | $24.25 | 1800 |
| 2022-04-12 | 24.58 | $24.38 | 7100 |
| 2022-04-11 | 24.65 | $24.27 | 5522 |
| 2022-04-08 | 24.75 | $24.60 | 4623 |
| 2022-04-07 | 24.80 | $24.59 | 15611 |
| 2022-04-06 | 24.86 | $24.80 | 6834 |
| 2022-04-05 | 24.89 | $24.90 | 5000 |
| 2022-04-04 | 24.90 | $24.85 | 800 |
| 2022-04-01 | 24.92 | $24.85 | 7222 |
| 2022-03-31 | 24.95 | $24.95 | 3420 |
| 2022-03-30 | 24.96 | $24.90 | 1100 |
| 2022-03-29 | 24.99 | $25.15 | 4707 |
| 2022-03-28 | 24.96 | $25.00 | 1148 |
| 2022-03-25 | 24.97 | $24.80 | 30000 |
| 2022-03-24 | 25.02 | $25.00 | 7200 |
| 2022-03-23 | 25.04 | $24.85 | 2724 |
| 2022-03-22 | 25.09 | $25.00 | 1100 |
| 2022-03-21 | 25.11 | $25.29 | 1114 |
| 2022-03-18 | 25.09 | $25.27 | 1516 |
| 2022-03-17 | 25.06 | $25.34 | 500 |
| 2022-03-16 | 25.01 | $25.40 | 200 |
| 2022-03-15 | 24.95 | $25.45 | 2000 |
| 2022-03-14 | 24.86 | $24.95 | 1100 |
| 2022-03-11 | 24.87 | $25.08 | 2900 |
| 2022-03-10 | 24.85 | $25.00 | 1516 |
| 2022-03-09 | 24.84 | $25.00 | 926 |
| 2022-03-08 | 24.84 | $25.00 | 6106 |
| 2022-03-07 | 24.84 | $25.05 | 1200 |
| 2022-03-04 | 24.83 | $25.08 | 1400 |
| 2022-03-03 | 24.82 | $25.13 | 650 |
| 2022-03-02 | 24.79 | $25.13 | 628 |
| 2022-03-01 | 24.76 | $25.29 | 2000 |
| 2022-02-28 | 24.69 | $24.96 | 2149 |
| 2022-02-25 | 24.69 | $24.75 | 9635 |
| 2022-02-24 | 24.73 | $24.76 | 11100 |
| 2022-02-23 | 24.78 | $24.92 | 2700 |
| 2022-02-22 | 24.81 | $24.87 | 7600 |
| 2022-02-18 | 24.86 | $24.90 | 4542 |
| 2022-02-17 | 24.91 | $24.51 | 916 |
| 2022-02-16 | 25.05 | $24.75 | 6900 |
| 2022-02-15 | 25.17 | $24.70 | 9005 |
| 2022-02-14 | 25.32 | $24.79 | 7000 |
| 2022-02-11 | 25.47 | $25.01 | 15600 |
| 2022-02-10 | 25.61 | $25.21 | 9845 |
| 2022-02-09 | 25.73 | $25.54 | 1000 |
| 2022-02-08 | 25.80 | $25.41 | 3500 |
| 2022-02-07 | 25.91 | $25.75 | 2100 |
| 2022-02-04 | 25.97 | $25.90 | 3800 |
| 2022-02-03 | 26.01 | $25.88 | 1713 |
| 2022-02-02 | 26.06 | $25.99 | 3049 |
| 2022-02-01 | 26.09 | $25.99 | 575 |
| 2022-01-31 | 26.13 | $25.99 | 3010 |
| 2022-01-28 | 26.18 | $25.77 | 1600 |
| 2022-01-27 | 26.28 | $26.05 | 4920 |
| 2022-01-26 | 26.35 | $25.95 | 1300 |
| 2022-01-25 | 26.44 | $26.35 | 800 |
| 2022-01-24 | 26.46 | $26.34 | 1436 |
| 2022-01-21 | 26.49 | $26.35 | 45700 |
| 2022-01-20 | 26.53 | $26.55 | 6000 |
| 2022-01-19 | 26.52 | $26.69 | 537 |
| 2022-01-18 | 26.49 | $26.69 | 500 |
| 2022-01-14 | 26.45 | $26.69 | 450 |
| 2022-01-13 | 26.41 | $26.69 | 314 |
| 2022-01-12 | 26.36 | $26.57 | 425 |
| 2022-01-11 | 26.32 | $26.57 | 1100 |
| 2022-01-10 | 26.29 | $26.35 | 400 |
| 2022-01-07 | 26.29 | $26.35 | 1707 |
| 2022-01-06 | 26.29 | $26.20 | 818 |
| 2022-01-05 | 26.33 | $26.20 | 1821 |
| 2022-01-04 | 26.37 | $26.72 | 2400 |
| 2022-01-03 | 26.32 | $26.68 | 700 |
| 2021-12-31 | 26.26 | $26.79 | 7500 |
| 2021-12-30 | 26.17 | $26.35 | 350 |
| 2021-12-29 | 26.16 | $26.35 | 3148 |
| 2021-12-28 | 26.15 | $26.25 | 639 |
| 2021-12-27 | 26.17 | $26.11 | 1800 |
| 2021-12-23 | 26.21 | $26.23 | 300 |
| 2021-12-22 | 26.24 | $26.23 | 3600 |
| 2021-12-21 | 26.28 | $26.36 | 300 |
| 2021-12-20 | 26.30 | $26.19 | 5439 |
| 2021-12-17 | 26.36 | $26.08 | 621 |
| 2021-12-16 | 26.45 | $26.08 | 37225 |
| 2021-12-15 | 26.55 | $26.30 | 743 |
| 2021-12-14 | 26.63 | $26.20 | 1400 |
| 2021-12-13 | 26.75 | $26.45 | 1800 |
| 2021-12-10 | 26.83 | $26.59 | 300 |
| 2021-12-09 | 26.90 | $26.59 | 7000 |
| 2021-12-08 | 26.97 | $26.60 | 2141 |
| 2021-12-07 | 27.06 | $27.00 | 503 |
| 2021-12-06 | 27.08 | $27.03 | 3900 |
| 2021-12-03 | 27.09 | $27.08 | 6500 |
| 2021-12-02 | 27.10 | $27.17 | 102404 |
| 2021-12-01 | 27.09 | $27.05 | 12828 |
| 2021-11-30 | 27.10 | $27.06 | 19100 |
| 2021-11-29 | 27.11 | $26.89 | 2007 |
| 2021-11-26 | 27.17 | $27.15 | 1500 |
| 2021-11-24 | 27.17 | $27.33 | 500 |
| 2021-11-23 | 27.14 | $27.04 | 1400 |
| 2021-11-22 | 27.16 | $26.72 | 500 |
| 2021-11-19 | 27.25 | $27.04 | 1128 |
| 2021-11-18 | 27.30 | $27.25 | 2000 |
| 2021-11-17 | 27.30 | $27.10 | 4417 |
| 2021-11-16 | 27.33 | $26.90 | 2743 |
| 2021-11-15 | 27.42 | $27.27 | 2932 |
| 2021-11-12 | 27.44 | $27.40 | 400 |
| 2021-11-11 | 27.43 | $27.40 | 3800 |
| 2021-11-10 | 27.42 | $27.36 | 900 |
| 2021-11-09 | 27.42 | $27.40 | 2300 |
| 2021-11-08 | 27.40 | $27.54 | 627 |
| 2021-11-05 | 27.36 | $27.14 | 1200 |
| 2021-11-04 | 27.39 | $27.14 | 3200 |
| 2021-11-03 | 27.42 | $27.31 | 3900 |
| 2021-11-02 | 27.43 | $27.61 | 2100 |
| 2021-11-01 | 27.37 | $27.98 | 1545 |
| 2021-10-29 | 27.22 | $27.41 | 405 |
| 2021-10-28 | 27.17 | $27.39 | 2515 |
| 2021-10-27 | 27.11 | $27.20 | 4713 |
| 2021-10-26 | 27.08 | $27.40 | 524 |
| 2021-10-25 | 27.01 | $27.01 | 820 |
| 2021-10-22 | 27.01 | $27.25 | — |
| 2021-10-21 | 26.95 | $27.25 | 1000 |
| 2021-10-20 | 26.89 | $27.00 | 1738 |
| 2021-10-19 | 26.87 | $26.86 | 1000 |
| 2021-10-18 | 26.87 | $27.00 | 8645 |
| 2021-10-15 | 26.85 | $26.94 | 600 |
| 2021-10-14 | 26.84 | $27.13 | 1400 |
| 2021-10-13 | 26.78 | $26.80 | 1712 |
| 2021-10-12 | 26.79 | $27.00 | 60900 |
| 2021-10-11 | 26.75 | $26.65 | — |
| 2021-10-08 | 26.78 | $26.65 | 1900 |
| 2021-10-07 | 26.82 | $26.68 | 5500 |
| 2021-10-06 | 26.86 | $26.50 | 3922 |
| 2021-10-05 | 26.95 | $26.67 | 700 |
| 2021-10-04 | 27.01 | $26.77 | 1500 |
| 2021-10-01 | 27.06 | $26.95 | 1837 |
| 2021-09-30 | 27.08 | $27.09 | 1300 |
| 2021-09-29 | 27.07 | $26.83 | 800 |
| 2021-09-28 | 27.12 | $26.90 | 1900 |
| 2021-09-27 | 27.16 | $27.01 | — |
| 2021-09-24 | 27.19 | $27.01 | 200 |
| 2021-09-23 | 27.21 | $27.12 | — |
| 2021-09-22 | 27.22 | $27.12 | 1117 |
| 2021-09-21 | 27.23 | $26.82 | 419 |
| 2021-09-20 | 27.30 | $27.11 | 300 |
| 2021-09-17 | 27.32 | $27.28 | 526 |
| 2021-09-16 | 27.31 | $27.35 | 545 |
| 2021-09-15 | 27.28 | $27.20 | 1216 |
| 2021-09-14 | 27.28 | $27.00 | 4400 |
| 2021-09-13 | 27.32 | $27.22 | — |
| 2021-09-10 | 27.31 | $27.22 | 300 |
| 2021-09-09 | 27.30 | $27.10 | 500 |
| 2021-09-08 | 27.32 | $27.05 | 242 |
| 2021-09-07 | 27.35 | $27.02 | 1013 |
| 2021-09-03 | 27.38 | $27.49 | 309 |
| 2021-09-02 | 27.33 | $27.48 | 1104 |
| 2021-09-01 | 27.26 | $27.44 | 903 |
| 2021-08-31 | 27.19 | $27.43 | 800 |
| 2021-08-30 | 27.11 | $27.43 | 735 |
| 2021-08-27 | 27.01 | $27.20 | 2231 |
| 2021-08-26 | 26.94 | $27.15 | 3400 |
| 2021-08-25 | 26.88 | $27.03 | 4500 |
| 2021-08-24 | 26.82 | $27.00 | 12500 |
| 2021-08-23 | 26.77 | $26.93 | 549 |
| 2021-08-20 | 26.72 | $27.25 | 9300 |
| 2021-08-19 | 26.59 | $26.80 | 3729 |
| 2021-08-18 | 26.54 | $26.84 | 2149 |
| 2021-08-17 | 26.47 | $26.86 | 23405 |
| 2021-08-16 | 26.38 | $26.38 | 1200 |
| 2021-08-13 | 26.38 | $26.29 | 25131 |
| 2021-08-12 | 26.40 | $26.06 | 30900 |
| 2021-08-11 | 26.47 | $26.05 | 9528 |
| 2021-08-10 | 26.56 | $26.09 | 400 |
| 2021-08-09 | 26.65 | $26.00 | 16100 |
| 2021-08-06 | 26.77 | $26.05 | 47200 |
| 2021-08-05 | 26.90 | $26.40 | 22000 |
| 2021-08-04 | 26.98 | $26.52 | 23832 |
| 2021-08-03 | 27.04 | $26.55 | 13329 |
| 2021-08-02 | 27.10 | $26.77 | 1403 |
| 2021-07-30 | 27.13 | $26.73 | 386417 |
| 2021-07-29 | 27.16 | $26.66 | 81100 |
| 2021-07-28 | 27.22 | $26.58 | 63342 |
| 2021-07-27 | 27.29 | $26.82 | 39700 |
| 2021-07-26 | 27.33 | $27.34 | 2205 |
| 2021-07-23 | 27.25 | $27.34 | — |
| 2021-07-22 | 27.16 | $27.34 | 8949 |
| 2021-07-21 | 27.05 | $27.35 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.22
2026-07-17
Close Price
$20.50
Vol: 9714
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.84
Average
20.97
Maximum
27.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.22 | $20.50 | 9714 |
| 2026-07-16 | 20.12 | $20.30 | 5085 |
| 2026-07-15 | 20.05 | $20.24 | 18827 |
| 2026-07-14 | 19.99 | $20.04 | 2725 |
| 2026-07-13 | 19.98 | $20.06 | 1500 |
| 2026-07-10 | 19.96 | $20.04 | 914 |
| 2026-07-09 | 19.94 | $20.04 | 1309 |
| 2026-07-08 | 19.93 | $19.98 | 1712 |
| 2026-07-07 | 19.92 | $20.01 | 4134 |
| 2026-07-06 | 19.91 | $19.98 | 2731 |
| 2026-07-02 | 19.91 | $19.96 | 4000 |
| 2026-07-01 | 19.91 | $19.87 | 4200 |
| 2026-06-30 | 19.95 | $19.95 | 3726 |
| 2026-06-29 | 19.97 | $20.07 | 2009 |
| 2026-06-26 | 19.95 | $20.11 | 4756 |
| 2026-06-25 | 19.93 | $19.88 | 2209 |
| 2026-06-24 | 19.97 | $19.87 | 3600 |
| 2026-06-23 | 20.02 | $19.73 | 8287 |
| 2026-06-22 | 20.13 | $19.90 | 13100 |
| 2026-06-18 | 20.21 | $20.26 | 1722 |
| 2026-06-17 | 20.20 | $20.25 | 1245 |
| 2026-06-16 | 20.19 | $20.19 | 1522 |
| 2026-06-15 | 20.19 | $20.12 | 3900 |
| 2026-06-12 | 20.21 | $20.16 | 1900 |
| 2026-06-11 | 20.23 | $20.24 | 10700 |
| 2026-06-10 | 20.22 | $20.23 | 2964 |
| 2026-06-09 | 20.22 | $20.21 | 6104 |
| 2026-06-08 | 20.22 | $20.25 | 1443 |
| 2026-06-05 | 20.21 | $20.22 | 2936 |
| 2026-06-04 | 20.21 | $20.29 | 5107 |
| 2026-06-03 | 20.18 | $20.16 | 1900 |
| 2026-06-02 | 20.19 | $20.24 | 2217 |
| 2026-06-01 | 20.17 | $20.10 | 3300 |
| 2026-05-29 | 20.19 | $20.09 | 2027 |
| 2026-05-28 | 20.22 | $20.07 | 4400 |
| 2026-05-27 | 20.27 | $20.13 | 2443 |
| 2026-05-26 | 20.30 | $20.13 | 5749 |
| 2026-05-22 | 20.34 | $20.20 | 3600 |
| 2026-05-21 | 20.37 | $20.14 | 9700 |
| 2026-05-20 | 20.42 | $20.28 | 2111 |
| 2026-05-19 | 20.43 | $20.42 | 4257 |
| 2026-05-18 | 20.40 | $20.37 | 13600 |
| 2026-05-15 | 20.37 | $20.27 | 8300 |
| 2026-05-14 | 20.37 | $20.28 | 5765 |
| 2026-05-13 | 20.36 | $20.32 | 1300 |
| 2026-05-12 | 20.34 | $20.35 | 3700 |
| 2026-05-11 | 20.30 | $20.24 | 8644 |
| 2026-05-08 | 20.28 | $20.34 | 4400 |
| 2026-05-07 | 20.22 | $20.32 | 7600 |
| 2026-05-06 | 20.15 | $20.20 | 10800 |
| 2026-05-05 | 20.11 | $20.13 | 2320 |
| 2026-05-04 | 20.07 | $20.07 | 5117 |
| 2026-05-01 | 20.05 | $20.08 | 6166 |
| 2026-04-30 | 20.01 | $20.08 | 3448 |
| 2026-04-29 | 19.97 | $19.97 | 1946 |
| 2026-04-28 | 19.95 | $19.95 | 3835 |
| 2026-04-27 | 19.93 | $19.96 | 3800 |
| 2026-04-24 | 19.91 | $19.84 | 3600 |
| 2026-04-23 | 19.91 | $19.95 | 1508 |
| 2026-04-22 | 19.89 | $19.93 | 844 |
| 2026-04-21 | 19.86 | $19.84 | 5800 |
| 2026-04-20 | 19.85 | $19.97 | 5000 |
| 2026-04-17 | 19.80 | $19.91 | 2514 |
| 2026-04-16 | 19.76 | $19.87 | 1826 |
| 2026-04-15 | 19.73 | $19.85 | 2913 |
| 2026-04-14 | 19.69 | $19.76 | 2600 |
| 2026-04-13 | 19.67 | $19.77 | 10197 |
| 2026-04-10 | 19.65 | $19.70 | 8200 |
| 2026-04-09 | 19.65 | $19.81 | 5424 |
| 2026-04-08 | 19.61 | $19.70 | 6715 |
| 2026-04-07 | 19.61 | $19.65 | 5900 |
| 2026-04-06 | 19.62 | $19.60 | 8332 |
| 2026-04-02 | 19.65 | $19.70 | 7617 |
| 2026-04-01 | 19.65 | $19.89 | 2900 |
| 2026-03-31 | 19.60 | $19.45 | 6021 |
| 2026-03-30 | 19.68 | $19.60 | 6821 |
| 2026-03-27 | 19.74 | $19.66 | 5600 |
| 2026-03-26 | 19.79 | $19.86 | 5100 |
| 2026-03-25 | 19.79 | $19.92 | 3335 |
| 2026-03-24 | 19.77 | $19.92 | 5700 |
| 2026-03-23 | 19.75 | $19.83 | 10400 |
| 2026-03-20 | 19.75 | $19.69 | 4003 |
| 2026-03-19 | 19.80 | $19.91 | 4728 |
| 2026-03-18 | 19.80 | $19.70 | 8317 |
| 2026-03-17 | 19.87 | $19.84 | 3601 |
| 2026-03-16 | 19.91 | $19.79 | 7800 |
| 2026-03-13 | 19.98 | $19.87 | 1643 |
| 2026-03-12 | 20.03 | $20.07 | 10203 |
| 2026-03-11 | 20.04 | $20.16 | 1100 |
| 2026-03-10 | 20.03 | $20.04 | 7933 |
| 2026-03-09 | 20.05 | $19.89 | 18700 |
| 2026-03-06 | 20.12 | $20.14 | 4600 |
| 2026-03-05 | 20.13 | $20.18 | 5260 |
| 2026-03-04 | 20.14 | $20.15 | 2746 |
| 2026-03-03 | 20.15 | $20.12 | 5419 |
| 2026-03-02 | 20.18 | $20.17 | 6200 |
| 2026-02-27 | 20.20 | $20.26 | 7214 |
| 2026-02-26 | 20.21 | $20.27 | 15949 |
| 2026-02-25 | 20.21 | $20.34 | 5400 |
| 2026-02-24 | 20.18 | $20.20 | 9528 |
| 2026-02-23 | 20.20 | $20.25 | 18003 |
| 2026-02-20 | 20.22 | $20.25 | 10000 |
| 2026-02-19 | 20.23 | $20.38 | 19729 |
| 2026-02-18 | 20.21 | $20.27 | 2814 |
| 2026-02-17 | 20.22 | $20.31 | 17848 |
| 2026-02-13 | 20.22 | $20.30 | 7300 |
| 2026-02-12 | 20.23 | $20.32 | 5939 |
| 2026-02-11 | 20.24 | $20.32 | 7447 |
| 2026-02-10 | 20.25 | $20.36 | 8741 |
| 2026-02-09 | 20.26 | $20.33 | 25400 |
| 2026-02-06 | 20.27 | $20.30 | 900 |
| 2026-02-05 | 20.31 | $20.25 | 8710 |
| 2026-02-04 | 20.36 | $20.35 | 14000 |
| 2026-02-03 | 20.40 | $20.45 | 1433 |
| 2026-02-02 | 20.42 | $20.50 | 33200 |
| 2026-01-30 | 20.43 | $20.29 | 21400 |
| 2026-01-29 | 20.51 | $20.25 | 22300 |
| 2026-01-28 | 20.63 | $20.36 | 5800 |
| 2026-01-27 | 20.73 | $20.43 | 15600 |
| 2026-01-26 | 20.83 | $20.62 | 11523 |
| 2026-01-23 | 20.90 | $20.75 | 13700 |
| 2026-01-22 | 20.93 | $20.86 | 43648 |
| 2026-01-21 | 20.94 | $20.84 | 4705 |
| 2026-01-20 | 20.95 | $20.85 | 5846 |
| 2026-01-16 | 20.96 | $20.93 | 1900 |
| 2026-01-15 | 20.95 | $20.93 | 3643 |
| 2026-01-14 | 20.92 | $20.86 | 4307 |
| 2026-01-13 | 20.92 | $20.92 | 4524 |
| 2026-01-12 | 20.89 | $20.80 | 6800 |
| 2026-01-09 | 20.89 | $20.75 | 1209 |
| 2026-01-08 | 20.90 | $20.61 | 30300 |
| 2026-01-07 | 20.96 | $20.92 | 15600 |
| 2026-01-06 | 20.93 | $20.83 | 10305 |
| 2026-01-05 | 20.92 | $20.90 | 2742 |
| 2026-01-02 | 20.88 | $21.00 | 8800 |
| 2025-12-31 | 20.79 | $20.72 | 7309 |
| 2025-12-30 | 20.77 | $20.87 | 7609 |
| 2025-12-29 | 20.70 | $20.70 | 13600 |
| 2025-12-26 | 20.66 | $20.55 | 10000 |
| 2025-12-24 | 20.66 | $20.53 | 10342 |
| 2025-12-23 | 20.66 | $20.27 | 3645 |
| 2025-12-22 | 20.73 | $20.31 | 8325 |
| 2025-12-19 | 20.81 | $20.77 | 4100 |
| 2025-12-18 | 20.75 | $20.76 | 2547 |
| 2025-12-17 | 20.69 | $20.64 | 2904 |
| 2025-12-16 | 20.63 | $20.63 | 4325 |
| 2025-12-15 | 20.57 | $20.49 | 9800 |
| 2025-12-12 | 20.54 | $20.66 | 2548 |
| 2025-12-11 | 20.43 | $20.63 | 6248 |
| 2025-12-10 | 20.31 | $20.58 | 3340 |
| 2025-12-09 | 20.18 | $20.35 | 5430 |
| 2025-12-08 | 20.09 | $20.25 | 5900 |
| 2025-12-05 | 20.01 | $20.10 | 3337 |
| 2025-12-04 | 19.96 | $20.28 | 7832 |
| 2025-12-03 | 19.84 | $20.10 | 4702 |
| 2025-12-02 | 19.75 | $19.92 | 4417 |
| 2025-12-01 | 19.70 | $19.85 | 6400 |
| 2025-11-28 | 19.67 | $19.93 | 2213 |
| 2025-11-26 | 19.60 | $19.82 | 3141 |
| 2025-11-25 | 19.55 | $19.73 | 3440 |
| 2025-11-24 | 19.52 | $19.63 | 4511 |
| 2025-11-21 | 19.52 | $19.51 | 3205 |
| 2025-11-20 | 19.56 | $19.50 | 12200 |
| 2025-11-19 | 19.61 | $19.47 | 7225 |
| 2025-11-18 | 19.69 | $19.59 | 5422 |
| 2025-11-17 | 19.75 | $19.69 | 5800 |
| 2025-11-14 | 19.79 | $19.70 | 7700 |
| 2025-11-13 | 19.84 | $19.70 | 6739 |
| 2025-11-12 | 19.90 | $19.79 | 4339 |
| 2025-11-11 | 19.95 | $20.05 | 1231 |
| 2025-11-10 | 19.93 | $19.85 | 3200 |
| 2025-11-07 | 19.97 | $19.92 | 2400 |
| 2025-11-06 | 20.00 | $20.03 | 3300 |
| 2025-11-05 | 20.00 | $20.14 | 2800 |
| 2025-11-04 | 19.96 | $19.99 | 1327 |
| 2025-11-03 | 19.97 | $19.96 | 4431 |
| 2025-10-31 | 19.99 | $20.07 | 3900 |
| 2025-10-30 | 19.98 | $19.91 | 2007 |
| 2025-10-29 | 20.02 | $20.02 | 4500 |
| 2025-10-28 | 20.03 | $19.95 | 2100 |
| 2025-10-27 | 20.07 | $20.09 | 4400 |
| 2025-10-24 | 20.07 | $20.05 | 3400 |
| 2025-10-23 | 20.09 | $20.14 | 2530 |
| 2025-10-22 | 20.09 | $20.10 | 5818 |
| 2025-10-21 | 20.10 | $20.14 | 15900 |
| 2025-10-20 | 20.10 | $20.16 | 7016 |
| 2025-10-17 | 20.10 | $20.24 | 6200 |
| 2025-10-16 | 20.07 | $20.18 | 3339 |
| 2025-10-15 | 20.05 | $20.18 | 14729 |
| 2025-10-14 | 20.04 | $20.22 | 36400 |
| 2025-10-13 | 20.01 | $19.91 | 7722 |
| 2025-10-10 | 20.07 | $20.00 | 9000 |
| 2025-10-09 | 20.12 | $20.03 | 4400 |
| 2025-10-08 | 20.17 | $20.13 | 3738 |
| 2025-10-07 | 20.21 | $20.20 | 61600 |
| 2025-10-06 | 20.23 | $20.32 | 7303 |
| 2025-10-03 | 20.22 | $20.20 | 1526 |
| 2025-10-02 | 20.25 | $20.17 | 1500 |
| 2025-10-01 | 20.29 | $20.34 | 1500 |
| 2025-09-30 | 20.29 | $20.12 | 7004 |
| 2025-09-29 | 20.36 | $20.39 | 1700 |
| 2025-09-26 | 20.37 | $20.39 | 637 |
| 2025-09-25 | 20.37 | $20.38 | 1608 |
| 2025-09-24 | 20.38 | $20.37 | 4908 |
| 2025-09-23 | 20.39 | $20.33 | 3337 |
| 2025-09-22 | 20.43 | $20.43 | 6600 |
| 2025-09-19 | 20.43 | $20.40 | 1116 |
| 2025-09-18 | 20.45 | $20.11 | 22200 |
| 2025-09-17 | 20.56 | $20.38 | 1400 |
| 2025-09-16 | 20.62 | $20.60 | 700 |
| 2025-09-15 | 20.61 | $20.51 | 1800 |
| 2025-09-12 | 20.63 | $20.60 | 900 |
| 2025-09-11 | 20.63 | $20.62 | 1900 |
| 2025-09-10 | 20.61 | $20.63 | 1681 |
| 2025-09-09 | 20.59 | $20.73 | 14200 |
| 2025-09-08 | 20.53 | $20.53 | 4448 |
| 2025-09-05 | 20.52 | $20.48 | 3300 |
| 2025-09-04 | 20.53 | $20.45 | 1802 |
| 2025-09-03 | 20.54 | $20.40 | 2840 |
| 2025-09-02 | 20.57 | $20.54 | 1388 |
| 2025-08-29 | 20.57 | $20.63 | 1800 |
| 2025-08-28 | 20.53 | $20.60 | 2507 |
| 2025-08-27 | 20.49 | $20.42 | 1700 |
| 2025-08-26 | 20.51 | $20.46 | 515 |
| 2025-08-25 | 20.51 | $20.58 | 4013 |
| 2025-08-22 | 20.47 | $20.58 | 900 |
| 2025-08-21 | 20.42 | $20.50 | 8028 |
| 2025-08-20 | 20.39 | $20.38 | 700 |
| 2025-08-19 | 20.39 | $20.47 | 2100 |
| 2025-08-18 | 20.35 | $20.35 | 2502 |
| 2025-08-15 | 20.35 | $20.35 | 1834 |
| 2025-08-14 | 20.35 | $20.40 | 2600 |
| 2025-08-13 | 20.34 | $20.38 | 3649 |
| 2025-08-12 | 20.32 | $20.30 | 1099 |
| 2025-08-11 | 20.33 | $20.28 | 6420 |
| 2025-08-08 | 20.35 | $20.28 | 7212 |
| 2025-08-07 | 20.37 | $20.46 | 1200 |
| 2025-08-06 | 20.34 | $20.50 | 4414 |
| 2025-08-05 | 20.29 | $20.57 | 12800 |
| 2025-08-04 | 20.20 | $20.21 | 6239 |
| 2025-08-01 | 20.21 | $20.31 | 2300 |
| 2025-07-31 | 20.20 | $20.13 | 5600 |
| 2025-07-30 | 20.24 | $20.26 | 800 |
| 2025-07-29 | 20.25 | $20.29 | 1300 |
| 2025-07-28 | 20.25 | $20.31 | 3200 |
| 2025-07-25 | 20.24 | $20.29 | 2500 |
| 2025-07-24 | 20.25 | $20.30 | 1944 |
| 2025-07-23 | 20.25 | $20.30 | 2000 |
| 2025-07-22 | 20.25 | $20.31 | 2600 |
| 2025-07-21 | 20.26 | $20.27 | 3346 |
| 2025-07-18 | 20.28 | $20.39 | 2135 |
| 2025-07-17 | 20.26 | $20.32 | 3400 |
| 2025-07-16 | 20.27 | $20.25 | 2600 |
| 2025-07-15 | 20.30 | $20.23 | 2300 |
| 2025-07-14 | 20.35 | $20.25 | 3400 |
| 2025-07-11 | 20.40 | $20.25 | 5900 |
| 2025-07-10 | 20.46 | $20.28 | 7640 |
| 2025-07-09 | 20.53 | $20.42 | 3509 |
| 2025-07-08 | 20.57 | $20.58 | 1049 |
| 2025-07-07 | 20.57 | $20.62 | 900 |
| 2025-07-03 | 20.55 | $20.62 | 313 |
| 2025-07-02 | 20.53 | $20.57 | 2000 |
| 2025-07-01 | 20.52 | $20.43 | 2341 |
| 2025-06-30 | 20.55 | $20.40 | 9102 |
| 2025-06-27 | 20.60 | $20.61 | 2300 |
| 2025-06-26 | 20.59 | $20.43 | 743 |
| 2025-06-25 | 20.64 | $20.43 | 3239 |
| 2025-06-24 | 20.70 | $20.50 | 1216 |
| 2025-06-23 | 20.74 | $20.64 | 4049 |
| 2025-06-20 | 20.75 | $20.62 | 1847 |
| 2025-06-18 | 20.76 | $20.74 | 2400 |
| 2025-06-17 | 20.74 | $20.66 | 1300 |
| 2025-06-16 | 20.73 | $20.78 | 1340 |
| 2025-06-13 | 20.68 | $20.67 | 2400 |
| 2025-06-12 | 20.66 | $20.66 | 1200 |
| 2025-06-11 | 20.63 | $20.68 | 1638 |
| 2025-06-10 | 20.58 | $20.70 | 3900 |
| 2025-06-09 | 20.52 | $20.81 | 6144 |
| 2025-06-06 | 20.41 | $20.40 | 2237 |
| 2025-06-05 | 20.40 | $20.39 | 3418 |
| 2025-06-04 | 20.39 | $20.40 | 7300 |
| 2025-06-03 | 20.37 | $20.40 | 2132 |
| 2025-06-02 | 20.35 | $20.35 | 9800 |
| 2025-05-30 | 20.34 | $20.43 | 4804 |
| 2025-05-29 | 20.30 | $20.34 | 6642 |
| 2025-05-28 | 20.29 | $20.06 | 800 |
| 2025-05-27 | 20.36 | $20.11 | — |
| 2025-05-23 | 20.42 | $20.11 | 2400 |
| 2025-05-22 | 20.50 | $20.07 | 4400 |
| 2025-05-21 | 20.60 | $20.27 | 1647 |
| 2025-05-20 | 20.67 | $20.54 | 3700 |
| 2025-05-19 | 20.65 | $20.47 | 6310 |
| 2025-05-16 | 20.66 | $20.79 | 5300 |
| 2025-05-15 | 20.56 | $20.63 | 3000 |
| 2025-05-14 | 20.48 | $20.50 | 3919 |
| 2025-05-13 | 20.43 | $20.47 | 6604 |
| 2025-05-12 | 20.37 | $20.33 | 10900 |
| 2025-05-09 | 20.34 | $20.37 | 8338 |
| 2025-05-08 | 20.29 | $20.29 | 4540 |
| 2025-05-07 | 20.25 | $20.16 | 700 |
| 2025-05-06 | 20.24 | $20.28 | 3805 |
| 2025-05-05 | 20.19 | $20.26 | 4200 |
| 2025-05-02 | 20.13 | $20.23 | 9300 |
| 2025-05-01 | 20.07 | $20.30 | 800 |
| 2025-04-30 | 19.97 | $20.29 | 3800 |
| 2025-04-29 | 19.86 | $20.04 | 6216 |
| 2025-04-28 | 19.80 | $20.08 | 4100 |
| 2025-04-25 | 19.71 | $19.99 | 4740 |
| 2025-04-24 | 19.64 | $20.00 | 1413 |
| 2025-04-23 | 19.55 | $20.04 | 7900 |
| 2025-04-22 | 19.43 | $19.90 | 5300 |
| 2025-04-21 | 19.34 | $19.83 | 12900 |
| 2025-04-17 | 19.25 | $20.21 | 10823 |
| 2025-04-16 | 19.03 | $19.61 | 4928 |
| 2025-04-15 | 18.96 | $19.10 | 9528 |
| 2025-04-14 | 19.05 | $19.20 | 5900 |
| 2025-04-11 | 19.13 | $18.74 | 3600 |
| 2025-04-10 | 19.38 | $18.73 | 6900 |
| 2025-04-09 | 19.70 | $19.27 | 21000 |
| 2025-04-08 | 19.93 | $19.55 | 6300 |
| 2025-04-07 | 20.12 | $19.28 | 10218 |
| 2025-04-04 | 20.45 | $19.95 | 16200 |
| 2025-04-03 | 20.63 | $20.64 | 712 |
| 2025-04-02 | 20.63 | $20.61 | 1300 |
| 2025-04-01 | 20.65 | $20.64 | 400 |
| 2025-03-31 | 20.67 | $20.59 | 2042 |
| 2025-03-28 | 20.70 | $20.65 | 3500 |
| 2025-03-27 | 20.72 | $20.64 | 2000 |
| 2025-03-26 | 20.75 | $20.65 | 636 |
| 2025-03-25 | 20.78 | $20.70 | 2300 |
| 2025-03-24 | 20.80 | $20.72 | 1100 |
| 2025-03-21 | 20.82 | $20.74 | 1924 |
| 2025-03-20 | 20.84 | $20.77 | 4325 |
| 2025-03-19 | 20.85 | $20.73 | 1321 |
| 2025-03-18 | 20.88 | $20.84 | 2500 |
| 2025-03-17 | 20.88 | $20.91 | 1600 |
| 2025-03-14 | 20.85 | $20.67 | 5816 |
| 2025-03-13 | 20.89 | $20.73 | 8839 |
| 2025-03-12 | 20.93 | $20.88 | 1000 |
| 2025-03-11 | 20.92 | $20.83 | 5900 |
| 2025-03-10 | 20.92 | $20.96 | 7617 |
| 2025-03-07 | 20.88 | $21.01 | 1913 |
| 2025-03-06 | 20.81 | $20.87 | 15421 |
| 2025-03-05 | 20.78 | $20.88 | 7834 |
| 2025-03-04 | 20.73 | $20.97 | 2500 |
| 2025-03-03 | 20.65 | $20.92 | 7731 |
| 2025-02-28 | 20.56 | $20.67 | 5300 |
| 2025-02-27 | 20.53 | $20.74 | 9700 |
| 2025-02-26 | 20.47 | $20.50 | 10300 |
| 2025-02-25 | 20.48 | $20.50 | 7400 |
| 2025-02-24 | 20.49 | $20.51 | 5925 |
| 2025-02-21 | 20.51 | $20.38 | 2733 |
| 2025-02-20 | 20.57 | $20.38 | 4108 |
| 2025-02-19 | 20.64 | $20.27 | 5714 |
| 2025-02-18 | 20.77 | $20.75 | 2726 |
| 2025-02-14 | 20.77 | $20.79 | 8800 |
| 2025-02-13 | 20.76 | $20.89 | 4203 |
| 2025-02-12 | 20.72 | $20.75 | 1900 |
| 2025-02-11 | 20.71 | $20.67 | 7000 |
| 2025-02-10 | 20.73 | $20.68 | 3900 |
| 2025-02-07 | 20.75 | $20.70 | 1400 |
| 2025-02-06 | 20.77 | $20.70 | 6825 |
| 2025-02-05 | 20.79 | $20.77 | 5640 |
| 2025-02-04 | 20.79 | $20.70 | 2600 |
| 2025-02-03 | 20.82 | $20.65 | 1007 |
| 2025-01-31 | 20.87 | $20.74 | 8718 |
| 2025-01-30 | 20.90 | $20.75 | 3100 |
| 2025-01-29 | 20.93 | $20.76 | 5400 |
| 2025-01-28 | 20.97 | $20.91 | 2000 |
| 2025-01-27 | 20.97 | $21.04 | 2100 |
| 2025-01-24 | 20.93 | $21.02 | 3038 |
| 2025-01-23 | 20.89 | $21.17 | 3128 |
| 2025-01-22 | 20.79 | $20.96 | 1400 |
| 2025-01-21 | 20.73 | $21.16 | 9040 |
| 2025-01-17 | 20.60 | $20.84 | 13609 |
| 2025-01-16 | 20.54 | $20.65 | 2200 |
| 2025-01-15 | 20.54 | $20.77 | 10100 |
| 2025-01-14 | 20.50 | $20.53 | 3700 |
| 2025-01-13 | 20.53 | $20.49 | 7200 |
| 2025-01-10 | 20.58 | $20.49 | 42013 |
| 2025-01-08 | 20.64 | $20.84 | 7920 |
| 2025-01-07 | 20.62 | $20.95 | 2600 |
| 2025-01-06 | 20.55 | $21.01 | 12900 |
| 2025-01-03 | 20.46 | $20.65 | 4526 |
| 2025-01-02 | 20.47 | $20.59 | 6447 |
| 2024-12-31 | 20.50 | $20.50 | 23946 |
| 2024-12-30 | 20.57 | $20.51 | 4004 |
| 2024-12-27 | 20.66 | $20.86 | 3300 |
| 2024-12-26 | 20.67 | $20.84 | 3300 |
| 2024-12-24 | 20.69 | $20.79 | 8100 |
| 2024-12-23 | 20.73 | $20.76 | 7035 |
| 2024-12-20 | 20.80 | $20.72 | 4145 |
| 2024-12-19 | 20.91 | $20.72 | 7500 |
| 2024-12-18 | 21.04 | $20.80 | 16600 |
| 2024-12-17 | 21.17 | $21.07 | 7900 |
| 2024-12-16 | 21.26 | $21.11 | 16018 |
| 2024-12-13 | 21.36 | $21.37 | 1146 |
| 2024-12-12 | 21.40 | $21.42 | 3205 |
| 2024-12-11 | 21.43 | $21.58 | 4700 |
| 2024-12-10 | 21.42 | $21.49 | 1440 |
| 2024-12-09 | 21.44 | $21.46 | 3000 |
| 2024-12-06 | 21.48 | $21.40 | 2711 |
| 2024-12-05 | 21.55 | $21.66 | — |
| 2024-12-04 | 21.56 | $21.66 | 400 |
| 2024-12-03 | 21.57 | $21.72 | 5115 |
| 2024-12-02 | 21.56 | $21.56 | 11845 |
| 2024-11-29 | 21.61 | $21.57 | 2011 |
| 2024-11-27 | 21.67 | $21.49 | 78835 |
| 2024-11-26 | 21.76 | $21.50 | 17139 |
| 2024-11-25 | 21.88 | $21.74 | 4721 |
| 2024-11-22 | 21.95 | $21.91 | 2939 |
| 2024-11-21 | 21.97 | $21.76 | 5900 |
| 2024-11-20 | 22.05 | $21.93 | 2728 |
| 2024-11-19 | 22.09 | $22.08 | 3900 |
| 2024-11-18 | 22.10 | $22.16 | 13042 |
| 2024-11-15 | 22.08 | $22.03 | 6200 |
| 2024-11-14 | 22.09 | $22.06 | 1800 |
| 2024-11-13 | 22.10 | $21.94 | 1800 |
| 2024-11-12 | 22.14 | $22.00 | 4300 |
| 2024-11-11 | 22.18 | $22.22 | 6200 |
| 2024-11-08 | 22.15 | $22.19 | 13100 |
| 2024-11-07 | 22.12 | $22.04 | 5500 |
| 2024-11-06 | 22.13 | $21.90 | 3800 |
| 2024-11-05 | 22.18 | $22.08 | 2300 |
| 2024-11-04 | 22.18 | $21.96 | 4340 |
| 2024-11-01 | 22.22 | $22.01 | 3200 |
| 2024-10-31 | 22.26 | $22.11 | 7330 |
| 2024-10-30 | 22.26 | $22.20 | 4707 |
| 2024-10-29 | 22.23 | $22.16 | 12837 |
| 2024-10-28 | 22.20 | $22.08 | 2201 |
| 2024-10-25 | 22.18 | $21.92 | 2200 |
| 2024-10-24 | 22.21 | $21.95 | 2900 |
| 2024-10-23 | 22.23 | $22.03 | 18401 |
| 2024-10-22 | 22.22 | $22.14 | 27932 |
| 2024-10-21 | 22.18 | $22.30 | 26100 |
| 2024-10-18 | 22.06 | $22.40 | 15100 |
| 2024-10-17 | 21.88 | $22.30 | 10919 |
| 2024-10-16 | 21.69 | $22.14 | 7814 |
| 2024-10-15 | 21.51 | $21.78 | 18500 |
| 2024-10-14 | 21.40 | $21.45 | 8600 |
| 2024-10-11 | 21.36 | $21.35 | 2600 |
| 2024-10-10 | 21.35 | $21.33 | 2000 |
| 2024-10-09 | 21.34 | $21.37 | 3436 |
| 2024-10-08 | 21.31 | $21.33 | 6420 |
| 2024-10-07 | 21.29 | $21.32 | 12400 |
| 2024-10-04 | 21.26 | $21.37 | 5700 |
| 2024-10-03 | 21.21 | $21.27 | 7137 |
| 2024-10-02 | 21.18 | $21.27 | 1900 |
| 2024-10-01 | 21.14 | $21.12 | 13148 |
| 2024-09-30 | 21.14 | $21.19 | 5028 |
| 2024-09-27 | 21.12 | $21.06 | 3400 |
| 2024-09-26 | 21.13 | $21.07 | 4631 |
| 2024-09-25 | 21.14 | $21.10 | 4900 |
| 2024-09-24 | 21.13 | $21.00 | 2746 |
| 2024-09-23 | 21.16 | $21.10 | 10400 |
| 2024-09-20 | 21.16 | $21.04 | 8507 |
| 2024-09-19 | 21.18 | $21.22 | 6549 |
| 2024-09-18 | 21.14 | $21.19 | 10400 |
| 2024-09-17 | 21.10 | $21.42 | 10113 |
| 2024-09-16 | 20.98 | $20.92 | 12007 |
| 2024-09-13 | 20.99 | $20.88 | 5019 |
| 2024-09-12 | 21.01 | $20.85 | 5535 |
| 2024-09-11 | 21.04 | $20.93 | 3200 |
| 2024-09-10 | 21.05 | $20.92 | 10007 |
| 2024-09-09 | 21.06 | $20.85 | 2500 |
| 2024-09-06 | 21.10 | $20.88 | 2827 |
| 2024-09-05 | 21.12 | $20.91 | 5900 |
| 2024-09-04 | 21.15 | $20.96 | 5100 |
| 2024-09-03 | 21.15 | $20.95 | 3400 |
| 2024-08-30 | 21.16 | $20.99 | 3100 |
| 2024-08-29 | 21.15 | $20.93 | 4127 |
| 2024-08-28 | 21.15 | $21.02 | 11700 |
| 2024-08-27 | 21.12 | $21.06 | 17219 |
| 2024-08-26 | 21.06 | $21.07 | 10431 |
| 2024-08-23 | 20.98 | $21.05 | 16121 |
| 2024-08-22 | 20.89 | $21.02 | 9430 |
| 2024-08-21 | 20.77 | $20.96 | 2100 |
| 2024-08-20 | 20.65 | $20.95 | 15003 |
| 2024-08-19 | 20.51 | $20.72 | 8000 |
| 2024-08-16 | 20.40 | $20.73 | 15339 |
| 2024-08-15 | 20.25 | $20.41 | 7404 |
| 2024-08-14 | 20.18 | $20.25 | 18000 |
| 2024-08-13 | 20.15 | $20.14 | 7505 |
| 2024-08-12 | 20.13 | $20.09 | 3000 |
| 2024-08-09 | 20.13 | $19.97 | 5601 |
| 2024-08-08 | 20.17 | $20.11 | 2724 |
| 2024-08-07 | 20.17 | $20.01 | 3438 |
| 2024-08-06 | 20.20 | $20.09 | 2438 |
| 2024-08-05 | 20.20 | $20.03 | 3730 |
| 2024-08-02 | 20.23 | $20.13 | 2624 |
| 2024-08-01 | 20.23 | $20.24 | 4032 |
| 2024-07-31 | 20.19 | $20.19 | 3000 |
| 2024-07-30 | 20.15 | $20.15 | 2700 |
| 2024-07-29 | 20.12 | $20.12 | 1900 |
| 2024-07-26 | 20.09 | $20.10 | 3848 |
| 2024-07-25 | 20.05 | $20.10 | 429 |
| 2024-07-24 | 20.01 | $20.10 | 4500 |
| 2024-07-23 | 19.95 | $20.26 | 7200 |
| 2024-07-22 | 19.83 | $20.06 | 14000 |
| 2024-07-19 | 19.75 | $19.90 | 2235 |
| 2024-07-18 | 19.70 | $19.90 | 2900 |
| 2024-07-17 | 19.64 | $19.93 | 3914 |
| 2024-07-16 | 19.56 | $20.00 | 6945 |
| 2024-07-15 | 19.45 | $19.95 | 6825 |
| 2024-07-12 | 19.32 | $19.73 | 4224 |
| 2024-07-11 | 19.24 | $19.60 | 10939 |
| 2024-07-10 | 19.19 | $19.20 | 40400 |
| 2024-07-09 | 19.26 | $19.41 | 15000 |
| 2024-07-08 | 19.28 | $19.38 | 23600 |
| 2024-07-05 | 19.33 | $19.42 | 1600 |
| 2024-07-03 | 19.37 | $19.37 | 1743 |
| 2024-07-02 | 19.45 | $19.25 | 8800 |
| 2024-07-01 | 19.58 | $19.30 | 13500 |
| 2024-06-28 | 19.73 | $19.29 | 10400 |
| 2024-06-27 | 19.92 | $19.64 | 2124 |
| 2024-06-26 | 20.04 | $19.68 | 9006 |
| 2024-06-25 | 20.18 | $19.91 | 7600 |
| 2024-06-24 | 20.27 | $20.09 | 4300 |
| 2024-06-21 | 20.33 | $20.12 | 4700 |
| 2024-06-20 | 20.38 | $20.29 | 3818 |
| 2024-06-18 | 20.40 | $20.14 | 5800 |
| 2024-06-17 | 20.46 | $20.25 | 6127 |
| 2024-06-14 | 20.51 | $20.56 | 4600 |
| 2024-06-13 | 20.46 | $20.41 | — |
| 2024-06-12 | 20.44 | $20.41 | 6546 |
| 2024-06-11 | 20.42 | $20.30 | 1600 |
| 2024-06-10 | 20.42 | $20.31 | 3700 |
| 2024-06-07 | 20.42 | $20.32 | 4027 |
| 2024-06-06 | 20.42 | $20.36 | 1300 |
| 2024-06-05 | 20.39 | $20.31 | 5700 |
| 2024-06-04 | 20.38 | $20.27 | 4635 |
| 2024-06-03 | 20.37 | $20.26 | 7637 |
| 2024-05-31 | 20.36 | $20.21 | 3028 |
| 2024-05-30 | 20.35 | $20.38 | 2100 |
| 2024-05-29 | 20.29 | $20.23 | 4900 |
| 2024-05-28 | 20.27 | $20.29 | 15333 |
| 2024-05-24 | 20.21 | $20.19 | 17600 |
| 2024-05-23 | 20.17 | $20.02 | 22400 |
| 2024-05-22 | 20.16 | $20.10 | 9000 |
| 2024-05-21 | 20.13 | $20.10 | 14900 |
| 2024-05-20 | 20.09 | $20.15 | 6306 |
| 2024-05-17 | 20.03 | $20.02 | 18002 |
| 2024-05-16 | 19.98 | $20.04 | 11100 |
| 2024-05-15 | 19.92 | $20.03 | 36300 |
| 2024-05-14 | 19.84 | $20.07 | 28117 |
| 2024-05-13 | 19.74 | $20.10 | 16320 |
| 2024-05-10 | 19.59 | $19.96 | 3200 |
| 2024-05-09 | 19.47 | $19.95 | 8700 |
| 2024-05-08 | 19.31 | $19.79 | 4140 |
| 2024-05-07 | 19.18 | $19.64 | 8043 |
| 2024-05-06 | 19.07 | $19.49 | 4829 |
| 2024-05-03 | 18.98 | $19.23 | 9400 |
| 2024-05-02 | 18.96 | $19.33 | 22716 |
| 2024-05-01 | 18.91 | $19.11 | 24200 |
| 2024-04-30 | 18.93 | $19.10 | 12700 |
| 2024-04-29 | 18.95 | $19.27 | 14820 |
| 2024-04-26 | 18.94 | $18.80 | 11300 |
| 2024-04-25 | 19.07 | $18.96 | 3200 |
| 2024-04-24 | 19.19 | $18.95 | 7039 |
| 2024-04-23 | 19.34 | $18.99 | 16030 |
| 2024-04-22 | 19.52 | $19.24 | 18300 |
| 2024-04-19 | 19.66 | $19.43 | 2445 |
| 2024-04-18 | 19.78 | $19.60 | 3100 |
| 2024-04-17 | 19.87 | $19.51 | 6325 |
| 2024-04-16 | 20.00 | $19.70 | 5900 |
| 2024-04-15 | 20.11 | $19.79 | 7343 |
| 2024-04-12 | 20.21 | $19.84 | 6034 |
| 2024-04-11 | 20.31 | $20.08 | 9549 |
| 2024-04-10 | 20.36 | $20.28 | 5400 |
| 2024-04-09 | 20.36 | $20.38 | 3702 |
| 2024-04-08 | 20.32 | $20.39 | 9700 |
| 2024-04-05 | 20.26 | $20.19 | 3348 |
| 2024-04-04 | 20.25 | $20.39 | 15210 |
| 2024-04-03 | 20.18 | $20.38 | 8700 |
| 2024-04-02 | 20.09 | $20.07 | 937 |
| 2024-04-01 | 20.07 | $20.09 | 1547 |
| 2024-03-28 | 20.05 | $19.99 | 3600 |
| 2024-03-27 | 20.04 | $20.00 | 4447 |
| 2024-03-26 | 20.04 | $19.95 | 3446 |
| 2024-03-25 | 20.04 | $19.97 | 2722 |
| 2024-03-22 | 20.04 | $19.85 | 3535 |
| 2024-03-21 | 20.07 | $19.82 | 4300 |
| 2024-03-20 | 20.12 | $20.04 | 3819 |
| 2024-03-19 | 20.10 | $20.14 | 4143 |
| 2024-03-18 | 20.05 | $20.05 | 5202 |
| 2024-03-15 | 20.01 | $19.95 | 2900 |
| 2024-03-14 | 19.99 | $19.89 | 1200 |
| 2024-03-13 | 19.98 | $19.83 | 7700 |
| 2024-03-12 | 19.98 | $19.98 | 3543 |
| 2024-03-11 | 19.93 | $20.03 | 5233 |
| 2024-03-08 | 19.86 | $20.18 | 9000 |
| 2024-03-07 | 19.72 | $20.00 | 4900 |
| 2024-03-06 | 19.60 | $19.85 | 5500 |
| 2024-03-05 | 19.50 | $19.70 | 7200 |
| 2024-03-04 | 19.43 | $19.61 | 7803 |
| 2024-03-01 | 19.37 | $19.61 | 34801 |
| 2024-02-29 | 19.30 | $19.48 | 6105 |
| 2024-02-28 | 19.25 | $19.37 | 7446 |
| 2024-02-27 | 19.23 | $19.34 | 10924 |
| 2024-02-26 | 19.22 | $19.43 | 20500 |
| 2024-02-23 | 19.18 | $19.25 | 3500 |
| 2024-02-22 | 19.18 | $19.34 | 5700 |
| 2024-02-21 | 19.16 | $19.20 | 10300 |
| 2024-02-20 | 19.18 | $19.19 | 6637 |
| 2024-02-16 | 19.21 | $19.30 | 10500 |
| 2024-02-15 | 19.21 | $19.29 | 5300 |
| 2024-02-14 | 19.22 | $19.29 | 2111 |
| 2024-02-13 | 19.24 | $19.16 | 6800 |
| 2024-02-12 | 19.30 | $19.32 | 5500 |
| 2024-02-09 | 19.32 | $19.60 | 4734 |
| 2024-02-08 | 19.26 | $19.29 | 3700 |
| 2024-02-07 | 19.29 | $19.33 | 11242 |
| 2024-02-06 | 19.31 | $19.35 | 4900 |
| 2024-02-05 | 19.34 | $19.37 | 2749 |
| 2024-02-02 | 19.36 | $19.43 | 2300 |
| 2024-02-01 | 19.37 | $19.31 | 11241 |
| 2024-01-31 | 19.42 | $19.34 | 6300 |
| 2024-01-30 | 19.48 | $19.29 | 10510 |
| 2024-01-29 | 19.56 | $19.38 | 2900 |
| 2024-01-26 | 19.63 | $19.44 | 4800 |
| 2024-01-25 | 19.70 | $19.46 | 3747 |
| 2024-01-24 | 19.77 | $19.45 | 25200 |
| 2024-01-23 | 19.86 | $19.48 | 7000 |
| 2024-01-22 | 19.96 | $19.78 | 1931 |
| 2024-01-19 | 19.99 | $19.84 | 631 |
| 2024-01-18 | 19.99 | $19.71 | 3500 |
| 2024-01-17 | 20.03 | $19.60 | 8800 |
| 2024-01-16 | 20.11 | $19.96 | 6747 |
| 2024-01-12 | 20.09 | $20.00 | 7047 |
| 2024-01-11 | 20.04 | $19.85 | 6700 |
| 2024-01-10 | 20.03 | $19.97 | 3400 |
| 2024-01-09 | 19.96 | $20.00 | 7600 |
| 2024-01-08 | 19.87 | $20.10 | 20400 |
| 2024-01-05 | 19.72 | $19.63 | 2500 |
| 2024-01-04 | 19.67 | $19.61 | 4019 |
| 2024-01-03 | 19.62 | $19.60 | 3237 |
| 2024-01-02 | 19.55 | $19.70 | 8729 |
| 2023-12-29 | 19.43 | $19.44 | 10300 |
| 2023-12-28 | 19.36 | $19.34 | 20200 |
| 2023-12-27 | 19.31 | $19.23 | 16700 |
| 2023-12-26 | 19.26 | $19.23 | 7800 |
| 2023-12-22 | 19.21 | $19.01 | 4115 |
| 2023-12-21 | 19.20 | $19.03 | 4300 |
| 2023-12-20 | 19.18 | $19.15 | 17900 |
| 2023-12-19 | 19.12 | $19.01 | 4128 |
| 2023-12-18 | 19.07 | $18.89 | 4426 |
| 2023-12-15 | 19.06 | $18.90 | 8334 |
| 2023-12-14 | 19.02 | $19.17 | 10300 |
| 2023-12-13 | 18.89 | $18.90 | 9500 |
| 2023-12-12 | 18.81 | $18.77 | 10505 |
| 2023-12-11 | 18.75 | $18.31 | 6900 |
| 2023-12-08 | 18.81 | $18.60 | 9800 |
| 2023-12-07 | 18.79 | $19.11 | 8328 |
| 2023-12-06 | 18.60 | $19.00 | 12200 |
| 2023-12-05 | 18.39 | $18.95 | 29700 |
| 2023-12-04 | 18.15 | $18.34 | 11216 |
| 2023-12-01 | 18.05 | $18.21 | 8125 |
| 2023-11-30 | 17.96 | $17.96 | 19500 |
| 2023-11-29 | 17.94 | $17.91 | 6100 |
| 2023-11-28 | 17.92 | $17.88 | 5802 |
| 2023-11-27 | 17.91 | $17.80 | 7400 |
| 2023-11-24 | 17.91 | $18.00 | 2703 |
| 2023-11-22 | 17.86 | $17.55 | 11600 |
| 2023-11-21 | 17.93 | $17.47 | 2800 |
| 2023-11-20 | 18.04 | $17.71 | 2641 |
| 2023-11-17 | 18.09 | $18.08 | 6900 |
| 2023-11-16 | 18.04 | $17.98 | 4410 |
| 2023-11-15 | 18.01 | $18.09 | 8118 |
| 2023-11-14 | 17.92 | $18.14 | 8500 |
| 2023-11-13 | 17.81 | $18.15 | 11100 |
| 2023-11-10 | 17.66 | $17.84 | 822 |
| 2023-11-09 | 17.57 | $17.70 | 1935 |
| 2023-11-08 | 17.51 | $17.79 | 3502 |
| 2023-11-07 | 17.41 | $17.72 | 6500 |
| 2023-11-06 | 17.31 | $17.83 | 2810 |
| 2023-11-03 | 17.16 | $17.87 | 2931 |
| 2023-11-02 | 16.96 | $17.62 | 8625 |
| 2023-11-01 | 16.80 | $16.87 | 3832 |
| 2023-10-31 | 16.85 | $16.86 | 3900 |
| 2023-10-30 | 16.92 | $16.70 | 2440 |
| 2023-10-27 | 17.05 | $16.90 | 3000 |
| 2023-10-26 | 17.16 | $16.87 | 2500 |
| 2023-10-25 | 17.31 | $17.40 | 1000 |
| 2023-10-24 | 17.33 | $17.16 | 1220 |
| 2023-10-23 | 17.43 | $17.58 | 1900 |
| 2023-10-20 | 17.42 | $17.58 | 2400 |
| 2023-10-19 | 17.42 | $17.18 | 3700 |
| 2023-10-18 | 17.54 | $17.94 | 2434 |
| 2023-10-17 | 17.45 | $17.95 | 3700 |
| 2023-10-16 | 17.34 | $17.99 | 2400 |
| 2023-10-13 | 17.21 | $17.47 | 6143 |
| 2023-10-12 | 17.21 | $17.75 | 2239 |
| 2023-10-11 | 17.13 | $17.34 | 1109 |
| 2023-10-10 | 17.17 | $17.36 | 2600 |
| 2023-10-09 | 17.22 | $17.50 | 3100 |
| 2023-10-06 | 17.25 | $17.28 | 1900 |
| 2023-10-05 | 17.36 | $17.25 | 13800 |
| 2023-10-04 | 17.51 | $17.30 | 8602 |
| 2023-10-03 | 17.68 | $17.60 | 5600 |
| 2023-10-02 | 17.80 | $17.84 | 5804 |
| 2023-09-29 | 17.87 | $17.99 | 8444 |
| 2023-09-28 | 17.92 | $17.61 | 18800 |
| 2023-09-27 | 18.11 | $17.77 | 3000 |
| 2023-09-26 | 18.29 | $17.65 | 7317 |
| 2023-09-25 | 18.55 | $17.95 | 28500 |
| 2023-09-22 | 18.77 | $18.38 | 2328 |
| 2023-09-21 | 18.90 | $18.23 | 7643 |
| 2023-09-20 | 19.10 | $18.40 | 9731 |
| 2023-09-19 | 19.29 | $18.99 | 6209 |
| 2023-09-18 | 19.33 | $19.03 | 4600 |
| 2023-09-15 | 19.37 | $19.13 | 10500 |
| 2023-09-14 | 19.37 | $19.24 | 3100 |
| 2023-09-13 | 19.33 | $18.91 | 5700 |
| 2023-09-12 | 19.38 | $19.01 | 5600 |
| 2023-09-11 | 19.40 | $19.12 | 8928 |
| 2023-09-08 | 19.38 | $19.04 | 9537 |
| 2023-09-07 | 19.37 | $19.29 | 4243 |
| 2023-09-06 | 19.27 | $19.52 | 6021 |
| 2023-09-05 | 19.07 | $19.50 | 15700 |
| 2023-09-01 | 18.83 | $19.20 | 2100 |
| 2023-08-31 | 18.61 | $19.11 | 4035 |
| 2023-08-30 | 18.38 | $19.02 | 5040 |
| 2023-08-29 | 18.11 | $18.76 | 49400 |
| 2023-08-28 | 17.87 | $18.41 | 29300 |
| 2023-08-25 | 17.68 | $17.62 | 2900 |
| 2023-08-24 | 17.70 | $17.35 | 7412 |
| 2023-08-23 | 17.81 | $17.39 | 3800 |
| 2023-08-22 | 17.92 | $17.27 | 7900 |
| 2023-08-21 | 18.10 | $17.87 | 1841 |
| 2023-08-18 | 18.12 | $18.01 | 6800 |
| 2023-08-17 | 18.10 | $18.11 | 6641 |
| 2023-08-16 | 18.03 | $18.10 | 6300 |
| 2023-08-15 | 17.95 | $18.10 | 8000 |
| 2023-08-14 | 17.84 | $18.13 | 11705 |
| 2023-08-11 | 17.70 | $18.43 | 12300 |
| 2023-08-10 | 17.44 | $17.46 | 23800 |
| 2023-08-09 | 17.41 | $17.22 | 10500 |
| 2023-08-08 | 17.46 | $17.31 | 13922 |
| 2023-08-07 | 17.48 | $17.19 | 4500 |
| 2023-08-04 | 17.55 | $17.24 | 25800 |
| 2023-08-03 | 17.61 | $17.40 | 2522 |
| 2023-08-02 | 17.63 | $17.60 | 945 |
| 2023-08-01 | 17.59 | $17.56 | 2921 |
| 2023-07-31 | 17.55 | $17.65 | 4900 |
| 2023-07-28 | 17.46 | $17.50 | 3935 |
| 2023-07-27 | 17.40 | $17.45 | 1839 |
| 2023-07-26 | 17.34 | $17.49 | 830 |
| 2023-07-25 | 17.25 | $17.31 | 2209 |
| 2023-07-24 | 17.19 | $17.15 | 1718 |
| 2023-07-21 | 17.17 | $16.93 | 7117 |
| 2023-07-20 | 17.21 | $17.11 | 13448 |
| 2023-07-19 | 17.20 | $17.20 | 10200 |
| 2023-07-18 | 17.16 | $17.16 | 5247 |
| 2023-07-17 | 17.11 | $17.01 | 7900 |
| 2023-07-14 | 17.10 | $16.88 | 14213 |
| 2023-07-13 | 17.12 | $16.96 | 6000 |
| 2023-07-12 | 17.12 | $17.08 | 6300 |
| 2023-07-11 | 17.07 | $17.10 | 4838 |
| 2023-07-10 | 17.01 | $16.95 | 6100 |
| 2023-07-07 | 16.97 | $16.90 | 1920 |
| 2023-07-06 | 16.94 | $16.73 | 2300 |
| 2023-07-05 | 16.96 | $16.85 | 13818 |
| 2023-07-03 | 16.93 | $16.88 | 10316 |
| 2023-06-30 | 16.89 | $16.98 | 1200 |
| 2023-06-29 | 16.80 | $17.00 | 12200 |
| 2023-06-28 | 16.67 | $16.61 | 1418 |
| 2023-06-27 | 16.65 | $16.55 | 4600 |
| 2023-06-26 | 16.63 | $16.32 | 4100 |
| 2023-06-23 | 16.68 | $16.30 | 5800 |
| 2023-06-22 | 16.74 | $16.30 | 6233 |
| 2023-06-21 | 16.82 | $16.52 | 9046 |
| 2023-06-20 | 16.83 | $16.59 | 9624 |
| 2023-06-16 | 16.82 | $16.73 | 12615 |
| 2023-06-15 | 16.76 | $16.77 | 5700 |
| 2023-06-14 | 16.67 | $16.75 | 7043 |
| 2023-06-13 | 16.56 | $16.60 | 13004 |
| 2023-06-12 | 16.47 | $16.38 | 4533 |
| 2023-06-09 | 16.42 | $16.58 | 4300 |
| 2023-06-08 | 16.30 | $16.82 | 3600 |
| 2023-06-07 | 16.08 | $16.67 | 10033 |
| 2023-06-06 | 15.85 | $16.35 | 13400 |
| 2023-06-05 | 15.67 | $16.09 | 23200 |
| 2023-06-02 | 15.54 | $15.96 | 32300 |
| 2023-06-01 | 15.42 | $15.38 | 6700 |
| 2023-05-31 | 15.47 | $15.20 | 8900 |
| 2023-05-30 | 15.59 | $15.32 | 11011 |
| 2023-05-26 | 15.69 | $15.50 | 5329 |
| 2023-05-25 | 15.77 | $15.38 | 6500 |
| 2023-05-24 | 15.90 | $15.50 | 9930 |
| 2023-05-23 | 16.03 | $15.80 | 7315 |
| 2023-05-22 | 16.09 | $15.87 | 2246 |
| 2023-05-19 | 16.15 | $16.12 | 7200 |
| 2023-05-18 | 16.14 | $16.30 | 2326 |
| 2023-05-17 | 16.07 | $16.35 | 4000 |
| 2023-05-16 | 15.97 | $16.35 | 4100 |
| 2023-05-15 | 15.86 | $16.25 | 2600 |
| 2023-05-12 | 15.76 | $16.45 | 210 |
| 2023-05-11 | 15.57 | $16.34 | 9027 |
| 2023-05-10 | 15.39 | $16.37 | 8925 |
| 2023-05-09 | 15.16 | $16.07 | 10300 |
| 2023-05-08 | 14.99 | $15.97 | 9219 |
| 2023-05-05 | 14.84 | $15.20 | 4334 |
| 2023-05-04 | 14.90 | $15.18 | 3500 |
| 2023-05-03 | 15.00 | $15.15 | 6400 |
| 2023-05-02 | 15.15 | $15.17 | 29700 |
| 2023-05-01 | 15.33 | $15.29 | 61400 |
| 2023-04-28 | 15.54 | $15.26 | 339428 |
| 2023-04-27 | 15.81 | $16.10 | 23300 |
| 2023-04-26 | 15.89 | $15.31 | 14700 |
| 2023-04-25 | 16.26 | $15.98 | 14500 |
| 2023-04-24 | 16.50 | $16.00 | 129100 |
| 2023-04-21 | 16.80 | $16.50 | 12530 |
| 2023-04-20 | 17.02 | $16.50 | 14100 |
| 2023-04-19 | 17.30 | $16.51 | 34946 |
| 2023-04-18 | 17.64 | $16.85 | 21421 |
| 2023-04-17 | 17.96 | $17.12 | 65012 |
| 2023-04-14 | 18.26 | $17.63 | 22600 |
| 2023-04-13 | 18.46 | $18.28 | 4317 |
| 2023-04-12 | 18.51 | $18.06 | 3900 |
| 2023-04-11 | 18.64 | $18.61 | 10301 |
| 2023-04-10 | 18.63 | $18.69 | 7702 |
| 2023-04-06 | 18.58 | $18.60 | 10600 |
| 2023-04-05 | 18.56 | $18.75 | 336 |
| 2023-04-04 | 18.48 | $18.75 | 17615 |
| 2023-04-03 | 18.39 | $18.87 | 12700 |
| 2023-03-31 | 18.24 | $18.50 | 5225 |
| 2023-03-30 | 18.18 | $18.27 | 8307 |
| 2023-03-29 | 18.18 | $18.15 | 4409 |
| 2023-03-28 | 18.23 | $18.60 | 1548 |
| 2023-03-27 | 18.16 | $18.27 | 11200 |
| 2023-03-24 | 18.17 | $19.25 | 1222 |
| 2023-03-23 | 17.89 | $19.25 | 24100 |
| 2023-03-22 | 17.55 | $18.88 | 1800 |
| 2023-03-21 | 17.27 | $18.99 | 15314 |
| 2023-03-20 | 16.90 | $17.50 | 7500 |
| 2023-03-17 | 16.95 | $17.50 | 7922 |
| 2023-03-16 | 17.02 | $18.02 | 11319 |
| 2023-03-15 | 16.97 | $17.03 | 2800 |
| 2023-03-14 | 17.23 | $17.50 | 9400 |
| 2023-03-13 | 17.43 | $16.71 | 11601 |
| 2023-03-10 | 17.94 | $17.99 | 25300 |
| 2023-03-09 | 18.17 | $18.40 | 6600 |
| 2023-03-08 | 18.34 | $18.67 | 1811 |
| 2023-03-07 | 18.47 | $18.75 | 3100 |
| 2023-03-06 | 18.63 | $18.73 | 3247 |
| 2023-03-03 | 18.85 | $18.72 | 11321 |
| 2023-03-02 | 19.13 | $18.55 | 5849 |
| 2023-03-01 | 19.54 | $19.01 | 2800 |
| 2023-02-28 | 19.91 | $19.44 | 14611 |
| 2023-02-27 | 20.23 | $19.10 | 7720 |
| 2023-02-24 | 20.73 | $19.41 | 17600 |
| 2023-02-23 | 21.26 | $20.47 | 8716 |
| 2023-02-22 | 21.57 | $20.66 | 1330 |
| 2023-02-21 | 21.88 | $20.98 | 8200 |
| 2023-02-17 | 22.16 | $21.53 | 3200 |
| 2023-02-16 | 22.32 | $22.01 | 2100 |
| 2023-02-15 | 22.35 | $22.00 | 800 |
| 2023-02-14 | 22.39 | $22.07 | 1400 |
| 2023-02-13 | 22.41 | $22.21 | 2200 |
| 2023-02-10 | 22.38 | $22.20 | 1133 |
| 2023-02-09 | 22.35 | $22.22 | 2900 |
| 2023-02-08 | 22.28 | $22.15 | 200 |
| 2023-02-07 | 22.22 | $22.37 | 746 |
| 2023-02-06 | 22.06 | $22.00 | 6800 |
| 2023-02-03 | 21.98 | $22.40 | 2833 |
| 2023-02-02 | 21.74 | $21.60 | 2106 |
| 2023-02-01 | 21.70 | $21.50 | 1434 |
| 2023-01-31 | 21.67 | $21.49 | 7100 |
| 2023-01-30 | 21.64 | $21.25 | 3300 |
| 2023-01-27 | 21.66 | $21.48 | 3100 |
| 2023-01-26 | 21.60 | $21.29 | 2542 |
| 2023-01-25 | 21.59 | $21.64 | 1200 |
| 2023-01-24 | 21.44 | $21.49 | 2700 |
| 2023-01-23 | 21.31 | $20.89 | 2200 |
| 2023-01-20 | 21.33 | $21.52 | 2843 |
| 2023-01-19 | 21.14 | $21.44 | 700 |
| 2023-01-18 | 20.93 | $21.38 | 3735 |
| 2023-01-17 | 20.68 | $20.97 | 2519 |
| 2023-01-13 | 20.50 | $20.50 | 3600 |
| 2023-01-12 | 20.43 | $20.16 | 3600 |
| 2023-01-11 | 20.44 | $20.04 | 1700 |
| 2023-01-10 | 20.48 | $20.39 | 1505 |
| 2023-01-09 | 20.42 | $20.45 | 1300 |
| 2023-01-06 | 20.32 | $20.35 | 4310 |
| 2023-01-05 | 20.22 | $20.31 | 6427 |
| 2023-01-04 | 20.11 | $20.05 | 2800 |
| 2023-01-03 | 20.04 | $20.04 | 928 |
| 2022-12-30 | 19.96 | $19.70 | 2000 |
| 2022-12-29 | 19.97 | $19.69 | 3000 |
| 2022-12-28 | 19.97 | $19.42 | 4326 |
| 2022-12-27 | 20.06 | $19.63 | 817 |
| 2022-12-23 | 20.08 | $19.75 | 3942 |
| 2022-12-22 | 20.07 | $19.60 | 5200 |
| 2022-12-21 | 20.10 | $19.94 | 5500 |
| 2022-12-20 | 20.02 | $19.82 | 15617 |
| 2022-12-19 | 19.94 | $19.94 | 7308 |
| 2022-12-16 | 19.81 | $20.04 | 7000 |
| 2022-12-15 | 19.60 | $20.00 | 10800 |
| 2022-12-14 | 19.36 | $20.17 | 6500 |
| 2022-12-13 | 19.00 | $19.97 | 6800 |
| 2022-12-12 | 18.63 | $19.45 | 22700 |
| 2022-12-09 | 18.34 | $18.45 | 11923 |
| 2022-12-08 | 18.31 | $18.28 | 37447 |
| 2022-12-07 | 18.32 | $18.01 | 11600 |
| 2022-12-06 | 18.43 | $18.30 | 4800 |
| 2022-12-05 | 18.46 | $18.21 | 5548 |
| 2022-12-02 | 18.53 | $18.81 | 6000 |
| 2022-12-01 | 18.44 | $18.53 | 445 |
| 2022-11-30 | 18.41 | $18.48 | 1235 |
| 2022-11-29 | 18.39 | $18.23 | 10707 |
| 2022-11-28 | 18.45 | $18.10 | 13500 |
| 2022-11-25 | 18.56 | $18.29 | 6138 |
| 2022-11-23 | 18.64 | $18.57 | 13745 |
| 2022-11-22 | 18.66 | $18.18 | 21700 |
| 2022-11-21 | 18.80 | $18.14 | 15842 |
| 2022-11-18 | 18.98 | $18.30 | 8631 |
| 2022-11-17 | 19.16 | $18.65 | 5500 |
| 2022-11-16 | 19.26 | $19.11 | 3608 |
| 2022-11-15 | 19.24 | $19.50 | 9238 |
| 2022-11-14 | 19.09 | $19.50 | 4700 |
| 2022-11-11 | 18.90 | $20.30 | 2500 |
| 2022-11-10 | 18.42 | $20.35 | 9901 |
| 2022-11-09 | 17.83 | $18.57 | 2120 |
| 2022-11-08 | 17.68 | $18.22 | 3900 |
| 2022-11-07 | 17.61 | $18.00 | 4600 |
| 2022-11-04 | 17.62 | $17.97 | 1732 |
| 2022-11-03 | 17.65 | $17.88 | 6112 |
| 2022-11-02 | 17.73 | $18.25 | 1705 |
| 2022-11-01 | 17.72 | $18.64 | 2644 |
| 2022-10-31 | 17.60 | $18.25 | 7600 |
| 2022-10-28 | 17.60 | $18.60 | 9612 |
| 2022-10-27 | 17.50 | $18.20 | 3300 |
| 2022-10-26 | 17.53 | $18.06 | 9600 |
| 2022-10-25 | 17.63 | $18.10 | 18516 |
| 2022-10-24 | 17.76 | $17.33 | 43221 |
| 2022-10-21 | 18.19 | $17.60 | 31100 |
| 2022-10-20 | 18.64 | $17.90 | 31400 |
| 2022-10-19 | 19.11 | $18.01 | 47229 |
| 2022-10-18 | 19.67 | $18.34 | 43615 |
| 2022-10-17 | 20.26 | $19.84 | 5700 |
| 2022-10-14 | 20.52 | $19.99 | 12400 |
| 2022-10-13 | 20.79 | $20.17 | 7100 |
| 2022-10-12 | 21.07 | $21.77 | 610 |
| 2022-10-11 | 20.91 | $20.62 | 2222 |
| 2022-10-10 | 21.09 | $21.31 | 1700 |
| 2022-10-07 | 21.10 | $21.38 | 1711 |
| 2022-10-06 | 21.09 | $21.52 | 435 |
| 2022-10-05 | 21.04 | $21.42 | 1800 |
| 2022-10-04 | 21.03 | $21.62 | 2315 |
| 2022-10-03 | 20.96 | $21.65 | 2900 |
| 2022-09-30 | 20.87 | $21.39 | 22443 |
| 2022-09-29 | 20.86 | $21.62 | 446970 |
| 2022-09-28 | 20.78 | $21.62 | 4900 |
| 2022-09-27 | 20.71 | $20.96 | 3100 |
| 2022-09-26 | 20.83 | $20.61 | 3835 |
| 2022-09-23 | 21.12 | $20.64 | 10800 |
| 2022-09-22 | 21.46 | $21.03 | 3635 |
| 2022-09-21 | 21.78 | $21.62 | 6014 |
| 2022-09-20 | 21.98 | $21.60 | 6100 |
| 2022-09-19 | 22.25 | $22.44 | 7436 |
| 2022-09-16 | 22.31 | $22.90 | 5911 |
| 2022-09-15 | 22.25 | $22.05 | 15647 |
| 2022-09-14 | 22.46 | $21.85 | 5800 |
| 2022-09-13 | 22.78 | $21.95 | 16803 |
| 2022-09-12 | 23.15 | $22.75 | 1548 |
| 2022-09-09 | 23.35 | $23.25 | 600 |
| 2022-09-08 | 23.44 | $22.97 | 3537 |
| 2022-09-07 | 23.64 | $23.60 | 501 |
| 2022-09-06 | 23.68 | $23.19 | 443 |
| 2022-09-02 | 23.86 | $23.18 | 303 |
| 2022-09-01 | 24.08 | $23.24 | 1238 |
| 2022-08-31 | 24.33 | $23.57 | 4024 |
| 2022-08-30 | 24.53 | $24.20 | 1300 |
| 2022-08-29 | 24.56 | $23.85 | 726 |
| 2022-08-26 | 24.70 | $24.20 | 2321 |
| 2022-08-25 | 24.76 | $24.37 | 223635 |
| 2022-08-24 | 24.76 | $24.37 | 3834 |
| 2022-08-23 | 24.76 | $24.36 | 9100 |
| 2022-08-22 | 24.74 | $24.55 | 2300 |
| 2022-08-19 | 24.66 | $24.70 | 19100 |
| 2022-08-18 | 24.49 | $24.50 | 3004 |
| 2022-08-17 | 24.35 | $24.54 | 11028 |
| 2022-08-16 | 24.15 | $24.12 | 1200 |
| 2022-08-15 | 24.03 | $24.25 | 3216 |
| 2022-08-12 | 23.83 | $24.08 | 4500 |
| 2022-08-11 | 23.64 | $24.05 | 2428 |
| 2022-08-10 | 23.40 | $23.69 | 4200 |
| 2022-08-09 | 23.22 | $23.00 | 4910 |
| 2022-08-08 | 23.22 | $23.10 | 1600 |
| 2022-08-05 | 23.18 | $23.20 | 600 |
| 2022-08-04 | 23.09 | $23.30 | 6100 |
| 2022-08-03 | 22.95 | $23.29 | 1327 |
| 2022-08-02 | 22.78 | $23.20 | 620 |
| 2022-08-01 | 22.59 | $22.96 | 9000 |
| 2022-07-29 | 22.44 | $22.50 | 7649 |
| 2022-07-28 | 22.39 | $22.39 | 20400 |
| 2022-07-27 | 22.38 | $22.44 | 3445 |
| 2022-07-26 | 22.34 | $22.30 | 2800 |
| 2022-07-25 | 22.34 | $22.29 | 1300 |
| 2022-07-22 | 22.34 | $22.10 | 1900 |
| 2022-07-21 | 22.40 | $22.29 | 2933 |
| 2022-07-20 | 22.41 | $22.20 | 3714 |
| 2022-07-19 | 22.46 | $22.30 | 2232 |
| 2022-07-18 | 22.48 | $22.50 | 200 |
| 2022-07-15 | 22.44 | $22.07 | 3738 |
| 2022-07-14 | 22.52 | $22.35 | 1349 |
| 2022-07-13 | 22.54 | $22.79 | 2300 |
| 2022-07-12 | 22.42 | $22.53 | 2900 |
| 2022-07-11 | 22.35 | $22.60 | 111967 |
| 2022-07-08 | 22.24 | $22.60 | 5700 |
| 2022-07-07 | 22.12 | $22.70 | 1200 |
| 2022-07-06 | 21.93 | $22.33 | 2012 |
| 2022-07-05 | 21.82 | $22.19 | 736 |
| 2022-07-01 | 21.74 | $22.24 | 7524 |
| 2022-06-30 | 21.63 | $21.75 | 6300 |
| 2022-06-29 | 21.66 | $21.82 | 56133 |
| 2022-06-28 | 21.68 | $21.82 | 400 |
| 2022-06-27 | 21.71 | $22.30 | 3712 |
| 2022-06-24 | 21.60 | $21.77 | 3300 |
| 2022-06-23 | 21.63 | $22.54 | 2140 |
| 2022-06-22 | 21.45 | $21.30 | 3300 |
| 2022-06-21 | 21.62 | $21.39 | 3905 |
| 2022-06-17 | 21.81 | $21.33 | 9548 |
| 2022-06-16 | 22.07 | $21.01 | 1337 |
| 2022-06-15 | 22.50 | $22.00 | 2600 |
| 2022-06-14 | 22.70 | $22.14 | 5412 |
| 2022-06-13 | 22.92 | $22.56 | 8427 |
| 2022-06-10 | 23.05 | $22.95 | 3400 |
| 2022-06-09 | 23.08 | $22.95 | 3204 |
| 2022-06-08 | 23.12 | $22.80 | 1406 |
| 2022-06-07 | 23.23 | $22.90 | 5820 |
| 2022-06-06 | 23.32 | $23.25 | 1300 |
| 2022-06-03 | 23.32 | $23.30 | 28216 |
| 2022-06-02 | 23.31 | $23.30 | 643 |
| 2022-06-01 | 23.29 | $23.30 | 1300 |
| 2022-05-31 | 23.27 | $23.29 | 1100 |
| 2022-05-27 | 23.25 | $23.55 | 2000 |
| 2022-05-26 | 23.14 | $22.80 | 300 |
| 2022-05-25 | 23.25 | $22.80 | 1100 |
| 2022-05-24 | 23.38 | $23.50 | 550 |
| 2022-05-23 | 23.32 | $23.50 | 1422 |
| 2022-05-20 | 23.24 | $24.00 | 675 |
| 2022-05-19 | 23.00 | $24.00 | 939 |
| 2022-05-18 | 22.70 | $24.49 | 5237 |
| 2022-05-17 | 22.19 | $23.00 | 349 |
| 2022-05-16 | 22.05 | $22.41 | 1210 |
| 2022-05-13 | 22.08 | $22.17 | 5700 |
| 2022-05-12 | 22.20 | $22.17 | 4100 |
| 2022-05-11 | 22.36 | $22.13 | 8516 |
| 2022-05-10 | 22.57 | $22.20 | 7521 |
| 2022-05-09 | 22.83 | $22.35 | 7228 |
| 2022-05-06 | 23.09 | $23.00 | 7200 |
| 2022-05-05 | 23.22 | $23.00 | 2900 |
| 2022-05-04 | 23.38 | $23.15 | 7127 |
| 2022-05-03 | 23.54 | $23.15 | 5300 |
| 2022-05-02 | 23.74 | $23.95 | 800 |
| 2022-04-29 | 23.73 | $24.00 | 21429 |
| 2022-04-28 | 23.71 | $23.56 | 934 |
| 2022-04-27 | 23.83 | $23.58 | 3600 |
| 2022-04-26 | 23.98 | $23.94 | 600 |
| 2022-04-25 | 24.05 | $23.96 | 2006 |
| 2022-04-22 | 24.14 | $24.00 | 10812 |
| 2022-04-21 | 24.23 | $24.00 | 9532 |
| 2022-04-20 | 24.35 | $24.48 | 3737 |
| 2022-04-19 | 24.34 | $24.50 | 1600 |
| 2022-04-18 | 24.33 | $24.44 | 2500 |
| 2022-04-14 | 24.35 | $24.25 | 1500 |
| 2022-04-13 | 24.42 | $24.25 | 1800 |
| 2022-04-12 | 24.52 | $24.38 | 7100 |
| 2022-04-11 | 24.60 | $24.27 | 5522 |
| 2022-04-08 | 24.74 | $24.60 | 4623 |
| 2022-04-07 | 24.81 | $24.59 | 15611 |
| 2022-04-06 | 24.89 | $24.80 | 6834 |
| 2022-04-05 | 24.93 | $24.90 | 5000 |
| 2022-04-04 | 24.94 | $24.85 | 800 |
| 2022-04-01 | 24.97 | $24.85 | 7222 |
| 2022-03-31 | 25.01 | $24.95 | 3420 |
| 2022-03-30 | 25.03 | $24.90 | 1100 |
| 2022-03-29 | 25.07 | $25.15 | 4707 |
| 2022-03-28 | 25.04 | $25.00 | 1148 |
| 2022-03-25 | 25.05 | $24.80 | 30000 |
| 2022-03-24 | 25.13 | $25.00 | 7200 |
| 2022-03-23 | 25.15 | $24.85 | 2724 |
| 2022-03-22 | 25.24 | $25.00 | 1100 |
| 2022-03-21 | 25.29 | $25.29 | 1114 |
| 2022-03-18 | 25.26 | $25.27 | 1516 |
| 2022-03-17 | 25.23 | $25.34 | 500 |
| 2022-03-16 | 25.18 | $25.40 | 200 |
| 2022-03-15 | 25.09 | $25.45 | 2000 |
| 2022-03-14 | 24.96 | $24.95 | 1100 |
| 2022-03-11 | 24.97 | $25.08 | 2900 |
| 2022-03-10 | 24.94 | $25.00 | 1516 |
| 2022-03-09 | 24.93 | $25.00 | 926 |
| 2022-03-08 | 24.92 | $25.00 | 6106 |
| 2022-03-07 | 24.91 | $25.05 | 1200 |
| 2022-03-04 | 24.89 | $25.08 | 1400 |
| 2022-03-03 | 24.85 | $25.13 | 650 |
| 2022-03-02 | 24.79 | $25.13 | 628 |
| 2022-03-01 | 24.73 | $25.29 | 2000 |
| 2022-02-28 | 24.60 | $24.96 | 2149 |
| 2022-02-25 | 24.56 | $24.75 | 9635 |
| 2022-02-24 | 24.58 | $24.76 | 11100 |
| 2022-02-23 | 24.62 | $24.92 | 2700 |
| 2022-02-22 | 24.61 | $24.87 | 7600 |
| 2022-02-18 | 24.63 | $24.90 | 4542 |
| 2022-02-17 | 24.65 | $24.51 | 916 |
| 2022-02-16 | 24.81 | $24.75 | 6900 |
| 2022-02-15 | 24.93 | $24.70 | 9005 |
| 2022-02-14 | 25.11 | $24.79 | 7000 |
| 2022-02-11 | 25.30 | $25.01 | 15600 |
| 2022-02-10 | 25.47 | $25.21 | 9845 |
| 2022-02-09 | 25.61 | $25.54 | 1000 |
| 2022-02-08 | 25.69 | $25.41 | 3500 |
| 2022-02-07 | 25.83 | $25.75 | 2100 |
| 2022-02-04 | 25.90 | $25.90 | 3800 |
| 2022-02-03 | 25.94 | $25.88 | 1713 |
| 2022-02-02 | 25.99 | $25.99 | 3049 |
| 2022-02-01 | 26.03 | $25.99 | 575 |
| 2022-01-31 | 26.07 | $25.99 | 3010 |
| 2022-01-28 | 26.13 | $25.77 | 1600 |
| 2022-01-27 | 26.27 | $26.05 | 4920 |
| 2022-01-26 | 26.36 | $25.95 | 1300 |
| 2022-01-25 | 26.49 | $26.35 | 800 |
| 2022-01-24 | 26.53 | $26.34 | 1436 |
| 2022-01-21 | 26.58 | $26.35 | 45700 |
| 2022-01-20 | 26.64 | $26.55 | 6000 |
| 2022-01-19 | 26.64 | $26.69 | 537 |
| 2022-01-18 | 26.61 | $26.69 | 500 |
| 2022-01-14 | 26.56 | $26.69 | 450 |
| 2022-01-13 | 26.50 | $26.69 | 314 |
| 2022-01-12 | 26.43 | $26.57 | 425 |
| 2022-01-11 | 26.38 | $26.57 | 1100 |
| 2022-01-10 | 26.32 | $26.35 | 400 |
| 2022-01-07 | 26.32 | $26.35 | 1707 |
| 2022-01-06 | 26.33 | $26.20 | 818 |
| 2022-01-05 | 26.38 | $26.20 | 1821 |
| 2022-01-04 | 26.44 | $26.72 | 2400 |
| 2022-01-03 | 26.35 | $26.68 | 700 |
| 2021-12-31 | 26.26 | $26.79 | 7500 |
| 2021-12-30 | 26.12 | $26.35 | 350 |
| 2021-12-29 | 26.08 | $26.35 | 3148 |
| 2021-12-28 | 26.05 | $26.25 | 639 |
| 2021-12-27 | 26.04 | $26.11 | 1800 |
| 2021-12-23 | 26.08 | $26.23 | 300 |
| 2021-12-22 | 26.09 | $26.23 | 3600 |
| 2021-12-21 | 26.12 | $26.36 | 300 |
| 2021-12-20 | 26.11 | $26.19 | 5439 |
| 2021-12-17 | 26.16 | $26.08 | 621 |
| 2021-12-16 | 26.25 | $26.08 | 37225 |
| 2021-12-15 | 26.38 | $26.30 | 743 |
| 2021-12-14 | 26.47 | $26.20 | 1400 |
| 2021-12-13 | 26.61 | $26.45 | 1800 |
| 2021-12-10 | 26.71 | $26.59 | 300 |
| 2021-12-09 | 26.79 | $26.59 | 7000 |
| 2021-12-08 | 26.89 | $26.60 | 2141 |
| 2021-12-07 | 27.00 | $27.00 | 503 |
| 2021-12-06 | 27.02 | $27.03 | 3900 |
| 2021-12-03 | 27.04 | $27.08 | 6500 |
| 2021-12-02 | 27.04 | $27.17 | 102404 |
| 2021-12-01 | 27.01 | $27.05 | 12828 |
| 2021-11-30 | 27.02 | $27.06 | 19100 |
| 2021-11-29 | 27.03 | $26.89 | 2007 |
| 2021-11-26 | 27.10 | $27.15 | 1500 |
| 2021-11-24 | 27.10 | $27.33 | 500 |
| 2021-11-23 | 27.04 | $27.04 | 1400 |
| 2021-11-22 | 27.06 | $26.72 | 500 |
| 2021-11-19 | 27.19 | $27.04 | 1128 |
| 2021-11-18 | 27.25 | $27.25 | 2000 |
| 2021-11-17 | 27.25 | $27.10 | 4417 |
| 2021-11-16 | 27.30 | $26.90 | 2743 |
| 2021-11-15 | 27.43 | $27.27 | 2932 |
| 2021-11-12 | 27.47 | $27.40 | 400 |
| 2021-11-11 | 27.46 | $27.40 | 3800 |
| 2021-11-10 | 27.46 | $27.36 | 900 |
| 2021-11-09 | 27.47 | $27.40 | 2300 |
| 2021-11-08 | 27.46 | $27.54 | 627 |
| 2021-11-05 | 27.41 | $27.14 | 1200 |
| 2021-11-04 | 27.47 | $27.14 | 3200 |
| 2021-11-03 | 27.54 | $27.31 | 3900 |
| 2021-11-02 | 27.57 | $27.61 | 2100 |
| 2021-11-01 | 27.51 | $27.98 | 1545 |
| 2021-10-29 | 27.31 | $27.41 | 405 |
| 2021-10-28 | 27.24 | $27.39 | 2515 |
| 2021-10-27 | 27.17 | $27.20 | 4713 |
| 2021-10-26 | 27.14 | $27.40 | 524 |
| 2021-10-25 | 27.04 | $27.01 | 820 |
| 2021-10-22 | 27.04 | $27.25 | — |
| 2021-10-21 | 26.96 | $27.25 | 1000 |
| 2021-10-20 | 26.87 | $27.00 | 1738 |
| 2021-10-19 | 26.84 | $26.86 | 1000 |
| 2021-10-18 | 26.84 | $27.00 | 8645 |
| 2021-10-15 | 26.80 | $26.94 | 600 |
| 2021-10-14 | 26.77 | $27.13 | 1400 |
| 2021-10-13 | 26.68 | $26.80 | 1712 |
| 2021-10-12 | 26.67 | $27.00 | 60900 |
| 2021-10-11 | 26.60 | $26.65 | — |
| 2021-10-08 | 26.63 | $26.65 | 1900 |
| 2021-10-07 | 26.67 | $26.68 | 5500 |
| 2021-10-06 | 26.70 | $26.50 | 3922 |
| 2021-10-05 | 26.81 | $26.67 | 700 |
| 2021-10-04 | 26.89 | $26.77 | 1500 |
| 2021-10-01 | 26.95 | $26.95 | 1837 |
| 2021-09-30 | 26.97 | $27.09 | 1300 |
| 2021-09-29 | 26.95 | $26.83 | 800 |
| 2021-09-28 | 27.01 | $26.90 | 1900 |
| 2021-09-27 | 27.06 | $27.01 | — |
| 2021-09-24 | 27.09 | $27.01 | 200 |
| 2021-09-23 | 27.13 | $27.12 | — |
| 2021-09-22 | 27.14 | $27.12 | 1117 |
| 2021-09-21 | 27.15 | $26.82 | 419 |
| 2021-09-20 | 27.25 | $27.11 | 300 |
| 2021-09-17 | 27.29 | $27.28 | 526 |
| 2021-09-16 | 27.28 | $27.35 | 545 |
| 2021-09-15 | 27.24 | $27.20 | 1216 |
| 2021-09-14 | 27.24 | $27.00 | 4400 |
| 2021-09-13 | 27.31 | $27.22 | — |
| 2021-09-10 | 27.31 | $27.22 | 300 |
| 2021-09-09 | 27.31 | $27.10 | 500 |
| 2021-09-08 | 27.35 | $27.05 | 242 |
| 2021-09-07 | 27.41 | $27.02 | 1013 |
| 2021-09-03 | 27.49 | $27.49 | 309 |
| 2021-09-02 | 27.43 | $27.48 | 1104 |
| 2021-09-01 | 27.36 | $27.44 | 903 |
| 2021-08-31 | 27.28 | $27.43 | 800 |
| 2021-08-30 | 27.18 | $27.43 | 735 |
| 2021-08-27 | 27.06 | $27.20 | 2231 |
| 2021-08-26 | 26.98 | $27.15 | 3400 |
| 2021-08-25 | 26.89 | $27.03 | 4500 |
| 2021-08-24 | 26.82 | $27.00 | 12500 |
| 2021-08-23 | 26.75 | $26.93 | 549 |
| 2021-08-20 | 26.68 | $27.25 | 9300 |
| 2021-08-19 | 26.49 | $26.80 | 3729 |
| 2021-08-18 | 26.41 | $26.84 | 2149 |
| 2021-08-17 | 26.29 | $26.86 | 23405 |
| 2021-08-16 | 26.15 | $26.38 | 1200 |
| 2021-08-13 | 26.12 | $26.29 | 25131 |
| 2021-08-12 | 26.12 | $26.06 | 30900 |
| 2021-08-11 | 26.20 | $26.05 | 9528 |
| 2021-08-10 | 26.30 | $26.09 | 400 |
| 2021-08-09 | 26.42 | $26.00 | 16100 |
| 2021-08-06 | 26.58 | $26.05 | 47200 |
| 2021-08-05 | 26.77 | $26.40 | 22000 |
| 2021-08-04 | 26.88 | $26.52 | 23832 |
| 2021-08-03 | 26.98 | $26.55 | 13329 |
| 2021-08-02 | 27.09 | $26.77 | 1403 |
| 2021-07-30 | 27.15 | $26.73 | 386417 |
| 2021-07-29 | 27.23 | $26.66 | 81100 |
| 2021-07-28 | 27.34 | $26.58 | 63342 |
| 2021-07-27 | 27.50 | $26.82 | 39700 |
| 2021-07-26 | 27.61 | $27.34 | 2205 |
| 2021-07-23 | 27.56 | $27.34 | — |
| 2021-07-22 | 27.49 | $27.34 | 8949 |
| 2021-07-21 | 27.40 | $27.35 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.97
2026-07-17
Close Price
$20.50
Vol: 9714
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.76
Average
49.90
Maximum
90.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.97 | $20.50 | 9714 |
| 2026-07-16 | 57.73 | $20.30 | 5085 |
| 2026-07-15 | 55.95 | $20.24 | 18827 |
| 2026-07-14 | 49.20 | $20.04 | 2725 |
| 2026-07-13 | 49.93 | $20.06 | 1500 |
| 2026-07-10 | 49.21 | $20.04 | 914 |
| 2026-07-09 | 49.21 | $20.04 | 1309 |
| 2026-07-08 | 47.18 | $19.98 | 1712 |
| 2026-07-07 | 48.09 | $20.01 | 4134 |
| 2026-07-06 | 47.12 | $19.98 | 2731 |
| 2026-07-02 | 46.48 | $19.96 | 4000 |
| 2026-07-01 | 43.57 | $19.87 | 4200 |
| 2026-06-30 | 45.67 | $19.95 | 3726 |
| 2026-06-29 | 49.02 | $20.07 | 2009 |
| 2026-06-26 | 50.19 | $20.11 | 4756 |
| 2026-06-25 | 42.73 | $19.88 | 2209 |
| 2026-06-24 | 42.38 | $19.87 | 3600 |
| 2026-06-23 | 37.18 | $19.73 | 8287 |
| 2026-06-22 | 41.50 | $19.90 | 13100 |
| 2026-06-18 | 54.16 | $20.26 | 1722 |
| 2026-06-17 | 53.79 | $20.25 | 1245 |
| 2026-06-16 | 51.55 | $20.19 | 1522 |
| 2026-06-15 | 48.79 | $20.12 | 3900 |
| 2026-06-12 | 50.35 | $20.16 | 1900 |
| 2026-06-11 | 53.59 | $20.24 | 10700 |
| 2026-06-10 | 53.23 | $20.23 | 2964 |
| 2026-06-09 | 52.53 | $20.21 | 6104 |
| 2026-06-08 | 54.06 | $20.25 | 1443 |
| 2026-06-05 | 53.09 | $20.22 | 2936 |
| 2026-06-04 | 55.70 | $20.29 | 5107 |
| 2026-06-03 | 51.49 | $20.16 | 1900 |
| 2026-06-02 | 54.52 | $20.24 | 2217 |
| 2026-06-01 | 49.59 | $20.10 | 3300 |
| 2026-05-29 | 49.22 | $20.09 | 2027 |
| 2026-05-28 | 48.50 | $20.07 | 4400 |
| 2026-05-27 | 50.55 | $20.13 | 2443 |
| 2026-05-26 | 50.55 | $20.13 | 5749 |
| 2026-05-22 | 52.91 | $20.20 | 3600 |
| 2026-05-21 | 51.05 | $20.14 | 9700 |
| 2026-05-20 | 55.95 | $20.28 | 2111 |
| 2026-05-19 | 61.57 | $20.42 | 4257 |
| 2026-05-18 | 60.22 | $20.37 | 13600 |
| 2026-05-15 | 57.36 | $20.27 | 8300 |
| 2026-05-14 | 57.75 | $20.28 | 5765 |
| 2026-05-13 | 59.30 | $20.32 | 1300 |
| 2026-05-12 | 60.46 | $20.35 | 3700 |
| 2026-05-11 | 57.58 | $20.24 | 8644 |
| 2026-05-08 | 61.44 | $20.34 | 4400 |
| 2026-05-07 | 60.94 | $20.32 | 7600 |
| 2026-05-06 | 57.84 | $20.20 | 10800 |
| 2026-05-05 | 55.90 | $20.13 | 2320 |
| 2026-05-04 | 54.19 | $20.07 | 5117 |
| 2026-05-01 | 54.52 | $20.08 | 6166 |
| 2026-04-30 | 54.52 | $20.08 | 3448 |
| 2026-04-29 | 51.54 | $19.97 | 1946 |
| 2026-04-28 | 50.98 | $19.95 | 3835 |
| 2026-04-27 | 51.26 | $19.96 | 3800 |
| 2026-04-24 | 48.02 | $19.84 | 3600 |
| 2026-04-23 | 50.97 | $19.95 | 1508 |
| 2026-04-22 | 50.45 | $19.93 | 844 |
| 2026-04-21 | 48.06 | $19.84 | 5800 |
| 2026-04-20 | 51.46 | $19.97 | 5000 |
| 2026-04-17 | 49.91 | $19.91 | 2514 |
| 2026-04-16 | 48.87 | $19.87 | 1826 |
| 2026-04-15 | 48.36 | $19.85 | 2913 |
| 2026-04-14 | 46.07 | $19.76 | 2600 |
| 2026-04-13 | 46.29 | $19.77 | 10197 |
| 2026-04-10 | 44.56 | $19.70 | 8200 |
| 2026-04-09 | 46.81 | $19.81 | 5424 |
| 2026-04-08 | 44.13 | $19.70 | 6715 |
| 2026-04-07 | 42.88 | $19.65 | 5900 |
| 2026-04-06 | 41.65 | $19.60 | 8332 |
| 2026-04-02 | 43.43 | $19.70 | 7617 |
| 2026-04-01 | 47.07 | $19.89 | 2900 |
| 2026-03-31 | 35.10 | $19.45 | 6021 |
| 2026-03-30 | 37.88 | $19.60 | 6821 |
| 2026-03-27 | 39.05 | $19.66 | 5600 |
| 2026-03-26 | 43.30 | $19.86 | 5100 |
| 2026-03-25 | 44.68 | $19.92 | 3335 |
| 2026-03-24 | 44.68 | $19.92 | 5700 |
| 2026-03-23 | 42.18 | $19.83 | 10400 |
| 2026-03-20 | 38.04 | $19.69 | 4003 |
| 2026-03-19 | 42.59 | $19.91 | 4728 |
| 2026-03-18 | 35.60 | $19.70 | 8317 |
| 2026-03-17 | 38.57 | $19.84 | 3601 |
| 2026-03-16 | 36.78 | $19.79 | 7800 |
| 2026-03-13 | 38.49 | $19.87 | 1643 |
| 2026-03-12 | 43.26 | $20.07 | 10203 |
| 2026-03-11 | 45.68 | $20.16 | 1100 |
| 2026-03-10 | 41.53 | $20.04 | 7933 |
| 2026-03-09 | 35.71 | $19.89 | 18700 |
| 2026-03-06 | 42.40 | $20.14 | 4600 |
| 2026-03-05 | 43.64 | $20.18 | 5260 |
| 2026-03-04 | 42.44 | $20.15 | 2746 |
| 2026-03-03 | 41.25 | $20.12 | 5419 |
| 2026-03-02 | 42.64 | $20.17 | 6200 |
| 2026-02-27 | 45.26 | $20.26 | 7214 |
| 2026-02-26 | 45.56 | $20.27 | 15949 |
| 2026-02-25 | 47.62 | $20.34 | 5400 |
| 2026-02-24 | 42.68 | $20.20 | 9528 |
| 2026-02-23 | 44.09 | $20.25 | 18003 |
| 2026-02-20 | 44.09 | $20.25 | 10000 |
| 2026-02-19 | 47.80 | $20.38 | 19729 |
| 2026-02-18 | 44.02 | $20.27 | 2814 |
| 2026-02-17 | 45.15 | $20.31 | 17848 |
| 2026-02-13 | 44.81 | $20.30 | 7300 |
| 2026-02-12 | 45.34 | $20.32 | 5939 |
| 2026-02-11 | 45.34 | $20.32 | 7447 |
| 2026-02-10 | 46.33 | $20.36 | 8741 |
| 2026-02-09 | 45.48 | $20.33 | 25400 |
| 2026-02-06 | 44.65 | $20.30 | 900 |
| 2026-02-05 | 43.29 | $20.25 | 8710 |
| 2026-02-04 | 45.42 | $20.35 | 14000 |
| 2026-02-03 | 47.64 | $20.45 | 1433 |
| 2026-02-02 | 48.77 | $20.50 | 33200 |
| 2026-01-30 | 43.40 | $20.29 | 21400 |
| 2026-01-29 | 42.30 | $20.25 | 22300 |
| 2026-01-28 | 44.55 | $20.36 | 5800 |
| 2026-01-27 | 46.04 | $20.43 | 15600 |
| 2026-01-26 | 50.35 | $20.62 | 11523 |
| 2026-01-23 | 53.62 | $20.75 | 13700 |
| 2026-01-22 | 56.58 | $20.86 | 43648 |
| 2026-01-21 | 56.16 | $20.84 | 4705 |
| 2026-01-20 | 56.42 | $20.85 | 5846 |
| 2026-01-16 | 58.45 | $20.93 | 1900 |
| 2026-01-15 | 58.45 | $20.93 | 3643 |
| 2026-01-14 | 57.24 | $20.86 | 4307 |
| 2026-01-13 | 58.64 | $20.92 | 4524 |
| 2026-01-12 | 56.62 | $20.80 | 6800 |
| 2026-01-09 | 55.77 | $20.75 | 1209 |
| 2026-01-08 | 53.32 | $20.61 | 30300 |
| 2026-01-07 | 60.33 | $20.92 | 15600 |
| 2026-01-06 | 58.84 | $20.83 | 10305 |
| 2026-01-05 | 60.52 | $20.90 | 2742 |
| 2026-01-02 | 62.97 | $21.00 | 8800 |
| 2025-12-31 | 58.51 | $20.72 | 7309 |
| 2025-12-30 | 62.33 | $20.87 | 7609 |
| 2025-12-29 | 59.48 | $20.70 | 13600 |
| 2025-12-26 | 56.74 | $20.55 | 10000 |
| 2025-12-24 | 56.37 | $20.53 | 10342 |
| 2025-12-23 | 51.16 | $20.27 | 3645 |
| 2025-12-22 | 52.07 | $20.31 | 8325 |
| 2025-12-19 | 64.60 | $20.77 | 4100 |
| 2025-12-18 | 64.43 | $20.76 | 2547 |
| 2025-12-17 | 62.28 | $20.64 | 2904 |
| 2025-12-16 | 62.10 | $20.63 | 4325 |
| 2025-12-15 | 59.51 | $20.49 | 9800 |
| 2025-12-12 | 64.60 | $20.66 | 2548 |
| 2025-12-11 | 64.08 | $20.63 | 6248 |
| 2025-12-10 | 63.23 | $20.58 | 3340 |
| 2025-12-09 | 59.01 | $20.35 | 5430 |
| 2025-12-08 | 56.97 | $20.25 | 5900 |
| 2025-12-05 | 53.69 | $20.10 | 3337 |
| 2025-12-04 | 58.81 | $20.28 | 7832 |
| 2025-12-03 | 54.70 | $20.10 | 4702 |
| 2025-12-02 | 49.97 | $19.92 | 4417 |
| 2025-12-01 | 47.96 | $19.85 | 6400 |
| 2025-11-28 | 50.15 | $19.93 | 2213 |
| 2025-11-26 | 46.99 | $19.82 | 3141 |
| 2025-11-25 | 44.25 | $19.73 | 3440 |
| 2025-11-24 | 41.03 | $19.63 | 4511 |
| 2025-11-21 | 36.87 | $19.51 | 3205 |
| 2025-11-20 | 36.51 | $19.50 | 12200 |
| 2025-11-19 | 35.48 | $19.47 | 7225 |
| 2025-11-18 | 37.82 | $19.59 | 5422 |
| 2025-11-17 | 39.90 | $19.69 | 5800 |
| 2025-11-14 | 40.11 | $19.70 | 7700 |
| 2025-11-13 | 40.11 | $19.70 | 6739 |
| 2025-11-12 | 41.90 | $19.79 | 4339 |
| 2025-11-11 | 47.74 | $20.05 | 1231 |
| 2025-11-10 | 41.81 | $19.85 | 3200 |
| 2025-11-07 | 43.45 | $19.92 | 2400 |
| 2025-11-06 | 46.15 | $20.03 | 3300 |
| 2025-11-05 | 49.04 | $20.14 | 2800 |
| 2025-11-04 | 44.53 | $19.99 | 1327 |
| 2025-11-03 | 43.59 | $19.96 | 4431 |
| 2025-10-31 | 46.35 | $20.07 | 3900 |
| 2025-10-30 | 41.20 | $19.91 | 2007 |
| 2025-10-29 | 43.95 | $20.02 | 4500 |
| 2025-10-28 | 41.59 | $19.95 | 2100 |
| 2025-10-27 | 45.21 | $20.09 | 4400 |
| 2025-10-24 | 43.89 | $20.05 | 3400 |
| 2025-10-23 | 46.28 | $20.14 | 2530 |
| 2025-10-22 | 45.01 | $20.10 | 5818 |
| 2025-10-21 | 46.04 | $20.14 | 15900 |
| 2025-10-20 | 46.55 | $20.16 | 7016 |
| 2025-10-17 | 48.57 | $20.24 | 6200 |
| 2025-10-16 | 46.93 | $20.18 | 3339 |
| 2025-10-15 | 46.93 | $20.18 | 14729 |
| 2025-10-14 | 47.85 | $20.22 | 36400 |
| 2025-10-13 | 39.03 | $19.91 | 7722 |
| 2025-10-10 | 40.94 | $20.00 | 9000 |
| 2025-10-09 | 41.58 | $20.03 | 4400 |
| 2025-10-08 | 43.76 | $20.13 | 3738 |
| 2025-10-07 | 45.35 | $20.20 | 61600 |
| 2025-10-06 | 48.18 | $20.32 | 7303 |
| 2025-10-03 | 44.91 | $20.20 | 1526 |
| 2025-10-02 | 44.07 | $20.17 | 1500 |
| 2025-10-01 | 48.00 | $20.34 | 1500 |
| 2025-09-30 | 41.59 | $20.12 | 7004 |
| 2025-09-29 | 48.58 | $20.39 | 1700 |
| 2025-09-26 | 48.58 | $20.39 | 637 |
| 2025-09-25 | 48.29 | $20.38 | 1608 |
| 2025-09-24 | 48.01 | $20.37 | 4908 |
| 2025-09-23 | 46.92 | $20.33 | 3337 |
| 2025-09-22 | 49.37 | $20.43 | 6600 |
| 2025-09-19 | 48.61 | $20.40 | 1116 |
| 2025-09-18 | 40.32 | $20.11 | 22200 |
| 2025-09-17 | 47.03 | $20.38 | 1400 |
| 2025-09-16 | 53.98 | $20.60 | 700 |
| 2025-09-15 | 51.17 | $20.51 | 1800 |
| 2025-09-12 | 54.32 | $20.60 | 900 |
| 2025-09-11 | 55.03 | $20.62 | 1900 |
| 2025-09-10 | 55.38 | $20.63 | 1681 |
| 2025-09-09 | 58.90 | $20.73 | 14200 |
| 2025-09-08 | 53.26 | $20.53 | 4448 |
| 2025-09-05 | 51.68 | $20.48 | 3300 |
| 2025-09-04 | 50.74 | $20.45 | 1802 |
| 2025-09-03 | 49.16 | $20.40 | 2840 |
| 2025-09-02 | 53.73 | $20.54 | 1388 |
| 2025-08-29 | 56.97 | $20.63 | 1800 |
| 2025-08-28 | 56.13 | $20.60 | 2507 |
| 2025-08-27 | 50.67 | $20.42 | 1700 |
| 2025-08-26 | 52.04 | $20.46 | 515 |
| 2025-08-25 | 56.37 | $20.58 | 4013 |
| 2025-08-22 | 56.37 | $20.58 | 900 |
| 2025-08-21 | 54.07 | $20.50 | 8028 |
| 2025-08-20 | 50.33 | $20.38 | 700 |
| 2025-08-19 | 53.43 | $20.47 | 2100 |
| 2025-08-18 | 49.49 | $20.35 | 2502 |
| 2025-08-15 | 49.49 | $20.35 | 1834 |
| 2025-08-14 | 51.12 | $20.40 | 2600 |
| 2025-08-13 | 50.50 | $20.38 | 3649 |
| 2025-08-12 | 48.00 | $20.30 | 1099 |
| 2025-08-11 | 47.37 | $20.28 | 6420 |
| 2025-08-08 | 47.37 | $20.28 | 7212 |
| 2025-08-07 | 52.55 | $20.46 | 1200 |
| 2025-08-06 | 53.79 | $20.50 | 4414 |
| 2025-08-05 | 55.99 | $20.57 | 12800 |
| 2025-08-04 | 45.00 | $20.21 | 6239 |
| 2025-08-01 | 48.18 | $20.31 | 2300 |
| 2025-07-31 | 41.07 | $20.13 | 5600 |
| 2025-07-30 | 45.34 | $20.26 | 800 |
| 2025-07-29 | 46.39 | $20.29 | 1300 |
| 2025-07-28 | 47.09 | $20.31 | 3200 |
| 2025-07-25 | 46.32 | $20.29 | 2500 |
| 2025-07-24 | 46.64 | $20.30 | 1944 |
| 2025-07-23 | 46.64 | $20.30 | 2000 |
| 2025-07-22 | 46.94 | $20.31 | 2600 |
| 2025-07-21 | 45.64 | $20.27 | 3346 |
| 2025-07-18 | 49.05 | $20.39 | 2135 |
| 2025-07-17 | 46.85 | $20.32 | 3400 |
| 2025-07-16 | 44.58 | $20.25 | 2600 |
| 2025-07-15 | 43.93 | $20.23 | 2300 |
| 2025-07-14 | 44.42 | $20.25 | 3400 |
| 2025-07-11 | 44.42 | $20.25 | 5900 |
| 2025-07-10 | 45.11 | $20.28 | 7640 |
| 2025-07-09 | 48.44 | $20.42 | 3509 |
| 2025-07-08 | 52.67 | $20.58 | 1049 |
| 2025-07-07 | 53.78 | $20.62 | 900 |
| 2025-07-03 | 53.78 | $20.62 | 313 |
| 2025-07-02 | 52.65 | $20.57 | 2000 |
| 2025-07-01 | 49.36 | $20.43 | 2341 |
| 2025-06-30 | 48.63 | $20.40 | 9102 |
| 2025-06-27 | 53.77 | $20.61 | 2300 |
| 2025-06-26 | 49.42 | $20.43 | 743 |
| 2025-06-25 | 49.42 | $20.43 | 3239 |
| 2025-06-24 | 51.11 | $20.50 | 1216 |
| 2025-06-23 | 54.65 | $20.64 | 4049 |
| 2025-06-20 | 54.22 | $20.62 | 1847 |
| 2025-06-18 | 57.33 | $20.74 | 2400 |
| 2025-06-17 | 55.72 | $20.66 | 1300 |
| 2025-06-16 | 58.88 | $20.78 | 1340 |
| 2025-06-13 | 56.74 | $20.67 | 2400 |
| 2025-06-12 | 56.55 | $20.66 | 1200 |
| 2025-06-11 | 57.04 | $20.68 | 1638 |
| 2025-06-10 | 57.51 | $20.70 | 3900 |
| 2025-06-09 | 60.10 | $20.81 | 6144 |
| 2025-06-06 | 52.51 | $20.40 | 2237 |
| 2025-06-05 | 52.30 | $20.39 | 3418 |
| 2025-06-04 | 52.52 | $20.40 | 7300 |
| 2025-06-03 | 52.52 | $20.40 | 2132 |
| 2025-06-02 | 51.60 | $20.35 | 9800 |
| 2025-05-30 | 53.17 | $20.43 | 4804 |
| 2025-05-29 | 51.60 | $20.34 | 6642 |
| 2025-05-28 | 46.26 | $20.06 | 800 |
| 2025-05-27 | 47.14 | $20.11 | — |
| 2025-05-23 | 47.14 | $20.11 | 2400 |
| 2025-05-22 | 46.40 | $20.07 | 4400 |
| 2025-05-21 | 49.70 | $20.27 | 1647 |
| 2025-05-20 | 54.68 | $20.54 | 3700 |
| 2025-05-19 | 53.53 | $20.47 | 6310 |
| 2025-05-16 | 60.14 | $20.79 | 5300 |
| 2025-05-15 | 57.66 | $20.63 | 3000 |
| 2025-05-14 | 55.52 | $20.50 | 3919 |
| 2025-05-13 | 55.02 | $20.47 | 6604 |
| 2025-05-12 | 52.67 | $20.33 | 10900 |
| 2025-05-09 | 53.43 | $20.37 | 8338 |
| 2025-05-08 | 52.12 | $20.29 | 4540 |
| 2025-05-07 | 49.95 | $20.16 | 700 |
| 2025-05-06 | 52.02 | $20.28 | 3805 |
| 2025-05-05 | 51.70 | $20.26 | 4200 |
| 2025-05-02 | 51.24 | $20.23 | 9300 |
| 2025-05-01 | 52.35 | $20.30 | 800 |
| 2025-04-30 | 52.21 | $20.29 | 3800 |
| 2025-04-29 | 48.64 | $20.04 | 6216 |
| 2025-04-28 | 49.19 | $20.08 | 4100 |
| 2025-04-25 | 47.92 | $19.99 | 4740 |
| 2025-04-24 | 48.04 | $20.00 | 1413 |
| 2025-04-23 | 48.53 | $20.04 | 7900 |
| 2025-04-22 | 46.72 | $19.90 | 5300 |
| 2025-04-21 | 45.82 | $19.83 | 12900 |
| 2025-04-17 | 50.22 | $20.21 | 10823 |
| 2025-04-16 | 41.84 | $19.61 | 4928 |
| 2025-04-15 | 32.68 | $19.10 | 9528 |
| 2025-04-14 | 33.67 | $19.20 | 5900 |
| 2025-04-11 | 23.57 | $18.74 | 3600 |
| 2025-04-10 | 23.33 | $18.73 | 6900 |
| 2025-04-09 | 27.83 | $19.27 | 21000 |
| 2025-04-08 | 30.76 | $19.55 | 6300 |
| 2025-04-07 | 23.39 | $19.28 | 10218 |
| 2025-04-04 | 31.22 | $19.95 | 16200 |
| 2025-04-03 | 46.42 | $20.64 | 712 |
| 2025-04-02 | 45.32 | $20.61 | 1300 |
| 2025-04-01 | 46.22 | $20.64 | 400 |
| 2025-03-31 | 44.47 | $20.59 | 2042 |
| 2025-03-28 | 46.19 | $20.65 | 3500 |
| 2025-03-27 | 45.86 | $20.64 | 2000 |
| 2025-03-26 | 46.12 | $20.65 | 636 |
| 2025-03-25 | 47.44 | $20.70 | 2300 |
| 2025-03-24 | 47.97 | $20.72 | 1100 |
| 2025-03-21 | 48.47 | $20.74 | 1924 |
| 2025-03-20 | 49.21 | $20.77 | 4325 |
| 2025-03-19 | 48.21 | $20.73 | 1321 |
| 2025-03-18 | 50.83 | $20.84 | 2500 |
| 2025-03-17 | 52.56 | $20.91 | 1600 |
| 2025-03-14 | 46.66 | $20.67 | 5816 |
| 2025-03-13 | 48.08 | $20.73 | 8839 |
| 2025-03-12 | 51.82 | $20.88 | 1000 |
| 2025-03-11 | 50.61 | $20.83 | 5900 |
| 2025-03-10 | 53.98 | $20.96 | 7617 |
| 2025-03-07 | 55.33 | $21.01 | 1913 |
| 2025-03-06 | 52.15 | $20.87 | 15421 |
| 2025-03-05 | 52.40 | $20.88 | 7834 |
| 2025-03-04 | 54.67 | $20.97 | 2500 |
| 2025-03-03 | 53.61 | $20.92 | 7731 |
| 2025-02-28 | 47.82 | $20.67 | 5300 |
| 2025-02-27 | 49.46 | $20.74 | 9700 |
| 2025-02-26 | 43.09 | $20.50 | 10300 |
| 2025-02-25 | 43.09 | $20.50 | 7400 |
| 2025-02-24 | 43.29 | $20.51 | 5925 |
| 2025-02-21 | 39.75 | $20.38 | 2733 |
| 2025-02-20 | 39.75 | $20.38 | 4108 |
| 2025-02-19 | 36.73 | $20.27 | 5714 |
| 2025-02-18 | 46.36 | $20.75 | 2726 |
| 2025-02-14 | 47.34 | $20.79 | 8800 |
| 2025-02-13 | 49.85 | $20.89 | 4203 |
| 2025-02-12 | 46.05 | $20.75 | 1900 |
| 2025-02-11 | 43.73 | $20.67 | 7000 |
| 2025-02-10 | 43.95 | $20.68 | 3900 |
| 2025-02-07 | 44.39 | $20.70 | 1400 |
| 2025-02-06 | 44.39 | $20.70 | 6825 |
| 2025-02-05 | 45.81 | $20.77 | 5640 |
| 2025-02-04 | 44.11 | $20.70 | 2600 |
| 2025-02-03 | 42.89 | $20.65 | 1007 |
| 2025-01-31 | 44.55 | $20.74 | 8718 |
| 2025-01-30 | 44.73 | $20.75 | 3100 |
| 2025-01-29 | 44.91 | $20.76 | 5400 |
| 2025-01-28 | 47.56 | $20.91 | 2000 |
| 2025-01-27 | 49.99 | $21.04 | 2100 |
| 2025-01-24 | 49.62 | $21.02 | 3038 |
| 2025-01-23 | 52.43 | $21.17 | 3128 |
| 2025-01-22 | 48.55 | $20.96 | 1400 |
| 2025-01-21 | 52.41 | $21.16 | 9040 |
| 2025-01-17 | 45.86 | $20.84 | 13609 |
| 2025-01-16 | 41.30 | $20.65 | 2200 |
| 2025-01-15 | 43.50 | $20.77 | 10100 |
| 2025-01-14 | 37.15 | $20.53 | 3700 |
| 2025-01-13 | 36.01 | $20.49 | 7200 |
| 2025-01-10 | 36.01 | $20.49 | 42013 |
| 2025-01-08 | 42.02 | $20.84 | 7920 |
| 2025-01-07 | 44.23 | $20.95 | 2600 |
| 2025-01-06 | 45.47 | $21.01 | 12900 |
| 2025-01-03 | 35.12 | $20.65 | 4526 |
| 2025-01-02 | 33.11 | $20.59 | 6447 |
| 2024-12-31 | 30.02 | $20.50 | 23946 |
| 2024-12-30 | 30.17 | $20.51 | 4004 |
| 2024-12-27 | 36.04 | $20.86 | 3300 |
| 2024-12-26 | 35.36 | $20.84 | 3300 |
| 2024-12-24 | 33.68 | $20.79 | 8100 |
| 2024-12-23 | 32.68 | $20.76 | 7035 |
| 2024-12-20 | 31.37 | $20.72 | 4145 |
| 2024-12-19 | 31.37 | $20.72 | 7500 |
| 2024-12-18 | 32.51 | $20.80 | 16600 |
| 2024-12-17 | 36.80 | $21.07 | 7900 |
| 2024-12-16 | 37.49 | $21.11 | 16018 |
| 2024-12-13 | 42.45 | $21.37 | 1146 |
| 2024-12-12 | 43.50 | $21.42 | 3205 |
| 2024-12-11 | 47.04 | $21.58 | 4700 |
| 2024-12-10 | 44.64 | $21.49 | 1440 |
| 2024-12-09 | 43.83 | $21.46 | 3000 |
| 2024-12-06 | 42.22 | $21.40 | 2711 |
| 2024-12-05 | 47.85 | $21.66 | — |
| 2024-12-04 | 47.85 | $21.66 | 400 |
| 2024-12-03 | 49.21 | $21.72 | 5115 |
| 2024-12-02 | 45.26 | $21.56 | 11845 |
| 2024-11-29 | 45.47 | $21.57 | 2011 |
| 2024-11-27 | 43.47 | $21.49 | 78835 |
| 2024-11-26 | 43.66 | $21.50 | 17139 |
| 2024-11-25 | 48.49 | $21.74 | 4721 |
| 2024-11-22 | 52.38 | $21.91 | 2939 |
| 2024-11-21 | 48.94 | $21.76 | 5900 |
| 2024-11-20 | 53.07 | $21.93 | 2728 |
| 2024-11-19 | 57.11 | $22.08 | 3900 |
| 2024-11-18 | 59.40 | $22.16 | 13042 |
| 2024-11-15 | 56.72 | $22.03 | 6200 |
| 2024-11-14 | 57.55 | $22.06 | 1800 |
| 2024-11-13 | 55.05 | $21.94 | 1800 |
| 2024-11-12 | 56.64 | $22.00 | 4300 |
| 2024-11-11 | 62.97 | $22.22 | 6200 |
| 2024-11-08 | 62.42 | $22.19 | 13100 |
| 2024-11-07 | 59.60 | $22.04 | 5500 |
| 2024-11-06 | 56.73 | $21.90 | 3800 |
| 2024-11-05 | 62.14 | $22.08 | 2300 |
| 2024-11-04 | 59.70 | $21.96 | 4340 |
| 2024-11-01 | 61.26 | $22.01 | 3200 |
| 2024-10-31 | 64.46 | $22.11 | 7330 |
| 2024-10-30 | 67.47 | $22.20 | 4707 |
| 2024-10-29 | 66.82 | $22.16 | 12837 |
| 2024-10-28 | 65.50 | $22.08 | 2201 |
| 2024-10-25 | 62.68 | $21.92 | 2200 |
| 2024-10-24 | 63.60 | $21.95 | 2900 |
| 2024-10-23 | 66.07 | $22.03 | 18401 |
| 2024-10-22 | 69.61 | $22.14 | 27932 |
| 2024-10-21 | 75.16 | $22.30 | 26100 |
| 2024-10-18 | 78.90 | $22.40 | 15100 |
| 2024-10-17 | 77.86 | $22.30 | 10919 |
| 2024-10-16 | 76.05 | $22.14 | 7814 |
| 2024-10-15 | 71.00 | $21.78 | 18500 |
| 2024-10-14 | 64.46 | $21.45 | 8600 |
| 2024-10-11 | 62.00 | $21.35 | 2600 |
| 2024-10-10 | 61.49 | $21.33 | 2000 |
| 2024-10-09 | 63.09 | $21.37 | 3436 |
| 2024-10-08 | 62.16 | $21.33 | 6420 |
| 2024-10-07 | 61.93 | $21.32 | 12400 |
| 2024-10-04 | 63.76 | $21.37 | 5700 |
| 2024-10-03 | 61.60 | $21.27 | 7137 |
| 2024-10-02 | 61.60 | $21.27 | 1900 |
| 2024-10-01 | 58.23 | $21.12 | 13148 |
| 2024-09-30 | 60.59 | $21.19 | 5028 |
| 2024-09-27 | 57.55 | $21.06 | 3400 |
| 2024-09-26 | 57.88 | $21.07 | 4631 |
| 2024-09-25 | 58.83 | $21.10 | 4900 |
| 2024-09-24 | 56.58 | $21.00 | 2746 |
| 2024-09-23 | 59.68 | $21.10 | 10400 |
| 2024-09-20 | 58.38 | $21.04 | 8507 |
| 2024-09-19 | 64.29 | $21.22 | 6549 |
| 2024-09-18 | 63.71 | $21.19 | 10400 |
| 2024-09-17 | 72.29 | $21.42 | 10113 |
| 2024-09-16 | 61.61 | $20.92 | 12007 |
| 2024-09-13 | 60.45 | $20.88 | 5019 |
| 2024-09-12 | 59.58 | $20.85 | 5535 |
| 2024-09-11 | 63.09 | $20.93 | 3200 |
| 2024-09-10 | 62.83 | $20.92 | 10007 |
| 2024-09-09 | 61.01 | $20.85 | 2500 |
| 2024-09-06 | 62.25 | $20.88 | 2827 |
| 2024-09-05 | 63.49 | $20.91 | 5900 |
| 2024-09-04 | 65.54 | $20.96 | 5100 |
| 2024-09-03 | 65.33 | $20.95 | 3400 |
| 2024-08-30 | 66.90 | $20.99 | 3100 |
| 2024-08-29 | 65.72 | $20.93 | 4127 |
| 2024-08-28 | 69.23 | $21.02 | 11700 |
| 2024-08-27 | 70.82 | $21.06 | 17219 |
| 2024-08-26 | 71.21 | $21.07 | 10431 |
| 2024-08-23 | 70.91 | $21.05 | 16121 |
| 2024-08-22 | 70.46 | $21.02 | 9430 |
| 2024-08-21 | 69.58 | $20.96 | 2100 |
| 2024-08-20 | 69.43 | $20.95 | 15003 |
| 2024-08-19 | 65.89 | $20.72 | 8000 |
| 2024-08-16 | 66.21 | $20.73 | 15339 |
| 2024-08-15 | 60.42 | $20.41 | 7404 |
| 2024-08-14 | 56.91 | $20.25 | 18000 |
| 2024-08-13 | 54.26 | $20.14 | 7505 |
| 2024-08-12 | 53.02 | $20.09 | 3000 |
| 2024-08-09 | 49.91 | $19.97 | 5601 |
| 2024-08-08 | 53.86 | $20.11 | 2724 |
| 2024-08-07 | 51.24 | $20.01 | 3438 |
| 2024-08-06 | 53.55 | $20.09 | 2438 |
| 2024-08-05 | 52.01 | $20.03 | 3730 |
| 2024-08-02 | 54.89 | $20.13 | 2624 |
| 2024-08-01 | 58.27 | $20.24 | 4032 |
| 2024-07-31 | 57.13 | $20.19 | 3000 |
| 2024-07-30 | 56.23 | $20.15 | 2700 |
| 2024-07-29 | 55.55 | $20.12 | 1900 |
| 2024-07-26 | 55.12 | $20.10 | 3848 |
| 2024-07-25 | 55.12 | $20.10 | 429 |
| 2024-07-24 | 55.12 | $20.10 | 4500 |
| 2024-07-23 | 59.09 | $20.26 | 7200 |
| 2024-07-22 | 55.26 | $20.06 | 14000 |
| 2024-07-19 | 51.83 | $19.90 | 2235 |
| 2024-07-18 | 51.83 | $19.90 | 2900 |
| 2024-07-17 | 52.51 | $19.93 | 3914 |
| 2024-07-16 | 54.09 | $20.00 | 6945 |
| 2024-07-15 | 53.13 | $19.95 | 6825 |
| 2024-07-12 | 48.67 | $19.73 | 4224 |
| 2024-07-11 | 45.78 | $19.60 | 10939 |
| 2024-07-10 | 35.07 | $19.20 | 40400 |
| 2024-07-09 | 38.90 | $19.41 | 15000 |
| 2024-07-08 | 37.98 | $19.38 | 23600 |
| 2024-07-05 | 38.72 | $19.42 | 1600 |
| 2024-07-03 | 37.27 | $19.37 | 1743 |
| 2024-07-02 | 33.69 | $19.25 | 8800 |
| 2024-07-01 | 34.47 | $19.30 | 13500 |
| 2024-06-28 | 34.18 | $19.29 | 10400 |
| 2024-06-27 | 40.04 | $19.64 | 2124 |
| 2024-06-26 | 40.80 | $19.68 | 9006 |
| 2024-06-25 | 45.52 | $19.91 | 7600 |
| 2024-06-24 | 49.80 | $20.09 | 4300 |
| 2024-06-21 | 50.55 | $20.12 | 4700 |
| 2024-06-20 | 55.03 | $20.29 | 3818 |
| 2024-06-18 | 51.42 | $20.14 | 5800 |
| 2024-06-17 | 54.47 | $20.25 | 6127 |
| 2024-06-14 | 64.72 | $20.56 | 4600 |
| 2024-06-13 | 61.38 | $20.41 | — |
| 2024-06-12 | 61.38 | $20.41 | 6546 |
| 2024-06-11 | 58.79 | $20.30 | 1600 |
| 2024-06-10 | 59.13 | $20.31 | 3700 |
| 2024-06-07 | 59.46 | $20.32 | 4027 |
| 2024-06-06 | 60.74 | $20.36 | 1300 |
| 2024-06-05 | 59.71 | $20.31 | 5700 |
| 2024-06-04 | 58.89 | $20.27 | 4635 |
| 2024-06-03 | 58.69 | $20.26 | 7637 |
| 2024-05-31 | 57.72 | $20.21 | 3028 |
| 2024-05-30 | 62.49 | $20.38 | 2100 |
| 2024-05-29 | 59.69 | $20.23 | 4900 |
| 2024-05-28 | 61.43 | $20.29 | 15333 |
| 2024-05-24 | 59.57 | $20.19 | 17600 |
| 2024-05-23 | 56.15 | $20.02 | 22400 |
| 2024-05-22 | 58.36 | $20.10 | 9000 |
| 2024-05-21 | 58.36 | $20.10 | 14900 |
| 2024-05-20 | 59.68 | $20.15 | 6306 |
| 2024-05-17 | 57.29 | $20.02 | 18002 |
| 2024-05-16 | 57.79 | $20.04 | 11100 |
| 2024-05-15 | 57.61 | $20.03 | 36300 |
| 2024-05-14 | 58.54 | $20.07 | 28117 |
| 2024-05-13 | 59.22 | $20.10 | 16320 |
| 2024-05-10 | 57.01 | $19.96 | 3200 |
| 2024-05-09 | 56.85 | $19.95 | 8700 |
| 2024-05-08 | 54.28 | $19.79 | 4140 |
| 2024-05-07 | 51.72 | $19.64 | 8043 |
| 2024-05-06 | 49.01 | $19.49 | 4829 |
| 2024-05-03 | 43.82 | $19.23 | 9400 |
| 2024-05-02 | 45.51 | $19.33 | 22716 |
| 2024-05-01 | 40.72 | $19.11 | 24200 |
| 2024-04-30 | 40.49 | $19.10 | 12700 |
| 2024-04-29 | 43.15 | $19.27 | 14820 |
| 2024-04-26 | 31.32 | $18.80 | 11300 |
| 2024-04-25 | 33.58 | $18.96 | 3200 |
| 2024-04-24 | 33.29 | $18.95 | 7039 |
| 2024-04-23 | 33.84 | $18.99 | 16030 |
| 2024-04-22 | 37.55 | $19.24 | 18300 |
| 2024-04-19 | 40.77 | $19.43 | 2445 |
| 2024-04-18 | 43.98 | $19.60 | 3100 |
| 2024-04-17 | 41.67 | $19.51 | 6325 |
| 2024-04-16 | 45.43 | $19.70 | 5900 |
| 2024-04-15 | 47.35 | $19.79 | 7343 |
| 2024-04-12 | 48.43 | $19.84 | 6034 |
| 2024-04-11 | 54.06 | $20.08 | 9549 |
| 2024-04-10 | 59.53 | $20.28 | 5400 |
| 2024-04-09 | 62.54 | $20.38 | 3702 |
| 2024-04-08 | 62.84 | $20.39 | 9700 |
| 2024-04-05 | 59.09 | $20.19 | 3348 |
| 2024-04-04 | 65.35 | $20.39 | 15210 |
| 2024-04-03 | 65.18 | $20.38 | 8700 |
| 2024-04-02 | 59.08 | $20.07 | 937 |
| 2024-04-01 | 59.72 | $20.09 | 1547 |
| 2024-03-28 | 57.53 | $19.99 | 3600 |
| 2024-03-27 | 57.83 | $20.00 | 4447 |
| 2024-03-26 | 56.76 | $19.95 | 3446 |
| 2024-03-25 | 57.31 | $19.97 | 2722 |
| 2024-03-22 | 54.82 | $19.85 | 3535 |
| 2024-03-21 | 54.18 | $19.82 | 4300 |
| 2024-03-20 | 60.08 | $20.04 | 3819 |
| 2024-03-19 | 63.04 | $20.14 | 4143 |
| 2024-03-18 | 61.41 | $20.05 | 5202 |
| 2024-03-15 | 59.53 | $19.95 | 2900 |
| 2024-03-14 | 58.37 | $19.89 | 1200 |
| 2024-03-13 | 57.21 | $19.83 | 7700 |
| 2024-03-12 | 61.27 | $19.98 | 3543 |
| 2024-03-11 | 62.68 | $20.03 | 5233 |
| 2024-03-08 | 67.07 | $20.18 | 9000 |
| 2024-03-07 | 64.21 | $20.00 | 4900 |
| 2024-03-06 | 61.57 | $19.85 | 5500 |
| 2024-03-05 | 58.67 | $19.70 | 7200 |
| 2024-03-04 | 56.82 | $19.61 | 7803 |
| 2024-03-01 | 56.82 | $19.61 | 34801 |
| 2024-02-29 | 54.13 | $19.48 | 6105 |
| 2024-02-28 | 51.72 | $19.37 | 7446 |
| 2024-02-27 | 51.05 | $19.34 | 10924 |
| 2024-02-26 | 53.14 | $19.43 | 20500 |
| 2024-02-23 | 49.19 | $19.25 | 3500 |
| 2024-02-22 | 51.24 | $19.34 | 5700 |
| 2024-02-21 | 48.03 | $19.20 | 10300 |
| 2024-02-20 | 47.80 | $19.19 | 6637 |
| 2024-02-16 | 50.15 | $19.30 | 10500 |
| 2024-02-15 | 49.94 | $19.29 | 5300 |
| 2024-02-14 | 49.94 | $19.29 | 2111 |
| 2024-02-13 | 47.30 | $19.16 | 6800 |
| 2024-02-12 | 50.40 | $19.32 | 5500 |
| 2024-02-09 | 56.59 | $19.60 | 4734 |
| 2024-02-08 | 50.16 | $19.29 | 3700 |
| 2024-02-07 | 51.08 | $19.33 | 11242 |
| 2024-02-06 | 51.54 | $19.35 | 4900 |
| 2024-02-05 | 51.98 | $19.37 | 2749 |
| 2024-02-02 | 53.26 | $19.43 | 2300 |
| 2024-02-01 | 50.95 | $19.31 | 11241 |
| 2024-01-31 | 51.56 | $19.34 | 6300 |
| 2024-01-30 | 50.63 | $19.29 | 10510 |
| 2024-01-29 | 52.35 | $19.38 | 2900 |
| 2024-01-26 | 53.49 | $19.44 | 4800 |
| 2024-01-25 | 53.87 | $19.46 | 3747 |
| 2024-01-24 | 53.72 | $19.45 | 25200 |
| 2024-01-23 | 54.23 | $19.48 | 7000 |
| 2024-01-22 | 59.67 | $19.78 | 1931 |
| 2024-01-19 | 60.83 | $19.84 | 631 |
| 2024-01-18 | 59.20 | $19.71 | 3500 |
| 2024-01-17 | 57.78 | $19.60 | 8800 |
| 2024-01-16 | 64.76 | $19.96 | 6747 |
| 2024-01-12 | 65.59 | $20.00 | 7047 |
| 2024-01-11 | 63.94 | $19.85 | 6700 |
| 2024-01-10 | 66.37 | $19.97 | 3400 |
| 2024-01-09 | 66.97 | $20.00 | 7600 |
| 2024-01-08 | 68.96 | $20.10 | 20400 |
| 2024-01-05 | 64.21 | $19.63 | 2500 |
| 2024-01-04 | 63.99 | $19.61 | 4019 |
| 2024-01-03 | 63.88 | $19.60 | 3237 |
| 2024-01-02 | 65.74 | $19.70 | 8729 |
| 2023-12-29 | 63.09 | $19.44 | 10300 |
| 2023-12-28 | 62.02 | $19.34 | 20200 |
| 2023-12-27 | 60.84 | $19.23 | 16700 |
| 2023-12-26 | 60.84 | $19.23 | 7800 |
| 2023-12-22 | 58.50 | $19.01 | 4115 |
| 2023-12-21 | 58.80 | $19.03 | 4300 |
| 2023-12-20 | 60.59 | $19.15 | 17900 |
| 2023-12-19 | 59.22 | $19.01 | 4128 |
| 2023-12-18 | 58.02 | $18.89 | 4426 |
| 2023-12-15 | 58.16 | $18.90 | 8334 |
| 2023-12-14 | 61.84 | $19.17 | 10300 |
| 2023-12-13 | 59.40 | $18.90 | 9500 |
| 2023-12-12 | 58.17 | $18.77 | 10505 |
| 2023-12-11 | 53.45 | $18.31 | 6900 |
| 2023-12-08 | 57.33 | $18.60 | 9800 |
| 2023-12-07 | 65.23 | $19.11 | 8328 |
| 2023-12-06 | 64.22 | $19.00 | 12200 |
| 2023-12-05 | 63.77 | $18.95 | 29700 |
| 2023-12-04 | 57.50 | $18.34 | 11216 |
| 2023-12-01 | 55.96 | $18.21 | 8125 |
| 2023-11-30 | 52.84 | $17.96 | 19500 |
| 2023-11-29 | 52.19 | $17.91 | 6100 |
| 2023-11-28 | 51.82 | $17.88 | 5802 |
| 2023-11-27 | 50.84 | $17.80 | 7400 |
| 2023-11-24 | 53.41 | $18.00 | 2703 |
| 2023-11-22 | 47.76 | $17.55 | 11600 |
| 2023-11-21 | 46.67 | $17.47 | 2800 |
| 2023-11-20 | 49.63 | $17.71 | 2641 |
| 2023-11-17 | 54.71 | $18.08 | 6900 |
| 2023-11-16 | 53.49 | $17.98 | 4410 |
| 2023-11-15 | 55.04 | $18.09 | 8118 |
| 2023-11-14 | 55.74 | $18.14 | 8500 |
| 2023-11-13 | 55.87 | $18.15 | 11100 |
| 2023-11-10 | 52.49 | $17.84 | 822 |
| 2023-11-09 | 50.87 | $17.70 | 1935 |
| 2023-11-08 | 51.95 | $17.79 | 3502 |
| 2023-11-07 | 51.19 | $17.72 | 6500 |
| 2023-11-06 | 52.43 | $17.83 | 2810 |
| 2023-11-03 | 52.88 | $17.87 | 2931 |
| 2023-11-02 | 50.38 | $17.62 | 8625 |
| 2023-11-01 | 41.54 | $16.87 | 3832 |
| 2023-10-31 | 41.41 | $16.86 | 3900 |
| 2023-10-30 | 39.32 | $16.70 | 2440 |
| 2023-10-27 | 41.06 | $16.90 | 3000 |
| 2023-10-26 | 40.68 | $16.87 | 2500 |
| 2023-10-25 | 45.52 | $17.40 | 1000 |
| 2023-10-24 | 42.58 | $17.16 | 1220 |
| 2023-10-23 | 46.77 | $17.58 | 1900 |
| 2023-10-20 | 46.77 | $17.58 | 2400 |
| 2023-10-19 | 41.85 | $17.18 | 3700 |
| 2023-10-18 | 50.23 | $17.94 | 2434 |
| 2023-10-17 | 50.36 | $17.95 | 3700 |
| 2023-10-16 | 50.84 | $17.99 | 2400 |
| 2023-10-13 | 44.21 | $17.47 | 6143 |
| 2023-10-12 | 47.49 | $17.75 | 2239 |
| 2023-10-11 | 41.45 | $17.34 | 1109 |
| 2023-10-10 | 41.68 | $17.36 | 2600 |
| 2023-10-09 | 43.21 | $17.50 | 3100 |
| 2023-10-06 | 39.90 | $17.28 | 1900 |
| 2023-10-05 | 39.44 | $17.25 | 13800 |
| 2023-10-04 | 39.93 | $17.30 | 8602 |
| 2023-10-03 | 42.91 | $17.60 | 5600 |
| 2023-10-02 | 45.50 | $17.84 | 5804 |
| 2023-09-29 | 47.19 | $17.99 | 8444 |
| 2023-09-28 | 42.01 | $17.61 | 18800 |
| 2023-09-27 | 43.72 | $17.77 | 3000 |
| 2023-09-26 | 42.03 | $17.65 | 7317 |
| 2023-09-25 | 45.25 | $17.95 | 28500 |
| 2023-09-22 | 50.53 | $18.38 | 2328 |
| 2023-09-21 | 48.54 | $18.23 | 7643 |
| 2023-09-20 | 50.73 | $18.40 | 9731 |
| 2023-09-19 | 59.61 | $18.99 | 6209 |
| 2023-09-18 | 60.29 | $19.03 | 4600 |
| 2023-09-15 | 61.97 | $19.13 | 10500 |
| 2023-09-14 | 63.82 | $19.24 | 3100 |
| 2023-09-13 | 60.45 | $18.91 | 5700 |
| 2023-09-12 | 62.12 | $19.01 | 5600 |
| 2023-09-11 | 63.96 | $19.12 | 8928 |
| 2023-09-08 | 63.21 | $19.04 | 9537 |
| 2023-09-07 | 67.40 | $19.29 | 4243 |
| 2023-09-06 | 71.55 | $19.52 | 6021 |
| 2023-09-05 | 71.40 | $19.50 | 15700 |
| 2023-09-01 | 69.16 | $19.20 | 2100 |
| 2023-08-31 | 68.45 | $19.11 | 4035 |
| 2023-08-30 | 67.75 | $19.02 | 5040 |
| 2023-08-29 | 65.65 | $18.76 | 49400 |
| 2023-08-28 | 62.54 | $18.41 | 29300 |
| 2023-08-25 | 53.50 | $17.62 | 2900 |
| 2023-08-24 | 49.55 | $17.35 | 7412 |
| 2023-08-23 | 50.15 | $17.39 | 3800 |
| 2023-08-22 | 48.36 | $17.27 | 7900 |
| 2023-08-21 | 58.26 | $17.87 | 1841 |
| 2023-08-18 | 61.02 | $18.01 | 6800 |
| 2023-08-17 | 63.05 | $18.11 | 6641 |
| 2023-08-16 | 62.94 | $18.10 | 6300 |
| 2023-08-15 | 62.94 | $18.10 | 8000 |
| 2023-08-14 | 63.48 | $18.13 | 11705 |
| 2023-08-11 | 69.18 | $18.43 | 12300 |
| 2023-08-10 | 57.45 | $17.46 | 23800 |
| 2023-08-09 | 53.27 | $17.22 | 10500 |
| 2023-08-08 | 55.20 | $17.31 | 13922 |
| 2023-08-07 | 53.05 | $17.19 | 4500 |
| 2023-08-04 | 54.08 | $17.24 | 25800 |
| 2023-08-03 | 57.47 | $17.40 | 2522 |
| 2023-08-02 | 62.10 | $17.60 | 945 |
| 2023-08-01 | 61.51 | $17.56 | 2921 |
| 2023-07-31 | 63.62 | $17.65 | 4900 |
| 2023-07-28 | 61.53 | $17.50 | 3935 |
| 2023-07-27 | 60.82 | $17.45 | 1839 |
| 2023-07-26 | 61.69 | $17.49 | 830 |
| 2023-07-25 | 59.19 | $17.31 | 2209 |
| 2023-07-24 | 56.82 | $17.15 | 1718 |
| 2023-07-21 | 53.27 | $16.93 | 7117 |
| 2023-07-20 | 56.90 | $17.11 | 13448 |
| 2023-07-19 | 58.81 | $17.20 | 10200 |
| 2023-07-18 | 58.22 | $17.16 | 5247 |
| 2023-07-17 | 55.97 | $17.01 | 7900 |
| 2023-07-14 | 53.93 | $16.88 | 14213 |
| 2023-07-13 | 55.43 | $16.96 | 6000 |
| 2023-07-12 | 57.72 | $17.08 | 6300 |
| 2023-07-11 | 58.11 | $17.10 | 4838 |
| 2023-07-10 | 56.04 | $16.95 | 6100 |
| 2023-07-07 | 55.34 | $16.90 | 1920 |
| 2023-07-06 | 52.93 | $16.73 | 2300 |
| 2023-07-05 | 54.92 | $16.85 | 13818 |
| 2023-07-03 | 55.41 | $16.88 | 10316 |
| 2023-06-30 | 57.04 | $16.98 | 1200 |
| 2023-06-29 | 57.36 | $17.00 | 12200 |
| 2023-06-28 | 52.41 | $16.61 | 1418 |
| 2023-06-27 | 51.59 | $16.55 | 4600 |
| 2023-06-26 | 48.35 | $16.32 | 4100 |
| 2023-06-23 | 48.06 | $16.30 | 5800 |
| 2023-06-22 | 48.06 | $16.30 | 6233 |
| 2023-06-21 | 50.87 | $16.52 | 9046 |
| 2023-06-20 | 51.79 | $16.59 | 9624 |
| 2023-06-16 | 53.62 | $16.73 | 12615 |
| 2023-06-15 | 54.14 | $16.77 | 5700 |
| 2023-06-14 | 53.93 | $16.75 | 7043 |
| 2023-06-13 | 52.36 | $16.60 | 13004 |
| 2023-06-12 | 49.98 | $16.38 | 4533 |
| 2023-06-09 | 52.23 | $16.58 | 4300 |
| 2023-06-08 | 55.06 | $16.82 | 3600 |
| 2023-06-07 | 53.57 | $16.67 | 10033 |
| 2023-06-06 | 50.22 | $16.35 | 13400 |
| 2023-06-05 | 47.28 | $16.09 | 23200 |
| 2023-06-02 | 45.76 | $15.96 | 32300 |
| 2023-06-01 | 38.21 | $15.38 | 6700 |
| 2023-05-31 | 35.56 | $15.20 | 8900 |
| 2023-05-30 | 36.55 | $15.32 | 11011 |
| 2023-05-26 | 38.06 | $15.50 | 5329 |
| 2023-05-25 | 36.40 | $15.38 | 6500 |
| 2023-05-24 | 37.35 | $15.50 | 9930 |
| 2023-05-23 | 39.83 | $15.80 | 7315 |
| 2023-05-22 | 40.43 | $15.87 | 2246 |
| 2023-05-19 | 42.59 | $16.12 | 7200 |
| 2023-05-18 | 44.20 | $16.30 | 2326 |
| 2023-05-17 | 44.65 | $16.35 | 4000 |
| 2023-05-16 | 44.65 | $16.35 | 4100 |
| 2023-05-15 | 43.62 | $16.25 | 2600 |
| 2023-05-12 | 45.21 | $16.45 | 210 |
| 2023-05-11 | 44.15 | $16.34 | 9027 |
| 2023-05-10 | 44.37 | $16.37 | 8925 |
| 2023-05-09 | 41.55 | $16.07 | 10300 |
| 2023-05-08 | 40.60 | $15.97 | 9219 |
| 2023-05-05 | 32.56 | $15.20 | 4334 |
| 2023-05-04 | 32.33 | $15.18 | 3500 |
| 2023-05-03 | 32.01 | $15.15 | 6400 |
| 2023-05-02 | 32.10 | $15.17 | 29700 |
| 2023-05-01 | 32.67 | $15.29 | 61400 |
| 2023-04-28 | 32.39 | $15.26 | 339428 |
| 2023-04-27 | 36.48 | $16.10 | 23300 |
| 2023-04-26 | 28.39 | $15.31 | 14700 |
| 2023-04-25 | 31.64 | $15.98 | 14500 |
| 2023-04-24 | 31.74 | $16.00 | 129100 |
| 2023-04-21 | 34.40 | $16.50 | 12530 |
| 2023-04-20 | 34.40 | $16.50 | 14100 |
| 2023-04-19 | 34.45 | $16.51 | 34946 |
| 2023-04-18 | 36.22 | $16.85 | 21421 |
| 2023-04-17 | 37.68 | $17.12 | 65012 |
| 2023-04-14 | 40.62 | $17.63 | 22600 |
| 2023-04-13 | 44.86 | $18.28 | 4317 |
| 2023-04-12 | 42.94 | $18.06 | 3900 |
| 2023-04-11 | 46.80 | $18.61 | 10301 |
| 2023-04-10 | 47.39 | $18.69 | 7702 |
| 2023-04-06 | 46.67 | $18.60 | 10600 |
| 2023-04-05 | 47.70 | $18.75 | 336 |
| 2023-04-04 | 47.70 | $18.75 | 17615 |
| 2023-04-03 | 48.47 | $18.87 | 12700 |
| 2023-03-31 | 45.91 | $18.50 | 5225 |
| 2023-03-30 | 44.27 | $18.27 | 8307 |
| 2023-03-29 | 43.43 | $18.15 | 4409 |
| 2023-03-28 | 45.92 | $18.60 | 1548 |
| 2023-03-27 | 43.67 | $18.27 | 11200 |
| 2023-03-24 | 49.47 | $19.25 | 1222 |
| 2023-03-23 | 49.47 | $19.25 | 24100 |
| 2023-03-22 | 47.07 | $18.88 | 1800 |
| 2023-03-21 | 47.71 | $18.99 | 15314 |
| 2023-03-20 | 36.64 | $17.50 | 7500 |
| 2023-03-17 | 36.64 | $17.50 | 7922 |
| 2023-03-16 | 39.26 | $18.02 | 11319 |
| 2023-03-15 | 30.25 | $17.03 | 2800 |
| 2023-03-14 | 32.42 | $17.50 | 9400 |
| 2023-03-13 | 23.67 | $16.71 | 11601 |
| 2023-03-10 | 29.56 | $17.99 | 25300 |
| 2023-03-09 | 31.98 | $18.40 | 6600 |
| 2023-03-08 | 33.70 | $18.67 | 1811 |
| 2023-03-07 | 34.22 | $18.75 | 3100 |
| 2023-03-06 | 33.98 | $18.73 | 3247 |
| 2023-03-03 | 33.87 | $18.72 | 11321 |
| 2023-03-02 | 31.94 | $18.55 | 5849 |
| 2023-03-01 | 34.52 | $19.01 | 2800 |
| 2023-02-28 | 37.19 | $19.44 | 14611 |
| 2023-02-27 | 33.32 | $19.10 | 7720 |
| 2023-02-24 | 35.20 | $19.41 | 17600 |
| 2023-02-23 | 43.09 | $20.47 | 8716 |
| 2023-02-22 | 44.80 | $20.66 | 1330 |
| 2023-02-21 | 47.84 | $20.98 | 8200 |
| 2023-02-17 | 53.80 | $21.53 | 3200 |
| 2023-02-16 | 59.99 | $22.01 | 2100 |
| 2023-02-15 | 59.90 | $22.00 | 800 |
| 2023-02-14 | 60.83 | $22.07 | 1400 |
| 2023-02-13 | 62.66 | $22.21 | 2200 |
| 2023-02-10 | 62.59 | $22.20 | 1133 |
| 2023-02-09 | 62.83 | $22.22 | 2900 |
| 2023-02-08 | 62.34 | $22.15 | 200 |
| 2023-02-07 | 64.90 | $22.37 | 746 |
| 2023-02-06 | 62.44 | $22.00 | 6800 |
| 2023-02-03 | 67.28 | $22.40 | 2833 |
| 2023-02-02 | 61.62 | $21.60 | 2106 |
| 2023-02-01 | 60.82 | $21.50 | 1434 |
| 2023-01-31 | 60.74 | $21.49 | 7100 |
| 2023-01-30 | 58.87 | $21.25 | 3300 |
| 2023-01-27 | 61.54 | $21.48 | 3100 |
| 2023-01-26 | 60.12 | $21.29 | 2542 |
| 2023-01-25 | 64.27 | $21.64 | 1200 |
| 2023-01-24 | 63.24 | $21.49 | 2700 |
| 2023-01-23 | 58.70 | $20.89 | 2200 |
| 2023-01-20 | 66.94 | $21.52 | 2843 |
| 2023-01-19 | 66.37 | $21.44 | 700 |
| 2023-01-18 | 65.96 | $21.38 | 3735 |
| 2023-01-17 | 62.97 | $20.97 | 2519 |
| 2023-01-13 | 59.05 | $20.50 | 3600 |
| 2023-01-12 | 55.84 | $20.16 | 3600 |
| 2023-01-11 | 54.65 | $20.04 | 1700 |
| 2023-01-10 | 59.07 | $20.39 | 1505 |
| 2023-01-09 | 59.85 | $20.45 | 1300 |
| 2023-01-06 | 58.99 | $20.35 | 4310 |
| 2023-01-05 | 58.65 | $20.31 | 6427 |
| 2023-01-04 | 56.43 | $20.05 | 2800 |
| 2023-01-03 | 56.34 | $20.04 | 928 |
| 2022-12-30 | 53.37 | $19.70 | 2000 |
| 2022-12-29 | 53.29 | $19.69 | 3000 |
| 2022-12-28 | 50.89 | $19.42 | 4326 |
| 2022-12-27 | 52.90 | $19.63 | 817 |
| 2022-12-23 | 54.05 | $19.75 | 3942 |
| 2022-12-22 | 52.83 | $19.60 | 5200 |
| 2022-12-21 | 56.04 | $19.94 | 5500 |
| 2022-12-20 | 55.12 | $19.82 | 15617 |
| 2022-12-19 | 56.24 | $19.94 | 7308 |
| 2022-12-16 | 57.15 | $20.04 | 7000 |
| 2022-12-15 | 56.88 | $20.00 | 10800 |
| 2022-12-14 | 58.35 | $20.17 | 6500 |
| 2022-12-13 | 57.11 | $19.97 | 6800 |
| 2022-12-12 | 53.73 | $19.45 | 22700 |
| 2022-12-09 | 45.95 | $18.45 | 11923 |
| 2022-12-08 | 44.45 | $18.28 | 37447 |
| 2022-12-07 | 42.00 | $18.01 | 11600 |
| 2022-12-06 | 43.98 | $18.30 | 4800 |
| 2022-12-05 | 43.19 | $18.21 | 5548 |
| 2022-12-02 | 47.41 | $18.81 | 6000 |
| 2022-12-01 | 45.03 | $18.53 | 445 |
| 2022-11-30 | 44.60 | $18.48 | 1235 |
| 2022-11-29 | 42.49 | $18.23 | 10707 |
| 2022-11-28 | 41.38 | $18.10 | 13500 |
| 2022-11-25 | 42.52 | $18.29 | 6138 |
| 2022-11-23 | 44.21 | $18.57 | 13745 |
| 2022-11-22 | 41.11 | $18.18 | 21700 |
| 2022-11-21 | 40.78 | $18.14 | 15842 |
| 2022-11-18 | 41.65 | $18.30 | 8631 |
| 2022-11-17 | 43.57 | $18.65 | 5500 |
| 2022-11-16 | 46.22 | $19.11 | 3608 |
| 2022-11-15 | 48.61 | $19.50 | 9238 |
| 2022-11-14 | 48.61 | $19.50 | 4700 |
| 2022-11-11 | 53.75 | $20.30 | 2500 |
| 2022-11-10 | 54.09 | $20.35 | 9901 |
| 2022-11-09 | 41.61 | $18.57 | 2120 |
| 2022-11-08 | 38.49 | $18.22 | 3900 |
| 2022-11-07 | 36.46 | $18.00 | 4600 |
| 2022-11-04 | 36.19 | $17.97 | 1732 |
| 2022-11-03 | 35.40 | $17.88 | 6112 |
| 2022-11-02 | 37.20 | $18.25 | 1705 |
| 2022-11-01 | 39.19 | $18.64 | 2644 |
| 2022-10-31 | 35.93 | $18.25 | 7600 |
| 2022-10-28 | 37.65 | $18.60 | 9612 |
| 2022-10-27 | 34.23 | $18.20 | 3300 |
| 2022-10-26 | 33.01 | $18.06 | 9600 |
| 2022-10-25 | 33.17 | $18.10 | 18516 |
| 2022-10-24 | 26.34 | $17.33 | 43221 |
| 2022-10-21 | 27.27 | $17.60 | 31100 |
| 2022-10-20 | 28.32 | $17.90 | 31400 |
| 2022-10-19 | 28.71 | $18.01 | 47229 |
| 2022-10-18 | 29.87 | $18.34 | 43615 |
| 2022-10-17 | 36.20 | $19.84 | 5700 |
| 2022-10-14 | 36.94 | $19.99 | 12400 |
| 2022-10-13 | 37.83 | $20.17 | 7100 |
| 2022-10-12 | 47.43 | $21.77 | 610 |
| 2022-10-11 | 36.41 | $20.62 | 2222 |
| 2022-10-10 | 41.35 | $21.31 | 1700 |
| 2022-10-07 | 41.90 | $21.38 | 1711 |
| 2022-10-06 | 42.98 | $21.52 | 435 |
| 2022-10-05 | 41.97 | $21.42 | 1800 |
| 2022-10-04 | 43.44 | $21.62 | 2315 |
| 2022-10-03 | 43.66 | $21.65 | 2900 |
| 2022-09-30 | 41.23 | $21.39 | 22443 |
| 2022-09-29 | 42.78 | $21.62 | 446970 |
| 2022-09-28 | 42.78 | $21.62 | 4900 |
| 2022-09-27 | 36.60 | $20.96 | 3100 |
| 2022-09-26 | 32.95 | $20.61 | 3835 |
| 2022-09-23 | 33.10 | $20.64 | 10800 |
| 2022-09-22 | 35.15 | $21.03 | 3635 |
| 2022-09-21 | 38.57 | $21.62 | 6014 |
| 2022-09-20 | 38.38 | $21.60 | 6100 |
| 2022-09-19 | 43.88 | $22.44 | 7436 |
| 2022-09-16 | 47.42 | $22.90 | 5911 |
| 2022-09-15 | 38.75 | $22.05 | 15647 |
| 2022-09-14 | 36.40 | $21.85 | 5800 |
| 2022-09-13 | 37.08 | $21.95 | 16803 |
| 2022-09-12 | 43.15 | $22.75 | 1548 |
| 2022-09-09 | 47.81 | $23.25 | 600 |
| 2022-09-08 | 44.63 | $22.97 | 3537 |
| 2022-09-07 | 51.30 | $23.60 | 501 |
| 2022-09-06 | 46.34 | $23.19 | 443 |
| 2022-09-02 | 46.22 | $23.18 | 303 |
| 2022-09-01 | 46.85 | $23.24 | 1238 |
| 2022-08-31 | 50.45 | $23.57 | 4024 |
| 2022-08-30 | 58.63 | $24.20 | 1300 |
| 2022-08-29 | 54.76 | $23.85 | 726 |
| 2022-08-26 | 60.10 | $24.20 | 2321 |
| 2022-08-25 | 62.93 | $24.37 | 223635 |
| 2022-08-24 | 62.93 | $24.37 | 3834 |
| 2022-08-23 | 62.84 | $24.36 | 9100 |
| 2022-08-22 | 65.82 | $24.55 | 2300 |
| 2022-08-19 | 68.25 | $24.70 | 19100 |
| 2022-08-18 | 66.69 | $24.50 | 3004 |
| 2022-08-17 | 67.32 | $24.54 | 11028 |
| 2022-08-16 | 63.94 | $24.12 | 1200 |
| 2022-08-15 | 65.94 | $24.25 | 3216 |
| 2022-08-12 | 64.56 | $24.08 | 4500 |
| 2022-08-11 | 64.32 | $24.05 | 2428 |
| 2022-08-10 | 61.30 | $23.69 | 4200 |
| 2022-08-09 | 54.25 | $23.00 | 4910 |
| 2022-08-08 | 55.64 | $23.10 | 1600 |
| 2022-08-05 | 57.04 | $23.20 | 600 |
| 2022-08-04 | 58.43 | $23.30 | 6100 |
| 2022-08-03 | 58.33 | $23.29 | 1327 |
| 2022-08-02 | 57.49 | $23.20 | 620 |
| 2022-08-01 | 55.19 | $22.96 | 9000 |
| 2022-07-29 | 50.29 | $22.50 | 7649 |
| 2022-07-28 | 49.03 | $22.39 | 20400 |
| 2022-07-27 | 49.57 | $22.44 | 3445 |
| 2022-07-26 | 48.04 | $22.30 | 2800 |
| 2022-07-25 | 47.93 | $22.29 | 1300 |
| 2022-07-22 | 45.91 | $22.10 | 1900 |
| 2022-07-21 | 47.67 | $22.29 | 2933 |
| 2022-07-20 | 46.75 | $22.20 | 3714 |
| 2022-07-19 | 47.63 | $22.30 | 2232 |
| 2022-07-18 | 49.40 | $22.50 | 200 |
| 2022-07-15 | 45.25 | $22.07 | 3738 |
| 2022-07-14 | 47.67 | $22.35 | 1349 |
| 2022-07-13 | 51.81 | $22.79 | 2300 |
| 2022-07-12 | 49.34 | $22.53 | 2900 |
| 2022-07-11 | 49.99 | $22.60 | 111967 |
| 2022-07-08 | 49.99 | $22.60 | 5700 |
| 2022-07-07 | 50.87 | $22.70 | 1200 |
| 2022-07-06 | 47.66 | $22.33 | 2012 |
| 2022-07-05 | 46.40 | $22.19 | 736 |
| 2022-07-01 | 46.78 | $22.24 | 7524 |
| 2022-06-30 | 42.37 | $21.75 | 6300 |
| 2022-06-29 | 42.86 | $21.82 | 56133 |
| 2022-06-28 | 42.86 | $21.82 | 400 |
| 2022-06-27 | 46.10 | $22.30 | 3712 |
| 2022-06-24 | 41.45 | $21.77 | 3300 |
| 2022-06-23 | 47.05 | $22.54 | 2140 |
| 2022-06-22 | 33.25 | $21.30 | 3300 |
| 2022-06-21 | 33.86 | $21.39 | 3905 |
| 2022-06-17 | 33.09 | $21.33 | 9548 |
| 2022-06-16 | 28.86 | $21.01 | 1337 |
| 2022-06-15 | 35.44 | $22.00 | 2600 |
| 2022-06-14 | 36.56 | $22.14 | 5412 |
| 2022-06-13 | 40.17 | $22.56 | 8427 |
| 2022-06-10 | 44.02 | $22.95 | 3400 |
| 2022-06-09 | 44.02 | $22.95 | 3204 |
| 2022-06-08 | 42.09 | $22.80 | 1406 |
| 2022-06-07 | 43.03 | $22.90 | 5820 |
| 2022-06-06 | 46.46 | $23.25 | 1300 |
| 2022-06-03 | 46.97 | $23.30 | 28216 |
| 2022-06-02 | 46.97 | $23.30 | 643 |
| 2022-06-01 | 46.97 | $23.30 | 1300 |
| 2022-05-31 | 46.87 | $23.29 | 1100 |
| 2022-05-27 | 49.16 | $23.55 | 2000 |
| 2022-05-26 | 41.32 | $22.80 | 300 |
| 2022-05-25 | 41.32 | $22.80 | 1100 |
| 2022-05-24 | 47.49 | $23.50 | 550 |
| 2022-05-23 | 47.49 | $23.50 | 1422 |
| 2022-05-20 | 52.54 | $24.00 | 675 |
| 2022-05-19 | 52.54 | $24.00 | 939 |
| 2022-05-18 | 58.00 | $24.49 | 5237 |
| 2022-05-17 | 39.99 | $23.00 | 349 |
| 2022-05-16 | 28.45 | $22.41 | 1210 |
| 2022-05-13 | 22.70 | $22.17 | 5700 |
| 2022-05-12 | 22.70 | $22.17 | 4100 |
| 2022-05-11 | 21.76 | $22.13 | 8516 |
| 2022-05-10 | 22.21 | $22.20 | 7521 |
| 2022-05-09 | 23.19 | $22.35 | 7228 |
| 2022-05-06 | 28.33 | $23.00 | 7200 |
| 2022-05-05 | 28.33 | $23.00 | 2900 |
| 2022-05-04 | 29.70 | $23.15 | 7127 |
| 2022-05-03 | 29.70 | $23.15 | 5300 |
| 2022-05-02 | 38.73 | $23.95 | 800 |
| 2022-04-29 | 39.44 | $24.00 | 21429 |
| 2022-04-28 | 28.45 | $23.56 | 934 |
| 2022-04-27 | 28.67 | $23.58 | 3600 |
| 2022-04-26 | 33.15 | $23.94 | 600 |
| 2022-04-25 | 33.42 | $23.96 | 2006 |
| 2022-04-22 | 33.96 | $24.00 | 10812 |
| 2022-04-21 | 33.96 | $24.00 | 9532 |
| 2022-04-20 | 41.10 | $24.48 | 3737 |
| 2022-04-19 | 41.45 | $24.50 | 1600 |
| 2022-04-18 | 40.01 | $24.44 | 2500 |
| 2022-04-14 | 35.24 | $24.25 | 1500 |
| 2022-04-13 | 35.24 | $24.25 | 1800 |
| 2022-04-12 | 37.06 | $24.38 | 7100 |
| 2022-04-11 | 34.33 | $24.27 | 5522 |
| 2022-04-08 | 39.17 | $24.60 | 4623 |
| 2022-04-07 | 38.92 | $24.59 | 15611 |
| 2022-04-06 | 42.36 | $24.80 | 6834 |
| 2022-04-05 | 44.13 | $24.90 | 5000 |
| 2022-04-04 | 43.00 | $24.85 | 800 |
| 2022-04-01 | 43.00 | $24.85 | 7222 |
| 2022-03-31 | 44.63 | $24.95 | 3420 |
| 2022-03-30 | 43.62 | $24.90 | 1100 |
| 2022-03-29 | 47.77 | $25.15 | 4707 |
| 2022-03-28 | 44.77 | $25.00 | 1148 |
| 2022-03-25 | 40.44 | $24.80 | 30000 |
| 2022-03-24 | 43.70 | $25.00 | 7200 |
| 2022-03-23 | 40.27 | $24.85 | 2724 |
| 2022-03-22 | 42.74 | $25.00 | 1100 |
| 2022-03-21 | 48.17 | $25.29 | 1114 |
| 2022-03-18 | 47.73 | $25.27 | 1516 |
| 2022-03-17 | 49.10 | $25.34 | 500 |
| 2022-03-16 | 50.28 | $25.40 | 200 |
| 2022-03-15 | 51.25 | $25.45 | 2000 |
| 2022-03-14 | 40.30 | $24.95 | 1100 |
| 2022-03-11 | 42.66 | $25.08 | 2900 |
| 2022-03-10 | 40.62 | $25.00 | 1516 |
| 2022-03-09 | 40.62 | $25.00 | 926 |
| 2022-03-08 | 40.62 | $25.00 | 6106 |
| 2022-03-07 | 41.41 | $25.05 | 1200 |
| 2022-03-04 | 41.88 | $25.08 | 1400 |
| 2022-03-03 | 42.63 | $25.13 | 650 |
| 2022-03-02 | 42.63 | $25.13 | 628 |
| 2022-03-01 | 44.98 | $25.29 | 2000 |
| 2022-02-28 | 38.33 | $24.96 | 2149 |
| 2022-02-25 | 33.47 | $24.75 | 9635 |
| 2022-02-24 | 33.59 | $24.76 | 11100 |
| 2022-02-23 | 35.52 | $24.92 | 2700 |
| 2022-02-22 | 34.40 | $24.87 | 7600 |
| 2022-02-18 | 34.75 | $24.90 | 4542 |
| 2022-02-17 | 25.55 | $24.51 | 916 |
| 2022-02-16 | 27.85 | $24.75 | 6900 |
| 2022-02-15 | 26.54 | $24.70 | 9005 |
| 2022-02-14 | 27.39 | $24.79 | 7000 |
| 2022-02-11 | 29.58 | $25.01 | 15600 |
| 2022-02-10 | 31.78 | $25.21 | 9845 |
| 2022-02-09 | 35.96 | $25.54 | 1000 |
| 2022-02-08 | 32.64 | $25.41 | 3500 |
| 2022-02-07 | 37.47 | $25.75 | 2100 |
| 2022-02-04 | 39.95 | $25.90 | 3800 |
| 2022-02-03 | 39.44 | $25.88 | 1713 |
| 2022-02-02 | 41.26 | $25.99 | 3049 |
| 2022-02-01 | 41.26 | $25.99 | 575 |
| 2022-01-31 | 41.26 | $25.99 | 3010 |
| 2022-01-28 | 36.21 | $25.77 | 1600 |
| 2022-01-27 | 40.41 | $26.05 | 4920 |
| 2022-01-26 | 37.97 | $25.95 | 1300 |
| 2022-01-25 | 44.97 | $26.35 | 800 |
| 2022-01-24 | 44.73 | $26.34 | 1436 |
| 2022-01-21 | 44.92 | $26.35 | 45700 |
| 2022-01-20 | 48.81 | $26.55 | 6000 |
| 2022-01-19 | 51.79 | $26.69 | 537 |
| 2022-01-18 | 51.79 | $26.69 | 500 |
| 2022-01-14 | 51.79 | $26.69 | 450 |
| 2022-01-13 | 51.79 | $26.69 | 314 |
| 2022-01-12 | 49.64 | $26.57 | 425 |
| 2022-01-11 | 49.64 | $26.57 | 1100 |
| 2022-01-10 | 45.63 | $26.35 | 400 |
| 2022-01-07 | 45.63 | $26.35 | 1707 |
| 2022-01-06 | 42.83 | $26.20 | 818 |
| 2022-01-05 | 42.83 | $26.20 | 1821 |
| 2022-01-04 | 51.06 | $26.72 | 2400 |
| 2022-01-03 | 50.36 | $26.68 | 700 |
| 2021-12-31 | 52.31 | $26.79 | 7500 |
| 2021-12-30 | 44.10 | $26.35 | 350 |
| 2021-12-29 | 44.10 | $26.35 | 3148 |
| 2021-12-28 | 42.06 | $26.25 | 639 |
| 2021-12-27 | 39.10 | $26.11 | 1800 |
| 2021-12-23 | 40.79 | $26.23 | 300 |
| 2021-12-22 | 40.79 | $26.23 | 3600 |
| 2021-12-21 | 42.60 | $26.36 | 300 |
| 2021-12-20 | 39.26 | $26.19 | 5439 |
| 2021-12-17 | 37.00 | $26.08 | 621 |
| 2021-12-16 | 37.00 | $26.08 | 37225 |
| 2021-12-15 | 39.66 | $26.30 | 743 |
| 2021-12-14 | 37.73 | $26.20 | 1400 |
| 2021-12-13 | 40.84 | $26.45 | 1800 |
| 2021-12-10 | 42.71 | $26.59 | 300 |
| 2021-12-09 | 42.71 | $26.59 | 7000 |
| 2021-12-08 | 42.83 | $26.60 | 2141 |
| 2021-12-07 | 48.27 | $27.00 | 503 |
| 2021-12-06 | 48.71 | $27.03 | 3900 |
| 2021-12-03 | 49.43 | $27.08 | 6500 |
| 2021-12-02 | 50.70 | $27.17 | 102404 |
| 2021-12-01 | 49.04 | $27.05 | 12828 |
| 2021-11-30 | 49.17 | $27.06 | 19100 |
| 2021-11-29 | 46.88 | $26.89 | 2007 |
| 2021-11-26 | 50.17 | $27.15 | 1500 |
| 2021-11-24 | 52.59 | $27.33 | 500 |
| 2021-11-23 | 48.80 | $27.04 | 1400 |
| 2021-11-22 | 44.12 | $26.72 | 500 |
| 2021-11-19 | 48.32 | $27.04 | 1128 |
| 2021-11-18 | 51.37 | $27.25 | 2000 |
| 2021-11-17 | 49.19 | $27.10 | 4417 |
| 2021-11-16 | 46.14 | $26.90 | 2743 |
| 2021-11-15 | 51.58 | $27.27 | 2932 |
| 2021-11-12 | 53.70 | $27.40 | 400 |
| 2021-11-11 | 53.70 | $27.40 | 3800 |
| 2021-11-10 | 53.17 | $27.36 | 900 |
| 2021-11-09 | 53.75 | $27.40 | 2300 |
| 2021-11-08 | 55.81 | $27.54 | 627 |
| 2021-11-05 | 50.70 | $27.14 | 1200 |
| 2021-11-04 | 50.70 | $27.14 | 3200 |
| 2021-11-03 | 53.05 | $27.31 | 3900 |
| 2021-11-02 | 57.53 | $27.61 | 2100 |
| 2021-11-01 | 63.84 | $27.98 | 1545 |
| 2021-10-29 | 56.92 | $27.41 | 405 |
| 2021-10-28 | 56.65 | $27.39 | 2515 |
| 2021-10-27 | 53.98 | $27.20 | 4713 |
| 2021-10-26 | 57.52 | $27.40 | 524 |
| 2021-10-25 | 51.65 | $27.01 | 820 |
| 2021-10-22 | 56.19 | $27.25 | — |
| 2021-10-21 | 56.19 | $27.25 | 1000 |
| 2021-10-20 | 52.24 | $27.00 | 1738 |
| 2021-10-19 | 49.84 | $26.86 | 1000 |
| 2021-10-18 | 52.34 | $27.00 | 8645 |
| 2021-10-15 | 51.34 | $26.94 | 600 |
| 2021-10-14 | 54.78 | $27.13 | 1400 |
| 2021-10-13 | 49.17 | $26.80 | 1712 |
| 2021-10-12 | 52.95 | $27.00 | 60900 |
| 2021-10-11 | 46.04 | $26.65 | — |
| 2021-10-08 | 46.04 | $26.65 | 1900 |
| 2021-10-07 | 46.57 | $26.68 | 5500 |
| 2021-10-06 | 42.83 | $26.50 | 3922 |
| 2021-10-05 | 45.70 | $26.67 | 700 |
| 2021-10-04 | 47.48 | $26.77 | 1500 |
| 2021-10-01 | 50.87 | $26.95 | 1837 |
| 2021-09-30 | 53.70 | $27.09 | 1300 |
| 2021-09-29 | 48.66 | $26.83 | 800 |
| 2021-09-28 | 50.06 | $26.90 | 1900 |
| 2021-09-27 | 52.29 | $27.01 | — |
| 2021-09-24 | 52.29 | $27.01 | 200 |
| 2021-09-23 | 54.49 | $27.12 | — |
| 2021-09-22 | 54.49 | $27.12 | 1117 |
| 2021-09-21 | 49.24 | $26.82 | 419 |
| 2021-09-20 | 55.08 | $27.11 | 300 |
| 2021-09-17 | 58.97 | $27.28 | 526 |
| 2021-09-16 | 60.65 | $27.35 | 545 |
| 2021-09-15 | 58.23 | $27.20 | 1216 |
| 2021-09-14 | 54.70 | $27.00 | 4400 |
| 2021-09-13 | 60.00 | $27.22 | — |
| 2021-09-10 | 60.00 | $27.22 | 300 |
| 2021-09-09 | 58.00 | $27.10 | 500 |
| 2021-09-08 | 57.15 | $27.05 | 242 |
| 2021-09-07 | 56.65 | $27.02 | 1013 |
| 2021-09-03 | 68.53 | $27.49 | 309 |
| 2021-09-02 | 68.39 | $27.48 | 1104 |
| 2021-09-01 | 67.87 | $27.44 | 903 |
| 2021-08-31 | 67.75 | $27.43 | 800 |
| 2021-08-30 | 67.75 | $27.43 | 735 |
| 2021-08-27 | 64.89 | $27.20 | 2231 |
| 2021-08-26 | 64.24 | $27.15 | 3400 |
| 2021-08-25 | 62.65 | $27.03 | 4500 |
| 2021-08-24 | 62.25 | $27.00 | 12500 |
| 2021-08-23 | 61.34 | $26.93 | 549 |
| 2021-08-20 | 68.53 | $27.25 | 9300 |
| 2021-08-19 | 62.69 | $26.80 | 3729 |
| 2021-08-18 | 63.69 | $26.84 | 2149 |
| 2021-08-17 | 64.17 | $26.86 | 23405 |
| 2021-08-16 | 56.62 | $26.38 | 1200 |
| 2021-08-13 | 54.93 | $26.29 | 25131 |
| 2021-08-12 | 50.22 | $26.06 | 30900 |
| 2021-08-11 | 50.01 | $26.05 | 9528 |
| 2021-08-10 | 50.84 | $26.09 | 400 |
| 2021-08-09 | 49.02 | $26.00 | 16100 |
| 2021-08-06 | 50.00 | $26.05 | 47200 |
| 2021-08-05 | 57.67 | $26.40 | 22000 |
| 2021-08-04 | 60.70 | $26.52 | 23832 |
| 2021-08-03 | 61.47 | $26.55 | 13329 |
| 2021-08-02 | 67.41 | $26.77 | 1403 |
| 2021-07-30 | 66.85 | $26.73 | 386417 |
| 2021-07-29 | 65.89 | $26.66 | 81100 |
| 2021-07-28 | 64.78 | $26.58 | 63342 |
| 2021-07-27 | 71.40 | $26.82 | 39700 |
| 2021-07-26 | 90.44 | $27.34 | 2205 |
| 2021-07-23 | 90.44 | $27.34 | — |
| 2021-07-22 | 90.44 | $27.34 | 8949 |
| 2021-07-21 | 90.84 | $27.35 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-1.15
2026-07-17
Close Price
$20.50
Vol: 9714
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -1.15 | $20.50 | 9714 |
| 2026-07-16 | -2.94 | $20.30 | 5085 |
| 2026-07-15 | -4.76 | $20.24 | 18827 |
| 2026-07-14 | -36.51 | $20.04 | 2725 |
| 2026-07-13 | -33.33 | $20.06 | 1500 |
| 2026-07-10 | -36.51 | $20.04 | 914 |
| 2026-07-09 | -36.51 | $20.04 | 1309 |
| 2026-07-08 | -46.03 | $19.98 | 1712 |
| 2026-07-07 | -44.78 | $20.01 | 4134 |
| 2026-07-06 | -49.25 | $19.98 | 2731 |
| 2026-07-02 | -53.62 | $19.96 | 4000 |
| 2026-07-01 | -66.67 | $19.87 | 4200 |
| 2026-06-30 | -56.34 | $19.95 | 3726 |
| 2026-06-29 | -39.44 | $20.07 | 2009 |
| 2026-06-26 | -33.80 | $20.11 | 4756 |
| 2026-06-25 | -66.20 | $19.88 | 2209 |
| 2026-06-24 | -67.61 | $19.87 | 3600 |
| 2026-06-23 | -87.32 | $19.73 | 8287 |
| 2026-06-22 | -69.23 | $19.90 | 13100 |
| 2026-06-18 | -27.27 | $20.26 | 1722 |
| 2026-06-17 | -39.47 | $20.25 | 1245 |
| 2026-06-16 | -63.83 | $20.19 | 1522 |
| 2026-06-15 | -78.72 | $20.12 | 3900 |
| 2026-06-12 | -75.00 | $20.16 | 1900 |
| 2026-06-11 | -60.71 | $20.24 | 10700 |
| 2026-06-10 | -62.50 | $20.23 | 2964 |
| 2026-06-09 | -66.07 | $20.21 | 6104 |
| 2026-06-08 | -63.46 | $20.25 | 1443 |
| 2026-06-05 | -69.23 | $20.22 | 2936 |
| 2026-06-04 | -55.77 | $20.29 | 5107 |
| 2026-06-03 | -80.77 | $20.16 | 1900 |
| 2026-06-02 | -65.38 | $20.24 | 2217 |
| 2026-06-01 | -90.57 | $20.10 | 3300 |
| 2026-05-29 | -92.45 | $20.09 | 2027 |
| 2026-05-28 | -83.61 | $20.07 | 4400 |
| 2026-05-27 | -70.31 | $20.13 | 2443 |
| 2026-05-26 | -70.31 | $20.13 | 5749 |
| 2026-05-22 | -52.78 | $20.20 | 3600 |
| 2026-05-21 | -53.66 | $20.14 | 9700 |
| 2026-05-20 | -36.59 | $20.28 | 2111 |
| 2026-05-19 | -19.51 | $20.42 | 4257 |
| 2026-05-18 | -25.61 | $20.37 | 13600 |
| 2026-05-15 | -37.80 | $20.27 | 8300 |
| 2026-05-14 | -27.78 | $20.28 | 5765 |
| 2026-05-13 | -11.11 | $20.32 | 1300 |
| 2026-05-12 | -6.35 | $20.35 | 3700 |
| 2026-05-11 | -23.44 | $20.24 | 8644 |
| 2026-05-08 | -6.67 | $20.34 | 4400 |
| 2026-05-07 | -9.33 | $20.32 | 7600 |
| 2026-05-06 | -18.84 | $20.20 | 10800 |
| 2026-05-05 | -3.64 | $20.13 | 2320 |
| 2026-05-04 | -13.79 | $20.07 | 5117 |
| 2026-05-01 | -11.11 | $20.08 | 6166 |
| 2026-04-30 | -2.94 | $20.08 | 3448 |
| 2026-04-29 | -17.91 | $19.97 | 1946 |
| 2026-04-28 | -20.90 | $19.95 | 3835 |
| 2026-04-27 | -19.40 | $19.96 | 3800 |
| 2026-04-24 | -37.31 | $19.84 | 3600 |
| 2026-04-23 | -20.90 | $19.95 | 1508 |
| 2026-04-22 | -23.88 | $19.93 | 844 |
| 2026-04-21 | -37.31 | $19.84 | 5800 |
| 2026-04-20 | -17.91 | $19.97 | 5000 |
| 2026-04-17 | -26.87 | $19.91 | 2514 |
| 2026-04-16 | -32.84 | $19.87 | 1826 |
| 2026-04-15 | -35.82 | $19.85 | 2913 |
| 2026-04-14 | -49.25 | $19.76 | 2600 |
| 2026-04-13 | -47.76 | $19.77 | 10197 |
| 2026-04-10 | -58.21 | $19.70 | 8200 |
| 2026-04-09 | -41.79 | $19.81 | 5424 |
| 2026-04-08 | -64.10 | $19.70 | 6715 |
| 2026-04-07 | -70.51 | $19.65 | 5900 |
| 2026-04-06 | -76.92 | $19.60 | 8332 |
| 2026-04-02 | -65.00 | $19.70 | 7617 |
| 2026-04-01 | -45.12 | $19.89 | 2900 |
| 2026-03-31 | -98.78 | $19.45 | 6021 |
| 2026-03-30 | -86.84 | $19.60 | 6821 |
| 2026-03-27 | -94.20 | $19.66 | 5600 |
| 2026-03-26 | -69.62 | $19.86 | 5100 |
| 2026-03-25 | -64.71 | $19.92 | 3335 |
| 2026-03-24 | -64.71 | $19.92 | 5700 |
| 2026-03-23 | -75.86 | $19.83 | 10400 |
| 2026-03-20 | -91.95 | $19.69 | 4003 |
| 2026-03-19 | -66.67 | $19.91 | 4728 |
| 2026-03-18 | -90.80 | $19.70 | 8317 |
| 2026-03-17 | -74.71 | $19.84 | 3601 |
| 2026-03-16 | -80.46 | $19.79 | 7800 |
| 2026-03-13 | -78.48 | $19.87 | 1643 |
| 2026-03-12 | -53.16 | $20.07 | 10203 |
| 2026-03-11 | -49.25 | $20.16 | 1100 |
| 2026-03-10 | -67.16 | $20.04 | 7933 |
| 2026-03-09 | -89.55 | $19.89 | 18700 |
| 2026-03-06 | -76.09 | $20.14 | 4600 |
| 2026-03-05 | -75.61 | $20.18 | 5260 |
| 2026-03-04 | -72.34 | $20.15 | 2746 |
| 2026-03-03 | -79.17 | $20.12 | 5419 |
| 2026-03-02 | -71.70 | $20.17 | 6200 |
| 2026-02-27 | -71.76 | $20.26 | 7214 |
| 2026-02-26 | -70.59 | $20.27 | 15949 |
| 2026-02-25 | -62.35 | $20.34 | 5400 |
| 2026-02-24 | -68.37 | $20.20 | 9528 |
| 2026-02-23 | -63.27 | $20.25 | 18003 |
| 2026-02-20 | -68.97 | $20.25 | 10000 |
| 2026-02-19 | -78.79 | $20.38 | 19729 |
| 2026-02-18 | -83.55 | $20.27 | 2814 |
| 2026-02-17 | -81.82 | $20.31 | 17848 |
| 2026-02-13 | -82.25 | $20.30 | 7300 |
| 2026-02-12 | -81.39 | $20.32 | 5939 |
| 2026-02-11 | -81.39 | $20.32 | 7447 |
| 2026-02-10 | -79.65 | $20.36 | 8741 |
| 2026-02-09 | -80.95 | $20.33 | 25400 |
| 2026-02-06 | -82.25 | $20.30 | 900 |
| 2026-02-05 | -84.42 | $20.25 | 8710 |
| 2026-02-04 | -80.09 | $20.35 | 14000 |
| 2026-02-03 | -75.76 | $20.45 | 1433 |
| 2026-02-02 | -73.59 | $20.50 | 33200 |
| 2026-01-30 | -82.68 | $20.29 | 21400 |
| 2026-01-29 | -84.42 | $20.25 | 22300 |
| 2026-01-28 | -79.65 | $20.36 | 5800 |
| 2026-01-27 | -76.62 | $20.43 | 15600 |
| 2026-01-26 | -89.27 | $20.62 | 11523 |
| 2026-01-23 | -78.38 | $20.75 | 13700 |
| 2026-01-22 | -69.43 | $20.86 | 43648 |
| 2026-01-21 | -42.34 | $20.84 | 4705 |
| 2026-01-20 | -41.44 | $20.85 | 5846 |
| 2026-01-16 | -34.23 | $20.93 | 1900 |
| 2026-01-15 | -34.23 | $20.93 | 3643 |
| 2026-01-14 | -40.54 | $20.86 | 4307 |
| 2026-01-13 | -35.14 | $20.92 | 4524 |
| 2026-01-12 | -44.95 | $20.80 | 6800 |
| 2026-01-09 | -49.54 | $20.75 | 1209 |
| 2026-01-08 | -62.39 | $20.61 | 30300 |
| 2026-01-07 | -33.95 | $20.92 | 15600 |
| 2026-01-06 | -35.66 | $20.83 | 10305 |
| 2026-01-05 | -30.23 | $20.90 | 2742 |
| 2026-01-02 | -22.31 | $21.00 | 8800 |
| 2025-12-31 | -41.91 | $20.72 | 7309 |
| 2025-12-30 | -14.40 | $20.87 | 7609 |
| 2025-12-29 | -28.00 | $20.70 | 13600 |
| 2025-12-26 | -31.82 | $20.55 | 10000 |
| 2025-12-24 | -30.83 | $20.53 | 10342 |
| 2025-12-23 | -49.22 | $20.27 | 3645 |
| 2025-12-22 | -45.04 | $20.31 | 8325 |
| 2025-12-19 | -9.09 | $20.77 | 4100 |
| 2025-12-18 | -6.29 | $20.76 | 2547 |
| 2025-12-17 | -10.95 | $20.64 | 2904 |
| 2025-12-16 | -3.97 | $20.63 | 4325 |
| 2025-12-15 | -15.08 | $20.49 | 9800 |
| 2025-12-12 | -1.59 | $20.66 | 2548 |
| 2025-12-11 | -3.97 | $20.63 | 6248 |
| 2025-12-10 | -7.94 | $20.58 | 3340 |
| 2025-12-09 | -3.13 | $20.35 | 5430 |
| 2025-12-08 | -3.49 | $20.25 | 5900 |
| 2025-12-05 | -20.93 | $20.10 | 3337 |
| 2025-12-04 | 0.00 | $20.28 | 7832 |
| 2025-12-03 | -12.82 | $20.10 | 4702 |
| 2025-12-02 | -35.90 | $19.92 | 4417 |
| 2025-12-01 | -44.87 | $19.85 | 6400 |
| 2025-11-28 | -34.62 | $19.93 | 2213 |
| 2025-11-26 | -48.72 | $19.82 | 3141 |
| 2025-11-25 | -60.26 | $19.73 | 3440 |
| 2025-11-24 | -73.08 | $19.63 | 4511 |
| 2025-11-21 | -88.46 | $19.51 | 3205 |
| 2025-11-20 | -89.74 | $19.50 | 12200 |
| 2025-11-19 | -100.00 | $19.47 | 7225 |
| 2025-11-18 | -89.71 | $19.59 | 5422 |
| 2025-11-17 | -75.00 | $19.69 | 5800 |
| 2025-11-14 | -78.05 | $19.70 | 7700 |
| 2025-11-13 | -100.00 | $19.70 | 6739 |
| 2025-11-12 | -98.21 | $19.79 | 4339 |
| 2025-11-11 | -59.18 | $20.05 | 1231 |
| 2025-11-10 | -100.00 | $19.85 | 3200 |
| 2025-11-07 | -85.71 | $19.92 | 2400 |
| 2025-11-06 | -58.49 | $20.03 | 3300 |
| 2025-11-05 | -37.74 | $20.14 | 2800 |
| 2025-11-04 | -66.04 | $19.99 | 1327 |
| 2025-11-03 | -74.58 | $19.96 | 4431 |
| 2025-10-31 | -58.06 | $20.07 | 3900 |
| 2025-10-30 | -83.87 | $19.91 | 2007 |
| 2025-10-29 | -66.13 | $20.02 | 4500 |
| 2025-10-28 | -77.42 | $19.95 | 2100 |
| 2025-10-27 | -60.56 | $20.09 | 4400 |
| 2025-10-24 | -66.20 | $20.05 | 3400 |
| 2025-10-23 | -53.52 | $20.14 | 2530 |
| 2025-10-22 | -59.15 | $20.10 | 5818 |
| 2025-10-21 | -53.52 | $20.14 | 15900 |
| 2025-10-20 | -50.70 | $20.16 | 7016 |
| 2025-10-17 | -39.44 | $20.24 | 6200 |
| 2025-10-16 | -47.89 | $20.18 | 3339 |
| 2025-10-15 | -55.95 | $20.18 | 14729 |
| 2025-10-14 | -51.19 | $20.22 | 36400 |
| 2025-10-13 | -88.10 | $19.91 | 7722 |
| 2025-10-10 | -78.65 | $20.00 | 9000 |
| 2025-10-09 | -77.53 | $20.03 | 4400 |
| 2025-10-08 | -66.29 | $20.13 | 3738 |
| 2025-10-07 | -61.46 | $20.20 | 61600 |
| 2025-10-06 | -55.05 | $20.32 | 7303 |
| 2025-10-03 | -66.06 | $20.20 | 1526 |
| 2025-10-02 | -68.81 | $20.17 | 1500 |
| 2025-10-01 | -53.21 | $20.34 | 1500 |
| 2025-09-30 | -73.39 | $20.12 | 7004 |
| 2025-09-29 | -48.62 | $20.39 | 1700 |
| 2025-09-26 | -48.62 | $20.39 | 637 |
| 2025-09-25 | -49.54 | $20.38 | 1608 |
| 2025-09-24 | -50.46 | $20.37 | 4908 |
| 2025-09-23 | -54.13 | $20.33 | 3337 |
| 2025-09-22 | -44.95 | $20.43 | 6600 |
| 2025-09-19 | -47.71 | $20.40 | 1116 |
| 2025-09-18 | -74.31 | $20.11 | 22200 |
| 2025-09-17 | -75.00 | $20.38 | 1400 |
| 2025-09-16 | -44.44 | $20.60 | 700 |
| 2025-09-15 | -56.94 | $20.51 | 1800 |
| 2025-09-12 | -44.44 | $20.60 | 900 |
| 2025-09-11 | -41.67 | $20.62 | 1900 |
| 2025-09-10 | -40.28 | $20.63 | 1681 |
| 2025-09-09 | -26.39 | $20.73 | 14200 |
| 2025-09-08 | -30.65 | $20.53 | 4448 |
| 2025-09-05 | -37.70 | $20.48 | 3300 |
| 2025-09-04 | -42.62 | $20.45 | 1802 |
| 2025-09-03 | -50.82 | $20.40 | 2840 |
| 2025-09-02 | -34.33 | $20.54 | 1388 |
| 2025-08-29 | -20.90 | $20.63 | 1800 |
| 2025-08-28 | -25.37 | $20.60 | 2507 |
| 2025-08-27 | -52.24 | $20.42 | 1700 |
| 2025-08-26 | -46.27 | $20.46 | 515 |
| 2025-08-25 | -28.36 | $20.58 | 4013 |
| 2025-08-22 | -28.36 | $20.58 | 900 |
| 2025-08-21 | -40.30 | $20.50 | 8028 |
| 2025-08-20 | -58.21 | $20.38 | 700 |
| 2025-08-19 | -44.78 | $20.47 | 2100 |
| 2025-08-18 | -62.69 | $20.35 | 2502 |
| 2025-08-15 | -62.69 | $20.35 | 1834 |
| 2025-08-14 | -55.22 | $20.40 | 2600 |
| 2025-08-13 | -58.21 | $20.38 | 3649 |
| 2025-08-12 | -70.15 | $20.30 | 1099 |
| 2025-08-11 | -73.13 | $20.28 | 6420 |
| 2025-08-08 | -76.56 | $20.28 | 7212 |
| 2025-08-07 | -48.44 | $20.46 | 1200 |
| 2025-08-06 | -38.57 | $20.50 | 4414 |
| 2025-08-05 | -28.57 | $20.57 | 12800 |
| 2025-08-04 | -75.86 | $20.21 | 6239 |
| 2025-08-01 | -58.62 | $20.31 | 2300 |
| 2025-07-31 | -89.66 | $20.13 | 5600 |
| 2025-07-30 | -67.24 | $20.26 | 800 |
| 2025-07-29 | -62.07 | $20.29 | 1300 |
| 2025-07-28 | -58.62 | $20.31 | 3200 |
| 2025-07-25 | -62.07 | $20.29 | 2500 |
| 2025-07-24 | -60.34 | $20.30 | 1944 |
| 2025-07-23 | -60.34 | $20.30 | 2000 |
| 2025-07-22 | -59.32 | $20.31 | 2600 |
| 2025-07-21 | -66.10 | $20.27 | 3346 |
| 2025-07-18 | -45.76 | $20.39 | 2135 |
| 2025-07-17 | -62.69 | $20.32 | 3400 |
| 2025-07-16 | -73.13 | $20.25 | 2600 |
| 2025-07-15 | -77.46 | $20.23 | 2300 |
| 2025-07-14 | -76.32 | $20.25 | 3400 |
| 2025-07-11 | -76.32 | $20.25 | 5900 |
| 2025-07-10 | -72.37 | $20.28 | 7640 |
| 2025-07-09 | -66.13 | $20.42 | 3509 |
| 2025-07-08 | -51.95 | $20.58 | 1049 |
| 2025-07-07 | -46.75 | $20.62 | 900 |
| 2025-07-03 | -46.75 | $20.62 | 313 |
| 2025-07-02 | -53.25 | $20.57 | 2000 |
| 2025-07-01 | -71.43 | $20.43 | 2341 |
| 2025-06-30 | -75.32 | $20.40 | 9102 |
| 2025-06-27 | -55.22 | $20.61 | 2300 |
| 2025-06-26 | -57.89 | $20.43 | 743 |
| 2025-06-25 | -57.89 | $20.43 | 3239 |
| 2025-06-24 | -50.53 | $20.50 | 1216 |
| 2025-06-23 | -34.69 | $20.64 | 4049 |
| 2025-06-20 | -36.73 | $20.62 | 1847 |
| 2025-06-18 | -24.49 | $20.74 | 2400 |
| 2025-06-17 | -32.65 | $20.66 | 1300 |
| 2025-06-16 | -20.41 | $20.78 | 1340 |
| 2025-06-13 | -31.63 | $20.67 | 2400 |
| 2025-06-12 | -32.65 | $20.66 | 1200 |
| 2025-06-11 | -30.61 | $20.68 | 1638 |
| 2025-06-10 | -28.57 | $20.70 | 3900 |
| 2025-06-09 | -17.35 | $20.81 | 6144 |
| 2025-06-06 | -56.04 | $20.40 | 2237 |
| 2025-06-05 | -57.14 | $20.39 | 3418 |
| 2025-06-04 | -56.04 | $20.40 | 7300 |
| 2025-06-03 | -56.04 | $20.40 | 2132 |
| 2025-06-02 | -61.54 | $20.35 | 9800 |
| 2025-05-30 | -52.75 | $20.43 | 4804 |
| 2025-05-29 | -62.64 | $20.34 | 6642 |
| 2025-05-28 | -93.41 | $20.06 | 800 |
| 2025-05-27 | -83.33 | $20.11 | — |
| 2025-05-23 | -81.63 | $20.11 | 2400 |
| 2025-05-22 | -84.00 | $20.07 | 4400 |
| 2025-05-21 | -58.72 | $20.27 | 1647 |
| 2025-05-20 | -33.33 | $20.54 | 3700 |
| 2025-05-19 | -34.92 | $20.47 | 6310 |
| 2025-05-16 | -9.23 | $20.79 | 5300 |
| 2025-05-15 | -1.92 | $20.63 | 3000 |
| 2025-05-14 | -10.28 | $20.50 | 3919 |
| 2025-05-13 | -9.27 | $20.47 | 6604 |
| 2025-05-12 | -15.22 | $20.33 | 10900 |
| 2025-05-09 | -4.74 | $20.37 | 8338 |
| 2025-05-08 | -8.53 | $20.29 | 4540 |
| 2025-05-07 | -14.29 | $20.16 | 700 |
| 2025-05-06 | -8.76 | $20.28 | 3805 |
| 2025-05-05 | -9.68 | $20.26 | 4200 |
| 2025-05-02 | -11.06 | $20.23 | 9300 |
| 2025-05-01 | -15.61 | $20.30 | 800 |
| 2025-04-30 | -16.74 | $20.29 | 3800 |
| 2025-04-29 | -27.20 | $20.04 | 6216 |
| 2025-04-28 | -25.52 | $20.08 | 4100 |
| 2025-04-25 | -29.29 | $19.99 | 4740 |
| 2025-04-24 | -28.87 | $20.00 | 1413 |
| 2025-04-23 | -27.20 | $20.04 | 7900 |
| 2025-04-22 | -33.33 | $19.90 | 5300 |
| 2025-04-21 | -37.55 | $19.83 | 12900 |
| 2025-04-17 | -23.60 | $20.21 | 10823 |
| 2025-04-16 | -48.22 | $19.61 | 4928 |
| 2025-04-15 | -68.38 | $19.10 | 9528 |
| 2025-04-14 | -65.52 | $19.20 | 5900 |
| 2025-04-11 | -83.14 | $18.74 | 3600 |
| 2025-04-10 | -83.65 | $18.73 | 6900 |
| 2025-04-09 | -63.12 | $19.27 | 21000 |
| 2025-04-08 | -75.82 | $19.55 | 6300 |
| 2025-04-07 | -90.76 | $19.28 | 10218 |
| 2025-04-04 | -81.82 | $19.95 | 16200 |
| 2025-04-03 | -66.10 | $20.64 | 712 |
| 2025-04-02 | -71.19 | $20.61 | 1300 |
| 2025-04-01 | -66.10 | $20.64 | 400 |
| 2025-03-31 | -74.58 | $20.59 | 2042 |
| 2025-03-28 | -65.57 | $20.65 | 3500 |
| 2025-03-27 | -67.21 | $20.64 | 2000 |
| 2025-03-26 | -65.57 | $20.65 | 636 |
| 2025-03-25 | -57.38 | $20.70 | 2300 |
| 2025-03-24 | -54.10 | $20.72 | 1100 |
| 2025-03-21 | -47.69 | $20.74 | 1924 |
| 2025-03-20 | -37.84 | $20.77 | 4325 |
| 2025-03-19 | -41.03 | $20.73 | 1321 |
| 2025-03-18 | -26.25 | $20.84 | 2500 |
| 2025-03-17 | -17.50 | $20.91 | 1600 |
| 2025-03-14 | -47.50 | $20.67 | 5816 |
| 2025-03-13 | -40.00 | $20.73 | 8839 |
| 2025-03-12 | -21.25 | $20.88 | 1000 |
| 2025-03-11 | -27.50 | $20.83 | 5900 |
| 2025-03-10 | -11.25 | $20.96 | 7617 |
| 2025-03-07 | -5.00 | $21.01 | 1913 |
| 2025-03-06 | -22.50 | $20.87 | 15421 |
| 2025-03-05 | -21.25 | $20.88 | 7834 |
| 2025-03-04 | -10.00 | $20.97 | 2500 |
| 2025-03-03 | -16.25 | $20.92 | 7731 |
| 2025-02-28 | -37.31 | $20.67 | 5300 |
| 2025-02-27 | -26.87 | $20.74 | 9700 |
| 2025-02-26 | -65.75 | $20.50 | 10300 |
| 2025-02-25 | -66.22 | $20.50 | 7400 |
| 2025-02-24 | -67.09 | $20.51 | 5925 |
| 2025-02-21 | -84.52 | $20.38 | 2733 |
| 2025-02-20 | -88.39 | $20.38 | 4108 |
| 2025-02-19 | -98.21 | $20.27 | 5714 |
| 2025-02-18 | -73.81 | $20.75 | 2726 |
| 2025-02-14 | -69.05 | $20.79 | 8800 |
| 2025-02-13 | -57.14 | $20.89 | 4203 |
| 2025-02-12 | -71.26 | $20.75 | 1900 |
| 2025-02-11 | -72.16 | $20.67 | 7000 |
| 2025-02-10 | -71.13 | $20.68 | 3900 |
| 2025-02-07 | -58.77 | $20.70 | 1400 |
| 2025-02-06 | -58.77 | $20.70 | 6825 |
| 2025-02-05 | -52.63 | $20.77 | 5640 |
| 2025-02-04 | -58.77 | $20.70 | 2600 |
| 2025-02-03 | -63.16 | $20.65 | 1007 |
| 2025-01-31 | -55.26 | $20.74 | 8718 |
| 2025-01-30 | -54.39 | $20.75 | 3100 |
| 2025-01-29 | -53.51 | $20.76 | 5400 |
| 2025-01-28 | -40.35 | $20.91 | 2000 |
| 2025-01-27 | -28.95 | $21.04 | 2100 |
| 2025-01-24 | -30.70 | $21.02 | 3038 |
| 2025-01-23 | -17.54 | $21.17 | 3128 |
| 2025-01-22 | -23.96 | $20.96 | 1400 |
| 2025-01-21 | -3.13 | $21.16 | 9040 |
| 2025-01-17 | -42.45 | $20.84 | 13609 |
| 2025-01-16 | -60.38 | $20.65 | 2200 |
| 2025-01-15 | -52.63 | $20.77 | 10100 |
| 2025-01-14 | -73.68 | $20.53 | 3700 |
| 2025-01-13 | -80.74 | $20.49 | 7200 |
| 2025-01-10 | -81.82 | $20.49 | 42013 |
| 2025-01-08 | -61.65 | $20.84 | 7920 |
| 2025-01-07 | -53.38 | $20.95 | 2600 |
| 2025-01-06 | -48.87 | $21.01 | 12900 |
| 2025-01-03 | -75.94 | $20.65 | 4526 |
| 2025-01-02 | -80.45 | $20.59 | 6447 |
| 2024-12-31 | -88.44 | $20.50 | 23946 |
| 2024-12-30 | -96.67 | $20.51 | 4004 |
| 2024-12-27 | -77.22 | $20.86 | 3300 |
| 2024-12-26 | -78.33 | $20.84 | 3300 |
| 2024-12-24 | -81.11 | $20.79 | 8100 |
| 2024-12-23 | -82.78 | $20.76 | 7035 |
| 2024-12-20 | -90.00 | $20.72 | 4145 |
| 2024-12-19 | -90.00 | $20.72 | 7500 |
| 2024-12-18 | -100.00 | $20.80 | 16600 |
| 2024-12-17 | -94.40 | $21.07 | 7900 |
| 2024-12-16 | -91.94 | $21.11 | 16018 |
| 2024-12-13 | -73.95 | $21.37 | 1146 |
| 2024-12-12 | -69.75 | $21.42 | 3205 |
| 2024-12-11 | -56.30 | $21.58 | 4700 |
| 2024-12-10 | -63.87 | $21.49 | 1440 |
| 2024-12-09 | -69.23 | $21.46 | 3000 |
| 2024-12-06 | -74.81 | $21.40 | 2711 |
| 2024-12-05 | -66.37 | $21.66 | — |
| 2024-12-04 | -66.37 | $21.66 | 400 |
| 2024-12-03 | -61.06 | $21.72 | 5115 |
| 2024-12-02 | -75.22 | $21.56 | 11845 |
| 2024-11-29 | -74.34 | $21.57 | 2011 |
| 2024-11-27 | -81.42 | $21.49 | 78835 |
| 2024-11-26 | -80.53 | $21.50 | 17139 |
| 2024-11-25 | -95.71 | $21.74 | 4721 |
| 2024-11-22 | -71.43 | $21.91 | 2939 |
| 2024-11-21 | -78.31 | $21.76 | 5900 |
| 2024-11-20 | -57.83 | $21.93 | 2728 |
| 2024-11-19 | -39.76 | $22.08 | 3900 |
| 2024-11-18 | -30.12 | $22.16 | 13042 |
| 2024-11-15 | -46.43 | $22.03 | 6200 |
| 2024-11-14 | -42.86 | $22.06 | 1800 |
| 2024-11-13 | -57.14 | $21.94 | 1800 |
| 2024-11-12 | -50.00 | $22.00 | 4300 |
| 2024-11-11 | -20.62 | $22.22 | 6200 |
| 2024-11-08 | -23.00 | $22.19 | 13100 |
| 2024-11-07 | -33.63 | $22.04 | 5500 |
| 2024-11-06 | -45.22 | $21.90 | 3800 |
| 2024-11-05 | -29.06 | $22.08 | 2300 |
| 2024-11-04 | -39.32 | $21.96 | 4340 |
| 2024-11-01 | -35.04 | $22.01 | 3200 |
| 2024-10-31 | -26.50 | $22.11 | 7330 |
| 2024-10-30 | -15.94 | $22.20 | 4707 |
| 2024-10-29 | -18.84 | $22.16 | 12837 |
| 2024-10-28 | -24.64 | $22.08 | 2201 |
| 2024-10-25 | -36.23 | $21.92 | 2200 |
| 2024-10-24 | -34.06 | $21.95 | 2900 |
| 2024-10-23 | -28.06 | $22.03 | 18401 |
| 2024-10-22 | -19.72 | $22.14 | 27932 |
| 2024-10-21 | -8.45 | $22.30 | 26100 |
| 2024-10-18 | -0.71 | $22.40 | 15100 |
| 2024-10-17 | -5.19 | $22.30 | 10919 |
| 2024-10-16 | -3.70 | $22.14 | 7814 |
| 2024-10-15 | -5.05 | $21.78 | 18500 |
| 2024-10-14 | -20.78 | $21.45 | 8600 |
| 2024-10-11 | -33.77 | $21.35 | 2600 |
| 2024-10-10 | -36.36 | $21.33 | 2000 |
| 2024-10-09 | -31.17 | $21.37 | 3436 |
| 2024-10-08 | -36.36 | $21.33 | 6420 |
| 2024-10-07 | -33.72 | $21.32 | 12400 |
| 2024-10-04 | -27.91 | $21.37 | 5700 |
| 2024-10-03 | -39.53 | $21.27 | 7137 |
| 2024-10-02 | -39.53 | $21.27 | 1900 |
| 2024-10-01 | -56.98 | $21.12 | 13148 |
| 2024-09-30 | -48.84 | $21.19 | 5028 |
| 2024-09-27 | -63.95 | $21.06 | 3400 |
| 2024-09-26 | -62.79 | $21.07 | 4631 |
| 2024-09-25 | -59.30 | $21.10 | 4900 |
| 2024-09-24 | -70.93 | $21.00 | 2746 |
| 2024-09-23 | -59.30 | $21.10 | 10400 |
| 2024-09-20 | -66.28 | $21.04 | 8507 |
| 2024-09-19 | -45.35 | $21.22 | 6549 |
| 2024-09-18 | -48.84 | $21.19 | 10400 |
| 2024-09-17 | -22.09 | $21.42 | 10113 |
| 2024-09-16 | -43.40 | $20.92 | 12007 |
| 2024-09-13 | -33.33 | $20.88 | 5019 |
| 2024-09-12 | -33.33 | $20.85 | 5535 |
| 2024-09-11 | -22.00 | $20.93 | 3200 |
| 2024-09-10 | -19.83 | $20.92 | 10007 |
| 2024-09-09 | -25.86 | $20.85 | 2500 |
| 2024-09-06 | -21.77 | $20.88 | 2827 |
| 2024-09-05 | -19.35 | $20.91 | 5900 |
| 2024-09-04 | -15.32 | $20.96 | 5100 |
| 2024-09-03 | -16.13 | $20.95 | 3400 |
| 2024-08-30 | -12.90 | $20.99 | 3100 |
| 2024-08-29 | -17.74 | $20.93 | 4127 |
| 2024-08-28 | -10.48 | $21.02 | 11700 |
| 2024-08-27 | -7.26 | $21.06 | 17219 |
| 2024-08-26 | -5.69 | $21.07 | 10431 |
| 2024-08-23 | -7.32 | $21.05 | 16121 |
| 2024-08-22 | -9.76 | $21.02 | 9430 |
| 2024-08-21 | -14.63 | $20.96 | 2100 |
| 2024-08-20 | -15.45 | $20.95 | 15003 |
| 2024-08-19 | -7.95 | $20.72 | 8000 |
| 2024-08-16 | -2.25 | $20.73 | 15339 |
| 2024-08-15 | -3.23 | $20.41 | 7404 |
| 2024-08-14 | -29.03 | $20.25 | 18000 |
| 2024-08-13 | -32.00 | $20.14 | 7505 |
| 2024-08-12 | -42.00 | $20.09 | 3000 |
| 2024-08-09 | -64.71 | $19.97 | 5601 |
| 2024-08-08 | -27.14 | $20.11 | 2724 |
| 2024-08-07 | -33.33 | $20.01 | 3438 |
| 2024-08-06 | -19.09 | $20.09 | 2438 |
| 2024-08-05 | -24.55 | $20.03 | 3730 |
| 2024-08-02 | -15.45 | $20.13 | 2624 |
| 2024-08-01 | -5.45 | $20.24 | 4032 |
| 2024-07-31 | -10.00 | $20.19 | 3000 |
| 2024-07-30 | -13.64 | $20.15 | 2700 |
| 2024-07-29 | -16.36 | $20.12 | 1900 |
| 2024-07-26 | -18.18 | $20.10 | 3848 |
| 2024-07-25 | -18.18 | $20.10 | 429 |
| 2024-07-24 | -18.18 | $20.10 | 4500 |
| 2024-07-23 | -3.64 | $20.26 | 7200 |
| 2024-07-22 | -21.82 | $20.06 | 14000 |
| 2024-07-19 | -35.19 | $19.90 | 2235 |
| 2024-07-18 | -35.78 | $19.90 | 2900 |
| 2024-07-17 | -42.97 | $19.93 | 3914 |
| 2024-07-16 | -37.50 | $20.00 | 6945 |
| 2024-07-15 | -46.04 | $19.95 | 6825 |
| 2024-07-12 | -61.87 | $19.73 | 4224 |
| 2024-07-11 | -71.22 | $19.60 | 10939 |
| 2024-07-10 | -100.00 | $19.20 | 40400 |
| 2024-07-09 | -84.89 | $19.41 | 15000 |
| 2024-07-08 | -87.05 | $19.38 | 23600 |
| 2024-07-05 | -84.17 | $19.42 | 1600 |
| 2024-07-03 | -87.77 | $19.37 | 1743 |
| 2024-07-02 | -96.40 | $19.25 | 8800 |
| 2024-07-01 | -93.48 | $19.30 | 13500 |
| 2024-06-28 | -97.74 | $19.29 | 10400 |
| 2024-06-27 | -100.00 | $19.64 | 2124 |
| 2024-06-26 | -100.00 | $19.68 | 9006 |
| 2024-06-25 | -93.15 | $19.91 | 7600 |
| 2024-06-24 | -84.75 | $20.09 | 4300 |
| 2024-06-21 | -66.20 | $20.12 | 4700 |
| 2024-06-20 | -42.25 | $20.29 | 3818 |
| 2024-06-18 | -63.38 | $20.14 | 5800 |
| 2024-06-17 | -47.89 | $20.25 | 6127 |
| 2024-06-14 | -4.23 | $20.56 | 4600 |
| 2024-06-13 | -19.70 | $20.41 | — |
| 2024-06-12 | -19.70 | $20.41 | 6546 |
| 2024-06-11 | -16.00 | $20.30 | 1600 |
| 2024-06-10 | -14.00 | $20.31 | 3700 |
| 2024-06-07 | -10.34 | $20.32 | 4027 |
| 2024-06-06 | -3.39 | $20.36 | 1300 |
| 2024-06-05 | -8.97 | $20.31 | 5700 |
| 2024-06-04 | -12.79 | $20.27 | 4635 |
| 2024-06-03 | -11.11 | $20.26 | 7637 |
| 2024-05-31 | -14.66 | $20.21 | 3028 |
| 2024-05-30 | 0.00 | $20.38 | 2100 |
| 2024-05-29 | -6.11 | $20.23 | 4900 |
| 2024-05-28 | -1.53 | $20.29 | 15333 |
| 2024-05-24 | -8.51 | $20.19 | 17600 |
| 2024-05-23 | -19.21 | $20.02 | 22400 |
| 2024-05-22 | -13.91 | $20.10 | 9000 |
| 2024-05-21 | -13.91 | $20.10 | 14900 |
| 2024-05-20 | -10.60 | $20.15 | 6306 |
| 2024-05-17 | -19.21 | $20.02 | 18002 |
| 2024-05-16 | -10.79 | $20.04 | 11100 |
| 2024-05-15 | -11.51 | $20.03 | 36300 |
| 2024-05-14 | -3.79 | $20.07 | 28117 |
| 2024-05-13 | 0.00 | $20.10 | 16320 |
| 2024-05-10 | -10.08 | $19.96 | 3200 |
| 2024-05-09 | -16.06 | $19.95 | 8700 |
| 2024-05-08 | -35.29 | $19.79 | 4140 |
| 2024-05-07 | -45.10 | $19.64 | 8043 |
| 2024-05-06 | -58.93 | $19.49 | 4829 |
| 2024-05-03 | -74.40 | $19.23 | 9400 |
| 2024-05-02 | -68.45 | $19.33 | 22716 |
| 2024-05-01 | -81.55 | $19.11 | 24200 |
| 2024-04-30 | -82.14 | $19.10 | 12700 |
| 2024-04-29 | -72.02 | $19.27 | 14820 |
| 2024-04-26 | -100.00 | $18.80 | 11300 |
| 2024-04-25 | -93.83 | $18.96 | 3200 |
| 2024-04-24 | -97.45 | $18.95 | 7039 |
| 2024-04-23 | -96.75 | $18.99 | 16030 |
| 2024-04-22 | -87.32 | $19.24 | 18300 |
| 2024-04-19 | -96.33 | $19.43 | 2445 |
| 2024-04-18 | -87.13 | $19.60 | 3100 |
| 2024-04-17 | -100.00 | $19.51 | 6325 |
| 2024-04-16 | -88.64 | $19.70 | 5900 |
| 2024-04-15 | -92.00 | $19.79 | 7343 |
| 2024-04-12 | -85.33 | $19.84 | 6034 |
| 2024-04-11 | -53.33 | $20.08 | 9549 |
| 2024-04-10 | -26.67 | $20.28 | 5400 |
| 2024-04-09 | -13.33 | $20.38 | 3702 |
| 2024-04-08 | 0.00 | $20.39 | 9700 |
| 2024-04-05 | -30.30 | $20.19 | 3348 |
| 2024-04-04 | 0.00 | $20.39 | 15210 |
| 2024-04-03 | 0.00 | $20.38 | 8700 |
| 2024-04-02 | -20.51 | $20.07 | 937 |
| 2024-04-01 | -17.95 | $20.09 | 1547 |
| 2024-03-28 | -30.77 | $19.99 | 3600 |
| 2024-03-27 | -28.40 | $20.00 | 4447 |
| 2024-03-26 | -30.77 | $19.95 | 3446 |
| 2024-03-25 | -27.96 | $19.97 | 2722 |
| 2024-03-22 | -38.00 | $19.85 | 3535 |
| 2024-03-21 | -39.81 | $19.82 | 4300 |
| 2024-03-20 | -18.27 | $20.04 | 3819 |
| 2024-03-19 | -8.33 | $20.14 | 4143 |
| 2024-03-18 | -16.67 | $20.05 | 5202 |
| 2024-03-15 | -25.93 | $19.95 | 2900 |
| 2024-03-14 | -31.48 | $19.89 | 1200 |
| 2024-03-13 | -35.71 | $19.83 | 7700 |
| 2024-03-12 | -22.32 | $19.98 | 3543 |
| 2024-03-11 | -17.86 | $20.03 | 5233 |
| 2024-03-08 | -4.46 | $20.18 | 9000 |
| 2024-03-07 | -3.26 | $20.00 | 4900 |
| 2024-03-06 | -19.57 | $19.85 | 5500 |
| 2024-03-05 | -20.27 | $19.70 | 7200 |
| 2024-03-04 | -32.43 | $19.61 | 7803 |
| 2024-03-01 | -32.43 | $19.61 | 34801 |
| 2024-02-29 | -50.00 | $19.48 | 6105 |
| 2024-02-28 | -64.86 | $19.37 | 7446 |
| 2024-02-27 | -71.25 | $19.34 | 10924 |
| 2024-02-26 | -60.00 | $19.43 | 20500 |
| 2024-02-23 | -82.50 | $19.25 | 3500 |
| 2024-02-22 | -71.25 | $19.34 | 5700 |
| 2024-02-21 | -78.89 | $19.20 | 10300 |
| 2024-02-20 | -80.00 | $19.19 | 6637 |
| 2024-02-16 | -67.78 | $19.30 | 10500 |
| 2024-02-15 | -68.89 | $19.29 | 5300 |
| 2024-02-14 | -68.89 | $19.29 | 2111 |
| 2024-02-13 | -84.54 | $19.16 | 6800 |
| 2024-02-12 | -69.00 | $19.32 | 5500 |
| 2024-02-09 | -42.16 | $19.60 | 4734 |
| 2024-02-08 | -72.55 | $19.29 | 3700 |
| 2024-02-07 | -68.63 | $19.33 | 11242 |
| 2024-02-06 | -70.69 | $19.35 | 4900 |
| 2024-02-05 | -68.97 | $19.37 | 2749 |
| 2024-02-02 | -63.79 | $19.43 | 2300 |
| 2024-02-01 | -74.14 | $19.31 | 11241 |
| 2024-01-31 | -71.55 | $19.34 | 6300 |
| 2024-01-30 | -75.86 | $19.29 | 10510 |
| 2024-01-29 | -68.10 | $19.38 | 2900 |
| 2024-01-26 | -62.93 | $19.44 | 4800 |
| 2024-01-25 | -61.21 | $19.46 | 3747 |
| 2024-01-24 | -61.54 | $19.45 | 25200 |
| 2024-01-23 | -56.10 | $19.48 | 7000 |
| 2024-01-22 | -30.71 | $19.78 | 1931 |
| 2024-01-19 | -25.98 | $19.84 | 631 |
| 2024-01-18 | -33.82 | $19.71 | 3500 |
| 2024-01-17 | -40.14 | $19.60 | 8800 |
| 2024-01-16 | -14.79 | $19.96 | 6747 |
| 2024-01-12 | -11.97 | $20.00 | 7047 |
| 2024-01-11 | -19.39 | $19.85 | 6700 |
| 2024-01-10 | -10.99 | $19.97 | 3400 |
| 2024-01-09 | -8.67 | $20.00 | 7600 |
| 2024-01-08 | 0.00 | $20.10 | 20400 |
| 2024-01-05 | -8.97 | $19.63 | 2500 |
| 2024-01-04 | -10.26 | $19.61 | 4019 |
| 2024-01-03 | -10.90 | $19.60 | 3237 |
| 2024-01-02 | -4.27 | $19.70 | 8729 |
| 2023-12-29 | -15.84 | $19.44 | 10300 |
| 2023-12-28 | -1.20 | $19.34 | 20200 |
| 2023-12-27 | -6.14 | $19.23 | 16700 |
| 2023-12-26 | -3.77 | $19.23 | 7800 |
| 2023-12-22 | -16.37 | $19.01 | 4115 |
| 2023-12-21 | -15.20 | $19.03 | 4300 |
| 2023-12-20 | -7.61 | $19.15 | 17900 |
| 2023-12-19 | -9.30 | $19.01 | 4128 |
| 2023-12-18 | -16.28 | $18.89 | 4426 |
| 2023-12-15 | -15.70 | $18.90 | 8334 |
| 2023-12-14 | 0.00 | $19.17 | 10300 |
| 2023-12-13 | -15.70 | $18.90 | 9500 |
| 2023-12-12 | -23.26 | $18.77 | 10505 |
| 2023-12-11 | -50.00 | $18.31 | 6900 |
| 2023-12-08 | -33.14 | $18.60 | 9800 |
| 2023-12-07 | -3.49 | $19.11 | 8328 |
| 2023-12-06 | -4.32 | $19.00 | 12200 |
| 2023-12-05 | -2.60 | $18.95 | 29700 |
| 2023-12-04 | -14.42 | $18.34 | 11216 |
| 2023-12-01 | -15.56 | $18.21 | 8125 |
| 2023-11-30 | -26.17 | $17.96 | 19500 |
| 2023-11-29 | -28.57 | $17.91 | 6100 |
| 2023-11-28 | -21.76 | $17.88 | 5802 |
| 2023-11-27 | -25.46 | $17.80 | 7400 |
| 2023-11-24 | -16.20 | $18.00 | 2703 |
| 2023-11-22 | -37.04 | $17.55 | 11600 |
| 2023-11-21 | -40.74 | $17.47 | 2800 |
| 2023-11-20 | -29.63 | $17.71 | 2641 |
| 2023-11-17 | -12.50 | $18.08 | 6900 |
| 2023-11-16 | -17.13 | $17.98 | 4410 |
| 2023-11-15 | -12.04 | $18.09 | 8118 |
| 2023-11-14 | -9.72 | $18.14 | 8500 |
| 2023-11-13 | -4.85 | $18.15 | 11100 |
| 2023-11-10 | -13.16 | $17.84 | 822 |
| 2023-11-09 | -20.53 | $17.70 | 1935 |
| 2023-11-08 | -15.79 | $17.79 | 3502 |
| 2023-11-07 | -19.47 | $17.72 | 6500 |
| 2023-11-06 | -13.68 | $17.83 | 2810 |
| 2023-11-03 | -11.58 | $17.87 | 2931 |
| 2023-11-02 | -24.74 | $17.62 | 8625 |
| 2023-11-01 | -64.21 | $16.87 | 3832 |
| 2023-10-31 | -64.74 | $16.86 | 3900 |
| 2023-10-30 | -100.00 | $16.70 | 2440 |
| 2023-10-27 | -97.54 | $16.90 | 3000 |
| 2023-10-26 | -100.00 | $16.87 | 2500 |
| 2023-10-25 | -69.53 | $17.40 | 1000 |
| 2023-10-24 | -88.28 | $17.16 | 1220 |
| 2023-10-23 | -56.82 | $17.58 | 1900 |
| 2023-10-20 | -62.31 | $17.58 | 2400 |
| 2023-10-19 | -93.62 | $17.18 | 3700 |
| 2023-10-18 | -44.81 | $17.94 | 2434 |
| 2023-10-17 | -54.50 | $17.95 | 3700 |
| 2023-10-16 | -55.00 | $17.99 | 2400 |
| 2023-10-13 | -82.81 | $17.47 | 6143 |
| 2023-10-12 | -72.38 | $17.75 | 2239 |
| 2023-10-11 | -89.54 | $17.34 | 1109 |
| 2023-10-10 | -88.70 | $17.36 | 2600 |
| 2023-10-09 | -82.85 | $17.50 | 3100 |
| 2023-10-06 | -92.05 | $17.28 | 1900 |
| 2023-10-05 | -93.31 | $17.25 | 13800 |
| 2023-10-04 | -91.21 | $17.30 | 8602 |
| 2023-10-03 | -92.71 | $17.60 | 5600 |
| 2023-10-02 | -85.32 | $17.84 | 5804 |
| 2023-09-29 | -79.37 | $17.99 | 8444 |
| 2023-09-28 | -94.44 | $17.61 | 18800 |
| 2023-09-27 | -88.10 | $17.77 | 3000 |
| 2023-09-26 | -92.86 | $17.65 | 7317 |
| 2023-09-25 | -86.81 | $17.95 | 28500 |
| 2023-09-22 | -61.92 | $18.38 | 2328 |
| 2023-09-21 | -59.06 | $18.23 | 7643 |
| 2023-09-20 | -53.36 | $18.40 | 9731 |
| 2023-09-19 | -33.56 | $18.99 | 6209 |
| 2023-09-18 | -32.21 | $19.03 | 4600 |
| 2023-09-15 | -28.86 | $19.13 | 10500 |
| 2023-09-14 | -25.17 | $19.24 | 3100 |
| 2023-09-13 | -36.24 | $18.91 | 5700 |
| 2023-09-12 | -32.89 | $19.01 | 5600 |
| 2023-09-11 | -29.19 | $19.12 | 8928 |
| 2023-09-08 | -31.88 | $19.04 | 9537 |
| 2023-09-07 | -23.49 | $19.29 | 4243 |
| 2023-09-06 | -15.77 | $19.52 | 6021 |
| 2023-09-05 | -16.44 | $19.50 | 15700 |
| 2023-09-01 | 0.00 | $19.20 | 2100 |
| 2023-08-31 | -3.67 | $19.11 | 4035 |
| 2023-08-30 | -7.80 | $19.02 | 5040 |
| 2023-08-29 | -4.89 | $18.76 | 49400 |
| 2023-08-28 | -21.35 | $18.41 | 29300 |
| 2023-08-25 | -57.04 | $17.62 | 2900 |
| 2023-08-24 | -76.06 | $17.35 | 7412 |
| 2023-08-23 | -78.79 | $17.39 | 3800 |
| 2023-08-22 | -87.88 | $17.27 | 7900 |
| 2023-08-21 | -42.42 | $17.87 | 1841 |
| 2023-08-18 | -31.82 | $18.01 | 6800 |
| 2023-08-17 | -21.33 | $18.11 | 6641 |
| 2023-08-16 | -21.57 | $18.10 | 6300 |
| 2023-08-15 | -21.57 | $18.10 | 8000 |
| 2023-08-14 | -19.61 | $18.13 | 11705 |
| 2023-08-11 | 0.00 | $18.43 | 12300 |
| 2023-08-10 | -47.32 | $17.46 | 23800 |
| 2023-08-09 | -68.75 | $17.22 | 10500 |
| 2023-08-08 | -60.71 | $17.31 | 13922 |
| 2023-08-07 | -71.43 | $17.19 | 4500 |
| 2023-08-04 | -58.14 | $17.24 | 25800 |
| 2023-08-03 | -43.38 | $17.40 | 2522 |
| 2023-08-02 | -26.71 | $17.60 | 945 |
| 2023-08-01 | -29.45 | $17.56 | 2921 |
| 2023-07-31 | -23.29 | $17.65 | 4900 |
| 2023-07-28 | -5.83 | $17.50 | 3935 |
| 2023-07-27 | -3.81 | $17.45 | 1839 |
| 2023-07-26 | 0.00 | $17.49 | 830 |
| 2023-07-25 | -12.38 | $17.31 | 2209 |
| 2023-07-24 | -21.17 | $17.15 | 1718 |
| 2023-07-21 | -37.23 | $16.93 | 7117 |
| 2023-07-20 | -24.09 | $17.11 | 13448 |
| 2023-07-19 | -8.87 | $17.20 | 10200 |
| 2023-07-18 | -10.66 | $17.16 | 5247 |
| 2023-07-17 | -22.95 | $17.01 | 7900 |
| 2023-07-14 | -33.61 | $16.88 | 14213 |
| 2023-07-13 | -27.05 | $16.96 | 6000 |
| 2023-07-12 | -17.21 | $17.08 | 6300 |
| 2023-07-11 | -10.43 | $17.10 | 4838 |
| 2023-07-10 | -23.48 | $16.95 | 6100 |
| 2023-07-07 | -10.75 | $16.90 | 1920 |
| 2023-07-06 | -29.03 | $16.73 | 2300 |
| 2023-07-05 | -12.40 | $16.85 | 13818 |
| 2023-07-03 | -9.38 | $16.88 | 10316 |
| 2023-06-30 | -1.19 | $16.98 | 1200 |
| 2023-06-29 | 0.00 | $17.00 | 12200 |
| 2023-06-28 | -15.17 | $16.61 | 1418 |
| 2023-06-27 | -18.54 | $16.55 | 4600 |
| 2023-06-26 | -31.46 | $16.32 | 4100 |
| 2023-06-23 | -32.58 | $16.30 | 5800 |
| 2023-06-22 | -32.58 | $16.30 | 6233 |
| 2023-06-21 | -20.22 | $16.52 | 9046 |
| 2023-06-20 | -16.29 | $16.59 | 9624 |
| 2023-06-16 | -8.43 | $16.73 | 12615 |
| 2023-06-15 | -6.18 | $16.77 | 5700 |
| 2023-06-14 | -7.30 | $16.75 | 7043 |
| 2023-06-13 | -15.73 | $16.60 | 13004 |
| 2023-06-12 | -28.09 | $16.38 | 4533 |
| 2023-06-09 | -16.85 | $16.58 | 4300 |
| 2023-06-08 | -14.85 | $16.82 | 3600 |
| 2023-06-07 | -22.28 | $16.67 | 10033 |
| 2023-06-06 | -38.12 | $16.35 | 13400 |
| 2023-06-05 | -50.99 | $16.09 | 23200 |
| 2023-06-02 | -57.43 | $15.96 | 32300 |
| 2023-06-01 | -84.47 | $15.38 | 6700 |
| 2023-05-31 | -93.20 | $15.20 | 8900 |
| 2023-05-30 | -80.36 | $15.32 | 11011 |
| 2023-05-26 | -72.32 | $15.50 | 5329 |
| 2023-05-25 | -77.68 | $15.38 | 6500 |
| 2023-05-24 | -72.32 | $15.50 | 9930 |
| 2023-05-23 | -58.93 | $15.80 | 7315 |
| 2023-05-22 | -55.80 | $15.87 | 2246 |
| 2023-05-19 | -45.37 | $16.12 | 7200 |
| 2023-05-18 | -37.44 | $16.30 | 2326 |
| 2023-05-17 | -35.24 | $16.35 | 4000 |
| 2023-05-16 | -35.24 | $16.35 | 4100 |
| 2023-05-15 | -46.48 | $16.25 | 2600 |
| 2023-05-12 | -51.09 | $16.45 | 210 |
| 2023-05-11 | -59.44 | $16.34 | 9027 |
| 2023-05-10 | -58.61 | $16.37 | 8925 |
| 2023-05-09 | -67.84 | $16.07 | 10300 |
| 2023-05-08 | -70.78 | $15.97 | 9219 |
| 2023-05-05 | -91.73 | $15.20 | 4334 |
| 2023-05-04 | -92.25 | $15.18 | 3500 |
| 2023-05-03 | -93.02 | $15.15 | 6400 |
| 2023-05-02 | -92.96 | $15.17 | 29700 |
| 2023-05-01 | -95.37 | $15.29 | 61400 |
| 2023-04-28 | -99.73 | $15.26 | 339428 |
| 2023-04-27 | -78.59 | $16.10 | 23300 |
| 2023-04-26 | -100.00 | $15.31 | 14700 |
| 2023-04-25 | -99.67 | $15.98 | 14500 |
| 2023-04-24 | -99.07 | $16.00 | 129100 |
| 2023-04-21 | -91.06 | $16.50 | 12530 |
| 2023-04-20 | -91.06 | $16.50 | 14100 |
| 2023-04-19 | -90.73 | $16.51 | 34946 |
| 2023-04-18 | -88.56 | $16.85 | 21421 |
| 2023-04-17 | -95.95 | $17.12 | 65012 |
| 2023-04-14 | -80.60 | $17.63 | 22600 |
| 2023-04-13 | -52.43 | $18.28 | 4317 |
| 2023-04-12 | -53.60 | $18.06 | 3900 |
| 2023-04-11 | -28.32 | $18.61 | 10301 |
| 2023-04-10 | -18.92 | $18.69 | 7702 |
| 2023-04-06 | -21.96 | $18.60 | 10600 |
| 2023-04-05 | -16.89 | $18.75 | 336 |
| 2023-04-04 | -16.89 | $18.75 | 17615 |
| 2023-04-03 | -12.84 | $18.87 | 12700 |
| 2023-03-31 | -25.34 | $18.50 | 5225 |
| 2023-03-30 | -33.11 | $18.27 | 8307 |
| 2023-03-29 | -37.16 | $18.15 | 4409 |
| 2023-03-28 | -21.96 | $18.60 | 1548 |
| 2023-03-27 | -37.74 | $18.27 | 11200 |
| 2023-03-24 | -19.35 | $19.25 | 1222 |
| 2023-03-23 | -35.51 | $19.25 | 24100 |
| 2023-03-22 | -45.24 | $18.88 | 1800 |
| 2023-03-21 | -42.92 | $18.99 | 15314 |
| 2023-03-20 | -76.69 | $17.50 | 7500 |
| 2023-03-17 | -78.62 | $17.50 | 7922 |
| 2023-03-16 | -71.64 | $18.02 | 11319 |
| 2023-03-15 | -87.87 | $17.03 | 2800 |
| 2023-03-14 | -80.16 | $17.50 | 9400 |
| 2023-03-13 | -93.11 | $16.71 | 11601 |
| 2023-03-10 | -83.33 | $17.99 | 25300 |
| 2023-03-09 | -96.62 | $18.40 | 6600 |
| 2023-03-08 | -90.54 | $18.67 | 1811 |
| 2023-03-07 | -88.74 | $18.75 | 3100 |
| 2023-03-06 | -89.29 | $18.73 | 3247 |
| 2023-03-03 | -89.51 | $18.72 | 11321 |
| 2023-03-02 | -98.82 | $18.55 | 5849 |
| 2023-03-01 | -90.51 | $19.01 | 2800 |
| 2023-02-28 | -80.05 | $19.44 | 14611 |
| 2023-02-27 | -92.84 | $19.10 | 7720 |
| 2023-02-24 | -91.71 | $19.41 | 17600 |
| 2023-02-23 | -89.33 | $20.47 | 8716 |
| 2023-02-22 | -99.52 | $20.66 | 1330 |
| 2023-02-21 | -84.13 | $20.98 | 8200 |
| 2023-02-17 | -57.69 | $21.53 | 3200 |
| 2023-02-16 | -34.62 | $22.01 | 2100 |
| 2023-02-15 | -35.10 | $22.00 | 800 |
| 2023-02-14 | -31.73 | $22.07 | 1400 |
| 2023-02-13 | -23.32 | $22.21 | 2200 |
| 2023-02-10 | -21.37 | $22.20 | 1133 |
| 2023-02-09 | -19.32 | $22.22 | 2900 |
| 2023-02-08 | -21.56 | $22.15 | 200 |
| 2023-02-07 | -13.38 | $22.37 | 746 |
| 2023-02-06 | -27.14 | $22.00 | 6800 |
| 2023-02-03 | 0.00 | $22.40 | 2833 |
| 2023-02-02 | -8.05 | $21.60 | 2106 |
| 2023-02-01 | -13.79 | $21.50 | 1434 |
| 2023-01-31 | -12.56 | $21.49 | 7100 |
| 2023-01-30 | -23.45 | $21.25 | 3300 |
| 2023-01-27 | -11.66 | $21.48 | 3100 |
| 2023-01-26 | -19.31 | $21.29 | 2542 |
| 2023-01-25 | -4.29 | $21.64 | 1200 |
| 2023-01-24 | -10.73 | $21.49 | 2700 |
| 2023-01-23 | -36.48 | $20.89 | 2200 |
| 2023-01-20 | -9.44 | $21.52 | 2843 |
| 2023-01-19 | 0.00 | $21.44 | 700 |
| 2023-01-18 | 0.00 | $21.38 | 3735 |
| 2023-01-17 | 0.00 | $20.97 | 2519 |
| 2023-01-13 | 0.00 | $20.50 | 3600 |
| 2023-01-12 | -31.19 | $20.16 | 3600 |
| 2023-01-11 | -42.20 | $20.04 | 1700 |
| 2023-01-10 | -7.33 | $20.39 | 1505 |
| 2023-01-09 | -2.05 | $20.45 | 1300 |
| 2023-01-06 | -5.37 | $20.35 | 4310 |
| 2023-01-05 | -6.85 | $20.31 | 6427 |
| 2023-01-04 | -8.89 | $20.05 | 2800 |
| 2023-01-03 | -9.33 | $20.04 | 928 |
| 2022-12-30 | -24.44 | $19.70 | 2000 |
| 2022-12-29 | -24.89 | $19.69 | 3000 |
| 2022-12-28 | -36.89 | $19.42 | 4326 |
| 2022-12-27 | -27.56 | $19.63 | 817 |
| 2022-12-23 | -22.12 | $19.75 | 3942 |
| 2022-12-22 | -28.76 | $19.60 | 5200 |
| 2022-12-21 | -13.30 | $19.94 | 5500 |
| 2022-12-20 | -18.45 | $19.82 | 15617 |
| 2022-12-19 | -13.30 | $19.94 | 7308 |
| 2022-12-16 | -9.01 | $20.04 | 7000 |
| 2022-12-15 | -10.73 | $20.00 | 10800 |
| 2022-12-14 | -3.43 | $20.17 | 6500 |
| 2022-12-13 | -1.44 | $19.97 | 6800 |
| 2022-12-12 | -26.44 | $19.45 | 22700 |
| 2022-12-09 | -78.54 | $18.45 | 11923 |
| 2022-12-08 | -86.05 | $18.28 | 37447 |
| 2022-12-07 | -96.51 | $18.01 | 11600 |
| 2022-12-06 | -85.27 | $18.30 | 4800 |
| 2022-12-05 | -81.79 | $18.21 | 5548 |
| 2022-12-02 | -60.36 | $18.81 | 6000 |
| 2022-12-01 | -70.36 | $18.53 | 445 |
| 2022-11-30 | -72.14 | $18.48 | 1235 |
| 2022-11-29 | -81.07 | $18.23 | 10707 |
| 2022-11-28 | -85.71 | $18.10 | 13500 |
| 2022-11-25 | -78.93 | $18.29 | 6138 |
| 2022-11-23 | -68.93 | $18.57 | 13745 |
| 2022-11-22 | -82.86 | $18.18 | 21700 |
| 2022-11-21 | -73.75 | $18.14 | 15842 |
| 2022-11-18 | -63.22 | $18.30 | 8631 |
| 2022-11-17 | -53.16 | $18.65 | 5500 |
| 2022-11-16 | -39.94 | $19.11 | 3608 |
| 2022-11-15 | -28.74 | $19.50 | 9238 |
| 2022-11-14 | -28.74 | $19.50 | 4700 |
| 2022-11-11 | -5.75 | $20.30 | 2500 |
| 2022-11-10 | -4.31 | $20.35 | 9901 |
| 2022-11-09 | -66.88 | $18.57 | 2120 |
| 2022-11-08 | -74.74 | $18.22 | 3900 |
| 2022-11-07 | -79.37 | $18.00 | 4600 |
| 2022-11-04 | -80.00 | $17.97 | 1732 |
| 2022-11-03 | -81.89 | $17.88 | 6112 |
| 2022-11-02 | -74.11 | $18.25 | 1705 |
| 2022-11-01 | -65.89 | $18.64 | 2644 |
| 2022-10-31 | -74.11 | $18.25 | 7600 |
| 2022-10-28 | -67.69 | $18.60 | 9612 |
| 2022-10-27 | -76.31 | $18.20 | 3300 |
| 2022-10-26 | -79.12 | $18.06 | 9600 |
| 2022-10-25 | -78.31 | $18.10 | 18516 |
| 2022-10-24 | -93.78 | $17.33 | 43221 |
| 2022-10-21 | -99.10 | $17.60 | 31100 |
| 2022-10-20 | -92.34 | $17.90 | 31400 |
| 2022-10-19 | -94.10 | $18.01 | 47229 |
| 2022-10-18 | -95.31 | $18.34 | 43615 |
| 2022-10-17 | -71.73 | $19.84 | 5700 |
| 2022-10-14 | -67.80 | $19.99 | 12400 |
| 2022-10-13 | -90.71 | $20.17 | 7100 |
| 2022-10-12 | -52.28 | $21.77 | 610 |
| 2022-10-11 | -87.23 | $20.62 | 2222 |
| 2022-10-10 | -66.26 | $21.31 | 1700 |
| 2022-10-07 | -64.13 | $21.38 | 1711 |
| 2022-10-06 | -59.88 | $21.52 | 435 |
| 2022-10-05 | -65.44 | $21.42 | 1800 |
| 2022-10-04 | -59.77 | $21.62 | 2315 |
| 2022-10-03 | -58.92 | $21.65 | 2900 |
| 2022-09-30 | -66.29 | $21.39 | 22443 |
| 2022-09-29 | -59.77 | $21.62 | 446970 |
| 2022-09-28 | -60.56 | $21.62 | 4900 |
| 2022-09-27 | -81.00 | $20.96 | 3100 |
| 2022-09-26 | -93.05 | $20.61 | 3835 |
| 2022-09-23 | -95.31 | $20.64 | 10800 |
| 2022-09-22 | -99.14 | $21.03 | 3635 |
| 2022-09-21 | -82.29 | $21.62 | 6014 |
| 2022-09-20 | -84.21 | $21.60 | 6100 |
| 2022-09-19 | -62.11 | $22.44 | 7436 |
| 2022-09-16 | -50.00 | $22.90 | 5911 |
| 2022-09-15 | -72.37 | $22.05 | 15647 |
| 2022-09-14 | -77.63 | $21.85 | 5800 |
| 2022-09-13 | -75.00 | $21.95 | 16803 |
| 2022-09-12 | -95.79 | $22.75 | 1548 |
| 2022-09-09 | -77.89 | $23.25 | 600 |
| 2022-09-08 | -91.96 | $22.97 | 3537 |
| 2022-09-07 | -60.30 | $23.60 | 501 |
| 2022-09-06 | -80.90 | $23.19 | 443 |
| 2022-09-02 | -81.41 | $23.18 | 303 |
| 2022-09-01 | -78.39 | $23.24 | 1238 |
| 2022-08-31 | -61.81 | $23.57 | 4024 |
| 2022-08-30 | -30.15 | $24.20 | 1300 |
| 2022-08-29 | -47.74 | $23.85 | 726 |
| 2022-08-26 | -24.79 | $24.20 | 2321 |
| 2022-08-25 | -15.93 | $24.37 | 223635 |
| 2022-08-24 | -15.93 | $24.37 | 3834 |
| 2022-08-23 | -16.30 | $24.36 | 9100 |
| 2022-08-22 | -7.55 | $24.55 | 2300 |
| 2022-08-19 | -1.89 | $24.70 | 19100 |
| 2022-08-18 | -8.05 | $24.50 | 3004 |
| 2022-08-17 | -6.16 | $24.54 | 11028 |
| 2022-08-16 | -10.70 | $24.12 | 1200 |
| 2022-08-15 | -5.35 | $24.25 | 3216 |
| 2022-08-12 | -6.17 | $24.08 | 4500 |
| 2022-08-11 | -7.49 | $24.05 | 2428 |
| 2022-08-10 | 0.00 | $23.69 | 4200 |
| 2022-08-09 | -22.22 | $23.00 | 4910 |
| 2022-08-08 | -14.81 | $23.10 | 1600 |
| 2022-08-05 | -7.41 | $23.20 | 600 |
| 2022-08-04 | 0.00 | $23.30 | 6100 |
| 2022-08-03 | 0.00 | $23.29 | 1327 |
| 2022-08-02 | 0.00 | $23.20 | 620 |
| 2022-08-01 | 0.00 | $22.96 | 9000 |
| 2022-07-29 | -30.00 | $22.50 | 7649 |
| 2022-07-28 | -35.34 | $22.39 | 20400 |
| 2022-07-27 | -31.03 | $22.44 | 3445 |
| 2022-07-26 | -43.10 | $22.30 | 2800 |
| 2022-07-25 | -43.97 | $22.29 | 1300 |
| 2022-07-22 | -45.75 | $22.10 | 1900 |
| 2022-07-21 | -33.33 | $22.29 | 2933 |
| 2022-07-20 | -38.71 | $22.20 | 3714 |
| 2022-07-19 | -32.26 | $22.30 | 2232 |
| 2022-07-18 | -26.47 | $22.50 | 200 |
| 2022-07-15 | -45.36 | $22.07 | 3738 |
| 2022-07-14 | -30.93 | $22.35 | 1349 |
| 2022-07-13 | -8.25 | $22.79 | 2300 |
| 2022-07-12 | -21.65 | $22.53 | 2900 |
| 2022-07-11 | -21.67 | $22.60 | 111967 |
| 2022-07-08 | -21.67 | $22.60 | 5700 |
| 2022-07-07 | -16.75 | $22.70 | 1200 |
| 2022-07-06 | -44.30 | $22.33 | 2012 |
| 2022-07-05 | -56.30 | $22.19 | 736 |
| 2022-07-01 | -54.44 | $22.24 | 7524 |
| 2022-06-30 | -72.59 | $21.75 | 6300 |
| 2022-06-29 | -70.00 | $21.82 | 56133 |
| 2022-06-28 | -70.00 | $21.82 | 400 |
| 2022-06-27 | -52.22 | $22.30 | 3712 |
| 2022-06-24 | -71.85 | $21.77 | 3300 |
| 2022-06-23 | -43.33 | $22.54 | 2140 |
| 2022-06-22 | -89.26 | $21.30 | 3300 |
| 2022-06-21 | -85.93 | $21.39 | 3905 |
| 2022-06-17 | -89.30 | $21.33 | 9548 |
| 2022-06-16 | -100.00 | $21.01 | 1337 |
| 2022-06-15 | -100.00 | $22.00 | 2600 |
| 2022-06-14 | -99.27 | $22.14 | 5412 |
| 2022-06-13 | -84.81 | $22.56 | 8427 |
| 2022-06-10 | -69.60 | $22.95 | 3400 |
| 2022-06-09 | -49.35 | $22.95 | 3204 |
| 2022-06-08 | -53.25 | $22.80 | 1406 |
| 2022-06-07 | -50.65 | $22.90 | 5820 |
| 2022-06-06 | -41.56 | $23.25 | 1300 |
| 2022-06-03 | -40.26 | $23.30 | 28216 |
| 2022-06-02 | -40.26 | $23.30 | 643 |
| 2022-06-01 | -40.26 | $23.30 | 1300 |
| 2022-05-31 | -40.52 | $23.29 | 1100 |
| 2022-05-27 | -33.77 | $23.55 | 2000 |
| 2022-05-26 | -53.25 | $22.80 | 300 |
| 2022-05-25 | -53.25 | $22.80 | 1100 |
| 2022-05-24 | -35.06 | $23.50 | 550 |
| 2022-05-23 | -35.06 | $23.50 | 1422 |
| 2022-05-20 | -22.08 | $24.00 | 675 |
| 2022-05-19 | -22.08 | $24.00 | 939 |
| 2022-05-18 | -9.35 | $24.49 | 5237 |
| 2022-05-17 | -48.05 | $23.00 | 349 |
| 2022-05-16 | -63.38 | $22.41 | 1210 |
| 2022-05-13 | -69.61 | $22.17 | 5700 |
| 2022-05-12 | -69.61 | $22.17 | 4100 |
| 2022-05-11 | -87.74 | $22.13 | 8516 |
| 2022-05-10 | -85.48 | $22.20 | 7521 |
| 2022-05-09 | -100.00 | $22.35 | 7228 |
| 2022-05-06 | -100.00 | $23.00 | 7200 |
| 2022-05-05 | -100.00 | $23.00 | 2900 |
| 2022-05-04 | -97.24 | $23.15 | 7127 |
| 2022-05-03 | -97.50 | $23.15 | 5300 |
| 2022-05-02 | -70.55 | $23.95 | 800 |
| 2022-04-29 | -68.45 | $24.00 | 21429 |
| 2022-04-28 | -94.64 | $23.56 | 934 |
| 2022-04-27 | -100.00 | $23.58 | 3600 |
| 2022-04-26 | -100.00 | $23.94 | 600 |
| 2022-04-25 | -98.35 | $23.96 | 2006 |
| 2022-04-22 | -95.83 | $24.00 | 10812 |
| 2022-04-21 | -100.00 | $24.00 | 9532 |
| 2022-04-20 | -61.29 | $24.48 | 3737 |
| 2022-04-19 | -66.07 | $24.50 | 1600 |
| 2022-04-18 | -72.65 | $24.44 | 2500 |
| 2022-04-14 | -89.43 | $24.25 | 1500 |
| 2022-04-13 | -89.43 | $24.25 | 1800 |
| 2022-04-12 | -79.69 | $24.38 | 7100 |
| 2022-04-11 | -100.00 | $24.27 | 5522 |
| 2022-04-08 | -86.73 | $24.60 | 4623 |
| 2022-04-07 | -87.76 | $24.59 | 15611 |
| 2022-04-06 | -68.42 | $24.80 | 6834 |
| 2022-04-05 | -57.89 | $24.90 | 5000 |
| 2022-04-04 | -63.16 | $24.85 | 800 |
| 2022-04-01 | -63.16 | $24.85 | 7222 |
| 2022-03-31 | -52.63 | $24.95 | 3420 |
| 2022-03-30 | -57.89 | $24.90 | 1100 |
| 2022-03-29 | -31.58 | $25.15 | 4707 |
| 2022-03-28 | -47.37 | $25.00 | 1148 |
| 2022-03-25 | -68.42 | $24.80 | 30000 |
| 2022-03-24 | -47.37 | $25.00 | 7200 |
| 2022-03-23 | -63.16 | $24.85 | 2724 |
| 2022-03-22 | -47.37 | $25.00 | 1100 |
| 2022-03-21 | -16.84 | $25.29 | 1114 |
| 2022-03-18 | -18.95 | $25.27 | 1516 |
| 2022-03-17 | -11.58 | $25.34 | 500 |
| 2022-03-16 | -5.26 | $25.40 | 200 |
| 2022-03-15 | 0.00 | $25.45 | 2000 |
| 2022-03-14 | -48.28 | $24.95 | 1100 |
| 2022-03-11 | -33.33 | $25.08 | 2900 |
| 2022-03-10 | -47.92 | $25.00 | 1516 |
| 2022-03-09 | -51.92 | $25.00 | 926 |
| 2022-03-08 | -60.63 | $25.00 | 6106 |
| 2022-03-07 | -57.69 | $25.05 | 1200 |
| 2022-03-04 | -58.57 | $25.08 | 1400 |
| 2022-03-03 | -55.00 | $25.13 | 650 |
| 2022-03-02 | -57.72 | $25.13 | 628 |
| 2022-03-01 | -46.98 | $25.29 | 2000 |
| 2022-02-28 | -69.13 | $24.96 | 2149 |
| 2022-02-25 | -83.22 | $24.75 | 9635 |
| 2022-02-24 | -83.65 | $24.76 | 11100 |
| 2022-02-23 | -75.86 | $24.92 | 2700 |
| 2022-02-22 | -80.53 | $24.87 | 7600 |
| 2022-02-18 | -78.95 | $24.90 | 4542 |
| 2022-02-17 | -99.50 | $24.51 | 916 |
| 2022-02-16 | -88.15 | $24.75 | 6900 |
| 2022-02-15 | -97.07 | $24.70 | 9005 |
| 2022-02-14 | -92.68 | $24.79 | 7000 |
| 2022-02-11 | -100.00 | $25.01 | 15600 |
| 2022-02-10 | -99.33 | $25.21 | 9845 |
| 2022-02-09 | -85.19 | $25.54 | 1000 |
| 2022-02-08 | -94.81 | $25.41 | 3500 |
| 2022-02-07 | -69.63 | $25.75 | 2100 |
| 2022-02-04 | -58.52 | $25.90 | 3800 |
| 2022-02-03 | -60.00 | $25.88 | 1713 |
| 2022-02-02 | -51.85 | $25.99 | 3049 |
| 2022-02-01 | -52.90 | $25.99 | 575 |
| 2022-01-31 | -52.90 | $25.99 | 3010 |
| 2022-01-28 | -70.34 | $25.77 | 1600 |
| 2022-01-27 | -85.06 | $26.05 | 4920 |
| 2022-01-26 | -100.00 | $25.95 | 1300 |
| 2022-01-25 | -55.70 | $26.35 | 800 |
| 2022-01-24 | -50.56 | $26.34 | 1436 |
| 2022-01-21 | -49.44 | $26.35 | 45700 |
| 2022-01-20 | -26.97 | $26.55 | 6000 |
| 2022-01-19 | -11.24 | $26.69 | 537 |
| 2022-01-18 | -11.24 | $26.69 | 500 |
| 2022-01-14 | -11.24 | $26.69 | 450 |
| 2022-01-13 | -11.24 | $26.69 | 314 |
| 2022-01-12 | -24.72 | $26.57 | 425 |
| 2022-01-11 | -24.72 | $26.57 | 1100 |
| 2022-01-10 | -49.44 | $26.35 | 400 |
| 2022-01-07 | -49.44 | $26.35 | 1707 |
| 2022-01-06 | -66.29 | $26.20 | 818 |
| 2022-01-05 | -66.29 | $26.20 | 1821 |
| 2022-01-04 | -25.45 | $26.72 | 2400 |
| 2022-01-03 | -30.97 | $26.68 | 700 |
| 2021-12-31 | -27.64 | $26.79 | 7500 |
| 2021-12-30 | -64.57 | $26.35 | 350 |
| 2021-12-29 | -64.57 | $26.35 | 3148 |
| 2021-12-28 | -72.44 | $26.25 | 639 |
| 2021-12-27 | -83.46 | $26.11 | 1800 |
| 2021-12-23 | -86.61 | $26.23 | 300 |
| 2021-12-22 | -88.00 | $26.23 | 3600 |
| 2021-12-21 | -77.60 | $26.36 | 300 |
| 2021-12-20 | -91.20 | $26.19 | 5439 |
| 2021-12-17 | -100.00 | $26.08 | 621 |
| 2021-12-16 | -100.00 | $26.08 | 37225 |
| 2021-12-15 | -86.55 | $26.30 | 743 |
| 2021-12-14 | -100.00 | $26.20 | 1400 |
| 2021-12-13 | -83.33 | $26.45 | 1800 |
| 2021-12-10 | -71.68 | $26.59 | 300 |
| 2021-12-09 | -71.68 | $26.59 | 7000 |
| 2021-12-08 | -70.80 | $26.60 | 2141 |
| 2021-12-07 | -37.07 | $27.00 | 503 |
| 2021-12-06 | -40.16 | $27.03 | 3900 |
| 2021-12-03 | -36.22 | $27.08 | 6500 |
| 2021-12-02 | -29.13 | $27.17 | 102404 |
| 2021-12-01 | -46.58 | $27.05 | 12828 |
| 2021-11-30 | -46.98 | $27.06 | 19100 |
| 2021-11-29 | -63.74 | $26.89 | 2007 |
| 2021-11-26 | -62.88 | $27.15 | 1500 |
| 2021-11-24 | -49.24 | $27.33 | 500 |
| 2021-11-23 | -71.21 | $27.04 | 1400 |
| 2021-11-22 | -96.92 | $26.72 | 500 |
| 2021-11-19 | -72.31 | $27.04 | 1128 |
| 2021-11-18 | -57.03 | $27.25 | 2000 |
| 2021-11-17 | -80.73 | $27.10 | 4417 |
| 2021-11-16 | -85.71 | $26.90 | 2743 |
| 2021-11-15 | -56.35 | $27.27 | 2932 |
| 2021-11-12 | -46.03 | $27.40 | 400 |
| 2021-11-11 | -46.03 | $27.40 | 3800 |
| 2021-11-10 | -49.21 | $27.36 | 900 |
| 2021-11-09 | -43.61 | $27.40 | 2300 |
| 2021-11-08 | -31.88 | $27.54 | 627 |
| 2021-11-05 | -60.87 | $27.14 | 1200 |
| 2021-11-04 | -58.74 | $27.14 | 3200 |
| 2021-11-03 | -45.27 | $27.31 | 3900 |
| 2021-11-02 | -23.27 | $27.61 | 2100 |
| 2021-11-01 | 0.00 | $27.98 | 1545 |
| 2021-10-29 | 0.00 | $27.41 | 405 |
| 2021-10-28 | -0.99 | $27.39 | 2515 |
| 2021-10-27 | -19.80 | $27.20 | 4713 |
| 2021-10-26 | 0.00 | $27.40 | 524 |
| 2021-10-25 | -27.91 | $27.01 | 820 |
| 2021-10-22 | 0.00 | $27.25 | — |
| 2021-10-21 | 0.00 | $27.25 | 1000 |
| 2021-10-20 | -25.61 | $27.00 | 1738 |
| 2021-10-19 | -42.68 | $26.86 | 1000 |
| 2021-10-18 | -25.61 | $27.00 | 8645 |
| 2021-10-15 | -32.93 | $26.94 | 600 |
| 2021-10-14 | -16.85 | $27.13 | 1400 |
| 2021-10-13 | -57.29 | $26.80 | 1712 |
| 2021-10-12 | -36.46 | $27.00 | 60900 |
| 2021-10-11 | -72.92 | $26.65 | — |
| 2021-10-08 | -72.92 | $26.65 | 1900 |
| 2021-10-07 | -69.79 | $26.68 | 5500 |
| 2021-10-06 | -88.54 | $26.50 | 3922 |
| 2021-10-05 | -100.00 | $26.67 | 700 |
| 2021-10-04 | -100.00 | $26.77 | 1500 |
| 2021-10-01 | -75.00 | $26.95 | 1837 |
| 2021-09-30 | -55.56 | $27.09 | 1300 |
| 2021-09-29 | -98.51 | $26.83 | 800 |
| 2021-09-28 | -88.06 | $26.90 | 1900 |
| 2021-09-27 | -71.64 | $27.01 | — |
| 2021-09-24 | -71.64 | $27.01 | 200 |
| 2021-09-23 | -55.22 | $27.12 | — |
| 2021-09-22 | -55.22 | $27.12 | 1117 |
| 2021-09-21 | -100.00 | $26.82 | 419 |
| 2021-09-20 | -55.07 | $27.11 | 300 |
| 2021-09-17 | -29.17 | $27.28 | 526 |
| 2021-09-16 | -18.67 | $27.35 | 545 |
| 2021-09-15 | -38.67 | $27.20 | 1216 |
| 2021-09-14 | -45.79 | $27.00 | 4400 |
| 2021-09-13 | -22.69 | $27.22 | — |
| 2021-09-10 | -18.88 | $27.22 | 300 |
| 2021-09-09 | -26.00 | $27.10 | 500 |
| 2021-09-08 | -29.33 | $27.05 | 242 |
| 2021-09-07 | -31.33 | $27.02 | 1013 |
| 2021-09-03 | 0.00 | $27.49 | 309 |
| 2021-09-02 | 0.00 | $27.48 | 1104 |
| 2021-09-01 | 0.00 | $27.44 | 903 |
| 2021-08-31 | 0.00 | $27.43 | 800 |
| 2021-08-30 | 0.00 | $27.43 | 735 |
| 2021-08-27 | -8.33 | $27.20 | 2231 |
| 2021-08-26 | -7.94 | $27.15 | 3400 |
| 2021-08-25 | -17.46 | $27.03 | 4500 |
| 2021-08-24 | -19.84 | $27.00 | 12500 |
| 2021-08-23 | -25.40 | $26.93 | 549 |
| 2021-08-20 | -6.67 | $27.25 | 9300 |
| 2021-08-19 | -40.00 | $26.80 | 3729 |
| 2021-08-18 | -43.71 | $26.84 | 2149 |
| 2021-08-17 | -42.38 | $26.86 | 23405 |
| 2021-08-16 | -74.17 | $26.38 | 1200 |
| 2021-08-13 | -80.13 | $26.29 | 25131 |
| 2021-08-12 | -95.36 | $26.06 | 30900 |
| 2021-08-11 | -96.67 | $26.05 | 9528 |
| 2021-08-10 | -96.99 | $26.09 | 400 |
| 2021-08-09 | -100.00 | $26.00 | 16100 |
| 2021-08-06 | -98.66 | $26.05 | 47200 |
| 2021-08-05 | -79.45 | $26.40 | 22000 |
| 2021-08-04 | -72.86 | $26.52 | 23832 |
| 2021-08-03 | -71.98 | $26.55 | 13329 |
| 2021-08-02 | -65.49 | $26.77 | 1403 |
| 2021-07-30 | -66.08 | $26.73 | 386417 |
| 2021-07-29 | -65.82 | $26.66 | 81100 |
| 2021-07-28 | -65.67 | $26.58 | 63342 |
| 2021-07-27 | -58.97 | $26.82 | 39700 |
| 2021-07-26 | -44.72 | $27.34 | 2205 |
| 2021-07-23 | -44.47 | $27.34 | — |
| 2021-07-22 | -44.47 | $27.34 | 8949 |
| 2021-07-21 | -44.20 | $27.35 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.18
2026-07-17
Close Price
$20.50
Vol: 9714Average Directional Index - Detailed Analysis
Minimum
5.21
Average
22.43
Maximum
67.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.18 | $20.50 | 9714 |
| 2026-07-16 | 15.09 | $20.30 | 5085 |
| 2026-07-15 | 15.61 | $20.24 | 18827 |
| 2026-07-14 | 16.41 | $20.04 | 2725 |
| 2026-07-13 | 16.52 | $20.06 | 1500 |
| 2026-07-10 | 16.71 | $20.04 | 914 |
| 2026-07-09 | 16.77 | $20.04 | 1309 |
| 2026-07-08 | 16.84 | $19.98 | 1712 |
| 2026-07-07 | 16.64 | $20.01 | 4134 |
| 2026-07-06 | 16.44 | $19.98 | 2731 |
| 2026-07-02 | 16.58 | $19.96 | 4000 |
| 2026-07-01 | 16.39 | $19.87 | 4200 |
| 2026-06-30 | 16.07 | $19.95 | 3726 |
| 2026-06-29 | 16.19 | $20.07 | 2009 |
| 2026-06-26 | 16.32 | $20.11 | 4756 |
| 2026-06-25 | 16.09 | $19.88 | 2209 |
| 2026-06-24 | 15.15 | $19.87 | 3600 |
| 2026-06-23 | 14.15 | $19.73 | 8287 |
| 2026-06-22 | 12.72 | $19.90 | 13100 |
| 2026-06-18 | 11.34 | $20.26 | 1722 |
| 2026-06-17 | 11.13 | $20.25 | 1245 |
| 2026-06-16 | 10.81 | $20.19 | 1522 |
| 2026-06-15 | 10.82 | $20.12 | 3900 |
| 2026-06-12 | 10.74 | $20.16 | 1900 |
| 2026-06-11 | 11.01 | $20.24 | 10700 |
| 2026-06-10 | 11.31 | $20.23 | 2964 |
| 2026-06-09 | 11.85 | $20.21 | 6104 |
| 2026-06-08 | 12.39 | $20.25 | 1443 |
| 2026-06-05 | 12.37 | $20.22 | 2936 |
| 2026-06-04 | 12.38 | $20.29 | 5107 |
| 2026-06-03 | 12.39 | $20.16 | 1900 |
| 2026-06-02 | 12.59 | $20.24 | 2217 |
| 2026-06-01 | 12.80 | $20.10 | 3300 |
| 2026-05-29 | 13.14 | $20.09 | 2027 |
| 2026-05-28 | 13.39 | $20.07 | 4400 |
| 2026-05-27 | 13.66 | $20.13 | 2443 |
| 2026-05-26 | 14.17 | $20.13 | 5749 |
| 2026-05-22 | 14.70 | $20.20 | 3600 |
| 2026-05-21 | 15.30 | $20.14 | 9700 |
| 2026-05-20 | 15.93 | $20.28 | 2111 |
| 2026-05-19 | 16.32 | $20.42 | 4257 |
| 2026-05-18 | 16.16 | $20.37 | 13600 |
| 2026-05-15 | 16.22 | $20.27 | 8300 |
| 2026-05-14 | 16.28 | $20.28 | 5765 |
| 2026-05-13 | 15.76 | $20.32 | 1300 |
| 2026-05-12 | 15.70 | $20.35 | 3700 |
| 2026-05-11 | 15.45 | $20.24 | 8644 |
| 2026-05-08 | 15.19 | $20.34 | 4400 |
| 2026-05-07 | 14.33 | $20.32 | 7600 |
| 2026-05-06 | 13.41 | $20.20 | 10800 |
| 2026-05-05 | 12.61 | $20.13 | 2320 |
| 2026-05-04 | 12.30 | $20.07 | 5117 |
| 2026-05-01 | 11.98 | $20.08 | 6166 |
| 2026-04-30 | 11.64 | $20.08 | 3448 |
| 2026-04-29 | 11.43 | $19.97 | 1946 |
| 2026-04-28 | 11.57 | $19.95 | 3835 |
| 2026-04-27 | 11.71 | $19.96 | 3800 |
| 2026-04-24 | 11.96 | $19.84 | 3600 |
| 2026-04-23 | 12.41 | $19.95 | 1508 |
| 2026-04-22 | 12.48 | $19.93 | 844 |
| 2026-04-21 | 12.33 | $19.84 | 5800 |
| 2026-04-20 | 12.17 | $19.97 | 5000 |
| 2026-04-17 | 12.31 | $19.91 | 2514 |
| 2026-04-16 | 12.68 | $19.87 | 1826 |
| 2026-04-15 | 13.12 | $19.85 | 2913 |
| 2026-04-14 | 13.62 | $19.76 | 2600 |
| 2026-04-13 | 14.26 | $19.77 | 10197 |
| 2026-04-10 | 14.93 | $19.70 | 8200 |
| 2026-04-09 | 15.71 | $19.81 | 5424 |
| 2026-04-08 | 16.49 | $19.70 | 6715 |
| 2026-04-07 | 17.31 | $19.65 | 5900 |
| 2026-04-06 | 17.63 | $19.60 | 8332 |
| 2026-04-02 | 17.98 | $19.70 | 7617 |
| 2026-04-01 | 17.94 | $19.89 | 2900 |
| 2026-03-31 | 18.32 | $19.45 | 6021 |
| 2026-03-30 | 18.60 | $19.60 | 6821 |
| 2026-03-27 | 18.00 | $19.66 | 5600 |
| 2026-03-26 | 17.69 | $19.86 | 5100 |
| 2026-03-25 | 17.77 | $19.92 | 3335 |
| 2026-03-24 | 17.84 | $19.92 | 5700 |
| 2026-03-23 | 17.73 | $19.83 | 10400 |
| 2026-03-20 | 17.63 | $19.69 | 4003 |
| 2026-03-19 | 17.52 | $19.91 | 4728 |
| 2026-03-18 | 17.73 | $19.70 | 8317 |
| 2026-03-17 | 17.80 | $19.84 | 3601 |
| 2026-03-16 | 17.58 | $19.79 | 7800 |
| 2026-03-13 | 17.35 | $19.87 | 1643 |
| 2026-03-12 | 17.61 | $20.07 | 10203 |
| 2026-03-11 | 17.88 | $20.16 | 1100 |
| 2026-03-10 | 18.62 | $20.04 | 7933 |
| 2026-03-09 | 19.39 | $19.89 | 18700 |
| 2026-03-06 | 20.20 | $20.14 | 4600 |
| 2026-03-05 | 20.90 | $20.18 | 5260 |
| 2026-03-04 | 21.19 | $20.15 | 2746 |
| 2026-03-03 | 21.72 | $20.12 | 5419 |
| 2026-03-02 | 22.29 | $20.17 | 6200 |
| 2026-02-27 | 22.76 | $20.26 | 7214 |
| 2026-02-26 | 22.95 | $20.27 | 15949 |
| 2026-02-25 | 23.12 | $20.34 | 5400 |
| 2026-02-24 | 23.44 | $20.20 | 9528 |
| 2026-02-23 | 23.72 | $20.25 | 18003 |
| 2026-02-20 | 24.19 | $20.25 | 10000 |
| 2026-02-19 | 24.69 | $20.38 | 19729 |
| 2026-02-18 | 25.03 | $20.27 | 2814 |
| 2026-02-17 | 25.56 | $20.31 | 17848 |
| 2026-02-13 | 25.96 | $20.30 | 7300 |
| 2026-02-12 | 26.63 | $20.32 | 5939 |
| 2026-02-11 | 27.40 | $20.32 | 7447 |
| 2026-02-10 | 28.18 | $20.36 | 8741 |
| 2026-02-09 | 29.00 | $20.33 | 25400 |
| 2026-02-06 | 29.86 | $20.30 | 900 |
| 2026-02-05 | 30.51 | $20.25 | 8710 |
| 2026-02-04 | 31.21 | $20.35 | 14000 |
| 2026-02-03 | 31.95 | $20.45 | 1433 |
| 2026-02-02 | 31.85 | $20.50 | 33200 |
| 2026-01-30 | 31.75 | $20.29 | 21400 |
| 2026-01-29 | 31.65 | $20.25 | 22300 |
| 2026-01-28 | 32.03 | $20.36 | 5800 |
| 2026-01-27 | 32.47 | $20.43 | 15600 |
| 2026-01-26 | 32.93 | $20.62 | 11523 |
| 2026-01-23 | 32.09 | $20.75 | 13700 |
| 2026-01-22 | 30.59 | $20.86 | 43648 |
| 2026-01-21 | 29.00 | $20.84 | 4705 |
| 2026-01-20 | 28.58 | $20.85 | 5846 |
| 2026-01-16 | 28.16 | $20.93 | 1900 |
| 2026-01-15 | 27.78 | $20.93 | 3643 |
| 2026-01-14 | 27.12 | $20.86 | 4307 |
| 2026-01-13 | 26.71 | $20.92 | 4524 |
| 2026-01-12 | 26.27 | $20.80 | 6800 |
| 2026-01-09 | 26.43 | $20.75 | 1209 |
| 2026-01-08 | 26.86 | $20.61 | 30300 |
| 2026-01-07 | 27.30 | $20.92 | 15600 |
| 2026-01-06 | 27.42 | $20.83 | 10305 |
| 2026-01-05 | 27.59 | $20.90 | 2742 |
| 2026-01-02 | 27.35 | $21.00 | 8800 |
| 2025-12-31 | 27.09 | $20.72 | 7309 |
| 2025-12-30 | 26.52 | $20.87 | 7609 |
| 2025-12-29 | 26.33 | $20.70 | 13600 |
| 2025-12-26 | 26.12 | $20.55 | 10000 |
| 2025-12-24 | 26.31 | $20.53 | 10342 |
| 2025-12-23 | 26.74 | $20.27 | 3645 |
| 2025-12-22 | 27.39 | $20.31 | 8325 |
| 2025-12-19 | 28.08 | $20.77 | 4100 |
| 2025-12-18 | 26.97 | $20.76 | 2547 |
| 2025-12-17 | 25.87 | $20.64 | 2904 |
| 2025-12-16 | 24.80 | $20.63 | 4325 |
| 2025-12-15 | 23.89 | $20.49 | 9800 |
| 2025-12-12 | 23.21 | $20.66 | 2548 |
| 2025-12-11 | 22.29 | $20.63 | 6248 |
| 2025-12-10 | 21.08 | $20.58 | 3340 |
| 2025-12-09 | 19.78 | $20.35 | 5430 |
| 2025-12-08 | 18.89 | $20.25 | 5900 |
| 2025-12-05 | 18.18 | $20.10 | 3337 |
| 2025-12-04 | 17.61 | $20.28 | 7832 |
| 2025-12-03 | 17.00 | $20.10 | 4702 |
| 2025-12-02 | 16.66 | $19.92 | 4417 |
| 2025-12-01 | 16.81 | $19.85 | 6400 |
| 2025-11-28 | 16.96 | $19.93 | 2213 |
| 2025-11-26 | 17.65 | $19.82 | 3141 |
| 2025-11-25 | 18.51 | $19.73 | 3440 |
| 2025-11-24 | 18.98 | $19.63 | 4511 |
| 2025-11-21 | 19.04 | $19.51 | 3205 |
| 2025-11-20 | 18.83 | $19.50 | 12200 |
| 2025-11-19 | 18.60 | $19.47 | 7225 |
| 2025-11-18 | 17.93 | $19.59 | 5422 |
| 2025-11-17 | 17.49 | $19.69 | 5800 |
| 2025-11-14 | 17.06 | $19.70 | 7700 |
| 2025-11-13 | 16.60 | $19.70 | 6739 |
| 2025-11-12 | 16.53 | $19.79 | 4339 |
| 2025-11-11 | 16.67 | $20.05 | 1231 |
| 2025-11-10 | 17.38 | $19.85 | 3200 |
| 2025-11-07 | 17.96 | $19.92 | 2400 |
| 2025-11-06 | 17.96 | $20.03 | 3300 |
| 2025-11-05 | 18.49 | $20.14 | 2800 |
| 2025-11-04 | 19.05 | $19.99 | 1327 |
| 2025-11-03 | 19.26 | $19.96 | 4431 |
| 2025-10-31 | 19.40 | $20.07 | 3900 |
| 2025-10-30 | 20.24 | $19.91 | 2007 |
| 2025-10-29 | 20.42 | $20.02 | 4500 |
| 2025-10-28 | 20.66 | $19.95 | 2100 |
| 2025-10-27 | 20.61 | $20.09 | 4400 |
| 2025-10-24 | 20.59 | $20.05 | 3400 |
| 2025-10-23 | 20.67 | $20.14 | 2530 |
| 2025-10-22 | 21.09 | $20.10 | 5818 |
| 2025-10-21 | 21.54 | $20.14 | 15900 |
| 2025-10-20 | 22.03 | $20.16 | 7016 |
| 2025-10-17 | 22.70 | $20.24 | 6200 |
| 2025-10-16 | 23.04 | $20.18 | 3339 |
| 2025-10-15 | 23.32 | $20.18 | 14729 |
| 2025-10-14 | 23.62 | $20.22 | 36400 |
| 2025-10-13 | 24.05 | $19.91 | 7722 |
| 2025-10-10 | 23.35 | $20.00 | 9000 |
| 2025-10-09 | 22.61 | $20.03 | 4400 |
| 2025-10-08 | 22.25 | $20.13 | 3738 |
| 2025-10-07 | 21.89 | $20.20 | 61600 |
| 2025-10-06 | 21.96 | $20.32 | 7303 |
| 2025-10-03 | 22.04 | $20.20 | 1526 |
| 2025-10-02 | 22.05 | $20.17 | 1500 |
| 2025-10-01 | 21.50 | $20.34 | 1500 |
| 2025-09-30 | 20.93 | $20.12 | 7004 |
| 2025-09-29 | 20.32 | $20.39 | 1700 |
| 2025-09-26 | 20.41 | $20.39 | 637 |
| 2025-09-25 | 20.19 | $20.38 | 1608 |
| 2025-09-24 | 20.07 | $20.37 | 4908 |
| 2025-09-23 | 19.96 | $20.33 | 3337 |
| 2025-09-22 | 20.00 | $20.43 | 6600 |
| 2025-09-19 | 20.05 | $20.40 | 1116 |
| 2025-09-18 | 19.96 | $20.11 | 22200 |
| 2025-09-17 | 19.87 | $20.38 | 1400 |
| 2025-09-16 | 20.53 | $20.60 | 700 |
| 2025-09-15 | 20.53 | $20.51 | 1800 |
| 2025-09-12 | 20.53 | $20.60 | 900 |
| 2025-09-11 | 20.14 | $20.62 | 1900 |
| 2025-09-10 | 19.99 | $20.63 | 1681 |
| 2025-09-09 | 19.83 | $20.73 | 14200 |
| 2025-09-08 | 19.63 | $20.53 | 4448 |
| 2025-09-05 | 19.96 | $20.48 | 3300 |
| 2025-09-04 | 20.60 | $20.45 | 1802 |
| 2025-09-03 | 21.00 | $20.40 | 2840 |
| 2025-09-02 | 21.48 | $20.54 | 1388 |
| 2025-08-29 | 21.59 | $20.63 | 1800 |
| 2025-08-28 | 21.08 | $20.60 | 2507 |
| 2025-08-27 | 20.05 | $20.42 | 1700 |
| 2025-08-26 | 19.08 | $20.46 | 515 |
| 2025-08-25 | 18.06 | $20.58 | 4013 |
| 2025-08-22 | 16.98 | $20.58 | 900 |
| 2025-08-21 | 15.84 | $20.50 | 8028 |
| 2025-08-20 | 14.65 | $20.38 | 700 |
| 2025-08-19 | 14.10 | $20.47 | 2100 |
| 2025-08-18 | 13.52 | $20.35 | 2502 |
| 2025-08-15 | 13.55 | $20.35 | 1834 |
| 2025-08-14 | 13.58 | $20.40 | 2600 |
| 2025-08-13 | 13.58 | $20.38 | 3649 |
| 2025-08-12 | 14.28 | $20.30 | 1099 |
| 2025-08-11 | 14.73 | $20.28 | 6420 |
| 2025-08-08 | 15.00 | $20.28 | 7212 |
| 2025-08-07 | 15.52 | $20.46 | 1200 |
| 2025-08-06 | 16.07 | $20.50 | 4414 |
| 2025-08-05 | 16.23 | $20.57 | 12800 |
| 2025-08-04 | 16.40 | $20.21 | 6239 |
| 2025-08-01 | 16.34 | $20.31 | 2300 |
| 2025-07-31 | 15.88 | $20.13 | 5600 |
| 2025-07-30 | 15.34 | $20.26 | 800 |
| 2025-07-29 | 15.04 | $20.29 | 1300 |
| 2025-07-28 | 14.73 | $20.31 | 3200 |
| 2025-07-25 | 14.40 | $20.29 | 2500 |
| 2025-07-24 | 14.40 | $20.30 | 1944 |
| 2025-07-23 | 14.40 | $20.30 | 2000 |
| 2025-07-22 | 14.40 | $20.31 | 2600 |
| 2025-07-21 | 14.39 | $20.27 | 3346 |
| 2025-07-18 | 14.27 | $20.39 | 2135 |
| 2025-07-17 | 14.14 | $20.32 | 3400 |
| 2025-07-16 | 14.00 | $20.25 | 2600 |
| 2025-07-15 | 13.38 | $20.23 | 2300 |
| 2025-07-14 | 12.74 | $20.25 | 3400 |
| 2025-07-11 | 12.06 | $20.25 | 5900 |
| 2025-07-10 | 11.62 | $20.28 | 7640 |
| 2025-07-09 | 11.15 | $20.42 | 3509 |
| 2025-07-08 | 11.60 | $20.58 | 1049 |
| 2025-07-07 | 12.02 | $20.62 | 900 |
| 2025-07-03 | 12.56 | $20.62 | 313 |
| 2025-07-02 | 12.79 | $20.57 | 2000 |
| 2025-07-01 | 13.12 | $20.43 | 2341 |
| 2025-06-30 | 13.46 | $20.40 | 9102 |
| 2025-06-27 | 13.83 | $20.61 | 2300 |
| 2025-06-26 | 13.80 | $20.43 | 743 |
| 2025-06-25 | 14.06 | $20.43 | 3239 |
| 2025-06-24 | 14.33 | $20.50 | 1216 |
| 2025-06-23 | 14.46 | $20.64 | 4049 |
| 2025-06-20 | 14.64 | $20.62 | 1847 |
| 2025-06-18 | 14.29 | $20.74 | 2400 |
| 2025-06-17 | 13.91 | $20.66 | 1300 |
| 2025-06-16 | 13.37 | $20.78 | 1340 |
| 2025-06-13 | 12.79 | $20.67 | 2400 |
| 2025-06-12 | 12.18 | $20.66 | 1200 |
| 2025-06-11 | 11.61 | $20.68 | 1638 |
| 2025-06-10 | 11.16 | $20.70 | 3900 |
| 2025-06-09 | 10.68 | $20.81 | 6144 |
| 2025-06-06 | 10.18 | $20.40 | 2237 |
| 2025-06-05 | 10.68 | $20.39 | 3418 |
| 2025-06-04 | 11.21 | $20.40 | 7300 |
| 2025-06-03 | 11.68 | $20.40 | 2132 |
| 2025-06-02 | 12.18 | $20.35 | 9800 |
| 2025-05-30 | 12.72 | $20.43 | 4804 |
| 2025-05-29 | 13.29 | $20.34 | 6642 |
| 2025-05-28 | 13.85 | $20.06 | 800 |
| 2025-05-27 | 13.96 | $20.11 | — |
| 2025-05-23 | 14.16 | $20.11 | 2400 |
| 2025-05-22 | 14.36 | $20.07 | 4400 |
| 2025-05-21 | 14.69 | $20.27 | 1647 |
| 2025-05-20 | 15.34 | $20.54 | 3700 |
| 2025-05-19 | 15.85 | $20.47 | 6310 |
| 2025-05-16 | 16.38 | $20.79 | 5300 |
| 2025-05-15 | 16.20 | $20.63 | 3000 |
| 2025-05-14 | 16.41 | $20.50 | 3919 |
| 2025-05-13 | 16.83 | $20.47 | 6604 |
| 2025-05-12 | 17.28 | $20.33 | 10900 |
| 2025-05-09 | 17.71 | $20.37 | 8338 |
| 2025-05-08 | 18.43 | $20.29 | 4540 |
| 2025-05-07 | 19.28 | $20.16 | 700 |
| 2025-05-06 | 20.05 | $20.28 | 3805 |
| 2025-05-05 | 20.85 | $20.26 | 4200 |
| 2025-05-02 | 21.93 | $20.23 | 9300 |
| 2025-05-01 | 22.96 | $20.30 | 800 |
| 2025-04-30 | 23.92 | $20.29 | 3800 |
| 2025-04-29 | 24.93 | $20.04 | 6216 |
| 2025-04-28 | 26.21 | $20.08 | 4100 |
| 2025-04-25 | 27.56 | $19.99 | 4740 |
| 2025-04-24 | 28.54 | $20.00 | 1413 |
| 2025-04-23 | 29.49 | $20.04 | 7900 |
| 2025-04-22 | 30.49 | $19.90 | 5300 |
| 2025-04-21 | 31.42 | $19.83 | 12900 |
| 2025-04-17 | 32.41 | $20.21 | 10823 |
| 2025-04-16 | 33.52 | $19.61 | 4928 |
| 2025-04-15 | 33.72 | $19.10 | 9528 |
| 2025-04-14 | 33.94 | $19.20 | 5900 |
| 2025-04-11 | 32.97 | $18.74 | 3600 |
| 2025-04-10 | 30.60 | $18.73 | 6900 |
| 2025-04-09 | 28.14 | $19.27 | 21000 |
| 2025-04-08 | 25.56 | $19.55 | 6300 |
| 2025-04-07 | 23.34 | $19.28 | 10218 |
| 2025-04-04 | 21.01 | $19.95 | 16200 |
| 2025-04-03 | 19.01 | $20.64 | 712 |
| 2025-04-02 | 18.25 | $20.61 | 1300 |
| 2025-04-01 | 17.45 | $20.64 | 400 |
| 2025-03-31 | 16.39 | $20.59 | 2042 |
| 2025-03-28 | 15.28 | $20.65 | 3500 |
| 2025-03-27 | 14.22 | $20.64 | 2000 |
| 2025-03-26 | 13.12 | $20.65 | 636 |
| 2025-03-25 | 12.23 | $20.70 | 2300 |
| 2025-03-24 | 11.28 | $20.72 | 1100 |
| 2025-03-21 | 10.86 | $20.74 | 1924 |
| 2025-03-20 | 10.42 | $20.77 | 4325 |
| 2025-03-19 | 9.95 | $20.73 | 1321 |
| 2025-03-18 | 9.92 | $20.84 | 2500 |
| 2025-03-17 | 9.97 | $20.91 | 1600 |
| 2025-03-14 | 10.02 | $20.67 | 5816 |
| 2025-03-13 | 10.07 | $20.73 | 8839 |
| 2025-03-12 | 10.07 | $20.88 | 1000 |
| 2025-03-11 | 10.44 | $20.83 | 5900 |
| 2025-03-10 | 10.84 | $20.96 | 7617 |
| 2025-03-07 | 11.17 | $21.01 | 1913 |
| 2025-03-06 | 11.53 | $20.87 | 15421 |
| 2025-03-05 | 12.07 | $20.88 | 7834 |
| 2025-03-04 | 12.25 | $20.97 | 2500 |
| 2025-03-03 | 12.44 | $20.92 | 7731 |
| 2025-02-28 | 12.65 | $20.67 | 5300 |
| 2025-02-27 | 13.12 | $20.74 | 9700 |
| 2025-02-26 | 13.58 | $20.50 | 10300 |
| 2025-02-25 | 13.58 | $20.50 | 7400 |
| 2025-02-24 | 13.66 | $20.51 | 5925 |
| 2025-02-21 | 13.38 | $20.38 | 2733 |
| 2025-02-20 | 12.96 | $20.38 | 4108 |
| 2025-02-19 | 12.50 | $20.27 | 5714 |
| 2025-02-18 | 12.03 | $20.75 | 2726 |
| 2025-02-14 | 12.46 | $20.79 | 8800 |
| 2025-02-13 | 12.92 | $20.89 | 4203 |
| 2025-02-12 | 13.32 | $20.75 | 1900 |
| 2025-02-11 | 13.97 | $20.67 | 7000 |
| 2025-02-10 | 14.52 | $20.68 | 3900 |
| 2025-02-07 | 15.12 | $20.70 | 1400 |
| 2025-02-06 | 15.71 | $20.70 | 6825 |
| 2025-02-05 | 16.33 | $20.77 | 5640 |
| 2025-02-04 | 16.98 | $20.70 | 2600 |
| 2025-02-03 | 17.85 | $20.65 | 1007 |
| 2025-01-31 | 18.15 | $20.74 | 8718 |
| 2025-01-30 | 18.47 | $20.75 | 3100 |
| 2025-01-29 | 19.13 | $20.76 | 5400 |
| 2025-01-28 | 19.93 | $20.91 | 2000 |
| 2025-01-27 | 20.84 | $21.04 | 2100 |
| 2025-01-24 | 21.81 | $21.02 | 3038 |
| 2025-01-23 | 22.42 | $21.17 | 3128 |
| 2025-01-22 | 23.06 | $20.96 | 1400 |
| 2025-01-21 | 24.18 | $21.16 | 9040 |
| 2025-01-17 | 25.36 | $20.84 | 13609 |
| 2025-01-16 | 26.18 | $20.65 | 2200 |
| 2025-01-15 | 26.74 | $20.77 | 10100 |
| 2025-01-14 | 27.33 | $20.53 | 3700 |
| 2025-01-13 | 27.04 | $20.49 | 7200 |
| 2025-01-10 | 26.73 | $20.49 | 42013 |
| 2025-01-08 | 26.40 | $20.84 | 7920 |
| 2025-01-07 | 26.94 | $20.95 | 2600 |
| 2025-01-06 | 27.51 | $21.01 | 12900 |
| 2025-01-03 | 28.10 | $20.65 | 4526 |
| 2025-01-02 | 27.65 | $20.59 | 6447 |
| 2024-12-31 | 26.79 | $20.50 | 23946 |
| 2024-12-30 | 25.72 | $20.51 | 4004 |
| 2024-12-27 | 24.82 | $20.86 | 3300 |
| 2024-12-26 | 24.04 | $20.84 | 3300 |
| 2024-12-24 | 23.22 | $20.79 | 8100 |
| 2024-12-23 | 22.02 | $20.76 | 7035 |
| 2024-12-20 | 20.72 | $20.72 | 4145 |
| 2024-12-19 | 19.68 | $20.72 | 7500 |
| 2024-12-18 | 18.58 | $20.80 | 16600 |
| 2024-12-17 | 17.75 | $21.07 | 7900 |
| 2024-12-16 | 17.18 | $21.11 | 16018 |
| 2024-12-13 | 16.60 | $21.37 | 1146 |
| 2024-12-12 | 16.43 | $21.42 | 3205 |
| 2024-12-11 | 16.52 | $21.58 | 4700 |
| 2024-12-10 | 16.77 | $21.49 | 1440 |
| 2024-12-09 | 16.72 | $21.46 | 3000 |
| 2024-12-06 | 16.68 | $21.40 | 2711 |
| 2024-12-05 | 16.62 | $21.66 | — |
| 2024-12-04 | 17.17 | $21.66 | 400 |
| 2024-12-03 | 17.75 | $21.72 | 5115 |
| 2024-12-02 | 18.36 | $21.56 | 11845 |
| 2024-11-29 | 18.99 | $21.57 | 2011 |
| 2024-11-27 | 18.96 | $21.49 | 78835 |
| 2024-11-26 | 18.92 | $21.50 | 17139 |
| 2024-11-25 | 18.88 | $21.74 | 4721 |
| 2024-11-22 | 19.87 | $21.91 | 2939 |
| 2024-11-21 | 20.52 | $21.76 | 5900 |
| 2024-11-20 | 21.33 | $21.93 | 2728 |
| 2024-11-19 | 22.45 | $22.08 | 3900 |
| 2024-11-18 | 23.29 | $22.16 | 13042 |
| 2024-11-15 | 23.93 | $22.03 | 6200 |
| 2024-11-14 | 24.60 | $22.06 | 1800 |
| 2024-11-13 | 25.65 | $21.94 | 1800 |
| 2024-11-12 | 26.76 | $22.00 | 4300 |
| 2024-11-11 | 27.99 | $22.22 | 6200 |
| 2024-11-08 | 28.87 | $22.19 | 13100 |
| 2024-11-07 | 29.50 | $22.04 | 5500 |
| 2024-11-06 | 31.05 | $21.90 | 3800 |
| 2024-11-05 | 32.41 | $22.08 | 2300 |
| 2024-11-04 | 33.44 | $21.96 | 4340 |
| 2024-11-01 | 34.52 | $22.01 | 3200 |
| 2024-10-31 | 35.66 | $22.11 | 7330 |
| 2024-10-30 | 36.83 | $22.20 | 4707 |
| 2024-10-29 | 37.43 | $22.16 | 12837 |
| 2024-10-28 | 38.05 | $22.08 | 2201 |
| 2024-10-25 | 38.86 | $21.92 | 2200 |
| 2024-10-24 | 40.03 | $21.95 | 2900 |
| 2024-10-23 | 40.46 | $22.03 | 18401 |
| 2024-10-22 | 40.38 | $22.14 | 27932 |
| 2024-10-21 | 39.77 | $22.30 | 26100 |
| 2024-10-18 | 38.69 | $22.40 | 15100 |
| 2024-10-17 | 37.32 | $22.30 | 10919 |
| 2024-10-16 | 35.92 | $22.14 | 7814 |
| 2024-10-15 | 34.63 | $21.78 | 18500 |
| 2024-10-14 | 33.75 | $21.45 | 8600 |
| 2024-10-11 | 33.25 | $21.35 | 2600 |
| 2024-10-10 | 33.18 | $21.33 | 2000 |
| 2024-10-09 | 33.10 | $21.37 | 3436 |
| 2024-10-08 | 33.10 | $21.33 | 6420 |
| 2024-10-07 | 33.00 | $21.32 | 12400 |
| 2024-10-04 | 32.89 | $21.37 | 5700 |
| 2024-10-03 | 32.98 | $21.27 | 7137 |
| 2024-10-02 | 33.28 | $21.27 | 1900 |
| 2024-10-01 | 33.21 | $21.12 | 13148 |
| 2024-09-30 | 33.34 | $21.19 | 5028 |
| 2024-09-27 | 33.47 | $21.06 | 3400 |
| 2024-09-26 | 33.87 | $21.07 | 4631 |
| 2024-09-25 | 34.28 | $21.10 | 4900 |
| 2024-09-24 | 34.72 | $21.00 | 2746 |
| 2024-09-23 | 35.18 | $21.10 | 10400 |
| 2024-09-20 | 35.49 | $21.04 | 8507 |
| 2024-09-19 | 35.97 | $21.22 | 6549 |
| 2024-09-18 | 35.02 | $21.19 | 10400 |
| 2024-09-17 | 34.03 | $21.42 | 10113 |
| 2024-09-16 | 32.98 | $20.92 | 12007 |
| 2024-09-13 | 32.70 | $20.88 | 5019 |
| 2024-09-12 | 32.72 | $20.85 | 5535 |
| 2024-09-11 | 32.87 | $20.93 | 3200 |
| 2024-09-10 | 32.63 | $20.92 | 10007 |
| 2024-09-09 | 32.52 | $20.85 | 2500 |
| 2024-09-06 | 32.63 | $20.88 | 2827 |
| 2024-09-05 | 32.45 | $20.91 | 5900 |
| 2024-09-04 | 32.10 | $20.96 | 5100 |
| 2024-09-03 | 31.49 | $20.95 | 3400 |
| 2024-08-30 | 30.84 | $20.99 | 3100 |
| 2024-08-29 | 29.97 | $20.93 | 4127 |
| 2024-08-28 | 29.05 | $21.02 | 11700 |
| 2024-08-27 | 28.13 | $21.06 | 17219 |
| 2024-08-26 | 26.67 | $21.07 | 10431 |
| 2024-08-23 | 25.19 | $21.05 | 16121 |
| 2024-08-22 | 23.63 | $21.02 | 9430 |
| 2024-08-21 | 22.07 | $20.96 | 2100 |
| 2024-08-20 | 20.54 | $20.95 | 15003 |
| 2024-08-19 | 18.93 | $20.72 | 8000 |
| 2024-08-16 | 17.77 | $20.73 | 15339 |
| 2024-08-15 | 16.61 | $20.41 | 7404 |
| 2024-08-14 | 16.11 | $20.25 | 18000 |
| 2024-08-13 | 15.58 | $20.14 | 7505 |
| 2024-08-12 | 15.74 | $20.09 | 3000 |
| 2024-08-09 | 16.12 | $19.97 | 5601 |
| 2024-08-08 | 16.53 | $20.11 | 2724 |
| 2024-08-07 | 16.89 | $20.01 | 3438 |
| 2024-08-06 | 16.97 | $20.09 | 2438 |
| 2024-08-05 | 16.74 | $20.03 | 3730 |
| 2024-08-02 | 16.50 | $20.13 | 2624 |
| 2024-08-01 | 16.65 | $20.24 | 4032 |
| 2024-07-31 | 16.80 | $20.19 | 3000 |
| 2024-07-30 | 16.63 | $20.15 | 2700 |
| 2024-07-29 | 16.50 | $20.12 | 1900 |
| 2024-07-26 | 16.37 | $20.10 | 3848 |
| 2024-07-25 | 16.09 | $20.10 | 429 |
| 2024-07-24 | 16.00 | $20.10 | 4500 |
| 2024-07-23 | 15.90 | $20.26 | 7200 |
| 2024-07-22 | 15.07 | $20.06 | 14000 |
| 2024-07-19 | 14.19 | $19.90 | 2235 |
| 2024-07-18 | 14.00 | $19.90 | 2900 |
| 2024-07-17 | 13.76 | $19.93 | 3914 |
| 2024-07-16 | 13.73 | $20.00 | 6945 |
| 2024-07-15 | 13.46 | $19.95 | 6825 |
| 2024-07-12 | 13.18 | $19.73 | 4224 |
| 2024-07-11 | 13.54 | $19.60 | 10939 |
| 2024-07-10 | 14.12 | $19.20 | 40400 |
| 2024-07-09 | 14.83 | $19.41 | 15000 |
| 2024-07-08 | 15.47 | $19.38 | 23600 |
| 2024-07-05 | 16.03 | $19.42 | 1600 |
| 2024-07-03 | 16.76 | $19.37 | 1743 |
| 2024-07-02 | 17.32 | $19.25 | 8800 |
| 2024-07-01 | 17.90 | $19.30 | 13500 |
| 2024-06-28 | 18.48 | $19.29 | 10400 |
| 2024-06-27 | 18.95 | $19.64 | 2124 |
| 2024-06-26 | 19.20 | $19.68 | 9006 |
| 2024-06-25 | 19.57 | $19.91 | 7600 |
| 2024-06-24 | 20.48 | $20.09 | 4300 |
| 2024-06-21 | 21.21 | $20.12 | 4700 |
| 2024-06-20 | 21.52 | $20.29 | 3818 |
| 2024-06-18 | 21.85 | $20.14 | 5800 |
| 2024-06-17 | 22.19 | $20.25 | 6127 |
| 2024-06-14 | 22.03 | $20.56 | 4600 |
| 2024-06-13 | 21.70 | $20.41 | — |
| 2024-06-12 | 21.78 | $20.41 | 6546 |
| 2024-06-11 | 21.87 | $20.30 | 1600 |
| 2024-06-10 | 22.40 | $20.31 | 3700 |
| 2024-06-07 | 23.00 | $20.32 | 4027 |
| 2024-06-06 | 23.67 | $20.36 | 1300 |
| 2024-06-05 | 23.73 | $20.31 | 5700 |
| 2024-06-04 | 23.96 | $20.27 | 4635 |
| 2024-06-03 | 24.02 | $20.26 | 7637 |
| 2024-05-31 | 24.08 | $20.21 | 3028 |
| 2024-05-30 | 24.26 | $20.38 | 2100 |
| 2024-05-29 | 24.09 | $20.23 | 4900 |
| 2024-05-28 | 24.08 | $20.29 | 15333 |
| 2024-05-24 | 23.74 | $20.19 | 17600 |
| 2024-05-23 | 23.60 | $20.02 | 22400 |
| 2024-05-22 | 23.61 | $20.10 | 9000 |
| 2024-05-21 | 22.78 | $20.10 | 14900 |
| 2024-05-20 | 21.90 | $20.15 | 6306 |
| 2024-05-17 | 20.98 | $20.02 | 18002 |
| 2024-05-16 | 20.01 | $20.04 | 11100 |
| 2024-05-15 | 19.33 | $20.03 | 36300 |
| 2024-05-14 | 18.50 | $20.07 | 28117 |
| 2024-05-13 | 17.76 | $20.10 | 16320 |
| 2024-05-10 | 17.00 | $19.96 | 3200 |
| 2024-05-09 | 16.39 | $19.95 | 8700 |
| 2024-05-08 | 15.73 | $19.79 | 4140 |
| 2024-05-07 | 15.45 | $19.64 | 8043 |
| 2024-05-06 | 15.28 | $19.49 | 4829 |
| 2024-05-03 | 15.51 | $19.23 | 9400 |
| 2024-05-02 | 16.16 | $19.33 | 22716 |
| 2024-05-01 | 16.83 | $19.11 | 24200 |
| 2024-04-30 | 17.55 | $19.10 | 12700 |
| 2024-04-29 | 18.05 | $19.27 | 14820 |
| 2024-04-26 | 18.78 | $18.80 | 11300 |
| 2024-04-25 | 18.69 | $18.96 | 3200 |
| 2024-04-24 | 18.73 | $18.95 | 7039 |
| 2024-04-23 | 18.51 | $18.99 | 16030 |
| 2024-04-22 | 18.34 | $19.24 | 18300 |
| 2024-04-19 | 18.42 | $19.43 | 2445 |
| 2024-04-18 | 19.32 | $19.60 | 3100 |
| 2024-04-17 | 20.16 | $19.51 | 6325 |
| 2024-04-16 | 20.94 | $19.70 | 5900 |
| 2024-04-15 | 21.93 | $19.79 | 7343 |
| 2024-04-12 | 22.77 | $19.84 | 6034 |
| 2024-04-11 | 23.46 | $20.08 | 9549 |
| 2024-04-10 | 23.48 | $20.28 | 5400 |
| 2024-04-09 | 23.06 | $20.38 | 3702 |
| 2024-04-08 | 22.62 | $20.39 | 9700 |
| 2024-04-05 | 22.35 | $20.19 | 3348 |
| 2024-04-04 | 22.41 | $20.39 | 15210 |
| 2024-04-03 | 22.33 | $20.38 | 8700 |
| 2024-04-02 | 22.05 | $20.07 | 937 |
| 2024-04-01 | 22.33 | $20.09 | 1547 |
| 2024-03-28 | 22.77 | $19.99 | 3600 |
| 2024-03-27 | 23.36 | $20.00 | 4447 |
| 2024-03-26 | 23.99 | $19.95 | 3446 |
| 2024-03-25 | 24.38 | $19.97 | 2722 |
| 2024-03-22 | 24.87 | $19.85 | 3535 |
| 2024-03-21 | 25.40 | $19.82 | 4300 |
| 2024-03-20 | 25.71 | $20.04 | 3819 |
| 2024-03-19 | 25.71 | $20.14 | 4143 |
| 2024-03-18 | 25.54 | $20.05 | 5202 |
| 2024-03-15 | 25.48 | $19.95 | 2900 |
| 2024-03-14 | 25.56 | $19.89 | 1200 |
| 2024-03-13 | 25.46 | $19.83 | 7700 |
| 2024-03-12 | 25.35 | $19.98 | 3543 |
| 2024-03-11 | 24.86 | $20.03 | 5233 |
| 2024-03-08 | 23.74 | $20.18 | 9000 |
| 2024-03-07 | 22.57 | $20.00 | 4900 |
| 2024-03-06 | 21.62 | $19.85 | 5500 |
| 2024-03-05 | 20.63 | $19.70 | 7200 |
| 2024-03-04 | 19.97 | $19.61 | 7803 |
| 2024-03-01 | 18.95 | $19.61 | 34801 |
| 2024-02-29 | 17.87 | $19.48 | 6105 |
| 2024-02-28 | 17.14 | $19.37 | 7446 |
| 2024-02-27 | 16.49 | $19.34 | 10924 |
| 2024-02-26 | 15.84 | $19.43 | 20500 |
| 2024-02-23 | 15.24 | $19.25 | 3500 |
| 2024-02-22 | 14.88 | $19.34 | 5700 |
| 2024-02-21 | 14.50 | $19.20 | 10300 |
| 2024-02-20 | 14.37 | $19.19 | 6637 |
| 2024-02-16 | 14.16 | $19.30 | 10500 |
| 2024-02-15 | 13.95 | $19.29 | 5300 |
| 2024-02-14 | 13.54 | $19.29 | 2111 |
| 2024-02-13 | 13.58 | $19.16 | 6800 |
| 2024-02-12 | 13.63 | $19.32 | 5500 |
| 2024-02-09 | 13.44 | $19.60 | 4734 |
| 2024-02-08 | 13.47 | $19.29 | 3700 |
| 2024-02-07 | 14.09 | $19.33 | 11242 |
| 2024-02-06 | 14.35 | $19.35 | 4900 |
| 2024-02-05 | 14.75 | $19.37 | 2749 |
| 2024-02-02 | 15.33 | $19.43 | 2300 |
| 2024-02-01 | 15.94 | $19.31 | 11241 |
| 2024-01-31 | 16.51 | $19.34 | 6300 |
| 2024-01-30 | 17.19 | $19.29 | 10510 |
| 2024-01-29 | 18.00 | $19.38 | 2900 |
| 2024-01-26 | 17.96 | $19.44 | 4800 |
| 2024-01-25 | 17.92 | $19.46 | 3747 |
| 2024-01-24 | 18.08 | $19.45 | 25200 |
| 2024-01-23 | 18.24 | $19.48 | 7000 |
| 2024-01-22 | 19.11 | $19.78 | 1931 |
| 2024-01-19 | 19.48 | $19.84 | 631 |
| 2024-01-18 | 19.64 | $19.71 | 3500 |
| 2024-01-17 | 19.80 | $19.60 | 8800 |
| 2024-01-16 | 19.98 | $19.96 | 6747 |
| 2024-01-12 | 19.43 | $20.00 | 7047 |
| 2024-01-11 | 18.79 | $19.85 | 6700 |
| 2024-01-10 | 18.16 | $19.97 | 3400 |
| 2024-01-09 | 16.90 | $20.00 | 7600 |
| 2024-01-08 | 15.57 | $20.10 | 20400 |
| 2024-01-05 | 14.25 | $19.63 | 2500 |
| 2024-01-04 | 13.41 | $19.61 | 4019 |
| 2024-01-03 | 12.53 | $19.60 | 3237 |
| 2024-01-02 | 11.60 | $19.70 | 8729 |
| 2023-12-29 | 10.62 | $19.44 | 10300 |
| 2023-12-28 | 9.60 | $19.34 | 20200 |
| 2023-12-27 | 9.06 | $19.23 | 16700 |
| 2023-12-26 | 8.54 | $19.23 | 7800 |
| 2023-12-22 | 8.11 | $19.01 | 4115 |
| 2023-12-21 | 7.99 | $19.03 | 4300 |
| 2023-12-20 | 7.86 | $19.15 | 17900 |
| 2023-12-19 | 7.64 | $19.01 | 4128 |
| 2023-12-18 | 7.75 | $18.89 | 4426 |
| 2023-12-15 | 7.92 | $18.90 | 8334 |
| 2023-12-14 | 8.00 | $19.17 | 10300 |
| 2023-12-13 | 8.08 | $18.90 | 9500 |
| 2023-12-12 | 8.49 | $18.77 | 10505 |
| 2023-12-11 | 8.93 | $18.31 | 6900 |
| 2023-12-08 | 9.38 | $18.60 | 9800 |
| 2023-12-07 | 9.48 | $19.11 | 8328 |
| 2023-12-06 | 8.87 | $19.00 | 12200 |
| 2023-12-05 | 8.35 | $18.95 | 29700 |
| 2023-12-04 | 7.89 | $18.34 | 11216 |
| 2023-12-01 | 8.05 | $18.21 | 8125 |
| 2023-11-30 | 8.33 | $17.96 | 19500 |
| 2023-11-29 | 8.24 | $17.91 | 6100 |
| 2023-11-28 | 8.46 | $17.88 | 5802 |
| 2023-11-27 | 8.62 | $17.80 | 7400 |
| 2023-11-24 | 8.79 | $18.00 | 2703 |
| 2023-11-22 | 9.22 | $17.55 | 11600 |
| 2023-11-21 | 9.44 | $17.47 | 2800 |
| 2023-11-20 | 9.44 | $17.71 | 2641 |
| 2023-11-17 | 9.58 | $18.08 | 6900 |
| 2023-11-16 | 10.02 | $17.98 | 4410 |
| 2023-11-15 | 10.34 | $18.09 | 8118 |
| 2023-11-14 | 10.69 | $18.14 | 8500 |
| 2023-11-13 | 10.79 | $18.15 | 11100 |
| 2023-11-10 | 11.03 | $17.84 | 822 |
| 2023-11-09 | 11.41 | $17.70 | 1935 |
| 2023-11-08 | 11.63 | $17.79 | 3502 |
| 2023-11-07 | 11.98 | $17.72 | 6500 |
| 2023-11-06 | 12.35 | $17.83 | 2810 |
| 2023-11-03 | 12.99 | $17.87 | 2931 |
| 2023-11-02 | 13.66 | $17.62 | 8625 |
| 2023-11-01 | 14.07 | $16.87 | 3832 |
| 2023-10-31 | 13.66 | $16.86 | 3900 |
| 2023-10-30 | 13.04 | $16.70 | 2440 |
| 2023-10-27 | 12.92 | $16.90 | 3000 |
| 2023-10-26 | 13.02 | $16.87 | 2500 |
| 2023-10-25 | 12.97 | $17.40 | 1000 |
| 2023-10-24 | 13.59 | $17.16 | 1220 |
| 2023-10-23 | 13.70 | $17.58 | 1900 |
| 2023-10-20 | 13.83 | $17.58 | 2400 |
| 2023-10-19 | 14.27 | $17.18 | 3700 |
| 2023-10-18 | 14.74 | $17.94 | 2434 |
| 2023-10-17 | 15.31 | $17.95 | 3700 |
| 2023-10-16 | 15.50 | $17.99 | 2400 |
| 2023-10-13 | 15.83 | $17.47 | 6143 |
| 2023-10-12 | 16.62 | $17.75 | 2239 |
| 2023-10-11 | 17.46 | $17.34 | 1109 |
| 2023-10-10 | 17.87 | $17.36 | 2600 |
| 2023-10-09 | 18.33 | $17.50 | 3100 |
| 2023-10-06 | 18.80 | $17.28 | 1900 |
| 2023-10-05 | 19.06 | $17.25 | 13800 |
| 2023-10-04 | 19.34 | $17.30 | 8602 |
| 2023-10-03 | 19.08 | $17.60 | 5600 |
| 2023-10-02 | 19.15 | $17.84 | 5804 |
| 2023-09-29 | 19.46 | $17.99 | 8444 |
| 2023-09-28 | 19.88 | $17.61 | 18800 |
| 2023-09-27 | 19.84 | $17.77 | 3000 |
| 2023-09-26 | 20.05 | $17.65 | 7317 |
| 2023-09-25 | 20.27 | $17.95 | 28500 |
| 2023-09-22 | 20.86 | $18.38 | 2328 |
| 2023-09-21 | 21.77 | $18.23 | 7643 |
| 2023-09-20 | 22.72 | $18.40 | 9731 |
| 2023-09-19 | 23.73 | $18.99 | 6209 |
| 2023-09-18 | 23.46 | $19.03 | 4600 |
| 2023-09-15 | 23.08 | $19.13 | 10500 |
| 2023-09-14 | 22.63 | $19.24 | 3100 |
| 2023-09-13 | 22.36 | $18.91 | 5700 |
| 2023-09-12 | 22.07 | $19.01 | 5600 |
| 2023-09-11 | 21.88 | $19.12 | 8928 |
| 2023-09-08 | 21.44 | $19.04 | 9537 |
| 2023-09-07 | 21.09 | $19.29 | 4243 |
| 2023-09-06 | 20.26 | $19.52 | 6021 |
| 2023-09-05 | 19.12 | $19.50 | 15700 |
| 2023-09-01 | 17.92 | $19.20 | 2100 |
| 2023-08-31 | 17.32 | $19.11 | 4035 |
| 2023-08-30 | 16.74 | $19.02 | 5040 |
| 2023-08-29 | 16.13 | $18.76 | 49400 |
| 2023-08-28 | 15.82 | $18.41 | 29300 |
| 2023-08-25 | 15.55 | $17.62 | 2900 |
| 2023-08-24 | 15.88 | $17.35 | 7412 |
| 2023-08-23 | 15.80 | $17.39 | 3800 |
| 2023-08-22 | 16.14 | $17.27 | 7900 |
| 2023-08-21 | 16.39 | $17.87 | 1841 |
| 2023-08-18 | 16.81 | $18.01 | 6800 |
| 2023-08-17 | 17.25 | $18.11 | 6641 |
| 2023-08-16 | 16.37 | $18.10 | 6300 |
| 2023-08-15 | 15.45 | $18.10 | 8000 |
| 2023-08-14 | 14.26 | $18.13 | 11705 |
| 2023-08-11 | 13.00 | $18.43 | 12300 |
| 2023-08-10 | 11.67 | $17.46 | 23800 |
| 2023-08-09 | 11.50 | $17.22 | 10500 |
| 2023-08-08 | 11.49 | $17.31 | 13922 |
| 2023-08-07 | 11.37 | $17.19 | 4500 |
| 2023-08-04 | 11.32 | $17.24 | 25800 |
| 2023-08-03 | 11.41 | $17.40 | 2522 |
| 2023-08-02 | 11.21 | $17.60 | 945 |
| 2023-08-01 | 10.40 | $17.56 | 2921 |
| 2023-07-31 | 9.54 | $17.65 | 4900 |
| 2023-07-28 | 8.65 | $17.50 | 3935 |
| 2023-07-27 | 8.46 | $17.45 | 1839 |
| 2023-07-26 | 8.46 | $17.49 | 830 |
| 2023-07-25 | 8.46 | $17.31 | 2209 |
| 2023-07-24 | 8.80 | $17.15 | 1718 |
| 2023-07-21 | 9.15 | $16.93 | 7117 |
| 2023-07-20 | 9.52 | $17.11 | 13448 |
| 2023-07-19 | 9.92 | $17.20 | 10200 |
| 2023-07-18 | 9.78 | $17.16 | 5247 |
| 2023-07-17 | 9.85 | $17.01 | 7900 |
| 2023-07-14 | 9.93 | $16.88 | 14213 |
| 2023-07-13 | 10.30 | $16.96 | 6000 |
| 2023-07-12 | 10.52 | $17.08 | 6300 |
| 2023-07-11 | 10.67 | $17.10 | 4838 |
| 2023-07-10 | 10.95 | $16.95 | 6100 |
| 2023-07-07 | 11.25 | $16.90 | 1920 |
| 2023-07-06 | 11.57 | $16.73 | 2300 |
| 2023-07-05 | 11.88 | $16.85 | 13818 |
| 2023-07-03 | 12.48 | $16.88 | 10316 |
| 2023-06-30 | 13.12 | $16.98 | 1200 |
| 2023-06-29 | 13.21 | $17.00 | 12200 |
| 2023-06-28 | 13.30 | $16.61 | 1418 |
| 2023-06-27 | 13.89 | $16.55 | 4600 |
| 2023-06-26 | 14.50 | $16.32 | 4100 |
| 2023-06-23 | 15.06 | $16.30 | 5800 |
| 2023-06-22 | 15.30 | $16.30 | 6233 |
| 2023-06-21 | 15.77 | $16.52 | 9046 |
| 2023-06-20 | 16.47 | $16.59 | 9624 |
| 2023-06-16 | 17.17 | $16.73 | 12615 |
| 2023-06-15 | 17.64 | $16.77 | 5700 |
| 2023-06-14 | 18.14 | $16.75 | 7043 |
| 2023-06-13 | 18.69 | $16.60 | 13004 |
| 2023-06-12 | 19.28 | $16.38 | 4533 |
| 2023-06-09 | 19.80 | $16.58 | 4300 |
| 2023-06-08 | 20.11 | $16.82 | 3600 |
| 2023-06-07 | 20.44 | $16.67 | 10033 |
| 2023-06-06 | 20.78 | $16.35 | 13400 |
| 2023-06-05 | 21.66 | $16.09 | 23200 |
| 2023-06-02 | 22.62 | $15.96 | 32300 |
| 2023-06-01 | 23.40 | $15.38 | 6700 |
| 2023-05-31 | 23.34 | $15.20 | 8900 |
| 2023-05-30 | 23.23 | $15.32 | 11011 |
| 2023-05-26 | 23.18 | $15.50 | 5329 |
| 2023-05-25 | 23.23 | $15.38 | 6500 |
| 2023-05-24 | 23.37 | $15.50 | 9930 |
| 2023-05-23 | 23.56 | $15.80 | 7315 |
| 2023-05-22 | 24.15 | $15.87 | 2246 |
| 2023-05-19 | 24.84 | $16.12 | 7200 |
| 2023-05-18 | 25.75 | $16.30 | 2326 |
| 2023-05-17 | 26.57 | $16.35 | 4000 |
| 2023-05-16 | 27.44 | $16.35 | 4100 |
| 2023-05-15 | 28.36 | $16.25 | 2600 |
| 2023-05-12 | 29.56 | $16.45 | 210 |
| 2023-05-11 | 31.02 | $16.34 | 9027 |
| 2023-05-10 | 32.56 | $16.37 | 8925 |
| 2023-05-09 | 33.87 | $16.07 | 10300 |
| 2023-05-08 | 34.41 | $15.97 | 9219 |
| 2023-05-05 | 34.83 | $15.20 | 4334 |
| 2023-05-04 | 34.55 | $15.18 | 3500 |
| 2023-05-03 | 34.13 | $15.15 | 6400 |
| 2023-05-02 | 33.73 | $15.17 | 29700 |
| 2023-05-01 | 32.80 | $15.29 | 61400 |
| 2023-04-28 | 31.94 | $15.26 | 339428 |
| 2023-04-27 | 31.11 | $16.10 | 23300 |
| 2023-04-26 | 30.09 | $15.31 | 14700 |
| 2023-04-25 | 29.01 | $15.98 | 14500 |
| 2023-04-24 | 28.22 | $16.00 | 129100 |
| 2023-04-21 | 27.38 | $16.50 | 12530 |
| 2023-04-20 | 26.70 | $16.50 | 14100 |
| 2023-04-19 | 25.59 | $16.51 | 34946 |
| 2023-04-18 | 24.41 | $16.85 | 21421 |
| 2023-04-17 | 23.33 | $17.12 | 65012 |
| 2023-04-14 | 22.46 | $17.63 | 22600 |
| 2023-04-13 | 21.66 | $18.28 | 4317 |
| 2023-04-12 | 21.51 | $18.06 | 3900 |
| 2023-04-11 | 21.36 | $18.61 | 10301 |
| 2023-04-10 | 21.21 | $18.69 | 7702 |
| 2023-04-06 | 21.04 | $18.60 | 10600 |
| 2023-04-05 | 21.24 | $18.75 | 336 |
| 2023-04-04 | 21.50 | $18.75 | 17615 |
| 2023-04-03 | 21.77 | $18.87 | 12700 |
| 2023-03-31 | 21.93 | $18.50 | 5225 |
| 2023-03-30 | 22.01 | $18.27 | 8307 |
| 2023-03-29 | 22.06 | $18.15 | 4409 |
| 2023-03-28 | 22.10 | $18.60 | 1548 |
| 2023-03-27 | 22.43 | $18.27 | 11200 |
| 2023-03-24 | 22.78 | $19.25 | 1222 |
| 2023-03-23 | 23.94 | $19.25 | 24100 |
| 2023-03-22 | 25.17 | $18.88 | 1800 |
| 2023-03-21 | 26.47 | $18.99 | 15314 |
| 2023-03-20 | 27.70 | $17.50 | 7500 |
| 2023-03-17 | 28.15 | $17.50 | 7922 |
| 2023-03-16 | 28.54 | $18.02 | 11319 |
| 2023-03-15 | 28.95 | $17.03 | 2800 |
| 2023-03-14 | 28.35 | $17.50 | 9400 |
| 2023-03-13 | 27.71 | $16.71 | 11601 |
| 2023-03-10 | 26.11 | $17.99 | 25300 |
| 2023-03-09 | 24.73 | $18.40 | 6600 |
| 2023-03-08 | 23.96 | $18.67 | 1811 |
| 2023-03-07 | 23.15 | $18.75 | 3100 |
| 2023-03-06 | 22.31 | $18.73 | 3247 |
| 2023-03-03 | 21.52 | $18.72 | 11321 |
| 2023-03-02 | 20.69 | $18.55 | 5849 |
| 2023-03-01 | 19.96 | $19.01 | 2800 |
| 2023-02-28 | 19.39 | $19.44 | 14611 |
| 2023-02-27 | 18.80 | $19.10 | 7720 |
| 2023-02-24 | 18.30 | $19.41 | 17600 |
| 2023-02-23 | 17.94 | $20.47 | 8716 |
| 2023-02-22 | 18.38 | $20.66 | 1330 |
| 2023-02-21 | 19.25 | $20.98 | 8200 |
| 2023-02-17 | 20.24 | $21.53 | 3200 |
| 2023-02-16 | 20.46 | $22.01 | 2100 |
| 2023-02-15 | 20.25 | $22.00 | 800 |
| 2023-02-14 | 20.34 | $22.07 | 1400 |
| 2023-02-13 | 20.44 | $22.21 | 2200 |
| 2023-02-10 | 20.69 | $22.20 | 1133 |
| 2023-02-09 | 20.23 | $22.22 | 2900 |
| 2023-02-08 | 19.76 | $22.15 | 200 |
| 2023-02-07 | 19.69 | $22.37 | 746 |
| 2023-02-06 | 19.31 | $22.00 | 6800 |
| 2023-02-03 | 18.92 | $22.40 | 2833 |
| 2023-02-02 | 18.77 | $21.60 | 2106 |
| 2023-02-01 | 19.27 | $21.50 | 1434 |
| 2023-01-31 | 20.00 | $21.49 | 7100 |
| 2023-01-30 | 20.78 | $21.25 | 3300 |
| 2023-01-27 | 21.56 | $21.48 | 3100 |
| 2023-01-26 | 22.38 | $21.29 | 2542 |
| 2023-01-25 | 23.46 | $21.64 | 1200 |
| 2023-01-24 | 23.41 | $21.49 | 2700 |
| 2023-01-23 | 23.54 | $20.89 | 2200 |
| 2023-01-20 | 23.75 | $21.52 | 2843 |
| 2023-01-19 | 22.66 | $21.44 | 700 |
| 2023-01-18 | 21.73 | $21.38 | 3735 |
| 2023-01-17 | 20.80 | $20.97 | 2519 |
| 2023-01-13 | 20.15 | $20.50 | 3600 |
| 2023-01-12 | 19.92 | $20.16 | 3600 |
| 2023-01-11 | 19.69 | $20.04 | 1700 |
| 2023-01-10 | 19.59 | $20.39 | 1505 |
| 2023-01-09 | 19.05 | $20.45 | 1300 |
| 2023-01-06 | 18.49 | $20.35 | 4310 |
| 2023-01-05 | 18.01 | $20.31 | 6427 |
| 2023-01-04 | 17.50 | $20.05 | 2800 |
| 2023-01-03 | 17.36 | $20.04 | 928 |
| 2022-12-30 | 17.23 | $19.70 | 2000 |
| 2022-12-29 | 17.29 | $19.69 | 3000 |
| 2022-12-28 | 17.49 | $19.42 | 4326 |
| 2022-12-27 | 17.70 | $19.63 | 817 |
| 2022-12-23 | 18.16 | $19.75 | 3942 |
| 2022-12-22 | 18.65 | $19.60 | 5200 |
| 2022-12-21 | 19.35 | $19.94 | 5500 |
| 2022-12-20 | 19.84 | $19.82 | 15617 |
| 2022-12-19 | 20.35 | $19.94 | 7308 |
| 2022-12-16 | 20.95 | $20.04 | 7000 |
| 2022-12-15 | 21.34 | $20.00 | 10800 |
| 2022-12-14 | 21.75 | $20.17 | 6500 |
| 2022-12-13 | 22.01 | $19.97 | 6800 |
| 2022-12-12 | 22.47 | $19.45 | 22700 |
| 2022-12-09 | 23.04 | $18.45 | 11923 |
| 2022-12-08 | 23.89 | $18.28 | 37447 |
| 2022-12-07 | 24.84 | $18.01 | 11600 |
| 2022-12-06 | 25.30 | $18.30 | 4800 |
| 2022-12-05 | 26.03 | $18.21 | 5548 |
| 2022-12-02 | 26.80 | $18.81 | 6000 |
| 2022-12-01 | 27.84 | $18.53 | 445 |
| 2022-11-30 | 28.66 | $18.48 | 1235 |
| 2022-11-29 | 29.50 | $18.23 | 10707 |
| 2022-11-28 | 30.47 | $18.10 | 13500 |
| 2022-11-25 | 31.50 | $18.29 | 6138 |
| 2022-11-23 | 32.14 | $18.57 | 13745 |
| 2022-11-22 | 32.81 | $18.18 | 21700 |
| 2022-11-21 | 33.18 | $18.14 | 15842 |
| 2022-11-18 | 33.57 | $18.30 | 8631 |
| 2022-11-17 | 34.05 | $18.65 | 5500 |
| 2022-11-16 | 34.56 | $19.11 | 3608 |
| 2022-11-15 | 35.58 | $19.50 | 9238 |
| 2022-11-14 | 36.90 | $19.50 | 4700 |
| 2022-11-11 | 38.19 | $20.30 | 2500 |
| 2022-11-10 | 39.98 | $20.35 | 9901 |
| 2022-11-09 | 41.86 | $18.57 | 2120 |
| 2022-11-08 | 42.22 | $18.22 | 3900 |
| 2022-11-07 | 42.13 | $18.00 | 4600 |
| 2022-11-04 | 41.71 | $17.97 | 1732 |
| 2022-11-03 | 41.28 | $17.88 | 6112 |
| 2022-11-02 | 40.83 | $18.25 | 1705 |
| 2022-11-01 | 40.55 | $18.64 | 2644 |
| 2022-10-31 | 40.30 | $18.25 | 7600 |
| 2022-10-28 | 40.04 | $18.60 | 9612 |
| 2022-10-27 | 39.82 | $18.20 | 3300 |
| 2022-10-26 | 39.42 | $18.06 | 9600 |
| 2022-10-25 | 39.00 | $18.10 | 18516 |
| 2022-10-24 | 38.56 | $17.33 | 43221 |
| 2022-10-21 | 37.47 | $17.60 | 31100 |
| 2022-10-20 | 36.48 | $17.90 | 31400 |
| 2022-10-19 | 35.43 | $18.01 | 47229 |
| 2022-10-18 | 34.37 | $18.34 | 43615 |
| 2022-10-17 | 33.37 | $19.84 | 5700 |
| 2022-10-14 | 32.73 | $19.99 | 12400 |
| 2022-10-13 | 32.05 | $20.17 | 7100 |
| 2022-10-12 | 31.73 | $21.77 | 610 |
| 2022-10-11 | 32.15 | $20.62 | 2222 |
| 2022-10-10 | 31.55 | $21.31 | 1700 |
| 2022-10-07 | 31.09 | $21.38 | 1711 |
| 2022-10-06 | 30.86 | $21.52 | 435 |
| 2022-10-05 | 30.75 | $21.42 | 1800 |
| 2022-10-04 | 30.53 | $21.62 | 2315 |
| 2022-10-03 | 30.29 | $21.65 | 2900 |
| 2022-09-30 | 30.17 | $21.39 | 22443 |
| 2022-09-29 | 30.04 | $21.62 | 446970 |
| 2022-09-28 | 30.24 | $21.62 | 4900 |
| 2022-09-27 | 30.45 | $20.96 | 3100 |
| 2022-09-26 | 29.69 | $20.61 | 3835 |
| 2022-09-23 | 28.95 | $20.64 | 10800 |
| 2022-09-22 | 28.22 | $21.03 | 3635 |
| 2022-09-21 | 27.71 | $21.62 | 6014 |
| 2022-09-20 | 27.17 | $21.60 | 6100 |
| 2022-09-19 | 26.86 | $22.44 | 7436 |
| 2022-09-16 | 26.62 | $22.90 | 5911 |
| 2022-09-15 | 26.37 | $22.05 | 15647 |
| 2022-09-14 | 24.75 | $21.85 | 5800 |
| 2022-09-13 | 23.20 | $21.95 | 16803 |
| 2022-09-12 | 21.56 | $22.75 | 1548 |
| 2022-09-09 | 20.57 | $23.25 | 600 |
| 2022-09-08 | 19.84 | $22.97 | 3537 |
| 2022-09-07 | 19.07 | $23.60 | 501 |
| 2022-09-06 | 18.69 | $23.19 | 443 |
| 2022-09-02 | 17.80 | $23.18 | 303 |
| 2022-09-01 | 16.80 | $23.24 | 1238 |
| 2022-08-31 | 15.75 | $23.57 | 4024 |
| 2022-08-30 | 15.03 | $24.20 | 1300 |
| 2022-08-29 | 14.28 | $23.85 | 726 |
| 2022-08-26 | 13.98 | $24.20 | 2321 |
| 2022-08-25 | 14.07 | $24.37 | 223635 |
| 2022-08-24 | 14.33 | $24.37 | 3834 |
| 2022-08-23 | 14.59 | $24.36 | 9100 |
| 2022-08-22 | 13.96 | $24.55 | 2300 |
| 2022-08-19 | 13.12 | $24.70 | 19100 |
| 2022-08-18 | 12.18 | $24.50 | 3004 |
| 2022-08-17 | 11.24 | $24.54 | 11028 |
| 2022-08-16 | 10.25 | $24.12 | 1200 |
| 2022-08-15 | 9.69 | $24.25 | 3216 |
| 2022-08-12 | 8.93 | $24.08 | 4500 |
| 2022-08-11 | 8.36 | $24.05 | 2428 |
| 2022-08-10 | 7.76 | $23.69 | 4200 |
| 2022-08-09 | 7.64 | $23.00 | 4910 |
| 2022-08-08 | 7.86 | $23.10 | 1600 |
| 2022-08-05 | 8.08 | $23.20 | 600 |
| 2022-08-04 | 8.21 | $23.30 | 6100 |
| 2022-08-03 | 8.31 | $23.29 | 1327 |
| 2022-08-02 | 8.42 | $23.20 | 620 |
| 2022-08-01 | 8.34 | $22.96 | 9000 |
| 2022-07-29 | 8.52 | $22.50 | 7649 |
| 2022-07-28 | 8.83 | $22.39 | 20400 |
| 2022-07-27 | 9.08 | $22.44 | 3445 |
| 2022-07-26 | 9.35 | $22.30 | 2800 |
| 2022-07-25 | 9.72 | $22.29 | 1300 |
| 2022-07-22 | 9.96 | $22.10 | 1900 |
| 2022-07-21 | 10.17 | $22.29 | 2933 |
| 2022-07-20 | 10.39 | $22.20 | 3714 |
| 2022-07-19 | 10.86 | $22.30 | 2232 |
| 2022-07-18 | 11.40 | $22.50 | 200 |
| 2022-07-15 | 11.77 | $22.07 | 3738 |
| 2022-07-14 | 12.31 | $22.35 | 1349 |
| 2022-07-13 | 12.82 | $22.79 | 2300 |
| 2022-07-12 | 13.36 | $22.53 | 2900 |
| 2022-07-11 | 13.96 | $22.60 | 111967 |
| 2022-07-08 | 14.55 | $22.60 | 5700 |
| 2022-07-07 | 15.17 | $22.70 | 1200 |
| 2022-07-06 | 15.37 | $22.33 | 2012 |
| 2022-07-05 | 15.66 | $22.19 | 736 |
| 2022-07-01 | 16.33 | $22.24 | 7524 |
| 2022-06-30 | 17.02 | $21.75 | 6300 |
| 2022-06-29 | 17.85 | $21.82 | 56133 |
| 2022-06-28 | 18.72 | $21.82 | 400 |
| 2022-06-27 | 19.63 | $22.30 | 3712 |
| 2022-06-24 | 20.47 | $21.77 | 3300 |
| 2022-06-23 | 21.50 | $22.54 | 2140 |
| 2022-06-22 | 22.60 | $21.30 | 3300 |
| 2022-06-21 | 22.80 | $21.39 | 3905 |
| 2022-06-17 | 23.00 | $21.33 | 9548 |
| 2022-06-16 | 23.22 | $21.01 | 1337 |
| 2022-06-15 | 22.58 | $22.00 | 2600 |
| 2022-06-14 | 22.49 | $22.14 | 5412 |
| 2022-06-13 | 22.47 | $22.56 | 8427 |
| 2022-06-10 | 22.66 | $22.95 | 3400 |
| 2022-06-09 | 23.25 | $22.95 | 3204 |
| 2022-06-08 | 23.79 | $22.80 | 1406 |
| 2022-06-07 | 24.21 | $22.90 | 5820 |
| 2022-06-06 | 24.68 | $23.25 | 1300 |
| 2022-06-03 | 25.50 | $23.30 | 28216 |
| 2022-06-02 | 25.98 | $23.30 | 643 |
| 2022-06-01 | 26.49 | $23.30 | 1300 |
| 2022-05-31 | 26.85 | $23.29 | 1100 |
| 2022-05-27 | 27.24 | $23.55 | 2000 |
| 2022-05-26 | 27.65 | $22.80 | 300 |
| 2022-05-25 | 27.30 | $22.80 | 1100 |
| 2022-05-24 | 26.93 | $23.50 | 550 |
| 2022-05-23 | 27.18 | $23.50 | 1422 |
| 2022-05-20 | 27.45 | $24.00 | 675 |
| 2022-05-19 | 28.62 | $24.00 | 939 |
| 2022-05-18 | 29.86 | $24.49 | 5237 |
| 2022-05-17 | 31.15 | $23.00 | 349 |
| 2022-05-16 | 30.93 | $22.41 | 1210 |
| 2022-05-13 | 29.71 | $22.17 | 5700 |
| 2022-05-12 | 28.32 | $22.17 | 4100 |
| 2022-05-11 | 26.87 | $22.13 | 8516 |
| 2022-05-10 | 25.83 | $22.20 | 7521 |
| 2022-05-09 | 24.73 | $22.35 | 7228 |
| 2022-05-06 | 24.04 | $23.00 | 7200 |
| 2022-05-05 | 23.98 | $23.00 | 2900 |
| 2022-05-04 | 23.44 | $23.15 | 7127 |
| 2022-05-03 | 22.99 | $23.15 | 5300 |
| 2022-05-02 | 22.53 | $23.95 | 800 |
| 2022-04-29 | 23.20 | $24.00 | 21429 |
| 2022-04-28 | 23.91 | $23.56 | 934 |
| 2022-04-27 | 23.54 | $23.58 | 3600 |
| 2022-04-26 | 23.32 | $23.94 | 600 |
| 2022-04-25 | 23.70 | $23.96 | 2006 |
| 2022-04-22 | 24.10 | $24.00 | 10812 |
| 2022-04-21 | 24.54 | $24.00 | 9532 |
| 2022-04-20 | 25.09 | $24.48 | 3737 |
| 2022-04-19 | 25.66 | $24.50 | 1600 |
| 2022-04-18 | 25.42 | $24.44 | 2500 |
| 2022-04-14 | 25.15 | $24.25 | 1500 |
| 2022-04-13 | 24.75 | $24.25 | 1800 |
| 2022-04-12 | 24.32 | $24.38 | 7100 |
| 2022-04-11 | 23.75 | $24.27 | 5522 |
| 2022-04-08 | 23.33 | $24.60 | 4623 |
| 2022-04-07 | 23.32 | $24.59 | 15611 |
| 2022-04-06 | 23.24 | $24.80 | 6834 |
| 2022-04-05 | 23.65 | $24.90 | 5000 |
| 2022-04-04 | 24.24 | $24.85 | 800 |
| 2022-04-01 | 24.30 | $24.85 | 7222 |
| 2022-03-31 | 24.35 | $24.95 | 3420 |
| 2022-03-30 | 24.78 | $24.90 | 1100 |
| 2022-03-29 | 25.23 | $25.15 | 4707 |
| 2022-03-28 | 25.88 | $25.00 | 1148 |
| 2022-03-25 | 26.26 | $24.80 | 30000 |
| 2022-03-24 | 26.54 | $25.00 | 7200 |
| 2022-03-23 | 26.98 | $24.85 | 2724 |
| 2022-03-22 | 26.93 | $25.00 | 1100 |
| 2022-03-21 | 27.35 | $25.29 | 1114 |
| 2022-03-18 | 27.78 | $25.27 | 1516 |
| 2022-03-17 | 29.03 | $25.34 | 500 |
| 2022-03-16 | 30.49 | $25.40 | 200 |
| 2022-03-15 | 32.05 | $25.45 | 2000 |
| 2022-03-14 | 33.69 | $24.95 | 1100 |
| 2022-03-11 | 34.44 | $25.08 | 2900 |
| 2022-03-10 | 35.22 | $25.00 | 1516 |
| 2022-03-09 | 36.13 | $25.00 | 926 |
| 2022-03-08 | 36.58 | $25.00 | 6106 |
| 2022-03-07 | 37.03 | $25.05 | 1200 |
| 2022-03-04 | 37.65 | $25.08 | 1400 |
| 2022-03-03 | 37.82 | $25.13 | 650 |
| 2022-03-02 | 38.16 | $25.13 | 628 |
| 2022-03-01 | 38.52 | $25.29 | 2000 |
| 2022-02-28 | 38.90 | $24.96 | 2149 |
| 2022-02-25 | 38.35 | $24.75 | 9635 |
| 2022-02-24 | 37.29 | $24.76 | 11100 |
| 2022-02-23 | 36.17 | $24.92 | 2700 |
| 2022-02-22 | 35.19 | $24.87 | 7600 |
| 2022-02-18 | 34.06 | $24.90 | 4542 |
| 2022-02-17 | 33.04 | $24.51 | 916 |
| 2022-02-16 | 31.48 | $24.75 | 6900 |
| 2022-02-15 | 29.84 | $24.70 | 9005 |
| 2022-02-14 | 28.25 | $24.79 | 7000 |
| 2022-02-11 | 26.55 | $25.01 | 15600 |
| 2022-02-10 | 25.02 | $25.21 | 9845 |
| 2022-02-09 | 23.56 | $25.54 | 1000 |
| 2022-02-08 | 22.34 | $25.41 | 3500 |
| 2022-02-07 | 21.05 | $25.75 | 2100 |
| 2022-02-04 | 20.07 | $25.90 | 3800 |
| 2022-02-03 | 19.03 | $25.88 | 1713 |
| 2022-02-02 | 17.95 | $25.99 | 3049 |
| 2022-02-01 | 17.03 | $25.99 | 575 |
| 2022-01-31 | 16.11 | $25.99 | 3010 |
| 2022-01-28 | 15.15 | $25.77 | 1600 |
| 2022-01-27 | 13.89 | $26.05 | 4920 |
| 2022-01-26 | 13.23 | $25.95 | 1300 |
| 2022-01-25 | 12.57 | $26.35 | 800 |
| 2022-01-24 | 12.47 | $26.34 | 1436 |
| 2022-01-21 | 12.24 | $26.35 | 45700 |
| 2022-01-20 | 12.40 | $26.55 | 6000 |
| 2022-01-19 | 13.00 | $26.69 | 537 |
| 2022-01-18 | 13.27 | $26.69 | 500 |
| 2022-01-14 | 13.56 | $26.69 | 450 |
| 2022-01-13 | 13.87 | $26.69 | 314 |
| 2022-01-12 | 14.20 | $26.57 | 425 |
| 2022-01-11 | 14.74 | $26.57 | 1100 |
| 2022-01-10 | 15.31 | $26.35 | 400 |
| 2022-01-07 | 15.95 | $26.35 | 1707 |
| 2022-01-06 | 16.62 | $26.20 | 818 |
| 2022-01-05 | 16.79 | $26.20 | 1821 |
| 2022-01-04 | 16.97 | $26.72 | 2400 |
| 2022-01-03 | 17.71 | $26.68 | 700 |
| 2021-12-31 | 18.56 | $26.79 | 7500 |
| 2021-12-30 | 19.45 | $26.35 | 350 |
| 2021-12-29 | 19.74 | $26.35 | 3148 |
| 2021-12-28 | 20.05 | $26.25 | 639 |
| 2021-12-27 | 20.37 | $26.11 | 1800 |
| 2021-12-23 | 20.15 | $26.23 | 300 |
| 2021-12-22 | 20.38 | $26.23 | 3600 |
| 2021-12-21 | 20.63 | $26.36 | 300 |
| 2021-12-20 | 21.16 | $26.19 | 5439 |
| 2021-12-17 | 21.71 | $26.08 | 621 |
| 2021-12-16 | 21.41 | $26.08 | 37225 |
| 2021-12-15 | 21.10 | $26.30 | 743 |
| 2021-12-14 | 20.54 | $26.20 | 1400 |
| 2021-12-13 | 20.03 | $26.45 | 1800 |
| 2021-12-10 | 19.78 | $26.59 | 300 |
| 2021-12-09 | 19.70 | $26.59 | 7000 |
| 2021-12-08 | 19.63 | $26.60 | 2141 |
| 2021-12-07 | 19.55 | $27.00 | 503 |
| 2021-12-06 | 20.02 | $27.03 | 3900 |
| 2021-12-03 | 20.51 | $27.08 | 6500 |
| 2021-12-02 | 21.16 | $27.17 | 102404 |
| 2021-12-01 | 21.92 | $27.05 | 12828 |
| 2021-11-30 | 22.56 | $27.06 | 19100 |
| 2021-11-29 | 23.24 | $26.89 | 2007 |
| 2021-11-26 | 23.64 | $27.15 | 1500 |
| 2021-11-24 | 24.54 | $27.33 | 500 |
| 2021-11-23 | 25.07 | $27.04 | 1400 |
| 2021-11-22 | 26.08 | $26.72 | 500 |
| 2021-11-19 | 27.20 | $27.04 | 1128 |
| 2021-11-18 | 28.38 | $27.25 | 2000 |
| 2021-11-17 | 29.66 | $27.10 | 4417 |
| 2021-11-16 | 31.10 | $26.90 | 2743 |
| 2021-11-15 | 32.63 | $27.27 | 2932 |
| 2021-11-12 | 33.87 | $27.40 | 400 |
| 2021-11-11 | 34.61 | $27.40 | 3800 |
| 2021-11-10 | 35.39 | $27.36 | 900 |
| 2021-11-09 | 35.57 | $27.40 | 2300 |
| 2021-11-08 | 35.76 | $27.54 | 627 |
| 2021-11-05 | 35.95 | $27.14 | 1200 |
| 2021-11-04 | 36.62 | $27.14 | 3200 |
| 2021-11-03 | 37.31 | $27.31 | 3900 |
| 2021-11-02 | 37.88 | $27.61 | 2100 |
| 2021-11-01 | 38.33 | $27.98 | 1545 |
| 2021-10-29 | 38.82 | $27.41 | 405 |
| 2021-10-28 | 39.97 | $27.39 | 2515 |
| 2021-10-27 | 41.19 | $27.20 | 4713 |
| 2021-10-26 | 42.73 | $27.40 | 524 |
| 2021-10-25 | 43.64 | $27.01 | 820 |
| 2021-10-22 | 44.96 | $27.25 | — |
| 2021-10-21 | 45.65 | $27.25 | 1000 |
| 2021-10-20 | 46.37 | $27.00 | 1738 |
| 2021-10-19 | 47.19 | $26.86 | 1000 |
| 2021-10-18 | 47.76 | $27.00 | 8645 |
| 2021-10-15 | 48.35 | $26.94 | 600 |
| 2021-10-14 | 49.03 | $27.13 | 1400 |
| 2021-10-13 | 49.36 | $26.80 | 1712 |
| 2021-10-12 | 50.08 | $27.00 | 60900 |
| 2021-10-11 | 50.84 | $26.65 | — |
| 2021-10-08 | 51.98 | $26.65 | 1900 |
| 2021-10-07 | 53.19 | $26.68 | 5500 |
| 2021-10-06 | 54.47 | $26.50 | 3922 |
| 2021-10-05 | 55.83 | $26.67 | 700 |
| 2021-10-04 | 56.76 | $26.77 | 1500 |
| 2021-10-01 | 57.56 | $26.95 | 1837 |
| 2021-09-30 | 58.41 | $27.09 | 1300 |
| 2021-09-29 | 59.29 | $26.83 | 800 |
| 2021-09-28 | 60.36 | $26.90 | 1900 |
| 2021-09-27 | 61.36 | $27.01 | — |
| 2021-09-24 | 62.25 | $27.01 | 200 |
| 2021-09-23 | 63.19 | $27.12 | — |
| 2021-09-22 | 64.01 | $27.12 | 1117 |
| 2021-09-21 | 64.87 | $26.82 | 419 |
| 2021-09-20 | 65.92 | $27.11 | 300 |
| 2021-09-17 | 66.61 | $27.28 | 526 |
| 2021-09-16 | 67.34 | $27.35 | 545 |
| 2021-09-15 | 67.45 | $27.20 | 1216 |
| 2021-09-14 | 67.61 | $27.00 | 4400 |
| 2021-09-13 | 67.83 | $27.22 | — |
| 2021-09-10 | 67.74 | $27.22 | 300 |
| 2021-09-09 | 67.64 | $27.10 | 500 |
| 2021-09-08 | 67.57 | $27.05 | 242 |
| 2021-09-07 | 67.50 | $27.02 | 1013 |
| 2021-09-03 | 67.43 | $27.49 | 309 |
| 2021-09-02 | 66.75 | $27.48 | 1104 |
| 2021-09-01 | 66.04 | $27.44 | 903 |
| 2021-08-31 | 65.30 | $27.43 | 800 |
| 2021-08-30 | 64.52 | $27.43 | 735 |
| 2021-08-27 | 63.61 | $27.20 | 2231 |
| 2021-08-26 | 62.67 | $27.15 | 3400 |
| 2021-08-25 | 61.70 | $27.03 | 4500 |
| 2021-08-24 | 60.68 | $27.00 | 12500 |
| 2021-08-23 | 59.63 | $26.93 | 549 |
| 2021-08-20 | 58.53 | $27.25 | 9300 |
| 2021-08-19 | 57.38 | $26.80 | 3729 |
| 2021-08-18 | 56.20 | $26.84 | 2149 |
| 2021-08-17 | 54.88 | $26.86 | 23405 |
| 2021-08-16 | 53.49 | $26.38 | 1200 |
| 2021-08-13 | 52.06 | $26.29 | 25131 |
| 2021-08-12 | 50.55 | $26.06 | 30900 |
| 2021-08-11 | 48.99 | $26.05 | 9528 |
| 2021-08-10 | 47.34 | $26.09 | 400 |
| 2021-08-09 | 45.60 | $26.00 | 16100 |
| 2021-08-06 | 43.78 | $26.05 | 47200 |
| 2021-08-05 | 41.85 | $26.40 | 22000 |
| 2021-08-04 | 39.62 | $26.52 | 23832 |
| 2021-08-03 | 37.20 | $26.55 | 13329 |
| 2021-08-02 | 34.63 | $26.77 | 1403 |
| 2021-07-30 | 31.79 | $26.73 | 386417 |
| 2021-07-29 | 28.81 | $26.66 | 81100 |
| 2021-07-28 | 25.53 | $26.58 | 63342 |
| 2021-07-27 | 22.07 | $26.82 | 39700 |
| 2021-07-26 | 18.32 | $27.34 | 2205 |
| 2021-07-23 | 14.30 | $27.34 | — |
| 2021-07-22 | 9.87 | $27.34 | 8949 |
| 2021-07-21 | 5.21 | $27.35 | — |
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