Is Swan Hedged Equity US Large Cap ETF (HEGD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Swan Hedged Equity US Large Cap ETF (HEGD) research center and poll results.
CBOE : HEGD
Swan Hedged Equity US Large Cap ETF — Technical Indicators
$26.43 USD
$0 (0.0%)
- Volume
- 57.51K
- Average Volume
- 99.64K
- Market Capitalization
- $529.49M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.19
- Year Low
- $23.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.66
2026-07-24
Close Price
$26.45
Vol: 57519
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.92
Average
20.64
Maximum
26.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.66 | $26.45 | 57519 |
| 2026-07-23 | 26.65 | $26.43 | 30545 |
| 2026-07-22 | 26.65 | $26.71 | 25922 |
| 2026-07-21 | 26.64 | $26.71 | 47839 |
| 2026-07-20 | 26.63 | $26.52 | 112000 |
| 2026-07-17 | 26.64 | $26.62 | 48700 |
| 2026-07-16 | 26.64 | $26.77 | 69500 |
| 2026-07-15 | 26.64 | $26.86 | 59940 |
| 2026-07-14 | 26.64 | $26.83 | 114200 |
| 2026-07-13 | 26.63 | $26.72 | 61819 |
| 2026-07-10 | 26.62 | $26.87 | 74835 |
| 2026-07-09 | 26.58 | $26.79 | 50728 |
| 2026-07-08 | 26.57 | $26.65 | 97333 |
| 2026-07-07 | 26.56 | $26.69 | 37122 |
| 2026-07-06 | 26.55 | $26.81 | 70247 |
| 2026-07-02 | 26.56 | $26.63 | 141406 |
| 2026-07-01 | 26.57 | $26.63 | 67611 |
| 2026-06-30 | 26.60 | $26.66 | 116900 |
| 2026-06-29 | 26.62 | $26.54 | 133142 |
| 2026-06-26 | 26.64 | $26.29 | 149819 |
| 2026-06-25 | 26.67 | $26.34 | 520200 |
| 2026-06-24 | 26.69 | $26.40 | 48043 |
| 2026-06-23 | 26.72 | $26.38 | 116241 |
| 2026-06-22 | 26.73 | $26.62 | 267748 |
| 2026-06-18 | 26.73 | $26.72 | 76637 |
| 2026-06-17 | 26.72 | $26.54 | 85315 |
| 2026-06-16 | 26.72 | $26.79 | 104748 |
| 2026-06-15 | 26.70 | $26.89 | 175500 |
| 2026-06-12 | 26.69 | $26.59 | 54800 |
| 2026-06-11 | 26.70 | $26.49 | 145330 |
| 2026-06-10 | 26.71 | $26.19 | 293700 |
| 2026-06-09 | 26.73 | $26.45 | 126914 |
| 2026-06-08 | 26.73 | $26.50 | 76238 |
| 2026-06-05 | 26.74 | $26.51 | 30836 |
| 2026-06-04 | 26.73 | $27.00 | 49000 |
| 2026-06-03 | 26.70 | $26.94 | 101800 |
| 2026-06-02 | 26.67 | $27.11 | 37239 |
| 2026-06-01 | 26.61 | $27.03 | 44400 |
| 2026-05-29 | 26.57 | $26.97 | 181600 |
| 2026-05-28 | 26.52 | $26.97 | 123746 |
| 2026-05-27 | 26.46 | $26.80 | 146200 |
| 2026-05-26 | 26.42 | $26.82 | 109901 |
| 2026-05-22 | 26.38 | $26.69 | 99029 |
| 2026-05-21 | 26.34 | $26.61 | 115629 |
| 2026-05-20 | 26.30 | $26.57 | 63800 |
| 2026-05-19 | 26.27 | $26.38 | 47700 |
| 2026-05-18 | 26.24 | $26.53 | 74000 |
| 2026-05-15 | 26.20 | $26.56 | 49714 |
| 2026-05-14 | 26.17 | $26.83 | 57907 |
| 2026-05-13 | 26.11 | $26.69 | 55040 |
| 2026-05-12 | 26.06 | $26.54 | 31518 |
| 2026-05-11 | 26.00 | $26.60 | 39739 |
| 2026-05-08 | 25.94 | $26.57 | 42149 |
| 2026-05-07 | 25.87 | $26.41 | 50328 |
| 2026-05-06 | 25.81 | $26.47 | 137519 |
| 2026-05-05 | 25.74 | $26.19 | 165500 |
| 2026-05-04 | 25.67 | $26.02 | 101240 |
| 2026-05-01 | 25.61 | $26.11 | 69200 |
| 2026-04-30 | 25.54 | $26.04 | 263200 |
| 2026-04-29 | 25.48 | $25.86 | 51803 |
| 2026-04-28 | 25.42 | $25.90 | 37700 |
| 2026-04-27 | 25.35 | $26.00 | 31900 |
| 2026-04-24 | 25.27 | $25.98 | 99400 |
| 2026-04-23 | 25.20 | $25.83 | 59314 |
| 2026-04-22 | 25.15 | $25.90 | 369342 |
| 2026-04-21 | 25.09 | $25.74 | 93300 |
| 2026-04-20 | 25.05 | $25.81 | 60701 |
| 2026-04-17 | 24.99 | $25.85 | 139856 |
| 2026-04-16 | 24.94 | $25.65 | 115600 |
| 2026-04-15 | 24.90 | $25.64 | 165300 |
| 2026-04-14 | 24.88 | $25.52 | 70926 |
| 2026-04-13 | 24.85 | $25.30 | 57907 |
| 2026-04-10 | 24.83 | $25.19 | 140600 |
| 2026-04-09 | 24.82 | $25.17 | 118800 |
| 2026-04-08 | 24.82 | $25.08 | 81800 |
| 2026-04-07 | 24.83 | $24.82 | 58800 |
| 2026-04-06 | 24.85 | $24.78 | 63115 |
| 2026-04-02 | 24.88 | $24.80 | 86233 |
| 2026-04-01 | 24.90 | $24.78 | 194800 |
| 2026-03-31 | 24.93 | $24.70 | 542535 |
| 2026-03-30 | 24.96 | $24.46 | 175308 |
| 2026-03-27 | 25.00 | $24.47 | 71617 |
| 2026-03-26 | 25.05 | $24.56 | 84700 |
| 2026-03-25 | 25.09 | $24.81 | 41300 |
| 2026-03-24 | 25.12 | $24.75 | 76526 |
| 2026-03-23 | 25.16 | $24.82 | 56715 |
| 2026-03-20 | 25.18 | $24.67 | 53500 |
| 2026-03-19 | 25.22 | $24.84 | 48111 |
| 2026-03-18 | 25.25 | $24.90 | 91518 |
| 2026-03-17 | 25.27 | $25.09 | 203307 |
| 2026-03-16 | 25.28 | $25.01 | 121729 |
| 2026-03-13 | 25.29 | $24.94 | 85424 |
| 2026-03-12 | 25.31 | $25.03 | 143415 |
| 2026-03-11 | 25.34 | $25.18 | 57400 |
| 2026-03-10 | 25.36 | $25.24 | 271000 |
| 2026-03-09 | 25.37 | $25.26 | 219900 |
| 2026-03-06 | 25.39 | $25.19 | 133200 |
| 2026-03-05 | 25.39 | $25.28 | 71202 |
| 2026-03-04 | 25.40 | $25.34 | 91522 |
| 2026-03-03 | 25.40 | $25.27 | 83434 |
| 2026-03-02 | 25.41 | $25.38 | 42022 |
| 2026-02-27 | 25.42 | $25.38 | 336434 |
| 2026-02-26 | 25.43 | $25.42 | 91000 |
| 2026-02-25 | 25.44 | $25.48 | 67300 |
| 2026-02-24 | 25.44 | $25.42 | 96400 |
| 2026-02-23 | 25.44 | $25.34 | 60249 |
| 2026-02-20 | 25.45 | $25.40 | 67700 |
| 2026-02-19 | 25.45 | $25.36 | 68803 |
| 2026-02-18 | 25.44 | $25.35 | 102247 |
| 2026-02-17 | 25.43 | $25.28 | 301900 |
| 2026-02-13 | 25.44 | $25.35 | 113039 |
| 2026-02-12 | 25.45 | $25.33 | 54135 |
| 2026-02-11 | 25.46 | $25.52 | 142624 |
| 2026-02-10 | 25.45 | $25.57 | 158300 |
| 2026-02-09 | 25.45 | $25.57 | 139600 |
| 2026-02-06 | 25.45 | $25.50 | 165200 |
| 2026-02-05 | 25.45 | $25.28 | 408021 |
| 2026-02-04 | 25.46 | $25.39 | 114500 |
| 2026-02-03 | 25.46 | $25.40 | 87342 |
| 2026-02-02 | 25.46 | $25.57 | 66916 |
| 2026-01-30 | 25.44 | $25.51 | 98714 |
| 2026-01-29 | 25.43 | $25.56 | 177931 |
| 2026-01-28 | 25.42 | $25.58 | 127000 |
| 2026-01-27 | 25.41 | $25.58 | 135900 |
| 2026-01-26 | 25.41 | $25.44 | 152412 |
| 2026-01-23 | 25.41 | $25.41 | 95540 |
| 2026-01-22 | 25.41 | $25.38 | 105600 |
| 2026-01-21 | 25.41 | $25.31 | 237426 |
| 2026-01-20 | 25.41 | $25.16 | 56349 |
| 2026-01-16 | 25.41 | $25.45 | 35142 |
| 2026-01-15 | 25.39 | $25.46 | 65743 |
| 2026-01-14 | 25.39 | $25.46 | 86800 |
| 2026-01-13 | 25.38 | $25.50 | 83237 |
| 2026-01-12 | 25.37 | $25.52 | 65100 |
| 2026-01-09 | 25.38 | $25.55 | 56500 |
| 2026-01-08 | 25.37 | $25.44 | 36100 |
| 2026-01-07 | 25.37 | $25.43 | 63200 |
| 2026-01-06 | 25.37 | $25.46 | 91100 |
| 2026-01-05 | 25.37 | $25.36 | 109300 |
| 2026-01-02 | 25.38 | $25.33 | 122736 |
| 2025-12-31 | 25.38 | $25.21 | 86000 |
| 2025-12-30 | 25.39 | $25.36 | 178300 |
| 2025-12-29 | 25.39 | $25.41 | 99637 |
| 2025-12-26 | 25.39 | $25.47 | 24336 |
| 2025-12-24 | 25.39 | $25.49 | 45305 |
| 2025-12-23 | 25.38 | $25.39 | 63268 |
| 2025-12-22 | 25.37 | $25.43 | 104707 |
| 2025-12-19 | 25.35 | $25.32 | 80620 |
| 2025-12-18 | 25.32 | $25.23 | 113100 |
| 2025-12-17 | 25.31 | $25.06 | 143042 |
| 2025-12-16 | 25.31 | $25.31 | 133900 |
| 2025-12-15 | 25.30 | $25.30 | 69916 |
| 2025-12-12 | 25.30 | $25.36 | 98900 |
| 2025-12-11 | 25.29 | $25.59 | 72300 |
| 2025-12-10 | 25.28 | $25.50 | 51700 |
| 2025-12-09 | 25.28 | $25.45 | 145406 |
| 2025-12-08 | 25.27 | $25.43 | 92544 |
| 2025-12-05 | 25.26 | $25.48 | 81200 |
| 2025-12-04 | 25.25 | $25.44 | 82700 |
| 2025-12-03 | 25.24 | $25.45 | 85826 |
| 2025-12-02 | 25.23 | $25.36 | 158800 |
| 2025-12-01 | 25.23 | $25.38 | 59539 |
| 2025-11-28 | 25.23 | $25.42 | 18500 |
| 2025-11-26 | 25.23 | $25.41 | 108825 |
| 2025-11-25 | 25.24 | $25.29 | 306800 |
| 2025-11-24 | 25.25 | $25.17 | 77300 |
| 2025-11-21 | 25.26 | $24.96 | 66226 |
| 2025-11-20 | 25.28 | $24.87 | 92915 |
| 2025-11-19 | 25.29 | $25.03 | 87000 |
| 2025-11-18 | 25.29 | $25.01 | 98700 |
| 2025-11-17 | 25.29 | $25.11 | 68700 |
| 2025-11-14 | 25.29 | $25.21 | 76505 |
| 2025-11-13 | 25.27 | $25.23 | 76515 |
| 2025-11-12 | 25.25 | $25.47 | 70937 |
| 2025-11-11 | 25.23 | $25.43 | 190200 |
| 2025-11-10 | 25.20 | $25.34 | 119923 |
| 2025-11-07 | 25.17 | $25.15 | 141510 |
| 2025-11-06 | 25.15 | $25.17 | 91000 |
| 2025-11-05 | 25.14 | $25.27 | 58200 |
| 2025-11-04 | 25.14 | $25.28 | 62034 |
| 2025-11-03 | 25.12 | $25.43 | 121600 |
| 2025-10-31 | 25.11 | $25.42 | 315900 |
| 2025-10-30 | 25.09 | $25.38 | 98000 |
| 2025-10-29 | 25.07 | $25.54 | 2.2M |
| 2025-10-28 | 25.04 | $25.53 | 195500 |
| 2025-10-27 | 25.01 | $25.45 | 87510 |
| 2025-10-24 | 24.98 | $25.21 | 55000 |
| 2025-10-23 | 24.95 | $25.11 | 156400 |
| 2025-10-22 | 24.93 | $24.99 | 96934 |
| 2025-10-21 | 24.92 | $25.09 | 68500 |
| 2025-10-20 | 24.91 | $25.03 | 70527 |
| 2025-10-17 | 24.90 | $24.92 | 99710 |
| 2025-10-16 | 24.90 | $24.85 | 132600 |
| 2025-10-15 | 24.89 | $24.91 | 236746 |
| 2025-10-14 | 24.88 | $24.87 | 100900 |
| 2025-10-13 | 24.87 | $24.83 | 101530 |
| 2025-10-10 | 24.86 | $24.68 | 66013 |
| 2025-10-09 | 24.85 | $25.07 | 51805 |
| 2025-10-08 | 24.83 | $25.15 | 101127 |
| 2025-10-07 | 24.79 | $25.01 | 94511 |
| 2025-10-06 | 24.76 | $25.09 | 343138 |
| 2025-10-03 | 24.72 | $25.02 | 107700 |
| 2025-10-02 | 24.68 | $25.00 | 48136 |
| 2025-10-01 | 24.64 | $24.98 | 83600 |
| 2025-09-30 | 24.60 | $24.92 | 160601 |
| 2025-09-29 | 24.55 | $24.82 | 35819 |
| 2025-09-26 | 24.52 | $24.74 | 102933 |
| 2025-09-25 | 24.50 | $24.65 | 95100 |
| 2025-09-24 | 24.48 | $24.78 | 62400 |
| 2025-09-23 | 24.45 | $24.84 | 150200 |
| 2025-09-22 | 24.41 | $24.94 | 48205 |
| 2025-09-19 | 24.37 | $24.83 | 41841 |
| 2025-09-18 | 24.32 | $24.68 | 101105 |
| 2025-09-17 | 24.29 | $24.61 | 39000 |
| 2025-09-16 | 24.26 | $24.67 | 43700 |
| 2025-09-15 | 24.23 | $24.68 | 67900 |
| 2025-09-12 | 24.20 | $24.53 | 39532 |
| 2025-09-11 | 24.18 | $24.56 | 144700 |
| 2025-09-10 | 24.16 | $24.45 | 79600 |
| 2025-09-09 | 24.15 | $24.35 | 33500 |
| 2025-09-08 | 24.13 | $24.28 | 27200 |
| 2025-09-05 | 24.11 | $24.24 | 82421 |
| 2025-09-04 | 24.09 | $24.26 | 296906 |
| 2025-09-03 | 24.07 | $24.10 | 28100 |
| 2025-09-02 | 24.05 | $24.06 | 63300 |
| 2025-08-29 | 24.04 | $24.14 | 52936 |
| 2025-08-28 | 24.01 | $24.30 | 34304 |
| 2025-08-27 | 23.99 | $24.24 | 38600 |
| 2025-08-26 | 23.97 | $24.15 | 38129 |
| 2025-08-25 | 23.95 | $24.07 | 140923 |
| 2025-08-22 | 23.95 | $24.15 | 233800 |
| 2025-08-21 | 23.94 | $23.89 | 62239 |
| 2025-08-20 | 23.94 | $24.01 | 48000 |
| 2025-08-19 | 23.93 | $24.00 | 25647 |
| 2025-08-18 | 23.92 | $24.10 | 205900 |
| 2025-08-15 | 23.90 | $24.11 | 91038 |
| 2025-08-14 | 23.88 | $24.17 | 53712 |
| 2025-08-13 | 23.86 | $24.21 | 65000 |
| 2025-08-12 | 23.83 | $24.15 | 61600 |
| 2025-08-11 | 23.81 | $23.94 | 93225 |
| 2025-08-08 | 23.79 | $23.98 | 43300 |
| 2025-08-07 | 23.77 | $23.85 | 242700 |
| 2025-08-06 | 23.76 | $23.84 | 186445 |
| 2025-08-05 | 23.75 | $23.69 | 81419 |
| 2025-08-04 | 23.74 | $23.82 | 49114 |
| 2025-08-01 | 23.73 | $23.56 | 123200 |
| 2025-07-31 | 23.73 | $23.81 | 74030 |
| 2025-07-30 | 23.72 | $23.83 | 54700 |
| 2025-07-29 | 23.70 | $23.90 | 56014 |
| 2025-07-28 | 23.68 | $23.96 | 39300 |
| 2025-07-25 | 23.65 | $23.92 | 86335 |
| 2025-07-24 | 23.62 | $23.90 | 32600 |
| 2025-07-23 | 23.59 | $23.86 | 63500 |
| 2025-07-22 | 23.56 | $23.74 | 38100 |
| 2025-07-21 | 23.52 | $23.72 | 35839 |
| 2025-07-18 | 23.48 | $23.74 | 50222 |
| 2025-07-17 | 23.43 | $23.75 | 49947 |
| 2025-07-16 | 23.40 | $23.70 | 120514 |
| 2025-07-15 | 23.36 | $23.61 | 452720 |
| 2025-07-14 | 23.32 | $23.62 | 30330 |
| 2025-07-11 | 23.30 | $23.58 | 39700 |
| 2025-07-10 | 23.27 | $23.64 | 20800 |
| 2025-07-09 | 23.24 | $23.60 | 22717 |
| 2025-07-08 | 23.21 | $23.53 | 65700 |
| 2025-07-07 | 23.18 | $23.58 | 94935 |
| 2025-07-03 | 23.14 | $23.68 | 21300 |
| 2025-07-02 | 23.10 | $23.56 | 83427 |
| 2025-07-01 | 23.07 | $23.50 | 86631 |
| 2025-06-30 | 23.03 | $23.50 | 147410 |
| 2025-06-27 | 22.99 | $23.36 | 24726 |
| 2025-06-26 | 22.96 | $23.30 | 74900 |
| 2025-06-25 | 22.93 | $23.20 | 91340 |
| 2025-06-24 | 22.91 | $23.20 | 29400 |
| 2025-06-23 | 22.88 | $23.00 | 42305 |
| 2025-06-20 | 22.86 | $22.86 | 173428 |
| 2025-06-18 | 22.84 | $22.90 | 46727 |
| 2025-06-17 | 22.84 | $22.98 | 40907 |
| 2025-06-16 | 22.83 | $22.99 | 34144 |
| 2025-06-13 | 22.83 | $22.91 | 32600 |
| 2025-06-12 | 22.82 | $23.04 | 24600 |
| 2025-06-11 | 22.80 | $23.04 | 50400 |
| 2025-06-10 | 22.79 | $23.01 | 42429 |
| 2025-06-09 | 22.77 | $22.97 | 37600 |
| 2025-06-06 | 22.73 | $22.95 | 45700 |
| 2025-06-05 | 22.70 | $22.80 | 33547 |
| 2025-06-04 | 22.67 | $22.90 | 57700 |
| 2025-06-03 | 22.64 | $22.93 | 85205 |
| 2025-06-02 | 22.60 | $22.79 | 113646 |
| 2025-05-30 | 22.58 | $22.73 | 253300 |
| 2025-05-29 | 22.55 | $22.77 | 57300 |
| 2025-05-28 | 22.52 | $22.68 | 59542 |
| 2025-05-27 | 22.49 | $22.78 | 56824 |
| 2025-05-23 | 22.45 | $22.52 | 57500 |
| 2025-05-22 | 22.43 | $22.57 | 25417 |
| 2025-05-21 | 22.40 | $22.63 | 54741 |
| 2025-05-20 | 22.36 | $22.81 | 28400 |
| 2025-05-19 | 22.30 | $22.86 | 19006 |
| 2025-05-16 | 22.23 | $22.86 | 45741 |
| 2025-05-15 | 22.17 | $22.77 | 31500 |
| 2025-05-14 | 22.11 | $22.68 | 30922 |
| 2025-05-13 | 22.06 | $22.69 | 102300 |
| 2025-05-12 | 22.02 | $22.61 | 86437 |
| 2025-05-09 | 21.98 | $22.29 | 35041 |
| 2025-05-08 | 21.95 | $22.28 | 50300 |
| 2025-05-07 | 21.93 | $22.22 | 39348 |
| 2025-05-06 | 21.88 | $22.23 | 61600 |
| 2025-05-05 | 21.83 | $22.25 | 43100 |
| 2025-05-02 | 21.78 | $22.39 | 49600 |
| 2025-05-01 | 21.75 | $22.16 | 63100 |
| 2025-04-30 | 21.74 | $22.17 | 635406 |
| 2025-04-29 | 21.73 | $22.06 | 59643 |
| 2025-04-28 | 21.72 | $22.03 | 32931 |
| 2025-04-25 | 21.71 | $21.95 | 193329 |
| 2025-04-24 | 21.72 | $21.99 | 189015 |
| 2025-04-23 | 21.72 | $21.80 | 47500 |
| 2025-04-22 | 21.74 | $21.65 | 180536 |
| 2025-04-21 | 21.77 | $21.45 | 101515 |
| 2025-04-17 | 21.80 | $21.64 | 40245 |
| 2025-04-16 | 21.82 | $21.64 | 286700 |
| 2025-04-15 | 21.84 | $21.79 | 43900 |
| 2025-04-14 | 21.84 | $21.84 | 52800 |
| 2025-04-11 | 21.85 | $21.82 | 435176 |
| 2025-04-10 | 21.86 | $21.62 | 66200 |
| 2025-04-09 | 21.87 | $21.83 | 53915 |
| 2025-04-08 | 21.87 | $21.21 | 119214 |
| 2025-04-07 | 21.91 | $21.24 | 135540 |
| 2025-04-04 | 21.95 | $21.36 | 134400 |
| 2025-04-03 | 22.00 | $21.70 | 59900 |
| 2025-04-02 | 22.02 | $22.01 | 40715 |
| 2025-04-01 | 22.04 | $21.98 | 53300 |
| 2025-03-31 | 22.06 | $21.90 | 166522 |
| 2025-03-28 | 22.08 | $21.87 | 28700 |
| 2025-03-27 | 22.12 | $22.05 | 26115 |
| 2025-03-26 | 22.14 | $22.09 | 36832 |
| 2025-03-25 | 22.17 | $22.20 | 50400 |
| 2025-03-24 | 22.19 | $22.18 | 42447 |
| 2025-03-21 | 22.22 | $22.02 | 18700 |
| 2025-03-20 | 22.26 | $21.99 | 33104 |
| 2025-03-19 | 22.31 | $22.03 | 43300 |
| 2025-03-18 | 22.36 | $21.93 | 29944 |
| 2025-03-17 | 22.41 | $22.03 | 44228 |
| 2025-03-14 | 22.46 | $21.97 | 55987 |
| 2025-03-13 | 22.51 | $21.79 | 75600 |
| 2025-03-12 | 22.57 | $21.94 | 26406 |
| 2025-03-11 | 22.62 | $21.94 | 105600 |
| 2025-03-10 | 22.66 | $22.02 | 50864 |
| 2025-03-07 | 22.70 | $22.26 | 55200 |
| 2025-03-06 | 22.74 | $22.21 | 65900 |
| 2025-03-05 | 22.77 | $22.41 | 52939 |
| 2025-03-04 | 22.79 | $22.28 | 86447 |
| 2025-03-03 | 22.82 | $22.43 | 74500 |
| 2025-02-28 | 22.84 | $22.65 | 279700 |
| 2025-02-27 | 22.85 | $22.45 | 61400 |
| 2025-02-26 | 22.87 | $22.67 | 62100 |
| 2025-02-25 | 22.89 | $22.65 | 41607 |
| 2025-02-24 | 22.89 | $22.69 | 158111 |
| 2025-02-21 | 22.91 | $22.76 | 75400 |
| 2025-02-20 | 22.92 | $23.02 | 105000 |
| 2025-02-19 | 22.92 | $23.09 | 46418 |
| 2025-02-18 | 22.91 | $23.02 | 38100 |
| 2025-02-14 | 22.89 | $22.98 | 55800 |
| 2025-02-13 | 22.87 | $22.99 | 47600 |
| 2025-02-12 | 22.85 | $22.87 | 102118 |
| 2025-02-11 | 22.83 | $22.93 | 68943 |
| 2025-02-10 | 22.80 | $22.90 | 19300 |
| 2025-02-07 | 22.77 | $22.80 | 43197 |
| 2025-02-06 | 22.76 | $22.96 | 21100 |
| 2025-02-05 | 22.73 | $22.87 | 33601 |
| 2025-02-04 | 22.72 | $22.85 | 37749 |
| 2025-02-03 | 22.71 | $22.76 | 37318 |
| 2025-01-31 | 22.69 | $22.86 | 276100 |
| 2025-01-30 | 22.67 | $22.92 | 20900 |
| 2025-01-29 | 22.65 | $22.85 | 34100 |
| 2025-01-28 | 22.64 | $22.98 | 59500 |
| 2025-01-27 | 22.63 | $22.79 | 554400 |
| 2025-01-24 | 22.64 | $22.99 | 24544 |
| 2025-01-23 | 22.63 | $23.01 | 35800 |
| 2025-01-22 | 22.61 | $22.96 | 17035 |
| 2025-01-21 | 22.59 | $22.82 | 29300 |
| 2025-01-17 | 22.58 | $22.73 | 44631 |
| 2025-01-16 | 22.59 | $22.57 | 26716 |
| 2025-01-15 | 22.61 | $22.59 | 35200 |
| 2025-01-14 | 22.63 | $22.38 | 86322 |
| 2025-01-13 | 22.66 | $22.33 | 30142 |
| 2025-01-10 | 22.70 | $22.34 | 76325 |
| 2025-01-08 | 22.73 | $22.54 | 45340 |
| 2025-01-07 | 22.76 | $22.48 | 54546 |
| 2025-01-06 | 22.79 | $22.66 | 63912 |
| 2025-01-03 | 22.80 | $22.56 | 81700 |
| 2025-01-02 | 22.83 | $22.43 | 41500 |
| 2024-12-31 | 22.85 | $22.40 | 173400 |
| 2024-12-30 | 22.88 | $22.53 | 50600 |
| 2024-12-27 | 22.90 | $22.61 | 56134 |
| 2024-12-26 | 22.91 | $22.93 | 36300 |
| 2024-12-24 | 22.91 | $22.89 | 11400 |
| 2024-12-23 | 22.90 | $22.78 | 401900 |
| 2024-12-20 | 22.90 | $22.67 | 29207 |
| 2024-12-19 | 22.90 | $22.58 | 39936 |
| 2024-12-18 | 22.91 | $22.59 | 45200 |
| 2024-12-17 | 22.91 | $22.93 | 1.5M |
| 2024-12-16 | 22.89 | $23.05 | 26005 |
| 2024-12-13 | 22.86 | $22.99 | 49900 |
| 2024-12-12 | 22.85 | $23.00 | 31327 |
| 2024-12-11 | 22.83 | $23.07 | 31600 |
| 2024-12-10 | 22.82 | $22.95 | 72908 |
| 2024-12-09 | 22.81 | $23.00 | 24600 |
| 2024-12-06 | 22.80 | $23.08 | 70124 |
| 2024-12-05 | 22.78 | $23.00 | 36700 |
| 2024-12-04 | 22.77 | $23.06 | 19331 |
| 2024-12-03 | 22.73 | $22.93 | 25300 |
| 2024-12-02 | 22.69 | $22.95 | 49403 |
| 2024-11-29 | 22.65 | $22.92 | 9900 |
| 2024-11-27 | 22.60 | $22.84 | 691028 |
| 2024-11-26 | 22.58 | $22.85 | 79800 |
| 2024-11-25 | 22.56 | $22.79 | 27000 |
| 2024-11-22 | 22.54 | $22.75 | 23112 |
| 2024-11-21 | 22.52 | $22.73 | 71000 |
| 2024-11-20 | 22.50 | $22.62 | 30105 |
| 2024-11-19 | 22.48 | $22.62 | 23811 |
| 2024-11-18 | 22.47 | $22.52 | 60546 |
| 2024-11-15 | 22.47 | $22.50 | 39300 |
| 2024-11-14 | 22.47 | $22.73 | 56400 |
| 2024-11-13 | 22.46 | $22.77 | 61400 |
| 2024-11-12 | 22.44 | $22.80 | 29800 |
| 2024-11-11 | 22.42 | $22.81 | 55600 |
| 2024-11-08 | 22.41 | $22.80 | 29700 |
| 2024-11-07 | 22.40 | $22.70 | 70523 |
| 2024-11-06 | 22.38 | $22.65 | 49946 |
| 2024-11-05 | 22.37 | $22.24 | 15200 |
| 2024-11-04 | 22.37 | $22.12 | 41600 |
| 2024-11-01 | 22.36 | $22.15 | 36036 |
| 2024-10-31 | 22.37 | $22.08 | 76000 |
| 2024-10-30 | 22.37 | $22.36 | 31800 |
| 2024-10-29 | 22.36 | $22.40 | 36735 |
| 2024-10-28 | 22.35 | $22.37 | 85800 |
| 2024-10-25 | 22.35 | $22.35 | 40931 |
| 2024-10-24 | 22.34 | $22.35 | 44800 |
| 2024-10-23 | 22.33 | $22.33 | 56931 |
| 2024-10-22 | 22.33 | $22.45 | 50736 |
| 2024-10-21 | 22.31 | $22.45 | 15501 |
| 2024-10-18 | 22.30 | $22.49 | 100300 |
| 2024-10-17 | 22.28 | $22.50 | 22526 |
| 2024-10-16 | 22.25 | $22.49 | 29800 |
| 2024-10-15 | 22.22 | $22.39 | 30400 |
| 2024-10-14 | 22.20 | $22.61 | 44100 |
| 2024-10-11 | 22.17 | $22.50 | 40543 |
| 2024-10-10 | 22.14 | $22.37 | 28133 |
| 2024-10-09 | 22.11 | $22.33 | 43000 |
| 2024-10-08 | 22.08 | $22.24 | 30100 |
| 2024-10-07 | 22.04 | $22.04 | 84127 |
| 2024-10-04 | 22.01 | $22.27 | 57800 |
| 2024-10-03 | 21.96 | $22.11 | 70600 |
| 2024-10-02 | 21.93 | $22.17 | 34815 |
| 2024-10-01 | 21.90 | $22.20 | 23040 |
| 2024-09-30 | 21.87 | $22.26 | 40500 |
| 2024-09-27 | 21.86 | $22.27 | 49600 |
| 2024-09-26 | 21.83 | $22.22 | 17600 |
| 2024-09-25 | 21.81 | $22.18 | 24349 |
| 2024-09-24 | 21.79 | $22.16 | 67612 |
| 2024-09-23 | 21.77 | $22.12 | 52619 |
| 2024-09-20 | 21.76 | $22.09 | 114900 |
| 2024-09-19 | 21.74 | $22.06 | 968200 |
| 2024-09-18 | 21.73 | $21.90 | 24016 |
| 2024-09-17 | 21.72 | $21.99 | 94305 |
| 2024-09-16 | 21.71 | $21.86 | 32600 |
| 2024-09-13 | 21.70 | $21.90 | 76100 |
| 2024-09-12 | 21.68 | $21.88 | 84021 |
| 2024-09-11 | 21.65 | $21.62 | 34300 |
| 2024-09-10 | 21.64 | $21.52 | 30300 |
| 2024-09-09 | 21.61 | $21.44 | 37200 |
| 2024-09-06 | 21.60 | $21.26 | 101411 |
| 2024-09-05 | 21.59 | $21.56 | 206500 |
| 2024-09-04 | 21.55 | $21.56 | 57000 |
| 2024-09-03 | 21.52 | $21.64 | 112514 |
| 2024-08-30 | 21.48 | $21.87 | 67401 |
| 2024-08-29 | 21.45 | $21.79 | 127116 |
| 2024-08-28 | 21.42 | $21.72 | 159432 |
| 2024-08-27 | 21.41 | $21.82 | 20804 |
| 2024-08-26 | 21.39 | $21.83 | 41100 |
| 2024-08-23 | 21.36 | $21.84 | 93925 |
| 2024-08-22 | 21.34 | $21.70 | 51837 |
| 2024-08-21 | 21.31 | $21.85 | 84440 |
| 2024-08-20 | 21.28 | $21.80 | 74814 |
| 2024-08-19 | 21.27 | $21.74 | 64400 |
| 2024-08-16 | 21.27 | $21.59 | 36207 |
| 2024-08-15 | 21.26 | $21.57 | 42603 |
| 2024-08-14 | 21.27 | $21.33 | 22733 |
| 2024-08-13 | 21.29 | $21.30 | 25700 |
| 2024-08-12 | 21.31 | $21.05 | 34500 |
| 2024-08-09 | 21.35 | $21.15 | 24800 |
| 2024-08-08 | 21.38 | $21.07 | 30200 |
| 2024-08-07 | 21.41 | $20.82 | 57200 |
| 2024-08-06 | 21.46 | $20.89 | 94135 |
| 2024-08-05 | 21.50 | $20.93 | 53530 |
| 2024-08-02 | 21.53 | $21.16 | 52347 |
| 2024-08-01 | 21.56 | $21.32 | 31500 |
| 2024-07-31 | 21.57 | $21.46 | 32011 |
| 2024-07-30 | 21.56 | $21.30 | 71800 |
| 2024-07-29 | 21.56 | $21.40 | 50100 |
| 2024-07-26 | 21.55 | $21.32 | 40500 |
| 2024-07-25 | 21.55 | $21.21 | 42400 |
| 2024-07-24 | 21.56 | $21.24 | 92400 |
| 2024-07-23 | 21.56 | $21.61 | 60400 |
| 2024-07-22 | 21.54 | $21.67 | 48100 |
| 2024-07-19 | 21.53 | $21.48 | 18600 |
| 2024-07-18 | 21.52 | $21.62 | 33300 |
| 2024-07-17 | 21.50 | $21.73 | 39200 |
| 2024-07-16 | 21.48 | $21.81 | 25900 |
| 2024-07-15 | 21.45 | $21.81 | 77100 |
| 2024-07-12 | 21.42 | $21.71 | 33900 |
| 2024-07-11 | 21.39 | $21.72 | 39647 |
| 2024-07-10 | 21.35 | $21.82 | 22800 |
| 2024-07-09 | 21.30 | $21.69 | 25200 |
| 2024-07-08 | 21.26 | $21.56 | 27216 |
| 2024-07-05 | 21.23 | $21.65 | 44338 |
| 2024-07-03 | 21.20 | $21.57 | 15100 |
| 2024-07-02 | 21.15 | $21.34 | 62500 |
| 2024-07-01 | 21.12 | $21.24 | 32009 |
| 2024-06-28 | 21.09 | $21.27 | 89817 |
| 2024-06-27 | 21.05 | $21.30 | 55600 |
| 2024-06-26 | 21.02 | $21.30 | 28700 |
| 2024-06-25 | 20.99 | $21.28 | 11300 |
| 2024-06-24 | 20.96 | $21.31 | 60145 |
| 2024-06-21 | 20.93 | $21.31 | 42000 |
| 2024-06-20 | 20.91 | $21.33 | 35211 |
| 2024-06-18 | 20.88 | $21.33 | 23507 |
| 2024-06-17 | 20.85 | $21.24 | 21942 |
| 2024-06-14 | 20.83 | $21.17 | 36400 |
| 2024-06-13 | 20.81 | $21.17 | 25431 |
| 2024-06-12 | 20.79 | $21.12 | 815300 |
| 2024-06-11 | 20.76 | $20.95 | 18149 |
| 2024-06-10 | 20.74 | $20.92 | 21444 |
| 2024-06-07 | 20.72 | $20.87 | 47400 |
| 2024-06-06 | 20.71 | $20.94 | 26448 |
| 2024-06-05 | 20.68 | $20.94 | 54200 |
| 2024-06-04 | 20.66 | $20.71 | 94704 |
| 2024-06-03 | 20.65 | $20.65 | 130700 |
| 2024-05-31 | 20.63 | $20.64 | 125325 |
| 2024-05-30 | 20.60 | $20.59 | 33100 |
| 2024-05-29 | 20.57 | $20.58 | 13444 |
| 2024-05-28 | 20.55 | $20.69 | 31400 |
| 2024-05-24 | 20.53 | $20.74 | 229401 |
| 2024-05-23 | 20.51 | $20.69 | 24649 |
| 2024-05-22 | 20.48 | $20.83 | 33300 |
| 2024-05-21 | 20.44 | $20.84 | 64300 |
| 2024-05-20 | 20.41 | $20.81 | 19400 |
| 2024-05-17 | 20.37 | $20.81 | 67700 |
| 2024-05-16 | 20.33 | $20.67 | 35633 |
| 2024-05-15 | 20.30 | $20.80 | 49200 |
| 2024-05-14 | 20.27 | $20.60 | 13113 |
| 2024-05-13 | 20.25 | $20.52 | 56116 |
| 2024-05-10 | 20.23 | $20.56 | 44828 |
| 2024-05-09 | 20.22 | $20.57 | 58606 |
| 2024-05-08 | 20.22 | $20.45 | 50200 |
| 2024-05-07 | 20.23 | $20.41 | 36812 |
| 2024-05-06 | 20.23 | $20.47 | 31500 |
| 2024-05-03 | 20.24 | $20.31 | 68311 |
| 2024-05-02 | 20.25 | $20.13 | 44500 |
| 2024-05-01 | 20.27 | $20.00 | 60000 |
| 2024-04-30 | 20.30 | $20.09 | 80200 |
| 2024-04-29 | 20.33 | $20.35 | 87300 |
| 2024-04-26 | 20.35 | $20.21 | 58312 |
| 2024-04-25 | 20.37 | $20.08 | 20100 |
| 2024-04-24 | 20.40 | $20.19 | 40100 |
| 2024-04-23 | 20.42 | $20.15 | 43000 |
| 2024-04-22 | 20.44 | $20.01 | 41935 |
| 2024-04-19 | 20.48 | $19.99 | 39300 |
| 2024-04-18 | 20.51 | $20.09 | 90300 |
| 2024-04-17 | 20.54 | $20.13 | 54800 |
| 2024-04-16 | 20.56 | $20.21 | 81400 |
| 2024-04-15 | 20.57 | $20.24 | 36503 |
| 2024-04-12 | 20.58 | $20.40 | 73200 |
| 2024-04-11 | 20.58 | $20.54 | 34645 |
| 2024-04-10 | 20.58 | $20.50 | 34300 |
| 2024-04-09 | 20.58 | $20.58 | 38200 |
| 2024-04-08 | 20.57 | $20.60 | 115400 |
| 2024-04-05 | 20.56 | $20.58 | 28900 |
| 2024-04-04 | 20.55 | $20.48 | 57900 |
| 2024-04-03 | 20.54 | $20.64 | 60947 |
| 2024-04-02 | 20.52 | $20.62 | 146910 |
| 2024-04-01 | 20.51 | $20.68 | 91500 |
| 2024-03-28 | 20.49 | $20.73 | 158618 |
| 2024-03-27 | 20.47 | $20.68 | 67939 |
| 2024-03-26 | 20.44 | $20.58 | 46300 |
| 2024-03-25 | 20.43 | $20.60 | 27938 |
| 2024-03-22 | 20.40 | $20.70 | 32100 |
| 2024-03-21 | 20.38 | $20.70 | 198200 |
| 2024-03-20 | 20.36 | $20.67 | 249448 |
| 2024-03-19 | 20.32 | $20.51 | 66642 |
| 2024-03-18 | 20.29 | $20.41 | 18000 |
| 2024-03-15 | 20.27 | $20.36 | 36100 |
| 2024-03-14 | 20.26 | $20.46 | 50928 |
| 2024-03-13 | 20.23 | $20.44 | 83600 |
| 2024-03-12 | 20.20 | $20.53 | 33839 |
| 2024-03-11 | 20.18 | $20.37 | 33100 |
| 2024-03-08 | 20.16 | $20.40 | 48900 |
| 2024-03-07 | 20.14 | $20.47 | 51545 |
| 2024-03-06 | 20.12 | $20.33 | 63114 |
| 2024-03-05 | 20.09 | $20.23 | 96728 |
| 2024-03-04 | 20.07 | $20.36 | 59540 |
| 2024-03-01 | 20.05 | $20.35 | 113400 |
| 2024-02-29 | 20.02 | $20.28 | 142313 |
| 2024-02-28 | 19.99 | $20.14 | 64307 |
| 2024-02-27 | 19.98 | $20.19 | 210200 |
| 2024-02-26 | 19.96 | $20.14 | 180100 |
| 2024-02-23 | 19.94 | $20.23 | 48907 |
| 2024-02-22 | 19.91 | $20.23 | 35600 |
| 2024-02-21 | 19.88 | $19.92 | 35700 |
| 2024-02-20 | 19.87 | $19.93 | 49423 |
| 2024-02-16 | 19.85 | $20.02 | 90801 |
| 2024-02-15 | 19.83 | $20.11 | 80725 |
| 2024-02-14 | 19.80 | $19.97 | 111736 |
| 2024-02-13 | 19.77 | $19.85 | 61536 |
| 2024-02-12 | 19.75 | $20.03 | 112400 |
| 2024-02-09 | 19.72 | $20.06 | 81123 |
| 2024-02-08 | 19.70 | $19.99 | 34700 |
| 2024-02-07 | 19.68 | $19.95 | 181400 |
| 2024-02-06 | 19.65 | $19.85 | 95644 |
| 2024-02-05 | 19.63 | $19.84 | 41535 |
| 2024-02-02 | 19.61 | $19.93 | 64900 |
| 2024-02-01 | 19.57 | $19.79 | 65200 |
| 2024-01-31 | 19.55 | $19.67 | 66500 |
| 2024-01-30 | 19.54 | $19.84 | 52400 |
| 2024-01-29 | 19.53 | $19.83 | 37100 |
| 2024-01-26 | 19.51 | $19.70 | 48519 |
| 2024-01-25 | 19.51 | $19.74 | 54100 |
| 2024-01-24 | 19.50 | $19.62 | 99000 |
| 2024-01-23 | 19.50 | $19.63 | 48200 |
| 2024-01-22 | 19.49 | $19.62 | 29041 |
| 2024-01-19 | 19.48 | $19.57 | 33831 |
| 2024-01-18 | 19.48 | $19.49 | 465105 |
| 2024-01-17 | 19.48 | $19.39 | 34739 |
| 2024-01-16 | 19.48 | $19.46 | 31343 |
| 2024-01-12 | 19.48 | $19.50 | 16731 |
| 2024-01-11 | 19.47 | $19.64 | 41000 |
| 2024-01-10 | 19.44 | $19.48 | 24708 |
| 2024-01-09 | 19.42 | $19.40 | 19400 |
| 2024-01-08 | 19.40 | $19.47 | 70027 |
| 2024-01-05 | 19.37 | $19.33 | 30400 |
| 2024-01-04 | 19.34 | $19.32 | 12400 |
| 2024-01-03 | 19.32 | $19.38 | 36900 |
| 2024-01-02 | 19.29 | $19.46 | 44633 |
| 2023-12-29 | 19.26 | $19.52 | 73900 |
| 2023-12-28 | 19.23 | $19.54 | 58900 |
| 2023-12-27 | 19.19 | $19.62 | 186903 |
| 2023-12-26 | 19.15 | $19.62 | 1.4M |
| 2023-12-22 | 19.11 | $19.55 | 123000 |
| 2023-12-21 | 19.07 | $19.53 | 28804 |
| 2023-12-20 | 19.04 | $19.37 | 24546 |
| 2023-12-19 | 19.00 | $19.57 | 194400 |
| 2023-12-18 | 18.97 | $19.47 | 30246 |
| 2023-12-15 | 18.93 | $19.38 | 18823 |
| 2023-12-14 | 18.89 | $19.38 | 21204 |
| 2023-12-13 | 18.85 | $19.31 | 31129 |
| 2023-12-12 | 18.81 | $19.11 | 43800 |
| 2023-12-11 | 18.78 | $19.03 | 17500 |
| 2023-12-08 | 18.74 | $19.00 | 36735 |
| 2023-12-07 | 18.70 | $18.92 | 42400 |
| 2023-12-06 | 18.67 | $18.75 | 22900 |
| 2023-12-05 | 18.64 | $18.86 | 27322 |
| 2023-12-04 | 18.61 | $18.81 | 41800 |
| 2023-12-01 | 18.58 | $18.93 | 22010 |
| 2023-11-30 | 18.54 | $18.88 | 24727 |
| 2023-11-29 | 18.49 | $18.80 | 38212 |
| 2023-11-28 | 18.45 | $18.81 | 32133 |
| 2023-11-27 | 18.40 | $18.77 | 19600 |
| 2023-11-24 | 18.35 | $18.79 | 15048 |
| 2023-11-22 | 18.30 | $18.81 | 14400 |
| 2023-11-21 | 18.25 | $18.71 | 29307 |
| 2023-11-20 | 18.22 | $18.79 | 34005 |
| 2023-11-17 | 18.18 | $18.68 | 31300 |
| 2023-11-16 | 18.15 | $18.65 | 42000 |
| 2023-11-15 | 18.12 | $18.61 | 40200 |
| 2023-11-14 | 18.10 | $18.58 | 92900 |
| 2023-11-13 | 18.09 | $18.32 | 37600 |
| 2023-11-10 | 18.09 | $18.33 | 43400 |
| 2023-11-09 | 18.09 | $18.20 | 104021 |
| 2023-11-08 | 18.10 | $18.29 | 46000 |
| 2023-11-07 | 18.10 | $18.24 | 23833 |
| 2023-11-06 | 18.11 | $18.25 | 22300 |
| 2023-11-03 | 18.11 | $18.21 | 41836 |
| 2023-11-02 | 18.11 | $18.11 | 34100 |
| 2023-11-01 | 18.10 | $17.92 | 45900 |
| 2023-10-31 | 18.11 | $17.86 | 55600 |
| 2023-10-30 | 18.12 | $17.81 | 105718 |
| 2023-10-27 | 18.14 | $17.76 | 43620 |
| 2023-10-26 | 18.16 | $17.81 | 108300 |
| 2023-10-25 | 18.17 | $17.92 | 64619 |
| 2023-10-24 | 18.19 | $18.07 | 32121 |
| 2023-10-23 | 18.19 | $17.95 | 36800 |
| 2023-10-20 | 18.20 | $18.03 | 53347 |
| 2023-10-19 | 18.21 | $18.15 | 30200 |
| 2023-10-18 | 18.22 | $18.25 | 72000 |
| 2023-10-17 | 18.22 | $18.35 | 9400 |
| 2023-10-16 | 18.24 | $18.36 | 80100 |
| 2023-10-13 | 18.25 | $18.28 | 42300 |
| 2023-10-12 | 18.26 | $18.32 | 27200 |
| 2023-10-11 | 18.28 | $18.37 | 115142 |
| 2023-10-10 | 18.30 | $18.32 | 9010 |
| 2023-10-09 | 18.32 | $18.27 | 19200 |
| 2023-10-06 | 18.34 | $18.19 | 68747 |
| 2023-10-05 | 18.37 | $18.08 | 33700 |
| 2023-10-04 | 18.39 | $18.12 | 60300 |
| 2023-10-03 | 18.42 | $18.03 | 75200 |
| 2023-10-02 | 18.46 | $18.14 | 19400 |
| 2023-09-29 | 18.49 | $18.11 | 38946 |
| 2023-09-28 | 18.53 | $18.18 | 28200 |
| 2023-09-27 | 18.56 | $18.13 | 101000 |
| 2023-09-26 | 18.59 | $18.14 | 171500 |
| 2023-09-25 | 18.62 | $18.25 | 29440 |
| 2023-09-22 | 18.63 | $18.22 | 37136 |
| 2023-09-21 | 18.64 | $18.22 | 75205 |
| 2023-09-20 | 18.66 | $18.41 | 37240 |
| 2023-09-19 | 18.66 | $18.60 | 17823 |
| 2023-09-18 | 18.66 | $18.58 | 54800 |
| 2023-09-15 | 18.65 | $18.58 | 59200 |
| 2023-09-14 | 18.64 | $18.75 | 38813 |
| 2023-09-13 | 18.63 | $18.69 | 1.5M |
| 2023-09-12 | 18.62 | $18.68 | 18912 |
| 2023-09-11 | 18.62 | $18.72 | 34200 |
| 2023-09-08 | 18.61 | $18.67 | 28002 |
| 2023-09-07 | 18.61 | $18.64 | 29701 |
| 2023-09-06 | 18.61 | $18.69 | 12423 |
| 2023-09-05 | 18.61 | $18.79 | 21300 |
| 2023-09-01 | 18.61 | $18.83 | 119837 |
| 2023-08-31 | 18.60 | $18.82 | 49939 |
| 2023-08-30 | 18.59 | $18.84 | 2.7M |
| 2023-08-29 | 18.59 | $18.77 | 20100 |
| 2023-08-28 | 18.59 | $18.58 | 44800 |
| 2023-08-25 | 18.61 | $18.51 | 179300 |
| 2023-08-24 | 18.62 | $18.43 | 18200 |
| 2023-08-23 | 18.64 | $18.58 | 19333 |
| 2023-08-22 | 18.65 | $18.46 | 18100 |
| 2023-08-21 | 18.67 | $18.51 | 14900 |
| 2023-08-18 | 18.68 | $18.40 | 42900 |
| 2023-08-17 | 18.70 | $18.42 | 9500 |
| 2023-08-16 | 18.72 | $18.49 | 14200 |
| 2023-08-15 | 18.73 | $18.55 | 29800 |
| 2023-08-14 | 18.75 | $18.68 | 11425 |
| 2023-08-11 | 18.75 | $18.62 | 8700 |
| 2023-08-10 | 18.75 | $18.64 | 15714 |
| 2023-08-09 | 18.75 | $18.62 | 8244 |
| 2023-08-08 | 18.75 | $18.71 | 35348 |
| 2023-08-07 | 18.73 | $18.76 | 27200 |
| 2023-08-04 | 18.72 | $18.63 | 43400 |
| 2023-08-03 | 18.70 | $18.69 | 13400 |
| 2023-08-02 | 18.69 | $18.72 | 271745 |
| 2023-08-01 | 18.68 | $18.86 | 90100 |
| 2023-07-31 | 18.66 | $18.85 | 7405 |
| 2023-07-28 | 18.65 | $18.86 | 91917 |
| 2023-07-27 | 18.62 | $18.76 | 16441 |
| 2023-07-26 | 18.60 | $18.81 | 14600 |
| 2023-07-25 | 18.57 | $18.82 | 13222 |
| 2023-07-24 | 18.54 | $18.79 | 15903 |
| 2023-07-21 | 18.52 | $18.75 | 4900 |
| 2023-07-20 | 18.49 | $18.74 | 7800 |
| 2023-07-19 | 18.47 | $18.82 | 31210 |
| 2023-07-18 | 18.45 | $18.79 | 18500 |
| 2023-07-17 | 18.43 | $18.72 | 22700 |
| 2023-07-14 | 18.42 | $18.65 | 58800 |
| 2023-07-13 | 18.40 | $18.66 | 12927 |
| 2023-07-12 | 18.38 | $18.55 | 16131 |
| 2023-07-11 | 18.36 | $18.46 | 22400 |
| 2023-07-10 | 18.34 | $18.39 | 12236 |
| 2023-07-07 | 18.33 | $18.38 | 26800 |
| 2023-07-06 | 18.31 | $18.44 | 16802 |
| 2023-07-05 | 18.29 | $18.52 | 24100 |
| 2023-07-03 | 18.27 | $18.52 | 15600 |
| 2023-06-30 | 18.25 | $18.50 | 10600 |
| 2023-06-29 | 18.22 | $18.35 | 24022 |
| 2023-06-28 | 18.19 | $18.29 | 13800 |
| 2023-06-27 | 18.17 | $18.32 | 4420 |
| 2023-06-26 | 18.15 | $18.22 | 13517 |
| 2023-06-23 | 18.13 | $18.25 | 38800 |
| 2023-06-22 | 18.10 | $18.32 | 9300 |
| 2023-06-21 | 18.07 | $18.28 | 16100 |
| 2023-06-20 | 18.05 | $18.38 | 30444 |
| 2023-06-16 | 18.02 | $18.43 | 14800 |
| 2023-06-15 | 17.99 | $18.44 | 35300 |
| 2023-06-14 | 17.96 | $18.27 | 23338 |
| 2023-06-13 | 17.93 | $18.27 | 51500 |
| 2023-06-12 | 17.90 | $18.20 | 47040 |
| 2023-06-09 | 17.87 | $18.08 | 47419 |
| 2023-06-08 | 17.85 | $18.09 | 35600 |
| 2023-06-07 | 17.83 | $17.99 | 14500 |
| 2023-06-06 | 17.81 | $18.09 | 23400 |
| 2023-06-05 | 17.79 | $18.06 | 18788 |
| 2023-06-02 | 17.78 | $18.08 | 16100 |
| 2023-06-01 | 17.75 | $17.93 | 22231 |
| 2023-05-31 | 17.73 | $17.86 | 12422 |
| 2023-05-30 | 17.72 | $17.91 | 57900 |
| 2023-05-26 | 17.72 | $17.89 | 51843 |
| 2023-05-25 | 17.71 | $17.76 | 176120 |
| 2023-05-24 | 17.71 | $17.64 | 28442 |
| 2023-05-23 | 17.70 | $17.74 | 18539 |
| 2023-05-22 | 17.69 | $17.86 | 19400 |
| 2023-05-19 | 17.69 | $17.84 | 80033 |
| 2023-05-18 | 17.68 | $17.86 | 11439 |
| 2023-05-17 | 17.67 | $17.76 | 8022 |
| 2023-05-16 | 17.67 | $17.61 | 17231 |
| 2023-05-15 | 17.67 | $17.70 | 15337 |
| 2023-05-12 | 17.68 | $17.65 | 34000 |
| 2023-05-11 | 17.68 | $17.70 | 248700 |
| 2023-05-10 | 17.68 | $17.68 | 13600 |
| 2023-05-09 | 17.68 | $17.66 | 17300 |
| 2023-05-08 | 17.67 | $17.69 | 20900 |
| 2023-05-05 | 17.67 | $17.71 | 22026 |
| 2023-05-04 | 17.66 | $17.47 | 15220 |
| 2023-05-03 | 17.67 | $17.61 | 2934 |
| 2023-05-02 | 17.67 | $17.67 | 13131 |
| 2023-05-01 | 17.67 | $17.80 | 65225 |
| 2023-04-28 | 17.66 | $17.80 | 15922 |
| 2023-04-27 | 17.64 | $17.70 | 6900 |
| 2023-04-26 | 17.63 | $17.54 | 3100 |
| 2023-04-25 | 17.62 | $17.56 | 4228 |
| 2023-04-24 | 17.61 | $17.71 | 2900 |
| 2023-04-21 | 17.59 | $17.69 | 13102 |
| 2023-04-20 | 17.56 | $17.69 | 14600 |
| 2023-04-19 | 17.54 | $17.73 | 19703 |
| 2023-04-18 | 17.52 | $17.72 | 31200 |
| 2023-04-17 | 17.50 | $17.72 | 12300 |
| 2023-04-14 | 17.47 | $17.70 | 12400 |
| 2023-04-13 | 17.45 | $17.73 | 15333 |
| 2023-04-12 | 17.42 | $17.62 | 7519 |
| 2023-04-11 | 17.40 | $17.63 | 29119 |
| 2023-04-10 | 17.36 | $17.61 | 20800 |
| 2023-04-06 | 17.33 | $17.59 | 22736 |
| 2023-04-05 | 17.31 | $17.59 | 10337 |
| 2023-04-04 | 17.30 | $17.60 | 14806 |
| 2023-04-03 | 17.29 | $17.65 | 21800 |
| 2023-03-31 | 17.28 | $17.60 | 5800 |
| 2023-03-30 | 17.28 | $17.49 | 15600 |
| 2023-03-29 | 17.27 | $17.42 | 23230 |
| 2023-03-28 | 17.26 | $17.30 | 12403 |
| 2023-03-27 | 17.25 | $17.34 | 22400 |
| 2023-03-24 | 17.25 | $17.33 | 10200 |
| 2023-03-23 | 17.25 | $17.21 | 16700 |
| 2023-03-22 | 17.26 | $17.20 | 43900 |
| 2023-03-21 | 17.27 | $17.35 | 19838 |
| 2023-03-20 | 17.27 | $17.28 | 18312 |
| 2023-03-17 | 17.29 | $17.20 | 34400 |
| 2023-03-16 | 17.32 | $17.35 | 14941 |
| 2023-03-15 | 17.35 | $17.09 | 367243 |
| 2023-03-14 | 17.39 | $17.10 | 19200 |
| 2023-03-13 | 17.43 | $16.86 | 139800 |
| 2023-03-10 | 17.48 | $17.03 | 32300 |
| 2023-03-09 | 17.51 | $17.13 | 12934 |
| 2023-03-08 | 17.55 | $17.39 | 4700 |
| 2023-03-07 | 17.58 | $17.39 | 25300 |
| 2023-03-06 | 17.60 | $17.60 | 30715 |
| 2023-03-03 | 17.61 | $17.55 | 13700 |
| 2023-03-02 | 17.64 | $17.22 | 31100 |
| 2023-03-01 | 17.67 | $17.20 | 12800 |
| 2023-02-28 | 17.69 | $17.26 | 12717 |
| 2023-02-27 | 17.70 | $17.29 | 31044 |
| 2023-02-24 | 17.71 | $17.25 | 24628 |
| 2023-02-23 | 17.73 | $17.40 | 7747 |
| 2023-02-22 | 17.73 | $17.43 | 15504 |
| 2023-02-21 | 17.73 | $17.42 | 34442 |
| 2023-02-17 | 17.74 | $17.65 | 9000 |
| 2023-02-16 | 17.73 | $17.79 | 19231 |
| 2023-02-15 | 17.70 | $17.95 | 10700 |
| 2023-02-14 | 17.67 | $17.91 | 6506 |
| 2023-02-13 | 17.65 | $17.91 | 12131 |
| 2023-02-10 | 17.63 | $17.75 | 34318 |
| 2023-02-09 | 17.62 | $17.75 | 34500 |
| 2023-02-08 | 17.60 | $17.82 | 15700 |
| 2023-02-07 | 17.57 | $17.98 | 56449 |
| 2023-02-06 | 17.54 | $17.81 | 93300 |
| 2023-02-03 | 17.51 | $17.87 | 60129 |
| 2023-02-02 | 17.47 | $18.10 | 17500 |
| 2023-02-01 | 17.42 | $17.79 | 226828 |
| 2023-01-31 | 17.39 | $17.60 | 28002 |
| 2023-01-30 | 17.37 | $17.43 | 20909 |
| 2023-01-27 | 17.36 | $17.60 | 89432 |
| 2023-01-26 | 17.33 | $17.58 | 20241 |
| 2023-01-25 | 17.32 | $17.43 | 26600 |
| 2023-01-24 | 17.31 | $17.49 | 12305 |
| 2023-01-23 | 17.30 | $17.55 | 37609 |
| 2023-01-20 | 17.30 | $17.41 | 104300 |
| 2023-01-19 | 17.29 | $17.26 | 83336 |
| 2023-01-18 | 17.30 | $17.33 | 322000 |
| 2023-01-17 | 17.30 | $17.48 | 21504 |
| 2023-01-13 | 17.30 | $17.54 | 31348 |
| 2023-01-12 | 17.31 | $17.48 | 42846 |
| 2023-01-11 | 17.33 | $17.43 | 85825 |
| 2023-01-10 | 17.35 | $17.28 | 34722 |
| 2023-01-09 | 17.36 | $17.31 | 20109 |
| 2023-01-06 | 17.38 | $17.30 | 67300 |
| 2023-01-05 | 17.40 | $17.03 | 26400 |
| 2023-01-04 | 17.43 | $17.13 | 3215 |
| 2023-01-03 | 17.46 | $17.12 | 22032 |
| 2022-12-30 | 17.50 | $17.17 | 40200 |
| 2022-12-29 | 17.55 | $17.22 | 19720 |
| 2022-12-28 | 17.59 | $17.13 | 41630 |
| 2022-12-27 | 17.62 | $17.29 | 22345 |
| 2022-12-23 | 17.64 | $17.34 | 144412 |
| 2022-12-22 | 17.67 | $17.29 | 92800 |
| 2022-12-21 | 17.70 | $17.43 | 25605 |
| 2022-12-20 | 17.72 | $17.31 | 95200 |
| 2022-12-19 | 17.74 | $17.33 | 14400 |
| 2022-12-16 | 17.76 | $17.42 | 77346 |
| 2022-12-15 | 17.77 | $17.50 | 19321 |
| 2022-12-14 | 17.79 | $17.75 | 95635 |
| 2022-12-13 | 17.79 | $17.86 | 35040 |
| 2022-12-12 | 17.79 | $17.76 | 37400 |
| 2022-12-09 | 17.80 | $17.60 | 19000 |
| 2022-12-08 | 17.80 | $17.68 | 11720 |
| 2022-12-07 | 17.78 | $17.63 | 5536 |
| 2022-12-06 | 17.76 | $17.63 | 19800 |
| 2022-12-05 | 17.75 | $17.76 | 99847 |
| 2022-12-02 | 17.72 | $17.99 | 53900 |
| 2022-12-01 | 17.67 | $18.04 | 20300 |
| 2022-11-30 | 17.63 | $18.03 | 17600 |
| 2022-11-29 | 17.60 | $17.73 | 8504 |
| 2022-11-28 | 17.59 | $17.73 | 6100 |
| 2022-11-25 | 17.59 | $17.90 | 1500 |
| 2022-11-23 | 17.56 | $17.86 | 15118 |
| 2022-11-22 | 17.54 | $17.84 | 17714 |
| 2022-11-21 | 17.53 | $17.72 | 15200 |
| 2022-11-18 | 17.51 | $17.75 | 12500 |
| 2022-11-17 | 17.49 | $17.71 | 9800 |
| 2022-11-16 | 17.45 | $17.79 | 23300 |
| 2022-11-15 | 17.41 | $17.85 | 13749 |
| 2022-11-14 | 17.38 | $17.78 | 10904 |
| 2022-11-11 | 17.34 | $17.88 | 13036 |
| 2022-11-10 | 17.28 | $17.77 | 133448 |
| 2022-11-09 | 17.24 | $17.16 | 22115 |
| 2022-11-08 | 17.22 | $17.37 | 20203 |
| 2022-11-07 | 17.20 | $17.28 | 31549 |
| 2022-11-04 | 17.17 | $17.17 | 16227 |
| 2022-11-03 | 17.16 | $17.05 | 37600 |
| 2022-11-02 | 17.16 | $17.19 | 64400 |
| 2022-11-01 | 17.15 | $17.50 | 71619 |
| 2022-10-31 | 17.13 | $17.54 | 18938 |
| 2022-10-28 | 17.09 | $17.62 | 5700 |
| 2022-10-27 | 17.05 | $17.34 | 17943 |
| 2022-10-26 | 17.03 | $17.47 | 496200 |
| 2022-10-25 | 17.00 | $17.57 | 25323 |
| 2022-10-24 | 16.97 | $17.40 | 111513 |
| 2022-10-21 | 16.94 | $17.26 | 37200 |
| 2022-10-20 | 16.92 | $17.02 | 14100 |
| 2022-10-19 | 16.92 | $17.04 | 17100 |
| 2022-10-18 | 16.92 | $17.09 | 39638 |
| 2022-10-17 | 16.92 | $17.02 | 46315 |
| 2022-10-14 | 16.93 | $16.83 | 119900 |
| 2022-10-13 | 16.94 | $16.90 | 102148 |
| 2022-10-12 | 16.95 | $16.78 | 15200 |
| 2022-10-11 | 16.97 | $16.84 | 627 |
| 2022-10-10 | 16.99 | $16.83 | 15700 |
| 2022-10-07 | 17.02 | $16.89 | 15400 |
| 2022-10-06 | 17.05 | $17.04 | 2716 |
| 2022-10-05 | 17.06 | $17.02 | 28628 |
| 2022-10-04 | 17.07 | $17.04 | 17308 |
| 2022-10-03 | 17.08 | $16.86 | 15400 |
| 2022-09-30 | 17.09 | $16.82 | 6830 |
| 2022-09-29 | 17.11 | $16.84 | 22700 |
| 2022-09-28 | 17.13 | $16.94 | 27548 |
| 2022-09-27 | 17.15 | $16.85 | 53300 |
| 2022-09-26 | 17.17 | $16.89 | 208649 |
| 2022-09-23 | 17.20 | $16.89 | 29603 |
| 2022-09-22 | 17.24 | $17.03 | 228612 |
| 2022-09-21 | 17.27 | $17.05 | 260746 |
| 2022-09-20 | 17.29 | $17.06 | 23628 |
| 2022-09-19 | 17.32 | $17.10 | 28411 |
| 2022-09-16 | 17.35 | $17.07 | 12111 |
| 2022-09-15 | 17.39 | $17.19 | 111000 |
| 2022-09-14 | 17.42 | $17.21 | 17700 |
| 2022-09-13 | 17.45 | $17.22 | 26500 |
| 2022-09-12 | 17.49 | $17.47 | 234800 |
| 2022-09-09 | 17.50 | $17.40 | 5141 |
| 2022-09-08 | 17.52 | $17.30 | 15000 |
| 2022-09-07 | 17.53 | $17.22 | 31200 |
| 2022-09-06 | 17.55 | $17.10 | 13330 |
| 2022-09-02 | 17.57 | $17.13 | 13825 |
| 2022-09-01 | 17.60 | $17.20 | 37500 |
| 2022-08-31 | 17.62 | $17.23 | 45516 |
| 2022-08-30 | 17.64 | $17.32 | 63200 |
| 2022-08-29 | 17.65 | $17.41 | 16624 |
| 2022-08-26 | 17.65 | $17.44 | 16700 |
| 2022-08-25 | 17.66 | $17.65 | 21000 |
| 2022-08-24 | 17.65 | $17.54 | 25210 |
| 2022-08-23 | 17.64 | $17.54 | 16700 |
| 2022-08-22 | 17.62 | $17.62 | 75500 |
| 2022-08-19 | 17.60 | $17.73 | 1.0M |
| 2022-08-18 | 17.58 | $17.84 | 11310 |
| 2022-08-17 | 17.56 | $17.83 | 17522 |
| 2022-08-16 | 17.53 | $17.90 | 22900 |
| 2022-08-15 | 17.49 | $17.86 | 8206 |
| 2022-08-12 | 17.45 | $17.81 | 318500 |
| 2022-08-11 | 17.42 | $17.63 | 13417 |
| 2022-08-10 | 17.38 | $17.66 | 244200 |
| 2022-08-09 | 17.35 | $17.52 | 30245 |
| 2022-08-08 | 17.33 | $17.63 | 50918 |
| 2022-08-05 | 17.30 | $17.58 | 12338 |
| 2022-08-04 | 17.28 | $17.65 | 292904 |
| 2022-08-03 | 17.26 | $17.60 | 23220 |
| 2022-08-02 | 17.24 | $17.48 | 28317 |
| 2022-08-01 | 17.22 | $17.53 | 15400 |
| 2022-07-29 | 17.19 | $17.56 | 15323 |
| 2022-07-28 | 17.17 | $17.44 | 40649 |
| 2022-07-27 | 17.15 | $17.34 | 6405 |
| 2022-07-26 | 17.14 | $17.20 | 16600 |
| 2022-07-25 | 17.14 | $17.27 | 27900 |
| 2022-07-22 | 17.14 | $17.29 | 104000 |
| 2022-07-21 | 17.13 | $17.35 | 30600 |
| 2022-07-20 | 17.11 | $17.26 | 25200 |
| 2022-07-19 | 17.10 | $17.14 | 55046 |
| 2022-07-18 | 17.09 | $17.07 | 85804 |
| 2022-07-15 | 17.08 | $17.10 | 108200 |
| 2022-07-14 | 17.08 | $17.02 | 74500 |
| 2022-07-13 | 17.08 | $17.03 | 41100 |
| 2022-07-12 | 17.08 | $17.05 | 41700 |
| 2022-07-11 | 17.10 | $17.11 | 16700 |
| 2022-07-08 | 17.11 | $17.20 | 49600 |
| 2022-07-07 | 17.13 | $17.19 | 4500 |
| 2022-07-06 | 17.15 | $17.10 | 4100 |
| 2022-07-05 | 17.17 | $17.10 | 12800 |
| 2022-07-01 | 17.20 | $17.06 | 32512 |
| 2022-06-30 | 17.23 | $17.04 | 11700 |
| 2022-06-29 | 17.25 | $17.11 | 32022 |
| 2022-06-28 | 17.28 | $17.07 | 6109 |
| 2022-06-27 | 17.30 | $17.18 | 19002 |
| 2022-06-24 | 17.32 | $17.25 | 15100 |
| 2022-06-23 | 17.32 | $17.08 | 30236 |
| 2022-06-22 | 17.34 | $17.04 | 10346 |
| 2022-06-21 | 17.35 | $17.06 | 14100 |
| 2022-06-17 | 17.36 | $16.97 | 67311 |
| 2022-06-16 | 17.37 | $16.88 | 147800 |
| 2022-06-15 | 17.39 | $17.06 | 192428 |
| 2022-06-14 | 17.41 | $17.06 | 13202 |
| 2022-06-13 | 17.43 | $17.07 | 255100 |
| 2022-06-10 | 17.44 | $17.28 | 89318 |
| 2022-06-09 | 17.45 | $17.37 | 54902 |
| 2022-06-08 | 17.44 | $17.55 | 31700 |
| 2022-06-07 | 17.44 | $17.67 | 8917 |
| 2022-06-06 | 17.43 | $17.55 | 11100 |
| 2022-06-03 | 17.44 | $17.57 | 131145 |
| 2022-06-02 | 17.44 | $17.67 | 16447 |
| 2022-06-01 | 17.45 | $17.56 | 123003 |
| 2022-05-31 | 17.46 | $17.60 | 42520 |
| 2022-05-27 | 17.47 | $17.57 | 610300 |
| 2022-05-26 | 17.48 | $17.48 | 113000 |
| 2022-05-25 | 17.50 | $17.39 | 131100 |
| 2022-05-24 | 17.53 | $17.33 | 14900 |
| 2022-05-23 | 17.54 | $17.39 | 36307 |
| 2022-05-20 | 17.58 | $17.18 | 42400 |
| 2022-05-19 | 17.62 | $17.17 | 32108 |
| 2022-05-18 | 17.67 | $17.27 | 17644 |
| 2022-05-17 | 17.73 | $17.46 | 38830 |
| 2022-05-16 | 17.78 | $17.40 | 31528 |
| 2022-05-13 | 17.82 | $17.41 | 76421 |
| 2022-05-12 | 17.86 | $17.37 | 45700 |
| 2022-05-11 | 17.91 | $17.26 | 147900 |
| 2022-05-10 | 17.97 | $17.49 | 388317 |
| 2022-05-09 | 18.01 | $17.38 | 72302 |
| 2022-05-06 | 18.07 | $17.75 | 85032 |
| 2022-05-05 | 18.11 | $17.61 | 127540 |
| 2022-05-04 | 18.16 | $17.96 | 60806 |
| 2022-05-03 | 18.20 | $17.74 | 93800 |
| 2022-05-02 | 18.25 | $17.83 | 112303 |
| 2022-04-29 | 18.29 | $17.66 | 22442 |
| 2022-04-28 | 18.34 | $18.03 | 23130 |
| 2022-04-27 | 18.38 | $17.84 | 40000 |
| 2022-04-26 | 18.43 | $17.66 | 63437 |
| 2022-04-25 | 18.49 | $18.05 | 20500 |
| 2022-04-22 | 18.52 | $18.00 | 243414 |
| 2022-04-21 | 18.56 | $18.29 | 28300 |
| 2022-04-20 | 18.57 | $18.37 | 35200 |
| 2022-04-19 | 18.58 | $18.45 | 37100 |
| 2022-04-18 | 18.58 | $18.25 | 368700 |
| 2022-04-14 | 18.60 | $18.19 | 76000 |
| 2022-04-13 | 18.60 | $18.44 | 22500 |
| 2022-04-12 | 18.59 | $18.31 | 123500 |
| 2022-04-11 | 18.57 | $18.41 | 261100 |
| 2022-04-08 | 18.55 | $18.61 | 27043 |
| 2022-04-07 | 18.51 | $18.55 | 98700 |
| 2022-04-06 | 18.49 | $18.62 | 42400 |
| 2022-04-05 | 18.47 | $18.70 | 42340 |
| 2022-04-04 | 18.43 | $18.70 | 29945 |
| 2022-04-01 | 18.40 | $18.67 | 17100 |
| 2022-03-31 | 18.38 | $18.70 | 48000 |
| 2022-03-30 | 18.36 | $18.87 | 38318 |
| 2022-03-29 | 18.34 | $18.81 | 40700 |
| 2022-03-28 | 18.31 | $18.77 | 61328 |
| 2022-03-25 | 18.29 | $18.76 | 41103 |
| 2022-03-24 | 18.27 | $18.64 | 16232 |
| 2022-03-23 | 18.24 | $18.52 | 52600 |
| 2022-03-22 | 18.21 | $18.64 | 60614 |
| 2022-03-21 | 18.19 | $18.46 | 82500 |
| 2022-03-18 | 18.18 | $18.53 | 68000 |
| 2022-03-17 | 18.18 | $18.34 | 73200 |
| 2022-03-16 | 18.19 | $18.14 | 15827 |
| 2022-03-15 | 18.21 | $18.02 | 195416 |
| 2022-03-14 | 18.22 | $17.86 | 91518 |
| 2022-03-11 | 18.25 | $17.98 | 32902 |
| 2022-03-10 | 18.28 | $18.10 | 212400 |
| 2022-03-09 | 18.32 | $18.11 | 205500 |
| 2022-03-08 | 18.35 | $18.01 | 90200 |
| 2022-03-07 | 18.38 | $18.04 | 223718 |
| 2022-03-04 | 18.41 | $18.26 | 64000 |
| 2022-03-03 | 18.43 | $18.37 | 24600 |
| 2022-03-02 | 18.45 | $18.43 | 87400 |
| 2022-03-01 | 18.47 | $18.17 | 37318 |
| 2022-02-28 | 18.51 | $18.40 | 46200 |
| 2022-02-25 | 18.51 | $18.36 | 38200 |
| 2022-02-24 | 18.51 | $18.01 | 33745 |
| 2022-02-23 | 18.53 | $18.03 | 59900 |
| 2022-02-22 | 18.56 | $18.22 | 293300 |
| 2022-02-18 | 18.57 | $18.30 | 30123 |
| 2022-02-17 | 18.58 | $18.35 | 458622 |
| 2022-02-16 | 18.60 | $18.55 | 49424 |
| 2022-02-15 | 18.62 | $18.57 | 29629 |
| 2022-02-14 | 18.63 | $18.31 | 12814 |
| 2022-02-11 | 18.67 | $18.36 | 47041 |
| 2022-02-10 | 18.71 | $18.67 | 34400 |
| 2022-02-09 | 18.74 | $18.90 | 56400 |
| 2022-02-08 | 18.76 | $18.74 | 34800 |
| 2022-02-07 | 18.78 | $18.58 | 41200 |
| 2022-02-04 | 18.81 | $18.61 | 18441 |
| 2022-02-03 | 18.85 | $18.68 | 29117 |
| 2022-02-02 | 18.87 | $18.84 | 49046 |
| 2022-02-01 | 18.91 | $18.84 | 80616 |
| 2022-01-31 | 18.94 | $18.79 | 81328 |
| 2022-01-28 | 18.98 | $18.47 | 30948 |
| 2022-01-27 | 19.03 | $18.28 | 45200 |
| 2022-01-26 | 19.10 | $18.55 | 78049 |
| 2022-01-25 | 19.15 | $18.53 | 147345 |
| 2022-01-24 | 19.20 | $18.48 | 425700 |
| 2022-01-21 | 19.25 | $18.50 | 306500 |
| 2022-01-20 | 19.30 | $18.71 | 57818 |
| 2022-01-19 | 19.33 | $18.93 | 102100 |
| 2022-01-18 | 19.33 | $18.88 | 48829 |
| 2022-01-14 | 19.35 | $19.08 | 28238 |
| 2022-01-13 | 19.36 | $19.23 | 107907 |
| 2022-01-12 | 19.37 | $19.21 | 75200 |
| 2022-01-11 | 19.37 | $19.22 | 220700 |
| 2022-01-10 | 19.38 | $19.14 | 122700 |
| 2022-01-07 | 19.39 | $19.30 | 64400 |
| 2022-01-06 | 19.39 | $19.25 | 49814 |
| 2022-01-05 | 19.40 | $19.24 | 220235 |
| 2022-01-04 | 19.41 | $19.53 | 56328 |
| 2022-01-03 | 19.39 | $19.48 | 59600 |
| 2021-12-31 | 19.37 | $19.51 | 22725 |
| 2021-12-30 | 19.36 | $19.57 | 113000 |
| 2021-12-29 | 19.33 | $19.64 | 79821 |
| 2021-12-28 | 19.30 | $19.56 | 55739 |
| 2021-12-27 | 19.28 | $19.60 | 37300 |
| 2021-12-23 | 19.26 | $19.51 | 38926 |
| 2021-12-22 | 19.26 | $19.42 | 28542 |
| 2021-12-21 | 19.25 | $19.29 | 47843 |
| 2021-12-20 | 19.26 | $18.92 | 64008 |
| 2021-12-17 | 19.28 | $19.21 | 85303 |
| 2021-12-16 | 19.29 | $19.34 | 45013 |
| 2021-12-15 | 19.29 | $19.40 | 30616 |
| 2021-12-14 | 19.29 | $19.24 | 254220 |
| 2021-12-13 | 19.30 | $19.39 | 48400 |
| 2021-12-10 | 19.29 | $19.42 | 81200 |
| 2021-12-09 | 19.29 | $19.36 | 58515 |
| 2021-12-08 | 19.28 | $19.40 | 93100 |
| 2021-12-07 | 19.28 | $19.37 | 53116 |
| 2021-12-06 | 19.28 | $19.21 | 30700 |
| 2021-12-03 | 19.29 | $19.10 | 33100 |
| 2021-12-02 | 19.31 | $19.18 | 62413 |
| 2021-12-01 | 19.31 | $19.00 | 35118 |
| 2021-11-30 | 19.32 | $19.05 | 32029 |
| 2021-11-29 | 19.32 | $19.26 | 40135 |
| 2021-11-26 | 19.31 | $19.11 | 18207 |
| 2021-11-24 | 19.30 | $19.47 | 68000 |
| 2021-11-23 | 19.28 | $19.35 | 27900 |
| 2021-11-22 | 19.26 | $19.39 | 26415 |
| 2021-11-19 | 19.24 | $19.39 | 107921 |
| 2021-11-18 | 19.21 | $19.42 | 22700 |
| 2021-11-17 | 19.18 | $19.35 | 36300 |
| 2021-11-16 | 19.16 | $19.43 | 46100 |
| 2021-11-15 | 19.13 | $19.27 | 34900 |
| 2021-11-12 | 19.11 | $19.33 | 100600 |
| 2021-11-11 | 19.08 | $19.28 | 21337 |
| 2021-11-10 | 19.04 | $19.25 | 16602 |
| 2021-11-09 | 19.00 | $19.33 | 29230 |
| 2021-11-08 | 18.95 | $19.43 | 50113 |
| 2021-11-05 | 18.90 | $19.44 | 39700 |
| 2021-11-04 | 18.85 | $19.37 | 27808 |
| 2021-11-03 | 18.80 | $19.26 | 98100 |
| 2021-11-02 | 18.76 | $19.14 | 25947 |
| 2021-11-01 | 18.72 | $19.07 | 43728 |
| 2021-10-29 | 18.69 | $19.13 | 27045 |
| 2021-10-28 | 18.65 | $18.99 | 17200 |
| 2021-10-27 | 18.61 | $18.96 | 5200 |
| 2021-10-26 | 18.59 | $19.01 | 26100 |
| 2021-10-25 | 18.56 | $18.90 | 30300 |
| 2021-10-22 | 18.55 | $18.90 | 29700 |
| 2021-10-21 | 18.55 | $18.85 | 19000 |
| 2021-10-20 | 18.54 | $18.89 | 75638 |
| 2021-10-19 | 18.52 | $18.87 | 43533 |
| 2021-10-18 | 18.51 | $18.77 | 33441 |
| 2021-10-15 | 18.49 | $18.71 | 100100 |
| 2021-10-14 | 18.49 | $18.61 | 17638 |
| 2021-10-13 | 18.50 | $18.38 | 35600 |
| 2021-10-12 | 18.52 | $18.32 | 63829 |
| 2021-10-11 | 18.54 | $18.38 | 141415 |
| 2021-10-08 | 18.56 | $18.49 | 14425 |
| 2021-10-07 | 18.57 | $18.46 | 22627 |
| 2021-10-06 | 18.59 | $18.39 | 100132 |
| 2021-10-05 | 18.62 | $18.41 | 140833 |
| 2021-10-04 | 18.64 | $18.31 | 66346 |
| 2021-10-01 | 18.67 | $18.43 | 12300 |
| 2021-09-30 | 18.70 | $18.25 | 53200 |
| 2021-09-29 | 18.73 | $18.46 | 11949 |
| 2021-09-28 | 18.75 | $18.48 | 108549 |
| 2021-09-27 | 18.76 | $18.70 | 27900 |
| 2021-09-24 | 18.77 | $18.76 | 9407 |
| 2021-09-23 | 18.77 | $18.73 | 3234 |
| 2021-09-22 | 18.77 | $18.58 | 9600 |
| 2021-09-21 | 18.78 | $18.49 | 25300 |
| 2021-09-20 | 18.79 | $18.43 | 29000 |
| 2021-09-17 | 18.80 | $18.72 | 16500 |
| 2021-09-16 | 18.79 | $18.82 | 26400 |
| 2021-09-15 | 18.78 | $18.85 | 34200 |
| 2021-09-14 | 18.77 | $18.63 | 5604 |
| 2021-09-13 | 18.77 | $18.81 | 41008 |
| 2021-09-10 | 18.76 | $18.76 | 31600 |
| 2021-09-09 | 18.76 | $18.86 | 29900 |
| 2021-09-08 | 18.75 | $18.90 | 225725 |
| 2021-09-07 | 18.73 | $18.91 | 33116 |
| 2021-09-03 | 18.72 | $18.92 | 24529 |
| 2021-09-02 | 18.70 | $18.92 | 19947 |
| 2021-09-01 | 18.68 | $18.82 | 36602 |
| 2021-08-31 | 18.66 | $18.83 | 33400 |
| 2021-08-30 | 18.65 | $18.83 | 14419 |
| 2021-08-27 | 18.63 | $18.83 | 13112 |
| 2021-08-26 | 18.61 | $18.75 | 17603 |
| 2021-08-25 | 18.60 | $18.79 | 22006 |
| 2021-08-24 | 18.58 | $18.70 | 7813 |
| 2021-08-23 | 18.57 | $18.73 | 32822 |
| 2021-08-20 | 18.56 | $18.65 | 108100 |
| 2021-08-19 | 18.55 | $18.51 | 37029 |
| 2021-08-18 | 18.54 | $18.52 | 27920 |
| 2021-08-17 | 18.53 | $18.64 | 16800 |
| 2021-08-16 | 18.51 | $18.72 | 18138 |
| 2021-08-13 | 18.48 | $18.69 | 21724 |
| 2021-08-12 | 18.45 | $18.66 | 28400 |
| 2021-08-11 | 18.43 | $18.64 | 973013 |
| 2021-08-10 | 18.42 | $18.59 | 60131 |
| 2021-08-09 | 18.41 | $18.58 | 16100 |
| 2021-08-06 | 18.40 | $18.58 | 10200 |
| 2021-08-05 | 18.38 | $18.54 | 36421 |
| 2021-08-04 | 18.36 | $18.49 | 27623 |
| 2021-08-03 | 18.35 | $18.53 | 10800 |
| 2021-08-02 | 18.34 | $18.46 | 21213 |
| 2021-07-30 | 18.33 | $18.44 | 9837 |
| 2021-07-29 | 18.32 | $18.54 | 6200 |
| 2021-07-28 | 18.29 | $18.47 | 4400 |
| 2021-07-27 | 18.27 | $18.47 | 58200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.64
2026-07-24
Close Price
$26.45
Vol: 57519
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.95
Average
20.64
Maximum
26.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.64 | $26.45 | 57519 |
| 2026-07-23 | 26.65 | $26.43 | 30545 |
| 2026-07-22 | 26.68 | $26.71 | 25922 |
| 2026-07-21 | 26.68 | $26.71 | 47839 |
| 2026-07-20 | 26.67 | $26.52 | 112000 |
| 2026-07-17 | 26.69 | $26.62 | 48700 |
| 2026-07-16 | 26.69 | $26.77 | 69500 |
| 2026-07-15 | 26.69 | $26.86 | 59940 |
| 2026-07-14 | 26.67 | $26.83 | 114200 |
| 2026-07-13 | 26.65 | $26.72 | 61819 |
| 2026-07-10 | 26.64 | $26.87 | 74835 |
| 2026-07-09 | 26.62 | $26.79 | 50728 |
| 2026-07-08 | 26.60 | $26.65 | 97333 |
| 2026-07-07 | 26.60 | $26.69 | 37122 |
| 2026-07-06 | 26.59 | $26.81 | 70247 |
| 2026-07-02 | 26.56 | $26.63 | 141406 |
| 2026-07-01 | 26.56 | $26.63 | 67611 |
| 2026-06-30 | 26.55 | $26.66 | 116900 |
| 2026-06-29 | 26.54 | $26.54 | 133142 |
| 2026-06-26 | 26.54 | $26.29 | 149819 |
| 2026-06-25 | 26.56 | $26.34 | 520200 |
| 2026-06-24 | 26.59 | $26.40 | 48043 |
| 2026-06-23 | 26.61 | $26.38 | 116241 |
| 2026-06-22 | 26.63 | $26.62 | 267748 |
| 2026-06-18 | 26.63 | $26.72 | 76637 |
| 2026-06-17 | 26.62 | $26.54 | 85315 |
| 2026-06-16 | 26.63 | $26.79 | 104748 |
| 2026-06-15 | 26.62 | $26.89 | 175500 |
| 2026-06-12 | 26.59 | $26.59 | 54800 |
| 2026-06-11 | 26.59 | $26.49 | 145330 |
| 2026-06-10 | 26.60 | $26.19 | 293700 |
| 2026-06-09 | 26.64 | $26.45 | 126914 |
| 2026-06-08 | 26.66 | $26.50 | 76238 |
| 2026-06-05 | 26.68 | $26.51 | 30836 |
| 2026-06-04 | 26.69 | $27.00 | 49000 |
| 2026-06-03 | 26.66 | $26.94 | 101800 |
| 2026-06-02 | 26.63 | $27.11 | 37239 |
| 2026-06-01 | 26.58 | $27.03 | 44400 |
| 2026-05-29 | 26.53 | $26.97 | 181600 |
| 2026-05-28 | 26.49 | $26.97 | 123746 |
| 2026-05-27 | 26.44 | $26.80 | 146200 |
| 2026-05-26 | 26.40 | $26.82 | 109901 |
| 2026-05-22 | 26.36 | $26.69 | 99029 |
| 2026-05-21 | 26.32 | $26.61 | 115629 |
| 2026-05-20 | 26.29 | $26.57 | 63800 |
| 2026-05-19 | 26.26 | $26.38 | 47700 |
| 2026-05-18 | 26.25 | $26.53 | 74000 |
| 2026-05-15 | 26.22 | $26.56 | 49714 |
| 2026-05-14 | 26.18 | $26.83 | 57907 |
| 2026-05-13 | 26.11 | $26.69 | 55040 |
| 2026-05-12 | 26.05 | $26.54 | 31518 |
| 2026-05-11 | 26.00 | $26.60 | 39739 |
| 2026-05-08 | 25.94 | $26.57 | 42149 |
| 2026-05-07 | 25.87 | $26.41 | 50328 |
| 2026-05-06 | 25.82 | $26.47 | 137519 |
| 2026-05-05 | 25.75 | $26.19 | 165500 |
| 2026-05-04 | 25.70 | $26.02 | 101240 |
| 2026-05-01 | 25.67 | $26.11 | 69200 |
| 2026-04-30 | 25.62 | $26.04 | 263200 |
| 2026-04-29 | 25.58 | $25.86 | 51803 |
| 2026-04-28 | 25.55 | $25.90 | 37700 |
| 2026-04-27 | 25.51 | $26.00 | 31900 |
| 2026-04-24 | 25.46 | $25.98 | 99400 |
| 2026-04-23 | 25.40 | $25.83 | 59314 |
| 2026-04-22 | 25.36 | $25.90 | 369342 |
| 2026-04-21 | 25.30 | $25.74 | 93300 |
| 2026-04-20 | 25.26 | $25.81 | 60701 |
| 2026-04-17 | 25.20 | $25.85 | 139856 |
| 2026-04-16 | 25.13 | $25.65 | 115600 |
| 2026-04-15 | 25.07 | $25.64 | 165300 |
| 2026-04-14 | 25.02 | $25.52 | 70926 |
| 2026-04-13 | 24.96 | $25.30 | 57907 |
| 2026-04-10 | 24.93 | $25.19 | 140600 |
| 2026-04-09 | 24.90 | $25.17 | 118800 |
| 2026-04-08 | 24.87 | $25.08 | 81800 |
| 2026-04-07 | 24.85 | $24.82 | 58800 |
| 2026-04-06 | 24.85 | $24.78 | 63115 |
| 2026-04-02 | 24.86 | $24.80 | 86233 |
| 2026-04-01 | 24.86 | $24.78 | 194800 |
| 2026-03-31 | 24.87 | $24.70 | 542535 |
| 2026-03-30 | 24.89 | $24.46 | 175308 |
| 2026-03-27 | 24.94 | $24.47 | 71617 |
| 2026-03-26 | 24.99 | $24.56 | 84700 |
| 2026-03-25 | 25.03 | $24.81 | 41300 |
| 2026-03-24 | 25.05 | $24.75 | 76526 |
| 2026-03-23 | 25.09 | $24.82 | 56715 |
| 2026-03-20 | 25.11 | $24.67 | 53500 |
| 2026-03-19 | 25.16 | $24.84 | 48111 |
| 2026-03-18 | 25.19 | $24.90 | 91518 |
| 2026-03-17 | 25.23 | $25.09 | 203307 |
| 2026-03-16 | 25.24 | $25.01 | 121729 |
| 2026-03-13 | 25.26 | $24.94 | 85424 |
| 2026-03-12 | 25.30 | $25.03 | 143415 |
| 2026-03-11 | 25.33 | $25.18 | 57400 |
| 2026-03-10 | 25.34 | $25.24 | 271000 |
| 2026-03-09 | 25.35 | $25.26 | 219900 |
| 2026-03-06 | 25.36 | $25.19 | 133200 |
| 2026-03-05 | 25.38 | $25.28 | 71202 |
| 2026-03-04 | 25.39 | $25.34 | 91522 |
| 2026-03-03 | 25.40 | $25.27 | 83434 |
| 2026-03-02 | 25.41 | $25.38 | 42022 |
| 2026-02-27 | 25.41 | $25.38 | 336434 |
| 2026-02-26 | 25.42 | $25.42 | 91000 |
| 2026-02-25 | 25.42 | $25.48 | 67300 |
| 2026-02-24 | 25.41 | $25.42 | 96400 |
| 2026-02-23 | 25.41 | $25.34 | 60249 |
| 2026-02-20 | 25.41 | $25.40 | 67700 |
| 2026-02-19 | 25.42 | $25.36 | 68803 |
| 2026-02-18 | 25.42 | $25.35 | 102247 |
| 2026-02-17 | 25.43 | $25.28 | 301900 |
| 2026-02-13 | 25.44 | $25.35 | 113039 |
| 2026-02-12 | 25.45 | $25.33 | 54135 |
| 2026-02-11 | 25.47 | $25.52 | 142624 |
| 2026-02-10 | 25.46 | $25.57 | 158300 |
| 2026-02-09 | 25.45 | $25.57 | 139600 |
| 2026-02-06 | 25.44 | $25.50 | 165200 |
| 2026-02-05 | 25.43 | $25.28 | 408021 |
| 2026-02-04 | 25.45 | $25.39 | 114500 |
| 2026-02-03 | 25.45 | $25.40 | 87342 |
| 2026-02-02 | 25.46 | $25.57 | 66916 |
| 2026-01-30 | 25.45 | $25.51 | 98714 |
| 2026-01-29 | 25.44 | $25.56 | 177931 |
| 2026-01-28 | 25.43 | $25.58 | 127000 |
| 2026-01-27 | 25.41 | $25.58 | 135900 |
| 2026-01-26 | 25.40 | $25.44 | 152412 |
| 2026-01-23 | 25.39 | $25.41 | 95540 |
| 2026-01-22 | 25.39 | $25.38 | 105600 |
| 2026-01-21 | 25.39 | $25.31 | 237426 |
| 2026-01-20 | 25.40 | $25.16 | 56349 |
| 2026-01-16 | 25.42 | $25.45 | 35142 |
| 2026-01-15 | 25.42 | $25.46 | 65743 |
| 2026-01-14 | 25.42 | $25.46 | 86800 |
| 2026-01-13 | 25.41 | $25.50 | 83237 |
| 2026-01-12 | 25.40 | $25.52 | 65100 |
| 2026-01-09 | 25.39 | $25.55 | 56500 |
| 2026-01-08 | 25.37 | $25.44 | 36100 |
| 2026-01-07 | 25.37 | $25.43 | 63200 |
| 2026-01-06 | 25.36 | $25.46 | 91100 |
| 2026-01-05 | 25.35 | $25.36 | 109300 |
| 2026-01-02 | 25.35 | $25.33 | 122736 |
| 2025-12-31 | 25.35 | $25.21 | 86000 |
| 2025-12-30 | 25.36 | $25.36 | 178300 |
| 2025-12-29 | 25.36 | $25.41 | 99637 |
| 2025-12-26 | 25.36 | $25.47 | 24336 |
| 2025-12-24 | 25.35 | $25.49 | 45305 |
| 2025-12-23 | 25.33 | $25.39 | 63268 |
| 2025-12-22 | 25.33 | $25.43 | 104707 |
| 2025-12-19 | 25.31 | $25.32 | 80620 |
| 2025-12-18 | 25.31 | $25.23 | 113100 |
| 2025-12-17 | 25.32 | $25.06 | 143042 |
| 2025-12-16 | 25.35 | $25.31 | 133900 |
| 2025-12-15 | 25.35 | $25.30 | 69916 |
| 2025-12-12 | 25.36 | $25.36 | 98900 |
| 2025-12-11 | 25.36 | $25.59 | 72300 |
| 2025-12-10 | 25.34 | $25.50 | 51700 |
| 2025-12-09 | 25.32 | $25.45 | 145406 |
| 2025-12-08 | 25.31 | $25.43 | 92544 |
| 2025-12-05 | 25.29 | $25.48 | 81200 |
| 2025-12-04 | 25.27 | $25.44 | 82700 |
| 2025-12-03 | 25.26 | $25.45 | 85826 |
| 2025-12-02 | 25.23 | $25.36 | 158800 |
| 2025-12-01 | 25.22 | $25.38 | 59539 |
| 2025-11-28 | 25.20 | $25.42 | 18500 |
| 2025-11-26 | 25.18 | $25.41 | 108825 |
| 2025-11-25 | 25.16 | $25.29 | 306800 |
| 2025-11-24 | 25.14 | $25.17 | 77300 |
| 2025-11-21 | 25.14 | $24.96 | 66226 |
| 2025-11-20 | 25.16 | $24.87 | 92915 |
| 2025-11-19 | 25.19 | $25.03 | 87000 |
| 2025-11-18 | 25.21 | $25.01 | 98700 |
| 2025-11-17 | 25.23 | $25.11 | 68700 |
| 2025-11-14 | 25.24 | $25.21 | 76505 |
| 2025-11-13 | 25.24 | $25.23 | 76515 |
| 2025-11-12 | 25.25 | $25.47 | 70937 |
| 2025-11-11 | 25.22 | $25.43 | 190200 |
| 2025-11-10 | 25.20 | $25.34 | 119923 |
| 2025-11-07 | 25.19 | $25.15 | 141510 |
| 2025-11-06 | 25.19 | $25.17 | 91000 |
| 2025-11-05 | 25.19 | $25.27 | 58200 |
| 2025-11-04 | 25.18 | $25.28 | 62034 |
| 2025-11-03 | 25.17 | $25.43 | 121600 |
| 2025-10-31 | 25.15 | $25.42 | 315900 |
| 2025-10-30 | 25.12 | $25.38 | 98000 |
| 2025-10-29 | 25.09 | $25.54 | 2.2M |
| 2025-10-28 | 25.04 | $25.53 | 195500 |
| 2025-10-27 | 24.99 | $25.45 | 87510 |
| 2025-10-24 | 24.94 | $25.21 | 55000 |
| 2025-10-23 | 24.91 | $25.11 | 156400 |
| 2025-10-22 | 24.89 | $24.99 | 96934 |
| 2025-10-21 | 24.88 | $25.09 | 68500 |
| 2025-10-20 | 24.86 | $25.03 | 70527 |
| 2025-10-17 | 24.84 | $24.92 | 99710 |
| 2025-10-16 | 24.84 | $24.85 | 132600 |
| 2025-10-15 | 24.83 | $24.91 | 236746 |
| 2025-10-14 | 24.83 | $24.87 | 100900 |
| 2025-10-13 | 24.82 | $24.83 | 101530 |
| 2025-10-10 | 24.82 | $24.68 | 66013 |
| 2025-10-09 | 24.84 | $25.07 | 51805 |
| 2025-10-08 | 24.81 | $25.15 | 101127 |
| 2025-10-07 | 24.78 | $25.01 | 94511 |
| 2025-10-06 | 24.75 | $25.09 | 343138 |
| 2025-10-03 | 24.72 | $25.02 | 107700 |
| 2025-10-02 | 24.68 | $25.00 | 48136 |
| 2025-10-01 | 24.65 | $24.98 | 83600 |
| 2025-09-30 | 24.61 | $24.92 | 160601 |
| 2025-09-29 | 24.58 | $24.82 | 35819 |
| 2025-09-26 | 24.56 | $24.74 | 102933 |
| 2025-09-25 | 24.54 | $24.65 | 95100 |
| 2025-09-24 | 24.53 | $24.78 | 62400 |
| 2025-09-23 | 24.50 | $24.84 | 150200 |
| 2025-09-22 | 24.46 | $24.94 | 48205 |
| 2025-09-19 | 24.41 | $24.83 | 41841 |
| 2025-09-18 | 24.37 | $24.68 | 101105 |
| 2025-09-17 | 24.34 | $24.61 | 39000 |
| 2025-09-16 | 24.31 | $24.67 | 43700 |
| 2025-09-15 | 24.27 | $24.68 | 67900 |
| 2025-09-12 | 24.23 | $24.53 | 39532 |
| 2025-09-11 | 24.20 | $24.56 | 144700 |
| 2025-09-10 | 24.16 | $24.45 | 79600 |
| 2025-09-09 | 24.13 | $24.35 | 33500 |
| 2025-09-08 | 24.10 | $24.28 | 27200 |
| 2025-09-05 | 24.09 | $24.24 | 82421 |
| 2025-09-04 | 24.07 | $24.26 | 296906 |
| 2025-09-03 | 24.05 | $24.10 | 28100 |
| 2025-09-02 | 24.04 | $24.06 | 63300 |
| 2025-08-29 | 24.04 | $24.14 | 52936 |
| 2025-08-28 | 24.03 | $24.30 | 34304 |
| 2025-08-27 | 24.00 | $24.24 | 38600 |
| 2025-08-26 | 23.98 | $24.15 | 38129 |
| 2025-08-25 | 23.96 | $24.07 | 140923 |
| 2025-08-22 | 23.95 | $24.15 | 233800 |
| 2025-08-21 | 23.93 | $23.89 | 62239 |
| 2025-08-20 | 23.93 | $24.01 | 48000 |
| 2025-08-19 | 23.92 | $24.00 | 25647 |
| 2025-08-18 | 23.92 | $24.10 | 205900 |
| 2025-08-15 | 23.90 | $24.11 | 91038 |
| 2025-08-14 | 23.87 | $24.17 | 53712 |
| 2025-08-13 | 23.84 | $24.21 | 65000 |
| 2025-08-12 | 23.81 | $24.15 | 61600 |
| 2025-08-11 | 23.77 | $23.94 | 93225 |
| 2025-08-08 | 23.75 | $23.98 | 43300 |
| 2025-08-07 | 23.73 | $23.85 | 242700 |
| 2025-08-06 | 23.71 | $23.84 | 186445 |
| 2025-08-05 | 23.70 | $23.69 | 81419 |
| 2025-08-04 | 23.70 | $23.82 | 49114 |
| 2025-08-01 | 23.69 | $23.56 | 123200 |
| 2025-07-31 | 23.70 | $23.81 | 74030 |
| 2025-07-30 | 23.69 | $23.83 | 54700 |
| 2025-07-29 | 23.68 | $23.90 | 56014 |
| 2025-07-28 | 23.65 | $23.96 | 39300 |
| 2025-07-25 | 23.62 | $23.92 | 86335 |
| 2025-07-24 | 23.59 | $23.90 | 32600 |
| 2025-07-23 | 23.56 | $23.86 | 63500 |
| 2025-07-22 | 23.53 | $23.74 | 38100 |
| 2025-07-21 | 23.50 | $23.72 | 35839 |
| 2025-07-18 | 23.48 | $23.74 | 50222 |
| 2025-07-17 | 23.45 | $23.75 | 49947 |
| 2025-07-16 | 23.42 | $23.70 | 120514 |
| 2025-07-15 | 23.39 | $23.61 | 452720 |
| 2025-07-14 | 23.37 | $23.62 | 30330 |
| 2025-07-11 | 23.34 | $23.58 | 39700 |
| 2025-07-10 | 23.32 | $23.64 | 20800 |
| 2025-07-09 | 23.28 | $23.60 | 22717 |
| 2025-07-08 | 23.25 | $23.53 | 65700 |
| 2025-07-07 | 23.22 | $23.58 | 94935 |
| 2025-07-03 | 23.18 | $23.68 | 21300 |
| 2025-07-02 | 23.13 | $23.56 | 83427 |
| 2025-07-01 | 23.09 | $23.50 | 86631 |
| 2025-06-30 | 23.04 | $23.50 | 147410 |
| 2025-06-27 | 23.00 | $23.36 | 24726 |
| 2025-06-26 | 22.96 | $23.30 | 74900 |
| 2025-06-25 | 22.92 | $23.20 | 91340 |
| 2025-06-24 | 22.89 | $23.20 | 29400 |
| 2025-06-23 | 22.86 | $23.00 | 42305 |
| 2025-06-20 | 22.84 | $22.86 | 173428 |
| 2025-06-18 | 22.84 | $22.90 | 46727 |
| 2025-06-17 | 22.84 | $22.98 | 40907 |
| 2025-06-16 | 22.82 | $22.99 | 34144 |
| 2025-06-13 | 22.80 | $22.91 | 32600 |
| 2025-06-12 | 22.79 | $23.04 | 24600 |
| 2025-06-11 | 22.77 | $23.04 | 50400 |
| 2025-06-10 | 22.74 | $23.01 | 42429 |
| 2025-06-09 | 22.71 | $22.97 | 37600 |
| 2025-06-06 | 22.68 | $22.95 | 45700 |
| 2025-06-05 | 22.65 | $22.80 | 33547 |
| 2025-06-04 | 22.64 | $22.90 | 57700 |
| 2025-06-03 | 22.61 | $22.93 | 85205 |
| 2025-06-02 | 22.57 | $22.79 | 113646 |
| 2025-05-30 | 22.55 | $22.73 | 253300 |
| 2025-05-29 | 22.53 | $22.77 | 57300 |
| 2025-05-28 | 22.51 | $22.68 | 59542 |
| 2025-05-27 | 22.49 | $22.78 | 56824 |
| 2025-05-23 | 22.46 | $22.52 | 57500 |
| 2025-05-22 | 22.45 | $22.57 | 25417 |
| 2025-05-21 | 22.44 | $22.63 | 54741 |
| 2025-05-20 | 22.42 | $22.81 | 28400 |
| 2025-05-19 | 22.38 | $22.86 | 19006 |
| 2025-05-16 | 22.33 | $22.86 | 45741 |
| 2025-05-15 | 22.27 | $22.77 | 31500 |
| 2025-05-14 | 22.22 | $22.68 | 30922 |
| 2025-05-13 | 22.17 | $22.69 | 102300 |
| 2025-05-12 | 22.12 | $22.61 | 86437 |
| 2025-05-09 | 22.07 | $22.29 | 35041 |
| 2025-05-08 | 22.04 | $22.28 | 50300 |
| 2025-05-07 | 22.02 | $22.22 | 39348 |
| 2025-05-06 | 22.00 | $22.23 | 61600 |
| 2025-05-05 | 21.97 | $22.25 | 43100 |
| 2025-05-02 | 21.95 | $22.39 | 49600 |
| 2025-05-01 | 21.90 | $22.16 | 63100 |
| 2025-04-30 | 21.87 | $22.17 | 635406 |
| 2025-04-29 | 21.84 | $22.06 | 59643 |
| 2025-04-28 | 21.82 | $22.03 | 32931 |
| 2025-04-25 | 21.79 | $21.95 | 193329 |
| 2025-04-24 | 21.78 | $21.99 | 189015 |
| 2025-04-23 | 21.75 | $21.80 | 47500 |
| 2025-04-22 | 21.75 | $21.65 | 180536 |
| 2025-04-21 | 21.76 | $21.45 | 101515 |
| 2025-04-17 | 21.79 | $21.64 | 40245 |
| 2025-04-16 | 21.81 | $21.64 | 286700 |
| 2025-04-15 | 21.83 | $21.79 | 43900 |
| 2025-04-14 | 21.83 | $21.84 | 52800 |
| 2025-04-11 | 21.83 | $21.82 | 435176 |
| 2025-04-10 | 21.83 | $21.62 | 66200 |
| 2025-04-09 | 21.85 | $21.83 | 53915 |
| 2025-04-08 | 21.86 | $21.21 | 119214 |
| 2025-04-07 | 21.92 | $21.24 | 135540 |
| 2025-04-04 | 22.00 | $21.36 | 134400 |
| 2025-04-03 | 22.06 | $21.70 | 59900 |
| 2025-04-02 | 22.10 | $22.01 | 40715 |
| 2025-04-01 | 22.11 | $21.98 | 53300 |
| 2025-03-31 | 22.12 | $21.90 | 166522 |
| 2025-03-28 | 22.15 | $21.87 | 28700 |
| 2025-03-27 | 22.18 | $22.05 | 26115 |
| 2025-03-26 | 22.19 | $22.09 | 36832 |
| 2025-03-25 | 22.20 | $22.20 | 50400 |
| 2025-03-24 | 22.20 | $22.18 | 42447 |
| 2025-03-21 | 22.20 | $22.02 | 18700 |
| 2025-03-20 | 22.22 | $21.99 | 33104 |
| 2025-03-19 | 22.25 | $22.03 | 43300 |
| 2025-03-18 | 22.27 | $21.93 | 29944 |
| 2025-03-17 | 22.30 | $22.03 | 44228 |
| 2025-03-14 | 22.33 | $21.97 | 55987 |
| 2025-03-13 | 22.37 | $21.79 | 75600 |
| 2025-03-12 | 22.43 | $21.94 | 26406 |
| 2025-03-11 | 22.49 | $21.94 | 105600 |
| 2025-03-10 | 22.54 | $22.02 | 50864 |
| 2025-03-07 | 22.60 | $22.26 | 55200 |
| 2025-03-06 | 22.63 | $22.21 | 65900 |
| 2025-03-05 | 22.68 | $22.41 | 52939 |
| 2025-03-04 | 22.71 | $22.28 | 86447 |
| 2025-03-03 | 22.75 | $22.43 | 74500 |
| 2025-02-28 | 22.78 | $22.65 | 279700 |
| 2025-02-27 | 22.80 | $22.45 | 61400 |
| 2025-02-26 | 22.84 | $22.67 | 62100 |
| 2025-02-25 | 22.85 | $22.65 | 41607 |
| 2025-02-24 | 22.87 | $22.69 | 158111 |
| 2025-02-21 | 22.89 | $22.76 | 75400 |
| 2025-02-20 | 22.91 | $23.02 | 105000 |
| 2025-02-19 | 22.90 | $23.09 | 46418 |
| 2025-02-18 | 22.87 | $23.02 | 38100 |
| 2025-02-14 | 22.86 | $22.98 | 55800 |
| 2025-02-13 | 22.85 | $22.99 | 47600 |
| 2025-02-12 | 22.83 | $22.87 | 102118 |
| 2025-02-11 | 22.83 | $22.93 | 68943 |
| 2025-02-10 | 22.82 | $22.90 | 19300 |
| 2025-02-07 | 22.81 | $22.80 | 43197 |
| 2025-02-06 | 22.81 | $22.96 | 21100 |
| 2025-02-05 | 22.79 | $22.87 | 33601 |
| 2025-02-04 | 22.79 | $22.85 | 37749 |
| 2025-02-03 | 22.78 | $22.76 | 37318 |
| 2025-01-31 | 22.78 | $22.86 | 276100 |
| 2025-01-30 | 22.77 | $22.92 | 20900 |
| 2025-01-29 | 22.76 | $22.85 | 34100 |
| 2025-01-28 | 22.75 | $22.98 | 59500 |
| 2025-01-27 | 22.72 | $22.79 | 554400 |
| 2025-01-24 | 22.71 | $22.99 | 24544 |
| 2025-01-23 | 22.69 | $23.01 | 35800 |
| 2025-01-22 | 22.65 | $22.96 | 17035 |
| 2025-01-21 | 22.62 | $22.82 | 29300 |
| 2025-01-17 | 22.60 | $22.73 | 44631 |
| 2025-01-16 | 22.58 | $22.57 | 26716 |
| 2025-01-15 | 22.59 | $22.59 | 35200 |
| 2025-01-14 | 22.59 | $22.38 | 86322 |
| 2025-01-13 | 22.61 | $22.33 | 30142 |
| 2025-01-10 | 22.64 | $22.34 | 76325 |
| 2025-01-08 | 22.67 | $22.54 | 45340 |
| 2025-01-07 | 22.68 | $22.48 | 54546 |
| 2025-01-06 | 22.70 | $22.66 | 63912 |
| 2025-01-03 | 22.71 | $22.56 | 81700 |
| 2025-01-02 | 22.72 | $22.43 | 41500 |
| 2024-12-31 | 22.75 | $22.40 | 173400 |
| 2024-12-30 | 22.79 | $22.53 | 50600 |
| 2024-12-27 | 22.82 | $22.61 | 56134 |
| 2024-12-26 | 22.84 | $22.93 | 36300 |
| 2024-12-24 | 22.83 | $22.89 | 11400 |
| 2024-12-23 | 22.82 | $22.78 | 401900 |
| 2024-12-20 | 22.83 | $22.67 | 29207 |
| 2024-12-19 | 22.84 | $22.58 | 39936 |
| 2024-12-18 | 22.87 | $22.59 | 45200 |
| 2024-12-17 | 22.90 | $22.93 | 1.5M |
| 2024-12-16 | 22.90 | $23.05 | 26005 |
| 2024-12-13 | 22.88 | $22.99 | 49900 |
| 2024-12-12 | 22.87 | $23.00 | 31327 |
| 2024-12-11 | 22.86 | $23.07 | 31600 |
| 2024-12-10 | 22.83 | $22.95 | 72908 |
| 2024-12-09 | 22.82 | $23.00 | 24600 |
| 2024-12-06 | 22.80 | $23.08 | 70124 |
| 2024-12-05 | 22.77 | $23.00 | 36700 |
| 2024-12-04 | 22.75 | $23.06 | 19331 |
| 2024-12-03 | 22.72 | $22.93 | 25300 |
| 2024-12-02 | 22.69 | $22.95 | 49403 |
| 2024-11-29 | 22.67 | $22.92 | 9900 |
| 2024-11-27 | 22.64 | $22.84 | 691028 |
| 2024-11-26 | 22.62 | $22.85 | 79800 |
| 2024-11-25 | 22.59 | $22.79 | 27000 |
| 2024-11-22 | 22.57 | $22.75 | 23112 |
| 2024-11-21 | 22.55 | $22.73 | 71000 |
| 2024-11-20 | 22.54 | $22.62 | 30105 |
| 2024-11-19 | 22.53 | $22.62 | 23811 |
| 2024-11-18 | 22.52 | $22.52 | 60546 |
| 2024-11-15 | 22.52 | $22.50 | 39300 |
| 2024-11-14 | 22.52 | $22.73 | 56400 |
| 2024-11-13 | 22.50 | $22.77 | 61400 |
| 2024-11-12 | 22.47 | $22.80 | 29800 |
| 2024-11-11 | 22.43 | $22.81 | 55600 |
| 2024-11-08 | 22.39 | $22.80 | 29700 |
| 2024-11-07 | 22.35 | $22.70 | 70523 |
| 2024-11-06 | 22.31 | $22.65 | 49946 |
| 2024-11-05 | 22.28 | $22.24 | 15200 |
| 2024-11-04 | 22.28 | $22.12 | 41600 |
| 2024-11-01 | 22.30 | $22.15 | 36036 |
| 2024-10-31 | 22.31 | $22.08 | 76000 |
| 2024-10-30 | 22.34 | $22.36 | 31800 |
| 2024-10-29 | 22.33 | $22.40 | 36735 |
| 2024-10-28 | 22.33 | $22.37 | 85800 |
| 2024-10-25 | 22.32 | $22.35 | 40931 |
| 2024-10-24 | 22.32 | $22.35 | 44800 |
| 2024-10-23 | 22.32 | $22.33 | 56931 |
| 2024-10-22 | 22.32 | $22.45 | 50736 |
| 2024-10-21 | 22.30 | $22.45 | 15501 |
| 2024-10-18 | 22.29 | $22.49 | 100300 |
| 2024-10-17 | 22.26 | $22.50 | 22526 |
| 2024-10-16 | 22.24 | $22.49 | 29800 |
| 2024-10-15 | 22.21 | $22.39 | 30400 |
| 2024-10-14 | 22.19 | $22.61 | 44100 |
| 2024-10-11 | 22.15 | $22.50 | 40543 |
| 2024-10-10 | 22.11 | $22.37 | 28133 |
| 2024-10-09 | 22.09 | $22.33 | 43000 |
| 2024-10-08 | 22.06 | $22.24 | 30100 |
| 2024-10-07 | 22.04 | $22.04 | 84127 |
| 2024-10-04 | 22.04 | $22.27 | 57800 |
| 2024-10-03 | 22.02 | $22.11 | 70600 |
| 2024-10-02 | 22.01 | $22.17 | 34815 |
| 2024-10-01 | 21.99 | $22.20 | 23040 |
| 2024-09-30 | 21.97 | $22.26 | 40500 |
| 2024-09-27 | 21.94 | $22.27 | 49600 |
| 2024-09-26 | 21.90 | $22.22 | 17600 |
| 2024-09-25 | 21.87 | $22.18 | 24349 |
| 2024-09-24 | 21.84 | $22.16 | 67612 |
| 2024-09-23 | 21.80 | $22.12 | 52619 |
| 2024-09-20 | 21.77 | $22.09 | 114900 |
| 2024-09-19 | 21.73 | $22.06 | 968200 |
| 2024-09-18 | 21.70 | $21.90 | 24016 |
| 2024-09-17 | 21.68 | $21.99 | 94305 |
| 2024-09-16 | 21.65 | $21.86 | 32600 |
| 2024-09-13 | 21.62 | $21.90 | 76100 |
| 2024-09-12 | 21.59 | $21.88 | 84021 |
| 2024-09-11 | 21.56 | $21.62 | 34300 |
| 2024-09-10 | 21.56 | $21.52 | 30300 |
| 2024-09-09 | 21.56 | $21.44 | 37200 |
| 2024-09-06 | 21.58 | $21.26 | 101411 |
| 2024-09-05 | 21.61 | $21.56 | 206500 |
| 2024-09-04 | 21.61 | $21.56 | 57000 |
| 2024-09-03 | 21.62 | $21.64 | 112514 |
| 2024-08-30 | 21.62 | $21.87 | 67401 |
| 2024-08-29 | 21.59 | $21.79 | 127116 |
| 2024-08-28 | 21.57 | $21.72 | 159432 |
| 2024-08-27 | 21.55 | $21.82 | 20804 |
| 2024-08-26 | 21.53 | $21.83 | 41100 |
| 2024-08-23 | 21.49 | $21.84 | 93925 |
| 2024-08-22 | 21.46 | $21.70 | 51837 |
| 2024-08-21 | 21.43 | $21.85 | 84440 |
| 2024-08-20 | 21.39 | $21.80 | 74814 |
| 2024-08-19 | 21.34 | $21.74 | 64400 |
| 2024-08-16 | 21.30 | $21.59 | 36207 |
| 2024-08-15 | 21.27 | $21.57 | 42603 |
| 2024-08-14 | 21.24 | $21.33 | 22733 |
| 2024-08-13 | 21.23 | $21.30 | 25700 |
| 2024-08-12 | 21.22 | $21.05 | 34500 |
| 2024-08-09 | 21.24 | $21.15 | 24800 |
| 2024-08-08 | 21.25 | $21.07 | 30200 |
| 2024-08-07 | 21.27 | $20.82 | 57200 |
| 2024-08-06 | 21.32 | $20.89 | 94135 |
| 2024-08-05 | 21.36 | $20.93 | 53530 |
| 2024-08-02 | 21.41 | $21.16 | 52347 |
| 2024-08-01 | 21.43 | $21.32 | 31500 |
| 2024-07-31 | 21.45 | $21.46 | 32011 |
| 2024-07-30 | 21.45 | $21.30 | 71800 |
| 2024-07-29 | 21.46 | $21.40 | 50100 |
| 2024-07-26 | 21.47 | $21.32 | 40500 |
| 2024-07-25 | 21.48 | $21.21 | 42400 |
| 2024-07-24 | 21.51 | $21.24 | 92400 |
| 2024-07-23 | 21.54 | $21.61 | 60400 |
| 2024-07-22 | 21.53 | $21.67 | 48100 |
| 2024-07-19 | 21.52 | $21.48 | 18600 |
| 2024-07-18 | 21.52 | $21.62 | 33300 |
| 2024-07-17 | 21.51 | $21.73 | 39200 |
| 2024-07-16 | 21.49 | $21.81 | 25900 |
| 2024-07-15 | 21.46 | $21.81 | 77100 |
| 2024-07-12 | 21.42 | $21.71 | 33900 |
| 2024-07-11 | 21.39 | $21.72 | 39647 |
| 2024-07-10 | 21.35 | $21.82 | 22800 |
| 2024-07-09 | 21.30 | $21.69 | 25200 |
| 2024-07-08 | 21.26 | $21.56 | 27216 |
| 2024-07-05 | 21.23 | $21.65 | 44338 |
| 2024-07-03 | 21.19 | $21.57 | 15100 |
| 2024-07-02 | 21.15 | $21.34 | 62500 |
| 2024-07-01 | 21.13 | $21.24 | 32009 |
| 2024-06-28 | 21.11 | $21.27 | 89817 |
| 2024-06-27 | 21.10 | $21.30 | 55600 |
| 2024-06-26 | 21.08 | $21.30 | 28700 |
| 2024-06-25 | 21.05 | $21.28 | 11300 |
| 2024-06-24 | 21.03 | $21.31 | 60145 |
| 2024-06-21 | 21.00 | $21.31 | 42000 |
| 2024-06-20 | 20.97 | $21.33 | 35211 |
| 2024-06-18 | 20.93 | $21.33 | 23507 |
| 2024-06-17 | 20.88 | $21.24 | 21942 |
| 2024-06-14 | 20.85 | $21.17 | 36400 |
| 2024-06-13 | 20.81 | $21.17 | 25431 |
| 2024-06-12 | 20.78 | $21.12 | 815300 |
| 2024-06-11 | 20.74 | $20.95 | 18149 |
| 2024-06-10 | 20.72 | $20.92 | 21444 |
| 2024-06-07 | 20.70 | $20.87 | 47400 |
| 2024-06-06 | 20.68 | $20.94 | 26448 |
| 2024-06-05 | 20.65 | $20.94 | 54200 |
| 2024-06-04 | 20.62 | $20.71 | 94704 |
| 2024-06-03 | 20.61 | $20.65 | 130700 |
| 2024-05-31 | 20.60 | $20.64 | 125325 |
| 2024-05-30 | 20.60 | $20.59 | 33100 |
| 2024-05-29 | 20.60 | $20.58 | 13444 |
| 2024-05-28 | 20.60 | $20.69 | 31400 |
| 2024-05-24 | 20.60 | $20.74 | 229401 |
| 2024-05-23 | 20.58 | $20.69 | 24649 |
| 2024-05-22 | 20.57 | $20.83 | 33300 |
| 2024-05-21 | 20.54 | $20.84 | 64300 |
| 2024-05-20 | 20.51 | $20.81 | 19400 |
| 2024-05-17 | 20.48 | $20.81 | 67700 |
| 2024-05-16 | 20.44 | $20.67 | 35633 |
| 2024-05-15 | 20.42 | $20.80 | 49200 |
| 2024-05-14 | 20.38 | $20.60 | 13113 |
| 2024-05-13 | 20.36 | $20.52 | 56116 |
| 2024-05-10 | 20.34 | $20.56 | 44828 |
| 2024-05-09 | 20.32 | $20.57 | 58606 |
| 2024-05-08 | 20.29 | $20.45 | 50200 |
| 2024-05-07 | 20.27 | $20.41 | 36812 |
| 2024-05-06 | 20.26 | $20.47 | 31500 |
| 2024-05-03 | 20.24 | $20.31 | 68311 |
| 2024-05-02 | 20.23 | $20.13 | 44500 |
| 2024-05-01 | 20.24 | $20.00 | 60000 |
| 2024-04-30 | 20.26 | $20.09 | 80200 |
| 2024-04-29 | 20.28 | $20.35 | 87300 |
| 2024-04-26 | 20.27 | $20.21 | 58312 |
| 2024-04-25 | 20.28 | $20.08 | 20100 |
| 2024-04-24 | 20.30 | $20.19 | 40100 |
| 2024-04-23 | 20.31 | $20.15 | 43000 |
| 2024-04-22 | 20.33 | $20.01 | 41935 |
| 2024-04-19 | 20.36 | $19.99 | 39300 |
| 2024-04-18 | 20.40 | $20.09 | 90300 |
| 2024-04-17 | 20.44 | $20.13 | 54800 |
| 2024-04-16 | 20.47 | $20.21 | 81400 |
| 2024-04-15 | 20.50 | $20.24 | 36503 |
| 2024-04-12 | 20.52 | $20.40 | 73200 |
| 2024-04-11 | 20.54 | $20.54 | 34645 |
| 2024-04-10 | 20.54 | $20.50 | 34300 |
| 2024-04-09 | 20.54 | $20.58 | 38200 |
| 2024-04-08 | 20.54 | $20.60 | 115400 |
| 2024-04-05 | 20.53 | $20.58 | 28900 |
| 2024-04-04 | 20.52 | $20.48 | 57900 |
| 2024-04-03 | 20.53 | $20.64 | 60947 |
| 2024-04-02 | 20.52 | $20.62 | 146910 |
| 2024-04-01 | 20.51 | $20.68 | 91500 |
| 2024-03-28 | 20.49 | $20.73 | 158618 |
| 2024-03-27 | 20.46 | $20.68 | 67939 |
| 2024-03-26 | 20.44 | $20.58 | 46300 |
| 2024-03-25 | 20.43 | $20.60 | 27938 |
| 2024-03-22 | 20.41 | $20.70 | 32100 |
| 2024-03-21 | 20.38 | $20.70 | 198200 |
| 2024-03-20 | 20.34 | $20.67 | 249448 |
| 2024-03-19 | 20.31 | $20.51 | 66642 |
| 2024-03-18 | 20.29 | $20.41 | 18000 |
| 2024-03-15 | 20.27 | $20.36 | 36100 |
| 2024-03-14 | 20.27 | $20.46 | 50928 |
| 2024-03-13 | 20.25 | $20.44 | 83600 |
| 2024-03-12 | 20.22 | $20.53 | 33839 |
| 2024-03-11 | 20.19 | $20.37 | 33100 |
| 2024-03-08 | 20.17 | $20.40 | 48900 |
| 2024-03-07 | 20.15 | $20.47 | 51545 |
| 2024-03-06 | 20.12 | $20.33 | 63114 |
| 2024-03-05 | 20.09 | $20.23 | 96728 |
| 2024-03-04 | 20.08 | $20.36 | 59540 |
| 2024-03-01 | 20.05 | $20.35 | 113400 |
| 2024-02-29 | 20.02 | $20.28 | 142313 |
| 2024-02-28 | 19.99 | $20.14 | 64307 |
| 2024-02-27 | 19.98 | $20.19 | 210200 |
| 2024-02-26 | 19.95 | $20.14 | 180100 |
| 2024-02-23 | 19.93 | $20.23 | 48907 |
| 2024-02-22 | 19.90 | $20.23 | 35600 |
| 2024-02-21 | 19.87 | $19.92 | 35700 |
| 2024-02-20 | 19.86 | $19.93 | 49423 |
| 2024-02-16 | 19.85 | $20.02 | 90801 |
| 2024-02-15 | 19.84 | $20.11 | 80725 |
| 2024-02-14 | 19.81 | $19.97 | 111736 |
| 2024-02-13 | 19.79 | $19.85 | 61536 |
| 2024-02-12 | 19.78 | $20.03 | 112400 |
| 2024-02-09 | 19.76 | $20.06 | 81123 |
| 2024-02-08 | 19.73 | $19.99 | 34700 |
| 2024-02-07 | 19.70 | $19.95 | 181400 |
| 2024-02-06 | 19.67 | $19.85 | 95644 |
| 2024-02-05 | 19.65 | $19.84 | 41535 |
| 2024-02-02 | 19.64 | $19.93 | 64900 |
| 2024-02-01 | 19.60 | $19.79 | 65200 |
| 2024-01-31 | 19.58 | $19.67 | 66500 |
| 2024-01-30 | 19.58 | $19.84 | 52400 |
| 2024-01-29 | 19.55 | $19.83 | 37100 |
| 2024-01-26 | 19.52 | $19.70 | 48519 |
| 2024-01-25 | 19.50 | $19.74 | 54100 |
| 2024-01-24 | 19.47 | $19.62 | 99000 |
| 2024-01-23 | 19.46 | $19.63 | 48200 |
| 2024-01-22 | 19.44 | $19.62 | 29041 |
| 2024-01-19 | 19.42 | $19.57 | 33831 |
| 2024-01-18 | 19.41 | $19.49 | 465105 |
| 2024-01-17 | 19.40 | $19.39 | 34739 |
| 2024-01-16 | 19.40 | $19.46 | 31343 |
| 2024-01-12 | 19.39 | $19.50 | 16731 |
| 2024-01-11 | 19.38 | $19.64 | 41000 |
| 2024-01-10 | 19.35 | $19.48 | 24708 |
| 2024-01-09 | 19.34 | $19.40 | 19400 |
| 2024-01-08 | 19.33 | $19.47 | 70027 |
| 2024-01-05 | 19.32 | $19.33 | 30400 |
| 2024-01-04 | 19.32 | $19.32 | 12400 |
| 2024-01-03 | 19.32 | $19.38 | 36900 |
| 2024-01-02 | 19.31 | $19.46 | 44633 |
| 2023-12-29 | 19.29 | $19.52 | 73900 |
| 2023-12-28 | 19.27 | $19.54 | 58900 |
| 2023-12-27 | 19.24 | $19.62 | 186903 |
| 2023-12-26 | 19.20 | $19.62 | 1.4M |
| 2023-12-22 | 19.16 | $19.55 | 123000 |
| 2023-12-21 | 19.12 | $19.53 | 28804 |
| 2023-12-20 | 19.07 | $19.37 | 24546 |
| 2023-12-19 | 19.04 | $19.57 | 194400 |
| 2023-12-18 | 18.98 | $19.47 | 30246 |
| 2023-12-15 | 18.93 | $19.38 | 18823 |
| 2023-12-14 | 18.89 | $19.38 | 21204 |
| 2023-12-13 | 18.83 | $19.31 | 31129 |
| 2023-12-12 | 18.78 | $19.11 | 43800 |
| 2023-12-11 | 18.75 | $19.03 | 17500 |
| 2023-12-08 | 18.72 | $19.00 | 36735 |
| 2023-12-07 | 18.69 | $18.92 | 42400 |
| 2023-12-06 | 18.67 | $18.75 | 22900 |
| 2023-12-05 | 18.66 | $18.86 | 27322 |
| 2023-12-04 | 18.64 | $18.81 | 41800 |
| 2023-12-01 | 18.62 | $18.93 | 22010 |
| 2023-11-30 | 18.59 | $18.88 | 24727 |
| 2023-11-29 | 18.55 | $18.80 | 38212 |
| 2023-11-28 | 18.53 | $18.81 | 32133 |
| 2023-11-27 | 18.50 | $18.77 | 19600 |
| 2023-11-24 | 18.47 | $18.79 | 15048 |
| 2023-11-22 | 18.44 | $18.81 | 14400 |
| 2023-11-21 | 18.40 | $18.71 | 29307 |
| 2023-11-20 | 18.36 | $18.79 | 34005 |
| 2023-11-17 | 18.32 | $18.68 | 31300 |
| 2023-11-16 | 18.28 | $18.65 | 42000 |
| 2023-11-15 | 18.24 | $18.61 | 40200 |
| 2023-11-14 | 18.20 | $18.58 | 92900 |
| 2023-11-13 | 18.16 | $18.32 | 37600 |
| 2023-11-10 | 18.15 | $18.33 | 43400 |
| 2023-11-09 | 18.13 | $18.20 | 104021 |
| 2023-11-08 | 18.12 | $18.29 | 46000 |
| 2023-11-07 | 18.10 | $18.24 | 23833 |
| 2023-11-06 | 18.09 | $18.25 | 22300 |
| 2023-11-03 | 18.07 | $18.21 | 41836 |
| 2023-11-02 | 18.06 | $18.11 | 34100 |
| 2023-11-01 | 18.05 | $17.92 | 45900 |
| 2023-10-31 | 18.07 | $17.86 | 55600 |
| 2023-10-30 | 18.09 | $17.81 | 105718 |
| 2023-10-27 | 18.12 | $17.76 | 43620 |
| 2023-10-26 | 18.15 | $17.81 | 108300 |
| 2023-10-25 | 18.19 | $17.92 | 64619 |
| 2023-10-24 | 18.22 | $18.07 | 32121 |
| 2023-10-23 | 18.23 | $17.95 | 36800 |
| 2023-10-20 | 18.26 | $18.03 | 53347 |
| 2023-10-19 | 18.29 | $18.15 | 30200 |
| 2023-10-18 | 18.30 | $18.25 | 72000 |
| 2023-10-17 | 18.31 | $18.35 | 9400 |
| 2023-10-16 | 18.30 | $18.36 | 80100 |
| 2023-10-13 | 18.30 | $18.28 | 42300 |
| 2023-10-12 | 18.30 | $18.32 | 27200 |
| 2023-10-11 | 18.30 | $18.37 | 115142 |
| 2023-10-10 | 18.29 | $18.32 | 9010 |
| 2023-10-09 | 18.29 | $18.27 | 19200 |
| 2023-10-06 | 18.29 | $18.19 | 68747 |
| 2023-10-05 | 18.30 | $18.08 | 33700 |
| 2023-10-04 | 18.32 | $18.12 | 60300 |
| 2023-10-03 | 18.34 | $18.03 | 75200 |
| 2023-10-02 | 18.37 | $18.14 | 19400 |
| 2023-09-29 | 18.40 | $18.11 | 38946 |
| 2023-09-28 | 18.43 | $18.18 | 28200 |
| 2023-09-27 | 18.46 | $18.13 | 101000 |
| 2023-09-26 | 18.49 | $18.14 | 171500 |
| 2023-09-25 | 18.53 | $18.25 | 29440 |
| 2023-09-22 | 18.56 | $18.22 | 37136 |
| 2023-09-21 | 18.59 | $18.22 | 75205 |
| 2023-09-20 | 18.63 | $18.41 | 37240 |
| 2023-09-19 | 18.65 | $18.60 | 17823 |
| 2023-09-18 | 18.66 | $18.58 | 54800 |
| 2023-09-15 | 18.67 | $18.58 | 59200 |
| 2023-09-14 | 18.68 | $18.75 | 38813 |
| 2023-09-13 | 18.67 | $18.69 | 1.5M |
| 2023-09-12 | 18.67 | $18.68 | 18912 |
| 2023-09-11 | 18.67 | $18.72 | 34200 |
| 2023-09-08 | 18.66 | $18.67 | 28002 |
| 2023-09-07 | 18.66 | $18.64 | 29701 |
| 2023-09-06 | 18.66 | $18.69 | 12423 |
| 2023-09-05 | 18.66 | $18.79 | 21300 |
| 2023-09-01 | 18.65 | $18.83 | 119837 |
| 2023-08-31 | 18.63 | $18.82 | 49939 |
| 2023-08-30 | 18.61 | $18.84 | 2.7M |
| 2023-08-29 | 18.58 | $18.77 | 20100 |
| 2023-08-28 | 18.56 | $18.58 | 44800 |
| 2023-08-25 | 18.56 | $18.51 | 179300 |
| 2023-08-24 | 18.57 | $18.43 | 18200 |
| 2023-08-23 | 18.58 | $18.58 | 19333 |
| 2023-08-22 | 18.58 | $18.46 | 18100 |
| 2023-08-21 | 18.60 | $18.51 | 14900 |
| 2023-08-18 | 18.60 | $18.40 | 42900 |
| 2023-08-17 | 18.63 | $18.42 | 9500 |
| 2023-08-16 | 18.65 | $18.49 | 14200 |
| 2023-08-15 | 18.66 | $18.55 | 29800 |
| 2023-08-14 | 18.68 | $18.68 | 11425 |
| 2023-08-11 | 18.68 | $18.62 | 8700 |
| 2023-08-10 | 18.68 | $18.64 | 15714 |
| 2023-08-09 | 18.69 | $18.62 | 8244 |
| 2023-08-08 | 18.69 | $18.71 | 35348 |
| 2023-08-07 | 18.69 | $18.76 | 27200 |
| 2023-08-04 | 18.68 | $18.63 | 43400 |
| 2023-08-03 | 18.69 | $18.69 | 13400 |
| 2023-08-02 | 18.69 | $18.72 | 271745 |
| 2023-08-01 | 18.69 | $18.86 | 90100 |
| 2023-07-31 | 18.67 | $18.85 | 7405 |
| 2023-07-28 | 18.65 | $18.86 | 91917 |
| 2023-07-27 | 18.63 | $18.76 | 16441 |
| 2023-07-26 | 18.61 | $18.81 | 14600 |
| 2023-07-25 | 18.59 | $18.82 | 13222 |
| 2023-07-24 | 18.57 | $18.79 | 15903 |
| 2023-07-21 | 18.55 | $18.75 | 4900 |
| 2023-07-20 | 18.52 | $18.74 | 7800 |
| 2023-07-19 | 18.50 | $18.82 | 31210 |
| 2023-07-18 | 18.47 | $18.79 | 18500 |
| 2023-07-17 | 18.43 | $18.72 | 22700 |
| 2023-07-14 | 18.40 | $18.65 | 58800 |
| 2023-07-13 | 18.38 | $18.66 | 12927 |
| 2023-07-12 | 18.35 | $18.55 | 16131 |
| 2023-07-11 | 18.33 | $18.46 | 22400 |
| 2023-07-10 | 18.31 | $18.39 | 12236 |
| 2023-07-07 | 18.30 | $18.38 | 26800 |
| 2023-07-06 | 18.30 | $18.44 | 16802 |
| 2023-07-05 | 18.28 | $18.52 | 24100 |
| 2023-07-03 | 18.26 | $18.52 | 15600 |
| 2023-06-30 | 18.23 | $18.50 | 10600 |
| 2023-06-29 | 18.20 | $18.35 | 24022 |
| 2023-06-28 | 18.18 | $18.29 | 13800 |
| 2023-06-27 | 18.17 | $18.32 | 4420 |
| 2023-06-26 | 18.16 | $18.22 | 13517 |
| 2023-06-23 | 18.15 | $18.25 | 38800 |
| 2023-06-22 | 18.14 | $18.32 | 9300 |
| 2023-06-21 | 18.12 | $18.28 | 16100 |
| 2023-06-20 | 18.10 | $18.38 | 30444 |
| 2023-06-16 | 18.07 | $18.43 | 14800 |
| 2023-06-15 | 18.04 | $18.44 | 35300 |
| 2023-06-14 | 17.99 | $18.27 | 23338 |
| 2023-06-13 | 17.97 | $18.27 | 51500 |
| 2023-06-12 | 17.93 | $18.20 | 47040 |
| 2023-06-09 | 17.91 | $18.08 | 47419 |
| 2023-06-08 | 17.89 | $18.09 | 35600 |
| 2023-06-07 | 17.87 | $17.99 | 14500 |
| 2023-06-06 | 17.85 | $18.09 | 23400 |
| 2023-06-05 | 17.83 | $18.06 | 18788 |
| 2023-06-02 | 17.80 | $18.08 | 16100 |
| 2023-06-01 | 17.77 | $17.93 | 22231 |
| 2023-05-31 | 17.76 | $17.86 | 12422 |
| 2023-05-30 | 17.75 | $17.91 | 57900 |
| 2023-05-26 | 17.73 | $17.89 | 51843 |
| 2023-05-25 | 17.71 | $17.76 | 176120 |
| 2023-05-24 | 17.71 | $17.64 | 28442 |
| 2023-05-23 | 17.71 | $17.74 | 18539 |
| 2023-05-22 | 17.71 | $17.86 | 19400 |
| 2023-05-19 | 17.70 | $17.84 | 80033 |
| 2023-05-18 | 17.68 | $17.86 | 11439 |
| 2023-05-17 | 17.66 | $17.76 | 8022 |
| 2023-05-16 | 17.65 | $17.61 | 17231 |
| 2023-05-15 | 17.65 | $17.70 | 15337 |
| 2023-05-12 | 17.65 | $17.65 | 34000 |
| 2023-05-11 | 17.65 | $17.70 | 248700 |
| 2023-05-10 | 17.64 | $17.68 | 13600 |
| 2023-05-09 | 17.64 | $17.66 | 17300 |
| 2023-05-08 | 17.64 | $17.69 | 20900 |
| 2023-05-05 | 17.63 | $17.71 | 22026 |
| 2023-05-04 | 17.63 | $17.47 | 15220 |
| 2023-05-03 | 17.64 | $17.61 | 2934 |
| 2023-05-02 | 17.64 | $17.67 | 13131 |
| 2023-05-01 | 17.64 | $17.80 | 65225 |
| 2023-04-28 | 17.63 | $17.80 | 15922 |
| 2023-04-27 | 17.61 | $17.70 | 6900 |
| 2023-04-26 | 17.60 | $17.54 | 3100 |
| 2023-04-25 | 17.60 | $17.56 | 4228 |
| 2023-04-24 | 17.61 | $17.71 | 2900 |
| 2023-04-21 | 17.60 | $17.69 | 13102 |
| 2023-04-20 | 17.59 | $17.69 | 14600 |
| 2023-04-19 | 17.58 | $17.73 | 19703 |
| 2023-04-18 | 17.56 | $17.72 | 31200 |
| 2023-04-17 | 17.54 | $17.72 | 12300 |
| 2023-04-14 | 17.53 | $17.70 | 12400 |
| 2023-04-13 | 17.51 | $17.73 | 15333 |
| 2023-04-12 | 17.48 | $17.62 | 7519 |
| 2023-04-11 | 17.47 | $17.63 | 29119 |
| 2023-04-10 | 17.45 | $17.61 | 20800 |
| 2023-04-06 | 17.44 | $17.59 | 22736 |
| 2023-04-05 | 17.42 | $17.59 | 10337 |
| 2023-04-04 | 17.40 | $17.60 | 14806 |
| 2023-04-03 | 17.38 | $17.65 | 21800 |
| 2023-03-31 | 17.35 | $17.60 | 5800 |
| 2023-03-30 | 17.33 | $17.49 | 15600 |
| 2023-03-29 | 17.31 | $17.42 | 23230 |
| 2023-03-28 | 17.30 | $17.30 | 12403 |
| 2023-03-27 | 17.30 | $17.34 | 22400 |
| 2023-03-24 | 17.29 | $17.33 | 10200 |
| 2023-03-23 | 17.29 | $17.21 | 16700 |
| 2023-03-22 | 17.30 | $17.20 | 43900 |
| 2023-03-21 | 17.31 | $17.35 | 19838 |
| 2023-03-20 | 17.30 | $17.28 | 18312 |
| 2023-03-17 | 17.30 | $17.20 | 34400 |
| 2023-03-16 | 17.31 | $17.35 | 14941 |
| 2023-03-15 | 17.31 | $17.09 | 367243 |
| 2023-03-14 | 17.33 | $17.10 | 19200 |
| 2023-03-13 | 17.36 | $16.86 | 139800 |
| 2023-03-10 | 17.41 | $17.03 | 32300 |
| 2023-03-09 | 17.45 | $17.13 | 12934 |
| 2023-03-08 | 17.48 | $17.39 | 4700 |
| 2023-03-07 | 17.49 | $17.39 | 25300 |
| 2023-03-06 | 17.50 | $17.60 | 30715 |
| 2023-03-03 | 17.49 | $17.55 | 13700 |
| 2023-03-02 | 17.49 | $17.22 | 31100 |
| 2023-03-01 | 17.52 | $17.20 | 12800 |
| 2023-02-28 | 17.55 | $17.26 | 12717 |
| 2023-02-27 | 17.58 | $17.29 | 31044 |
| 2023-02-24 | 17.61 | $17.25 | 24628 |
| 2023-02-23 | 17.65 | $17.40 | 7747 |
| 2023-02-22 | 17.68 | $17.43 | 15504 |
| 2023-02-21 | 17.70 | $17.42 | 34442 |
| 2023-02-17 | 17.73 | $17.65 | 9000 |
| 2023-02-16 | 17.74 | $17.79 | 19231 |
| 2023-02-15 | 17.73 | $17.95 | 10700 |
| 2023-02-14 | 17.71 | $17.91 | 6506 |
| 2023-02-13 | 17.69 | $17.91 | 12131 |
| 2023-02-10 | 17.67 | $17.75 | 34318 |
| 2023-02-09 | 17.66 | $17.75 | 34500 |
| 2023-02-08 | 17.65 | $17.82 | 15700 |
| 2023-02-07 | 17.63 | $17.98 | 56449 |
| 2023-02-06 | 17.60 | $17.81 | 93300 |
| 2023-02-03 | 17.57 | $17.87 | 60129 |
| 2023-02-02 | 17.54 | $18.10 | 17500 |
| 2023-02-01 | 17.48 | $17.79 | 226828 |
| 2023-01-31 | 17.45 | $17.60 | 28002 |
| 2023-01-30 | 17.43 | $17.43 | 20909 |
| 2023-01-27 | 17.43 | $17.60 | 89432 |
| 2023-01-26 | 17.42 | $17.58 | 20241 |
| 2023-01-25 | 17.40 | $17.43 | 26600 |
| 2023-01-24 | 17.40 | $17.49 | 12305 |
| 2023-01-23 | 17.39 | $17.55 | 37609 |
| 2023-01-20 | 17.37 | $17.41 | 104300 |
| 2023-01-19 | 17.37 | $17.26 | 83336 |
| 2023-01-18 | 17.38 | $17.33 | 322000 |
| 2023-01-17 | 17.38 | $17.48 | 21504 |
| 2023-01-13 | 17.37 | $17.54 | 31348 |
| 2023-01-12 | 17.35 | $17.48 | 42846 |
| 2023-01-11 | 17.34 | $17.43 | 85825 |
| 2023-01-10 | 17.33 | $17.28 | 34722 |
| 2023-01-09 | 17.34 | $17.31 | 20109 |
| 2023-01-06 | 17.34 | $17.30 | 67300 |
| 2023-01-05 | 17.34 | $17.03 | 26400 |
| 2023-01-04 | 17.38 | $17.13 | 3215 |
| 2023-01-03 | 17.40 | $17.12 | 22032 |
| 2022-12-30 | 17.43 | $17.17 | 40200 |
| 2022-12-29 | 17.46 | $17.22 | 19720 |
| 2022-12-28 | 17.48 | $17.13 | 41630 |
| 2022-12-27 | 17.52 | $17.29 | 22345 |
| 2022-12-23 | 17.54 | $17.34 | 144412 |
| 2022-12-22 | 17.57 | $17.29 | 92800 |
| 2022-12-21 | 17.60 | $17.43 | 25605 |
| 2022-12-20 | 17.61 | $17.31 | 95200 |
| 2022-12-19 | 17.65 | $17.33 | 14400 |
| 2022-12-16 | 17.68 | $17.42 | 77346 |
| 2022-12-15 | 17.71 | $17.50 | 19321 |
| 2022-12-14 | 17.73 | $17.75 | 95635 |
| 2022-12-13 | 17.72 | $17.86 | 35040 |
| 2022-12-12 | 17.71 | $17.76 | 37400 |
| 2022-12-09 | 17.70 | $17.60 | 19000 |
| 2022-12-08 | 17.72 | $17.68 | 11720 |
| 2022-12-07 | 17.72 | $17.63 | 5536 |
| 2022-12-06 | 17.73 | $17.63 | 19800 |
| 2022-12-05 | 17.74 | $17.76 | 99847 |
| 2022-12-02 | 17.74 | $17.99 | 53900 |
| 2022-12-01 | 17.71 | $18.04 | 20300 |
| 2022-11-30 | 17.68 | $18.03 | 17600 |
| 2022-11-29 | 17.64 | $17.73 | 8504 |
| 2022-11-28 | 17.63 | $17.73 | 6100 |
| 2022-11-25 | 17.62 | $17.90 | 1500 |
| 2022-11-23 | 17.59 | $17.86 | 15118 |
| 2022-11-22 | 17.56 | $17.84 | 17714 |
| 2022-11-21 | 17.53 | $17.72 | 15200 |
| 2022-11-18 | 17.51 | $17.75 | 12500 |
| 2022-11-17 | 17.49 | $17.71 | 9800 |
| 2022-11-16 | 17.46 | $17.79 | 23300 |
| 2022-11-15 | 17.43 | $17.85 | 13749 |
| 2022-11-14 | 17.38 | $17.78 | 10904 |
| 2022-11-11 | 17.34 | $17.88 | 13036 |
| 2022-11-10 | 17.29 | $17.77 | 133448 |
| 2022-11-09 | 17.24 | $17.16 | 22115 |
| 2022-11-08 | 17.24 | $17.37 | 20203 |
| 2022-11-07 | 17.23 | $17.28 | 31549 |
| 2022-11-04 | 17.22 | $17.17 | 16227 |
| 2022-11-03 | 17.23 | $17.05 | 37600 |
| 2022-11-02 | 17.25 | $17.19 | 64400 |
| 2022-11-01 | 17.26 | $17.50 | 71619 |
| 2022-10-31 | 17.23 | $17.54 | 18938 |
| 2022-10-28 | 17.20 | $17.62 | 5700 |
| 2022-10-27 | 17.15 | $17.34 | 17943 |
| 2022-10-26 | 17.13 | $17.47 | 496200 |
| 2022-10-25 | 17.10 | $17.57 | 25323 |
| 2022-10-24 | 17.05 | $17.40 | 111513 |
| 2022-10-21 | 17.01 | $17.26 | 37200 |
| 2022-10-20 | 16.98 | $17.02 | 14100 |
| 2022-10-19 | 16.98 | $17.04 | 17100 |
| 2022-10-18 | 16.97 | $17.09 | 39638 |
| 2022-10-17 | 16.96 | $17.02 | 46315 |
| 2022-10-14 | 16.95 | $16.83 | 119900 |
| 2022-10-13 | 16.97 | $16.90 | 102148 |
| 2022-10-12 | 16.97 | $16.78 | 15200 |
| 2022-10-11 | 17.00 | $16.84 | 627 |
| 2022-10-10 | 17.01 | $16.83 | 15700 |
| 2022-10-07 | 17.03 | $16.89 | 15400 |
| 2022-10-06 | 17.05 | $17.04 | 2716 |
| 2022-10-05 | 17.05 | $17.02 | 28628 |
| 2022-10-04 | 17.05 | $17.04 | 17308 |
| 2022-10-03 | 17.05 | $16.86 | 15400 |
| 2022-09-30 | 17.07 | $16.82 | 6830 |
| 2022-09-29 | 17.10 | $16.84 | 22700 |
| 2022-09-28 | 17.12 | $16.94 | 27548 |
| 2022-09-27 | 17.14 | $16.85 | 53300 |
| 2022-09-26 | 17.17 | $16.89 | 208649 |
| 2022-09-23 | 17.20 | $16.89 | 29603 |
| 2022-09-22 | 17.24 | $17.03 | 228612 |
| 2022-09-21 | 17.26 | $17.05 | 260746 |
| 2022-09-20 | 17.28 | $17.06 | 23628 |
| 2022-09-19 | 17.30 | $17.10 | 28411 |
| 2022-09-16 | 17.32 | $17.07 | 12111 |
| 2022-09-15 | 17.35 | $17.19 | 111000 |
| 2022-09-14 | 17.37 | $17.21 | 17700 |
| 2022-09-13 | 17.38 | $17.22 | 26500 |
| 2022-09-12 | 17.40 | $17.47 | 234800 |
| 2022-09-09 | 17.39 | $17.40 | 5141 |
| 2022-09-08 | 17.39 | $17.30 | 15000 |
| 2022-09-07 | 17.40 | $17.22 | 31200 |
| 2022-09-06 | 17.42 | $17.10 | 13330 |
| 2022-09-02 | 17.46 | $17.13 | 13825 |
| 2022-09-01 | 17.49 | $17.20 | 37500 |
| 2022-08-31 | 17.52 | $17.23 | 45516 |
| 2022-08-30 | 17.55 | $17.32 | 63200 |
| 2022-08-29 | 17.58 | $17.41 | 16624 |
| 2022-08-26 | 17.59 | $17.44 | 16700 |
| 2022-08-25 | 17.61 | $17.65 | 21000 |
| 2022-08-24 | 17.61 | $17.54 | 25210 |
| 2022-08-23 | 17.61 | $17.54 | 16700 |
| 2022-08-22 | 17.62 | $17.62 | 75500 |
| 2022-08-19 | 17.62 | $17.73 | 1.0M |
| 2022-08-18 | 17.61 | $17.84 | 11310 |
| 2022-08-17 | 17.59 | $17.83 | 17522 |
| 2022-08-16 | 17.56 | $17.90 | 22900 |
| 2022-08-15 | 17.52 | $17.86 | 8206 |
| 2022-08-12 | 17.49 | $17.81 | 318500 |
| 2022-08-11 | 17.46 | $17.63 | 13417 |
| 2022-08-10 | 17.44 | $17.66 | 244200 |
| 2022-08-09 | 17.41 | $17.52 | 30245 |
| 2022-08-08 | 17.40 | $17.63 | 50918 |
| 2022-08-05 | 17.38 | $17.58 | 12338 |
| 2022-08-04 | 17.36 | $17.65 | 292904 |
| 2022-08-03 | 17.33 | $17.60 | 23220 |
| 2022-08-02 | 17.30 | $17.48 | 28317 |
| 2022-08-01 | 17.28 | $17.53 | 15400 |
| 2022-07-29 | 17.25 | $17.56 | 15323 |
| 2022-07-28 | 17.22 | $17.44 | 40649 |
| 2022-07-27 | 17.20 | $17.34 | 6405 |
| 2022-07-26 | 17.18 | $17.20 | 16600 |
| 2022-07-25 | 17.18 | $17.27 | 27900 |
| 2022-07-22 | 17.17 | $17.29 | 104000 |
| 2022-07-21 | 17.16 | $17.35 | 30600 |
| 2022-07-20 | 17.14 | $17.26 | 25200 |
| 2022-07-19 | 17.13 | $17.14 | 55046 |
| 2022-07-18 | 17.12 | $17.07 | 85804 |
| 2022-07-15 | 17.13 | $17.10 | 108200 |
| 2022-07-14 | 17.13 | $17.02 | 74500 |
| 2022-07-13 | 17.14 | $17.03 | 41100 |
| 2022-07-12 | 17.16 | $17.05 | 41700 |
| 2022-07-11 | 17.17 | $17.11 | 16700 |
| 2022-07-08 | 17.17 | $17.20 | 49600 |
| 2022-07-07 | 17.17 | $17.19 | 4500 |
| 2022-07-06 | 17.17 | $17.10 | 4100 |
| 2022-07-05 | 17.18 | $17.10 | 12800 |
| 2022-07-01 | 17.18 | $17.06 | 32512 |
| 2022-06-30 | 17.20 | $17.04 | 11700 |
| 2022-06-29 | 17.21 | $17.11 | 32022 |
| 2022-06-28 | 17.23 | $17.07 | 6109 |
| 2022-06-27 | 17.24 | $17.18 | 19002 |
| 2022-06-24 | 17.25 | $17.25 | 15100 |
| 2022-06-23 | 17.25 | $17.08 | 30236 |
| 2022-06-22 | 17.27 | $17.04 | 10346 |
| 2022-06-21 | 17.29 | $17.06 | 14100 |
| 2022-06-17 | 17.31 | $16.97 | 67311 |
| 2022-06-16 | 17.35 | $16.88 | 147800 |
| 2022-06-15 | 17.40 | $17.06 | 192428 |
| 2022-06-14 | 17.43 | $17.06 | 13202 |
| 2022-06-13 | 17.47 | $17.07 | 255100 |
| 2022-06-10 | 17.52 | $17.28 | 89318 |
| 2022-06-09 | 17.54 | $17.37 | 54902 |
| 2022-06-08 | 17.56 | $17.55 | 31700 |
| 2022-06-07 | 17.56 | $17.67 | 8917 |
| 2022-06-06 | 17.55 | $17.55 | 11100 |
| 2022-06-03 | 17.55 | $17.57 | 131145 |
| 2022-06-02 | 17.55 | $17.67 | 16447 |
| 2022-06-01 | 17.53 | $17.56 | 123003 |
| 2022-05-31 | 17.53 | $17.60 | 42520 |
| 2022-05-27 | 17.52 | $17.57 | 610300 |
| 2022-05-26 | 17.52 | $17.48 | 113000 |
| 2022-05-25 | 17.52 | $17.39 | 131100 |
| 2022-05-24 | 17.54 | $17.33 | 14900 |
| 2022-05-23 | 17.56 | $17.39 | 36307 |
| 2022-05-20 | 17.58 | $17.18 | 42400 |
| 2022-05-19 | 17.62 | $17.17 | 32108 |
| 2022-05-18 | 17.67 | $17.27 | 17644 |
| 2022-05-17 | 17.71 | $17.46 | 38830 |
| 2022-05-16 | 17.73 | $17.40 | 31528 |
| 2022-05-13 | 17.77 | $17.41 | 76421 |
| 2022-05-12 | 17.81 | $17.37 | 45700 |
| 2022-05-11 | 17.85 | $17.26 | 147900 |
| 2022-05-10 | 17.91 | $17.49 | 388317 |
| 2022-05-09 | 17.96 | $17.38 | 72302 |
| 2022-05-06 | 18.02 | $17.75 | 85032 |
| 2022-05-05 | 18.05 | $17.61 | 127540 |
| 2022-05-04 | 18.09 | $17.96 | 60806 |
| 2022-05-03 | 18.11 | $17.74 | 93800 |
| 2022-05-02 | 18.15 | $17.83 | 112303 |
| 2022-04-29 | 18.18 | $17.66 | 22442 |
| 2022-04-28 | 18.23 | $18.03 | 23130 |
| 2022-04-27 | 18.26 | $17.84 | 40000 |
| 2022-04-26 | 18.30 | $17.66 | 63437 |
| 2022-04-25 | 18.37 | $18.05 | 20500 |
| 2022-04-22 | 18.40 | $18.00 | 243414 |
| 2022-04-21 | 18.44 | $18.29 | 28300 |
| 2022-04-20 | 18.46 | $18.37 | 35200 |
| 2022-04-19 | 18.47 | $18.45 | 37100 |
| 2022-04-18 | 18.47 | $18.25 | 368700 |
| 2022-04-14 | 18.49 | $18.19 | 76000 |
| 2022-04-13 | 18.52 | $18.44 | 22500 |
| 2022-04-12 | 18.53 | $18.31 | 123500 |
| 2022-04-11 | 18.56 | $18.41 | 261100 |
| 2022-04-08 | 18.57 | $18.61 | 27043 |
| 2022-04-07 | 18.57 | $18.55 | 98700 |
| 2022-04-06 | 18.57 | $18.62 | 42400 |
| 2022-04-05 | 18.57 | $18.70 | 42340 |
| 2022-04-04 | 18.55 | $18.70 | 29945 |
| 2022-04-01 | 18.54 | $18.67 | 17100 |
| 2022-03-31 | 18.52 | $18.70 | 48000 |
| 2022-03-30 | 18.50 | $18.87 | 38318 |
| 2022-03-29 | 18.46 | $18.81 | 40700 |
| 2022-03-28 | 18.43 | $18.77 | 61328 |
| 2022-03-25 | 18.39 | $18.76 | 41103 |
| 2022-03-24 | 18.35 | $18.64 | 16232 |
| 2022-03-23 | 18.32 | $18.52 | 52600 |
| 2022-03-22 | 18.30 | $18.64 | 60614 |
| 2022-03-21 | 18.27 | $18.46 | 82500 |
| 2022-03-18 | 18.24 | $18.53 | 68000 |
| 2022-03-17 | 18.21 | $18.34 | 73200 |
| 2022-03-16 | 18.20 | $18.14 | 15827 |
| 2022-03-15 | 18.21 | $18.02 | 195416 |
| 2022-03-14 | 18.23 | $17.86 | 91518 |
| 2022-03-11 | 18.27 | $17.98 | 32902 |
| 2022-03-10 | 18.30 | $18.10 | 212400 |
| 2022-03-09 | 18.32 | $18.11 | 205500 |
| 2022-03-08 | 18.34 | $18.01 | 90200 |
| 2022-03-07 | 18.37 | $18.04 | 223718 |
| 2022-03-04 | 18.41 | $18.26 | 64000 |
| 2022-03-03 | 18.42 | $18.37 | 24600 |
| 2022-03-02 | 18.43 | $18.43 | 87400 |
| 2022-03-01 | 18.43 | $18.17 | 37318 |
| 2022-02-28 | 18.46 | $18.40 | 46200 |
| 2022-02-25 | 18.46 | $18.36 | 38200 |
| 2022-02-24 | 18.47 | $18.01 | 33745 |
| 2022-02-23 | 18.52 | $18.03 | 59900 |
| 2022-02-22 | 18.57 | $18.22 | 293300 |
| 2022-02-18 | 18.61 | $18.30 | 30123 |
| 2022-02-17 | 18.64 | $18.35 | 458622 |
| 2022-02-16 | 18.68 | $18.55 | 49424 |
| 2022-02-15 | 18.69 | $18.57 | 29629 |
| 2022-02-14 | 18.70 | $18.31 | 12814 |
| 2022-02-11 | 18.74 | $18.36 | 47041 |
| 2022-02-10 | 18.78 | $18.67 | 34400 |
| 2022-02-09 | 18.79 | $18.90 | 56400 |
| 2022-02-08 | 18.78 | $18.74 | 34800 |
| 2022-02-07 | 18.79 | $18.58 | 41200 |
| 2022-02-04 | 18.81 | $18.61 | 18441 |
| 2022-02-03 | 18.83 | $18.68 | 29117 |
| 2022-02-02 | 18.85 | $18.84 | 49046 |
| 2022-02-01 | 18.85 | $18.84 | 80616 |
| 2022-01-31 | 18.85 | $18.79 | 81328 |
| 2022-01-28 | 18.85 | $18.47 | 30948 |
| 2022-01-27 | 18.90 | $18.28 | 45200 |
| 2022-01-26 | 18.96 | $18.55 | 78049 |
| 2022-01-25 | 19.00 | $18.53 | 147345 |
| 2022-01-24 | 19.05 | $18.48 | 425700 |
| 2022-01-21 | 19.11 | $18.50 | 306500 |
| 2022-01-20 | 19.18 | $18.71 | 57818 |
| 2022-01-19 | 19.23 | $18.93 | 102100 |
| 2022-01-18 | 19.26 | $18.88 | 48829 |
| 2022-01-14 | 19.30 | $19.08 | 28238 |
| 2022-01-13 | 19.32 | $19.23 | 107907 |
| 2022-01-12 | 19.33 | $19.21 | 75200 |
| 2022-01-11 | 19.34 | $19.22 | 220700 |
| 2022-01-10 | 19.36 | $19.14 | 122700 |
| 2022-01-07 | 19.38 | $19.30 | 64400 |
| 2022-01-06 | 19.39 | $19.25 | 49814 |
| 2022-01-05 | 19.40 | $19.24 | 220235 |
| 2022-01-04 | 19.42 | $19.53 | 56328 |
| 2022-01-03 | 19.41 | $19.48 | 59600 |
| 2021-12-31 | 19.40 | $19.51 | 22725 |
| 2021-12-30 | 19.39 | $19.57 | 113000 |
| 2021-12-29 | 19.37 | $19.64 | 79821 |
| 2021-12-28 | 19.34 | $19.56 | 55739 |
| 2021-12-27 | 19.32 | $19.60 | 37300 |
| 2021-12-23 | 19.29 | $19.51 | 38926 |
| 2021-12-22 | 19.27 | $19.42 | 28542 |
| 2021-12-21 | 19.25 | $19.29 | 47843 |
| 2021-12-20 | 19.25 | $18.92 | 64008 |
| 2021-12-17 | 19.28 | $19.21 | 85303 |
| 2021-12-16 | 19.29 | $19.34 | 45013 |
| 2021-12-15 | 19.28 | $19.40 | 30616 |
| 2021-12-14 | 19.27 | $19.24 | 254220 |
| 2021-12-13 | 19.27 | $19.39 | 48400 |
| 2021-12-10 | 19.26 | $19.42 | 81200 |
| 2021-12-09 | 19.25 | $19.36 | 58515 |
| 2021-12-08 | 19.23 | $19.40 | 93100 |
| 2021-12-07 | 19.22 | $19.37 | 53116 |
| 2021-12-06 | 19.20 | $19.21 | 30700 |
| 2021-12-03 | 19.20 | $19.10 | 33100 |
| 2021-12-02 | 19.21 | $19.18 | 62413 |
| 2021-12-01 | 19.21 | $19.00 | 35118 |
| 2021-11-30 | 19.23 | $19.05 | 32029 |
| 2021-11-29 | 19.25 | $19.26 | 40135 |
| 2021-11-26 | 19.25 | $19.11 | 18207 |
| 2021-11-24 | 19.27 | $19.47 | 68000 |
| 2021-11-23 | 19.25 | $19.35 | 27900 |
| 2021-11-22 | 19.23 | $19.39 | 26415 |
| 2021-11-19 | 19.22 | $19.39 | 107921 |
| 2021-11-18 | 19.20 | $19.42 | 22700 |
| 2021-11-17 | 19.18 | $19.35 | 36300 |
| 2021-11-16 | 19.16 | $19.43 | 46100 |
| 2021-11-15 | 19.13 | $19.27 | 34900 |
| 2021-11-12 | 19.12 | $19.33 | 100600 |
| 2021-11-11 | 19.09 | $19.28 | 21337 |
| 2021-11-10 | 19.07 | $19.25 | 16602 |
| 2021-11-09 | 19.05 | $19.33 | 29230 |
| 2021-11-08 | 19.03 | $19.43 | 50113 |
| 2021-11-05 | 18.98 | $19.44 | 39700 |
| 2021-11-04 | 18.93 | $19.37 | 27808 |
| 2021-11-03 | 18.89 | $19.26 | 98100 |
| 2021-11-02 | 18.85 | $19.14 | 25947 |
| 2021-11-01 | 18.82 | $19.07 | 43728 |
| 2021-10-29 | 18.79 | $19.13 | 27045 |
| 2021-10-28 | 18.76 | $18.99 | 17200 |
| 2021-10-27 | 18.73 | $18.96 | 5200 |
| 2021-10-26 | 18.71 | $19.01 | 26100 |
| 2021-10-25 | 18.68 | $18.90 | 30300 |
| 2021-10-22 | 18.65 | $18.90 | 29700 |
| 2021-10-21 | 18.63 | $18.85 | 19000 |
| 2021-10-20 | 18.60 | $18.89 | 75638 |
| 2021-10-19 | 18.57 | $18.87 | 43533 |
| 2021-10-18 | 18.54 | $18.77 | 33441 |
| 2021-10-15 | 18.52 | $18.71 | 100100 |
| 2021-10-14 | 18.50 | $18.61 | 17638 |
| 2021-10-13 | 18.49 | $18.38 | 35600 |
| 2021-10-12 | 18.50 | $18.32 | 63829 |
| 2021-10-11 | 18.52 | $18.38 | 141415 |
| 2021-10-08 | 18.53 | $18.49 | 14425 |
| 2021-10-07 | 18.54 | $18.46 | 22627 |
| 2021-10-06 | 18.54 | $18.39 | 100132 |
| 2021-10-05 | 18.56 | $18.41 | 140833 |
| 2021-10-04 | 18.58 | $18.31 | 66346 |
| 2021-10-01 | 18.61 | $18.43 | 12300 |
| 2021-09-30 | 18.62 | $18.25 | 53200 |
| 2021-09-29 | 18.66 | $18.46 | 11949 |
| 2021-09-28 | 18.68 | $18.48 | 108549 |
| 2021-09-27 | 18.71 | $18.70 | 27900 |
| 2021-09-24 | 18.71 | $18.76 | 9407 |
| 2021-09-23 | 18.70 | $18.73 | 3234 |
| 2021-09-22 | 18.70 | $18.58 | 9600 |
| 2021-09-21 | 18.71 | $18.49 | 25300 |
| 2021-09-20 | 18.73 | $18.43 | 29000 |
| 2021-09-17 | 18.77 | $18.72 | 16500 |
| 2021-09-16 | 18.77 | $18.82 | 26400 |
| 2021-09-15 | 18.77 | $18.85 | 34200 |
| 2021-09-14 | 18.76 | $18.63 | 5604 |
| 2021-09-13 | 18.77 | $18.81 | 41008 |
| 2021-09-10 | 18.77 | $18.76 | 31600 |
| 2021-09-09 | 18.77 | $18.86 | 29900 |
| 2021-09-08 | 18.76 | $18.90 | 225725 |
| 2021-09-07 | 18.74 | $18.91 | 33116 |
| 2021-09-03 | 18.72 | $18.92 | 24529 |
| 2021-09-02 | 18.70 | $18.92 | 19947 |
| 2021-09-01 | 18.68 | $18.82 | 36602 |
| 2021-08-31 | 18.66 | $18.83 | 33400 |
| 2021-08-30 | 18.65 | $18.83 | 14419 |
| 2021-08-27 | 18.63 | $18.83 | 13112 |
| 2021-08-26 | 18.61 | $18.75 | 17603 |
| 2021-08-25 | 18.59 | $18.79 | 22006 |
| 2021-08-24 | 18.57 | $18.70 | 7813 |
| 2021-08-23 | 18.56 | $18.73 | 32822 |
| 2021-08-20 | 18.54 | $18.65 | 108100 |
| 2021-08-19 | 18.53 | $18.51 | 37029 |
| 2021-08-18 | 18.53 | $18.52 | 27920 |
| 2021-08-17 | 18.53 | $18.64 | 16800 |
| 2021-08-16 | 18.52 | $18.72 | 18138 |
| 2021-08-13 | 18.49 | $18.69 | 21724 |
| 2021-08-12 | 18.47 | $18.66 | 28400 |
| 2021-08-11 | 18.45 | $18.64 | 973013 |
| 2021-08-10 | 18.44 | $18.59 | 60131 |
| 2021-08-09 | 18.42 | $18.58 | 16100 |
| 2021-08-06 | 18.40 | $18.58 | 10200 |
| 2021-08-05 | 18.38 | $18.54 | 36421 |
| 2021-08-04 | 18.37 | $18.49 | 27623 |
| 2021-08-03 | 18.35 | $18.53 | 10800 |
| 2021-08-02 | 18.34 | $18.46 | 21213 |
| 2021-07-30 | 18.32 | $18.44 | 9837 |
| 2021-07-29 | 18.31 | $18.54 | 6200 |
| 2021-07-28 | 18.29 | $18.47 | 4400 |
| 2021-07-27 | 18.27 | $18.47 | 58200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.66
2026-07-24
Close Price
$26.45
Vol: 57519
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.89
Average
20.66
Maximum
26.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.66 | $26.45 | 57519 |
| 2026-07-23 | 26.68 | $26.43 | 30545 |
| 2026-07-22 | 26.70 | $26.71 | 25922 |
| 2026-07-21 | 26.70 | $26.71 | 47839 |
| 2026-07-20 | 26.69 | $26.52 | 112000 |
| 2026-07-17 | 26.70 | $26.62 | 48700 |
| 2026-07-16 | 26.70 | $26.77 | 69500 |
| 2026-07-15 | 26.69 | $26.86 | 59940 |
| 2026-07-14 | 26.67 | $26.83 | 114200 |
| 2026-07-13 | 26.65 | $26.72 | 61819 |
| 2026-07-10 | 26.64 | $26.87 | 74835 |
| 2026-07-09 | 26.61 | $26.79 | 50728 |
| 2026-07-08 | 26.59 | $26.65 | 97333 |
| 2026-07-07 | 26.58 | $26.69 | 37122 |
| 2026-07-06 | 26.57 | $26.81 | 70247 |
| 2026-07-02 | 26.54 | $26.63 | 141406 |
| 2026-07-01 | 26.54 | $26.63 | 67611 |
| 2026-06-30 | 26.54 | $26.66 | 116900 |
| 2026-06-29 | 26.53 | $26.54 | 133142 |
| 2026-06-26 | 26.54 | $26.29 | 149819 |
| 2026-06-25 | 26.58 | $26.34 | 520200 |
| 2026-06-24 | 26.61 | $26.40 | 48043 |
| 2026-06-23 | 26.64 | $26.38 | 116241 |
| 2026-06-22 | 26.67 | $26.62 | 267748 |
| 2026-06-18 | 26.68 | $26.72 | 76637 |
| 2026-06-17 | 26.69 | $26.54 | 85315 |
| 2026-06-16 | 26.70 | $26.79 | 104748 |
| 2026-06-15 | 26.69 | $26.89 | 175500 |
| 2026-06-12 | 26.67 | $26.59 | 54800 |
| 2026-06-11 | 26.68 | $26.49 | 145330 |
| 2026-06-10 | 26.70 | $26.19 | 293700 |
| 2026-06-09 | 26.76 | $26.45 | 126914 |
| 2026-06-08 | 26.78 | $26.50 | 76238 |
| 2026-06-05 | 26.81 | $26.51 | 30836 |
| 2026-06-04 | 26.83 | $27.00 | 49000 |
| 2026-06-03 | 26.80 | $26.94 | 101800 |
| 2026-06-02 | 26.77 | $27.11 | 37239 |
| 2026-06-01 | 26.72 | $27.03 | 44400 |
| 2026-05-29 | 26.68 | $26.97 | 181600 |
| 2026-05-28 | 26.64 | $26.97 | 123746 |
| 2026-05-27 | 26.59 | $26.80 | 146200 |
| 2026-05-26 | 26.55 | $26.82 | 109901 |
| 2026-05-22 | 26.51 | $26.69 | 99029 |
| 2026-05-21 | 26.48 | $26.61 | 115629 |
| 2026-05-20 | 26.45 | $26.57 | 63800 |
| 2026-05-19 | 26.42 | $26.38 | 47700 |
| 2026-05-18 | 26.41 | $26.53 | 74000 |
| 2026-05-15 | 26.38 | $26.56 | 49714 |
| 2026-05-14 | 26.34 | $26.83 | 57907 |
| 2026-05-13 | 26.27 | $26.69 | 55040 |
| 2026-05-12 | 26.21 | $26.54 | 31518 |
| 2026-05-11 | 26.16 | $26.60 | 39739 |
| 2026-05-08 | 26.10 | $26.57 | 42149 |
| 2026-05-07 | 26.03 | $26.41 | 50328 |
| 2026-05-06 | 25.97 | $26.47 | 137519 |
| 2026-05-05 | 25.90 | $26.19 | 165500 |
| 2026-05-04 | 25.85 | $26.02 | 101240 |
| 2026-05-01 | 25.81 | $26.11 | 69200 |
| 2026-04-30 | 25.76 | $26.04 | 263200 |
| 2026-04-29 | 25.71 | $25.86 | 51803 |
| 2026-04-28 | 25.66 | $25.90 | 37700 |
| 2026-04-27 | 25.61 | $26.00 | 31900 |
| 2026-04-24 | 25.54 | $25.98 | 99400 |
| 2026-04-23 | 25.47 | $25.83 | 59314 |
| 2026-04-22 | 25.40 | $25.90 | 369342 |
| 2026-04-21 | 25.33 | $25.74 | 93300 |
| 2026-04-20 | 25.26 | $25.81 | 60701 |
| 2026-04-17 | 25.18 | $25.85 | 139856 |
| 2026-04-16 | 25.10 | $25.65 | 115600 |
| 2026-04-15 | 25.03 | $25.64 | 165300 |
| 2026-04-14 | 24.95 | $25.52 | 70926 |
| 2026-04-13 | 24.89 | $25.30 | 57907 |
| 2026-04-10 | 24.84 | $25.19 | 140600 |
| 2026-04-09 | 24.81 | $25.17 | 118800 |
| 2026-04-08 | 24.78 | $25.08 | 81800 |
| 2026-04-07 | 24.75 | $24.82 | 58800 |
| 2026-04-06 | 24.76 | $24.78 | 63115 |
| 2026-04-02 | 24.77 | $24.80 | 86233 |
| 2026-04-01 | 24.77 | $24.78 | 194800 |
| 2026-03-31 | 24.79 | $24.70 | 542535 |
| 2026-03-30 | 24.81 | $24.46 | 175308 |
| 2026-03-27 | 24.86 | $24.47 | 71617 |
| 2026-03-26 | 24.92 | $24.56 | 84700 |
| 2026-03-25 | 24.97 | $24.81 | 41300 |
| 2026-03-24 | 25.00 | $24.75 | 76526 |
| 2026-03-23 | 25.04 | $24.82 | 56715 |
| 2026-03-20 | 25.07 | $24.67 | 53500 |
| 2026-03-19 | 25.13 | $24.84 | 48111 |
| 2026-03-18 | 25.16 | $24.90 | 91518 |
| 2026-03-17 | 25.20 | $25.09 | 203307 |
| 2026-03-16 | 25.22 | $25.01 | 121729 |
| 2026-03-13 | 25.24 | $24.94 | 85424 |
| 2026-03-12 | 25.28 | $25.03 | 143415 |
| 2026-03-11 | 25.31 | $25.18 | 57400 |
| 2026-03-10 | 25.33 | $25.24 | 271000 |
| 2026-03-09 | 25.34 | $25.26 | 219900 |
| 2026-03-06 | 25.35 | $25.19 | 133200 |
| 2026-03-05 | 25.37 | $25.28 | 71202 |
| 2026-03-04 | 25.38 | $25.34 | 91522 |
| 2026-03-03 | 25.39 | $25.27 | 83434 |
| 2026-03-02 | 25.40 | $25.38 | 42022 |
| 2026-02-27 | 25.40 | $25.38 | 336434 |
| 2026-02-26 | 25.41 | $25.42 | 91000 |
| 2026-02-25 | 25.41 | $25.48 | 67300 |
| 2026-02-24 | 25.41 | $25.42 | 96400 |
| 2026-02-23 | 25.41 | $25.34 | 60249 |
| 2026-02-20 | 25.42 | $25.40 | 67700 |
| 2026-02-19 | 25.42 | $25.36 | 68803 |
| 2026-02-18 | 25.43 | $25.35 | 102247 |
| 2026-02-17 | 25.44 | $25.28 | 301900 |
| 2026-02-13 | 25.46 | $25.35 | 113039 |
| 2026-02-12 | 25.47 | $25.33 | 54135 |
| 2026-02-11 | 25.48 | $25.52 | 142624 |
| 2026-02-10 | 25.47 | $25.57 | 158300 |
| 2026-02-09 | 25.46 | $25.57 | 139600 |
| 2026-02-06 | 25.45 | $25.50 | 165200 |
| 2026-02-05 | 25.44 | $25.28 | 408021 |
| 2026-02-04 | 25.46 | $25.39 | 114500 |
| 2026-02-03 | 25.47 | $25.40 | 87342 |
| 2026-02-02 | 25.47 | $25.57 | 66916 |
| 2026-01-30 | 25.46 | $25.51 | 98714 |
| 2026-01-29 | 25.45 | $25.56 | 177931 |
| 2026-01-28 | 25.44 | $25.58 | 127000 |
| 2026-01-27 | 25.42 | $25.58 | 135900 |
| 2026-01-26 | 25.41 | $25.44 | 152412 |
| 2026-01-23 | 25.40 | $25.41 | 95540 |
| 2026-01-22 | 25.40 | $25.38 | 105600 |
| 2026-01-21 | 25.41 | $25.31 | 237426 |
| 2026-01-20 | 25.42 | $25.16 | 56349 |
| 2026-01-16 | 25.44 | $25.45 | 35142 |
| 2026-01-15 | 25.43 | $25.46 | 65743 |
| 2026-01-14 | 25.43 | $25.46 | 86800 |
| 2026-01-13 | 25.42 | $25.50 | 83237 |
| 2026-01-12 | 25.41 | $25.52 | 65100 |
| 2026-01-09 | 25.39 | $25.55 | 56500 |
| 2026-01-08 | 25.38 | $25.44 | 36100 |
| 2026-01-07 | 25.37 | $25.43 | 63200 |
| 2026-01-06 | 25.36 | $25.46 | 91100 |
| 2026-01-05 | 25.36 | $25.36 | 109300 |
| 2026-01-02 | 25.36 | $25.33 | 122736 |
| 2025-12-31 | 25.36 | $25.21 | 86000 |
| 2025-12-30 | 25.38 | $25.36 | 178300 |
| 2025-12-29 | 25.38 | $25.41 | 99637 |
| 2025-12-26 | 25.38 | $25.47 | 24336 |
| 2025-12-24 | 25.37 | $25.49 | 45305 |
| 2025-12-23 | 25.36 | $25.39 | 63268 |
| 2025-12-22 | 25.36 | $25.43 | 104707 |
| 2025-12-19 | 25.35 | $25.32 | 80620 |
| 2025-12-18 | 25.35 | $25.23 | 113100 |
| 2025-12-17 | 25.36 | $25.06 | 143042 |
| 2025-12-16 | 25.39 | $25.31 | 133900 |
| 2025-12-15 | 25.38 | $25.30 | 69916 |
| 2025-12-12 | 25.38 | $25.36 | 98900 |
| 2025-12-11 | 25.38 | $25.59 | 72300 |
| 2025-12-10 | 25.35 | $25.50 | 51700 |
| 2025-12-09 | 25.33 | $25.45 | 145406 |
| 2025-12-08 | 25.31 | $25.43 | 92544 |
| 2025-12-05 | 25.29 | $25.48 | 81200 |
| 2025-12-04 | 25.27 | $25.44 | 82700 |
| 2025-12-03 | 25.25 | $25.45 | 85826 |
| 2025-12-02 | 25.23 | $25.36 | 158800 |
| 2025-12-01 | 25.22 | $25.38 | 59539 |
| 2025-11-28 | 25.21 | $25.42 | 18500 |
| 2025-11-26 | 25.19 | $25.41 | 108825 |
| 2025-11-25 | 25.17 | $25.29 | 306800 |
| 2025-11-24 | 25.17 | $25.17 | 77300 |
| 2025-11-21 | 25.18 | $24.96 | 66226 |
| 2025-11-20 | 25.21 | $24.87 | 92915 |
| 2025-11-19 | 25.25 | $25.03 | 87000 |
| 2025-11-18 | 25.27 | $25.01 | 98700 |
| 2025-11-17 | 25.30 | $25.11 | 68700 |
| 2025-11-14 | 25.31 | $25.21 | 76505 |
| 2025-11-13 | 25.32 | $25.23 | 76515 |
| 2025-11-12 | 25.32 | $25.47 | 70937 |
| 2025-11-11 | 25.30 | $25.43 | 190200 |
| 2025-11-10 | 25.28 | $25.34 | 119923 |
| 2025-11-07 | 25.26 | $25.15 | 141510 |
| 2025-11-06 | 25.26 | $25.17 | 91000 |
| 2025-11-05 | 25.26 | $25.27 | 58200 |
| 2025-11-04 | 25.25 | $25.28 | 62034 |
| 2025-11-03 | 25.23 | $25.43 | 121600 |
| 2025-10-31 | 25.20 | $25.42 | 315900 |
| 2025-10-30 | 25.17 | $25.38 | 98000 |
| 2025-10-29 | 25.14 | $25.54 | 2.2M |
| 2025-10-28 | 25.09 | $25.53 | 195500 |
| 2025-10-27 | 25.04 | $25.45 | 87510 |
| 2025-10-24 | 25.00 | $25.21 | 55000 |
| 2025-10-23 | 24.97 | $25.11 | 156400 |
| 2025-10-22 | 24.95 | $24.99 | 96934 |
| 2025-10-21 | 24.95 | $25.09 | 68500 |
| 2025-10-20 | 24.93 | $25.03 | 70527 |
| 2025-10-17 | 24.92 | $24.92 | 99710 |
| 2025-10-16 | 24.92 | $24.85 | 132600 |
| 2025-10-15 | 24.92 | $24.91 | 236746 |
| 2025-10-14 | 24.92 | $24.87 | 100900 |
| 2025-10-13 | 24.92 | $24.83 | 101530 |
| 2025-10-10 | 24.92 | $24.68 | 66013 |
| 2025-10-09 | 24.94 | $25.07 | 51805 |
| 2025-10-08 | 24.91 | $25.15 | 101127 |
| 2025-10-07 | 24.88 | $25.01 | 94511 |
| 2025-10-06 | 24.85 | $25.09 | 343138 |
| 2025-10-03 | 24.82 | $25.02 | 107700 |
| 2025-10-02 | 24.79 | $25.00 | 48136 |
| 2025-10-01 | 24.75 | $24.98 | 83600 |
| 2025-09-30 | 24.72 | $24.92 | 160601 |
| 2025-09-29 | 24.68 | $24.82 | 35819 |
| 2025-09-26 | 24.65 | $24.74 | 102933 |
| 2025-09-25 | 24.63 | $24.65 | 95100 |
| 2025-09-24 | 24.61 | $24.78 | 62400 |
| 2025-09-23 | 24.58 | $24.84 | 150200 |
| 2025-09-22 | 24.54 | $24.94 | 48205 |
| 2025-09-19 | 24.48 | $24.83 | 41841 |
| 2025-09-18 | 24.44 | $24.68 | 101105 |
| 2025-09-17 | 24.40 | $24.61 | 39000 |
| 2025-09-16 | 24.36 | $24.67 | 43700 |
| 2025-09-15 | 24.32 | $24.68 | 67900 |
| 2025-09-12 | 24.28 | $24.53 | 39532 |
| 2025-09-11 | 24.24 | $24.56 | 144700 |
| 2025-09-10 | 24.21 | $24.45 | 79600 |
| 2025-09-09 | 24.18 | $24.35 | 33500 |
| 2025-09-08 | 24.16 | $24.28 | 27200 |
| 2025-09-05 | 24.14 | $24.24 | 82421 |
| 2025-09-04 | 24.13 | $24.26 | 296906 |
| 2025-09-03 | 24.11 | $24.10 | 28100 |
| 2025-09-02 | 24.10 | $24.06 | 63300 |
| 2025-08-29 | 24.10 | $24.14 | 52936 |
| 2025-08-28 | 24.09 | $24.30 | 34304 |
| 2025-08-27 | 24.06 | $24.24 | 38600 |
| 2025-08-26 | 24.03 | $24.15 | 38129 |
| 2025-08-25 | 24.02 | $24.07 | 140923 |
| 2025-08-22 | 24.00 | $24.15 | 233800 |
| 2025-08-21 | 23.98 | $23.89 | 62239 |
| 2025-08-20 | 23.99 | $24.01 | 48000 |
| 2025-08-19 | 23.98 | $24.00 | 25647 |
| 2025-08-18 | 23.97 | $24.10 | 205900 |
| 2025-08-15 | 23.95 | $24.11 | 91038 |
| 2025-08-14 | 23.93 | $24.17 | 53712 |
| 2025-08-13 | 23.90 | $24.21 | 65000 |
| 2025-08-12 | 23.87 | $24.15 | 61600 |
| 2025-08-11 | 23.83 | $23.94 | 93225 |
| 2025-08-08 | 23.82 | $23.98 | 43300 |
| 2025-08-07 | 23.80 | $23.85 | 242700 |
| 2025-08-06 | 23.79 | $23.84 | 186445 |
| 2025-08-05 | 23.78 | $23.69 | 81419 |
| 2025-08-04 | 23.79 | $23.82 | 49114 |
| 2025-08-01 | 23.78 | $23.56 | 123200 |
| 2025-07-31 | 23.79 | $23.81 | 74030 |
| 2025-07-30 | 23.79 | $23.83 | 54700 |
| 2025-07-29 | 23.77 | $23.90 | 56014 |
| 2025-07-28 | 23.75 | $23.96 | 39300 |
| 2025-07-25 | 23.72 | $23.92 | 86335 |
| 2025-07-24 | 23.70 | $23.90 | 32600 |
| 2025-07-23 | 23.67 | $23.86 | 63500 |
| 2025-07-22 | 23.64 | $23.74 | 38100 |
| 2025-07-21 | 23.62 | $23.72 | 35839 |
| 2025-07-18 | 23.59 | $23.74 | 50222 |
| 2025-07-17 | 23.56 | $23.75 | 49947 |
| 2025-07-16 | 23.53 | $23.70 | 120514 |
| 2025-07-15 | 23.50 | $23.61 | 452720 |
| 2025-07-14 | 23.47 | $23.62 | 30330 |
| 2025-07-11 | 23.44 | $23.58 | 39700 |
| 2025-07-10 | 23.41 | $23.64 | 20800 |
| 2025-07-09 | 23.37 | $23.60 | 22717 |
| 2025-07-08 | 23.33 | $23.53 | 65700 |
| 2025-07-07 | 23.30 | $23.58 | 94935 |
| 2025-07-03 | 23.26 | $23.68 | 21300 |
| 2025-07-02 | 23.20 | $23.56 | 83427 |
| 2025-07-01 | 23.16 | $23.50 | 86631 |
| 2025-06-30 | 23.11 | $23.50 | 147410 |
| 2025-06-27 | 23.06 | $23.36 | 24726 |
| 2025-06-26 | 23.02 | $23.30 | 74900 |
| 2025-06-25 | 22.99 | $23.20 | 91340 |
| 2025-06-24 | 22.96 | $23.20 | 29400 |
| 2025-06-23 | 22.93 | $23.00 | 42305 |
| 2025-06-20 | 22.92 | $22.86 | 173428 |
| 2025-06-18 | 22.92 | $22.90 | 46727 |
| 2025-06-17 | 22.91 | $22.98 | 40907 |
| 2025-06-16 | 22.90 | $22.99 | 34144 |
| 2025-06-13 | 22.88 | $22.91 | 32600 |
| 2025-06-12 | 22.87 | $23.04 | 24600 |
| 2025-06-11 | 22.85 | $23.04 | 50400 |
| 2025-06-10 | 22.83 | $23.01 | 42429 |
| 2025-06-09 | 22.80 | $22.97 | 37600 |
| 2025-06-06 | 22.78 | $22.95 | 45700 |
| 2025-06-05 | 22.76 | $22.80 | 33547 |
| 2025-06-04 | 22.74 | $22.90 | 57700 |
| 2025-06-03 | 22.72 | $22.93 | 85205 |
| 2025-06-02 | 22.69 | $22.79 | 113646 |
| 2025-05-30 | 22.67 | $22.73 | 253300 |
| 2025-05-29 | 22.65 | $22.77 | 57300 |
| 2025-05-28 | 22.63 | $22.68 | 59542 |
| 2025-05-27 | 22.61 | $22.78 | 56824 |
| 2025-05-23 | 22.58 | $22.52 | 57500 |
| 2025-05-22 | 22.57 | $22.57 | 25417 |
| 2025-05-21 | 22.55 | $22.63 | 54741 |
| 2025-05-20 | 22.53 | $22.81 | 28400 |
| 2025-05-19 | 22.48 | $22.86 | 19006 |
| 2025-05-16 | 22.42 | $22.86 | 45741 |
| 2025-05-15 | 22.35 | $22.77 | 31500 |
| 2025-05-14 | 22.29 | $22.68 | 30922 |
| 2025-05-13 | 22.23 | $22.69 | 102300 |
| 2025-05-12 | 22.16 | $22.61 | 86437 |
| 2025-05-09 | 22.10 | $22.29 | 35041 |
| 2025-05-08 | 22.07 | $22.28 | 50300 |
| 2025-05-07 | 22.04 | $22.22 | 39348 |
| 2025-05-06 | 22.01 | $22.23 | 61600 |
| 2025-05-05 | 21.97 | $22.25 | 43100 |
| 2025-05-02 | 21.92 | $22.39 | 49600 |
| 2025-05-01 | 21.86 | $22.16 | 63100 |
| 2025-04-30 | 21.82 | $22.17 | 635406 |
| 2025-04-29 | 21.78 | $22.06 | 59643 |
| 2025-04-28 | 21.75 | $22.03 | 32931 |
| 2025-04-25 | 21.72 | $21.95 | 193329 |
| 2025-04-24 | 21.70 | $21.99 | 189015 |
| 2025-04-23 | 21.67 | $21.80 | 47500 |
| 2025-04-22 | 21.67 | $21.65 | 180536 |
| 2025-04-21 | 21.68 | $21.45 | 101515 |
| 2025-04-17 | 21.71 | $21.64 | 40245 |
| 2025-04-16 | 21.73 | $21.64 | 286700 |
| 2025-04-15 | 21.75 | $21.79 | 43900 |
| 2025-04-14 | 21.75 | $21.84 | 52800 |
| 2025-04-11 | 21.75 | $21.82 | 435176 |
| 2025-04-10 | 21.76 | $21.62 | 66200 |
| 2025-04-09 | 21.78 | $21.83 | 53915 |
| 2025-04-08 | 21.78 | $21.21 | 119214 |
| 2025-04-07 | 21.85 | $21.24 | 135540 |
| 2025-04-04 | 21.92 | $21.36 | 134400 |
| 2025-04-03 | 21.98 | $21.70 | 59900 |
| 2025-04-02 | 22.01 | $22.01 | 40715 |
| 2025-04-01 | 22.01 | $21.98 | 53300 |
| 2025-03-31 | 22.02 | $21.90 | 166522 |
| 2025-03-28 | 22.04 | $21.87 | 28700 |
| 2025-03-27 | 22.06 | $22.05 | 26115 |
| 2025-03-26 | 22.07 | $22.09 | 36832 |
| 2025-03-25 | 22.08 | $22.20 | 50400 |
| 2025-03-24 | 22.08 | $22.18 | 42447 |
| 2025-03-21 | 22.08 | $22.02 | 18700 |
| 2025-03-20 | 22.10 | $21.99 | 33104 |
| 2025-03-19 | 22.13 | $22.03 | 43300 |
| 2025-03-18 | 22.16 | $21.93 | 29944 |
| 2025-03-17 | 22.21 | $22.03 | 44228 |
| 2025-03-14 | 22.25 | $21.97 | 55987 |
| 2025-03-13 | 22.30 | $21.79 | 75600 |
| 2025-03-12 | 22.38 | $21.94 | 26406 |
| 2025-03-11 | 22.44 | $21.94 | 105600 |
| 2025-03-10 | 22.51 | $22.02 | 50864 |
| 2025-03-07 | 22.57 | $22.26 | 55200 |
| 2025-03-06 | 22.62 | $22.21 | 65900 |
| 2025-03-05 | 22.67 | $22.41 | 52939 |
| 2025-03-04 | 22.71 | $22.28 | 86447 |
| 2025-03-03 | 22.76 | $22.43 | 74500 |
| 2025-02-28 | 22.80 | $22.65 | 279700 |
| 2025-02-27 | 22.82 | $22.45 | 61400 |
| 2025-02-26 | 22.86 | $22.67 | 62100 |
| 2025-02-25 | 22.88 | $22.65 | 41607 |
| 2025-02-24 | 22.90 | $22.69 | 158111 |
| 2025-02-21 | 22.92 | $22.76 | 75400 |
| 2025-02-20 | 22.94 | $23.02 | 105000 |
| 2025-02-19 | 22.93 | $23.09 | 46418 |
| 2025-02-18 | 22.91 | $23.02 | 38100 |
| 2025-02-14 | 22.90 | $22.98 | 55800 |
| 2025-02-13 | 22.89 | $22.99 | 47600 |
| 2025-02-12 | 22.88 | $22.87 | 102118 |
| 2025-02-11 | 22.87 | $22.93 | 68943 |
| 2025-02-10 | 22.86 | $22.90 | 19300 |
| 2025-02-07 | 22.85 | $22.80 | 43197 |
| 2025-02-06 | 22.84 | $22.96 | 21100 |
| 2025-02-05 | 22.82 | $22.87 | 33601 |
| 2025-02-04 | 22.81 | $22.85 | 37749 |
| 2025-02-03 | 22.79 | $22.76 | 37318 |
| 2025-01-31 | 22.79 | $22.86 | 276100 |
| 2025-01-30 | 22.77 | $22.92 | 20900 |
| 2025-01-29 | 22.74 | $22.85 | 34100 |
| 2025-01-28 | 22.72 | $22.98 | 59500 |
| 2025-01-27 | 22.69 | $22.79 | 554400 |
| 2025-01-24 | 22.67 | $22.99 | 24544 |
| 2025-01-23 | 22.64 | $23.01 | 35800 |
| 2025-01-22 | 22.60 | $22.96 | 17035 |
| 2025-01-21 | 22.57 | $22.82 | 29300 |
| 2025-01-17 | 22.54 | $22.73 | 44631 |
| 2025-01-16 | 22.53 | $22.57 | 26716 |
| 2025-01-15 | 22.53 | $22.59 | 35200 |
| 2025-01-14 | 22.54 | $22.38 | 86322 |
| 2025-01-13 | 22.57 | $22.33 | 30142 |
| 2025-01-10 | 22.60 | $22.34 | 76325 |
| 2025-01-08 | 22.64 | $22.54 | 45340 |
| 2025-01-07 | 22.66 | $22.48 | 54546 |
| 2025-01-06 | 22.69 | $22.66 | 63912 |
| 2025-01-03 | 22.70 | $22.56 | 81700 |
| 2025-01-02 | 22.73 | $22.43 | 41500 |
| 2024-12-31 | 22.77 | $22.40 | 173400 |
| 2024-12-30 | 22.81 | $22.53 | 50600 |
| 2024-12-27 | 22.85 | $22.61 | 56134 |
| 2024-12-26 | 22.88 | $22.93 | 36300 |
| 2024-12-24 | 22.87 | $22.89 | 11400 |
| 2024-12-23 | 22.88 | $22.78 | 401900 |
| 2024-12-20 | 22.89 | $22.67 | 29207 |
| 2024-12-19 | 22.91 | $22.58 | 39936 |
| 2024-12-18 | 22.94 | $22.59 | 45200 |
| 2024-12-17 | 22.97 | $22.93 | 1.5M |
| 2024-12-16 | 22.97 | $23.05 | 26005 |
| 2024-12-13 | 22.95 | $22.99 | 49900 |
| 2024-12-12 | 22.93 | $23.00 | 31327 |
| 2024-12-11 | 22.92 | $23.07 | 31600 |
| 2024-12-10 | 22.89 | $22.95 | 72908 |
| 2024-12-09 | 22.88 | $23.00 | 24600 |
| 2024-12-06 | 22.86 | $23.08 | 70124 |
| 2024-12-05 | 22.83 | $23.00 | 36700 |
| 2024-12-04 | 22.81 | $23.06 | 19331 |
| 2024-12-03 | 22.78 | $22.93 | 25300 |
| 2024-12-02 | 22.76 | $22.95 | 49403 |
| 2024-11-29 | 22.73 | $22.92 | 9900 |
| 2024-11-27 | 22.70 | $22.84 | 691028 |
| 2024-11-26 | 22.67 | $22.85 | 79800 |
| 2024-11-25 | 22.64 | $22.79 | 27000 |
| 2024-11-22 | 22.62 | $22.75 | 23112 |
| 2024-11-21 | 22.60 | $22.73 | 71000 |
| 2024-11-20 | 22.58 | $22.62 | 30105 |
| 2024-11-19 | 22.56 | $22.62 | 23811 |
| 2024-11-18 | 22.55 | $22.52 | 60546 |
| 2024-11-15 | 22.54 | $22.50 | 39300 |
| 2024-11-14 | 22.54 | $22.73 | 56400 |
| 2024-11-13 | 22.52 | $22.77 | 61400 |
| 2024-11-12 | 22.48 | $22.80 | 29800 |
| 2024-11-11 | 22.45 | $22.81 | 55600 |
| 2024-11-08 | 22.41 | $22.80 | 29700 |
| 2024-11-07 | 22.37 | $22.70 | 70523 |
| 2024-11-06 | 22.34 | $22.65 | 49946 |
| 2024-11-05 | 22.32 | $22.24 | 15200 |
| 2024-11-04 | 22.33 | $22.12 | 41600 |
| 2024-11-01 | 22.35 | $22.15 | 36036 |
| 2024-10-31 | 22.37 | $22.08 | 76000 |
| 2024-10-30 | 22.40 | $22.36 | 31800 |
| 2024-10-29 | 22.40 | $22.40 | 36735 |
| 2024-10-28 | 22.39 | $22.37 | 85800 |
| 2024-10-25 | 22.39 | $22.35 | 40931 |
| 2024-10-24 | 22.39 | $22.35 | 44800 |
| 2024-10-23 | 22.39 | $22.33 | 56931 |
| 2024-10-22 | 22.39 | $22.45 | 50736 |
| 2024-10-21 | 22.38 | $22.45 | 15501 |
| 2024-10-18 | 22.36 | $22.49 | 100300 |
| 2024-10-17 | 22.34 | $22.50 | 22526 |
| 2024-10-16 | 22.32 | $22.49 | 29800 |
| 2024-10-15 | 22.29 | $22.39 | 30400 |
| 2024-10-14 | 22.28 | $22.61 | 44100 |
| 2024-10-11 | 22.23 | $22.50 | 40543 |
| 2024-10-10 | 22.20 | $22.37 | 28133 |
| 2024-10-09 | 22.17 | $22.33 | 43000 |
| 2024-10-08 | 22.15 | $22.24 | 30100 |
| 2024-10-07 | 22.13 | $22.04 | 84127 |
| 2024-10-04 | 22.13 | $22.27 | 57800 |
| 2024-10-03 | 22.10 | $22.11 | 70600 |
| 2024-10-02 | 22.08 | $22.17 | 34815 |
| 2024-10-01 | 22.06 | $22.20 | 23040 |
| 2024-09-30 | 22.03 | $22.26 | 40500 |
| 2024-09-27 | 21.99 | $22.27 | 49600 |
| 2024-09-26 | 21.95 | $22.22 | 17600 |
| 2024-09-25 | 21.91 | $22.18 | 24349 |
| 2024-09-24 | 21.87 | $22.16 | 67612 |
| 2024-09-23 | 21.83 | $22.12 | 52619 |
| 2024-09-20 | 21.80 | $22.09 | 114900 |
| 2024-09-19 | 21.76 | $22.06 | 968200 |
| 2024-09-18 | 21.73 | $21.90 | 24016 |
| 2024-09-17 | 21.71 | $21.99 | 94305 |
| 2024-09-16 | 21.69 | $21.86 | 32600 |
| 2024-09-13 | 21.67 | $21.90 | 76100 |
| 2024-09-12 | 21.65 | $21.88 | 84021 |
| 2024-09-11 | 21.63 | $21.62 | 34300 |
| 2024-09-10 | 21.63 | $21.52 | 30300 |
| 2024-09-09 | 21.64 | $21.44 | 37200 |
| 2024-09-06 | 21.66 | $21.26 | 101411 |
| 2024-09-05 | 21.69 | $21.56 | 206500 |
| 2024-09-04 | 21.69 | $21.56 | 57000 |
| 2024-09-03 | 21.68 | $21.64 | 112514 |
| 2024-08-30 | 21.67 | $21.87 | 67401 |
| 2024-08-29 | 21.63 | $21.79 | 127116 |
| 2024-08-28 | 21.59 | $21.72 | 159432 |
| 2024-08-27 | 21.56 | $21.82 | 20804 |
| 2024-08-26 | 21.52 | $21.83 | 41100 |
| 2024-08-23 | 21.48 | $21.84 | 93925 |
| 2024-08-22 | 21.43 | $21.70 | 51837 |
| 2024-08-21 | 21.39 | $21.85 | 84440 |
| 2024-08-20 | 21.34 | $21.80 | 74814 |
| 2024-08-19 | 21.29 | $21.74 | 64400 |
| 2024-08-16 | 21.24 | $21.59 | 36207 |
| 2024-08-15 | 21.21 | $21.57 | 42603 |
| 2024-08-14 | 21.18 | $21.33 | 22733 |
| 2024-08-13 | 21.18 | $21.30 | 25700 |
| 2024-08-12 | 21.18 | $21.05 | 34500 |
| 2024-08-09 | 21.21 | $21.15 | 24800 |
| 2024-08-08 | 21.23 | $21.07 | 30200 |
| 2024-08-07 | 21.26 | $20.82 | 57200 |
| 2024-08-06 | 21.32 | $20.89 | 94135 |
| 2024-08-05 | 21.38 | $20.93 | 53530 |
| 2024-08-02 | 21.44 | $21.16 | 52347 |
| 2024-08-01 | 21.48 | $21.32 | 31500 |
| 2024-07-31 | 21.50 | $21.46 | 32011 |
| 2024-07-30 | 21.51 | $21.30 | 71800 |
| 2024-07-29 | 21.54 | $21.40 | 50100 |
| 2024-07-26 | 21.55 | $21.32 | 40500 |
| 2024-07-25 | 21.57 | $21.21 | 42400 |
| 2024-07-24 | 21.60 | $21.24 | 92400 |
| 2024-07-23 | 21.64 | $21.61 | 60400 |
| 2024-07-22 | 21.63 | $21.67 | 48100 |
| 2024-07-19 | 21.62 | $21.48 | 18600 |
| 2024-07-18 | 21.62 | $21.62 | 33300 |
| 2024-07-17 | 21.61 | $21.73 | 39200 |
| 2024-07-16 | 21.58 | $21.81 | 25900 |
| 2024-07-15 | 21.55 | $21.81 | 77100 |
| 2024-07-12 | 21.51 | $21.71 | 33900 |
| 2024-07-11 | 21.48 | $21.72 | 39647 |
| 2024-07-10 | 21.45 | $21.82 | 22800 |
| 2024-07-09 | 21.40 | $21.69 | 25200 |
| 2024-07-08 | 21.36 | $21.56 | 27216 |
| 2024-07-05 | 21.32 | $21.65 | 44338 |
| 2024-07-03 | 21.28 | $21.57 | 15100 |
| 2024-07-02 | 21.24 | $21.34 | 62500 |
| 2024-07-01 | 21.22 | $21.24 | 32009 |
| 2024-06-28 | 21.21 | $21.27 | 89817 |
| 2024-06-27 | 21.18 | $21.30 | 55600 |
| 2024-06-26 | 21.16 | $21.30 | 28700 |
| 2024-06-25 | 21.13 | $21.28 | 11300 |
| 2024-06-24 | 21.10 | $21.31 | 60145 |
| 2024-06-21 | 21.06 | $21.31 | 42000 |
| 2024-06-20 | 21.02 | $21.33 | 35211 |
| 2024-06-18 | 20.98 | $21.33 | 23507 |
| 2024-06-17 | 20.93 | $21.24 | 21942 |
| 2024-06-14 | 20.90 | $21.17 | 36400 |
| 2024-06-13 | 20.86 | $21.17 | 25431 |
| 2024-06-12 | 20.83 | $21.12 | 815300 |
| 2024-06-11 | 20.79 | $20.95 | 18149 |
| 2024-06-10 | 20.77 | $20.92 | 21444 |
| 2024-06-07 | 20.75 | $20.87 | 47400 |
| 2024-06-06 | 20.74 | $20.94 | 26448 |
| 2024-06-05 | 20.71 | $20.94 | 54200 |
| 2024-06-04 | 20.69 | $20.71 | 94704 |
| 2024-06-03 | 20.68 | $20.65 | 130700 |
| 2024-05-31 | 20.68 | $20.64 | 125325 |
| 2024-05-30 | 20.67 | $20.59 | 33100 |
| 2024-05-29 | 20.67 | $20.58 | 13444 |
| 2024-05-28 | 20.67 | $20.69 | 31400 |
| 2024-05-24 | 20.66 | $20.74 | 229401 |
| 2024-05-23 | 20.63 | $20.69 | 24649 |
| 2024-05-22 | 20.61 | $20.83 | 33300 |
| 2024-05-21 | 20.58 | $20.84 | 64300 |
| 2024-05-20 | 20.53 | $20.81 | 19400 |
| 2024-05-17 | 20.49 | $20.81 | 67700 |
| 2024-05-16 | 20.45 | $20.67 | 35633 |
| 2024-05-15 | 20.41 | $20.80 | 49200 |
| 2024-05-14 | 20.36 | $20.60 | 13113 |
| 2024-05-13 | 20.33 | $20.52 | 56116 |
| 2024-05-10 | 20.30 | $20.56 | 44828 |
| 2024-05-09 | 20.27 | $20.57 | 58606 |
| 2024-05-08 | 20.23 | $20.45 | 50200 |
| 2024-05-07 | 20.21 | $20.41 | 36812 |
| 2024-05-06 | 20.20 | $20.47 | 31500 |
| 2024-05-03 | 20.17 | $20.31 | 68311 |
| 2024-05-02 | 20.17 | $20.13 | 44500 |
| 2024-05-01 | 20.18 | $20.00 | 60000 |
| 2024-04-30 | 20.21 | $20.09 | 80200 |
| 2024-04-29 | 20.23 | $20.35 | 87300 |
| 2024-04-26 | 20.23 | $20.21 | 58312 |
| 2024-04-25 | 20.25 | $20.08 | 20100 |
| 2024-04-24 | 20.28 | $20.19 | 40100 |
| 2024-04-23 | 20.30 | $20.15 | 43000 |
| 2024-04-22 | 20.33 | $20.01 | 41935 |
| 2024-04-19 | 20.37 | $19.99 | 39300 |
| 2024-04-18 | 20.42 | $20.09 | 90300 |
| 2024-04-17 | 20.47 | $20.13 | 54800 |
| 2024-04-16 | 20.51 | $20.21 | 81400 |
| 2024-04-15 | 20.54 | $20.24 | 36503 |
| 2024-04-12 | 20.57 | $20.40 | 73200 |
| 2024-04-11 | 20.59 | $20.54 | 34645 |
| 2024-04-10 | 20.60 | $20.50 | 34300 |
| 2024-04-09 | 20.60 | $20.58 | 38200 |
| 2024-04-08 | 20.60 | $20.60 | 115400 |
| 2024-04-05 | 20.60 | $20.58 | 28900 |
| 2024-04-04 | 20.59 | $20.48 | 57900 |
| 2024-04-03 | 20.60 | $20.64 | 60947 |
| 2024-04-02 | 20.59 | $20.62 | 146910 |
| 2024-04-01 | 20.58 | $20.68 | 91500 |
| 2024-03-28 | 20.56 | $20.73 | 158618 |
| 2024-03-27 | 20.54 | $20.68 | 67939 |
| 2024-03-26 | 20.51 | $20.58 | 46300 |
| 2024-03-25 | 20.50 | $20.60 | 27938 |
| 2024-03-22 | 20.48 | $20.70 | 32100 |
| 2024-03-21 | 20.45 | $20.70 | 198200 |
| 2024-03-20 | 20.42 | $20.67 | 249448 |
| 2024-03-19 | 20.38 | $20.51 | 66642 |
| 2024-03-18 | 20.36 | $20.41 | 18000 |
| 2024-03-15 | 20.35 | $20.36 | 36100 |
| 2024-03-14 | 20.34 | $20.46 | 50928 |
| 2024-03-13 | 20.32 | $20.44 | 83600 |
| 2024-03-12 | 20.30 | $20.53 | 33839 |
| 2024-03-11 | 20.26 | $20.37 | 33100 |
| 2024-03-08 | 20.24 | $20.40 | 48900 |
| 2024-03-07 | 20.22 | $20.47 | 51545 |
| 2024-03-06 | 20.18 | $20.33 | 63114 |
| 2024-03-05 | 20.16 | $20.23 | 96728 |
| 2024-03-04 | 20.15 | $20.36 | 59540 |
| 2024-03-01 | 20.12 | $20.35 | 113400 |
| 2024-02-29 | 20.09 | $20.28 | 142313 |
| 2024-02-28 | 20.06 | $20.14 | 64307 |
| 2024-02-27 | 20.04 | $20.19 | 210200 |
| 2024-02-26 | 20.02 | $20.14 | 180100 |
| 2024-02-23 | 20.00 | $20.23 | 48907 |
| 2024-02-22 | 19.97 | $20.23 | 35600 |
| 2024-02-21 | 19.94 | $19.92 | 35700 |
| 2024-02-20 | 19.93 | $19.93 | 49423 |
| 2024-02-16 | 19.93 | $20.02 | 90801 |
| 2024-02-15 | 19.91 | $20.11 | 80725 |
| 2024-02-14 | 19.88 | $19.97 | 111736 |
| 2024-02-13 | 19.86 | $19.85 | 61536 |
| 2024-02-12 | 19.85 | $20.03 | 112400 |
| 2024-02-09 | 19.82 | $20.06 | 81123 |
| 2024-02-08 | 19.79 | $19.99 | 34700 |
| 2024-02-07 | 19.76 | $19.95 | 181400 |
| 2024-02-06 | 19.73 | $19.85 | 95644 |
| 2024-02-05 | 19.71 | $19.84 | 41535 |
| 2024-02-02 | 19.68 | $19.93 | 64900 |
| 2024-02-01 | 19.65 | $19.79 | 65200 |
| 2024-01-31 | 19.63 | $19.67 | 66500 |
| 2024-01-30 | 19.62 | $19.84 | 52400 |
| 2024-01-29 | 19.59 | $19.83 | 37100 |
| 2024-01-26 | 19.56 | $19.70 | 48519 |
| 2024-01-25 | 19.54 | $19.74 | 54100 |
| 2024-01-24 | 19.51 | $19.62 | 99000 |
| 2024-01-23 | 19.50 | $19.63 | 48200 |
| 2024-01-22 | 19.49 | $19.62 | 29041 |
| 2024-01-19 | 19.48 | $19.57 | 33831 |
| 2024-01-18 | 19.47 | $19.49 | 465105 |
| 2024-01-17 | 19.47 | $19.39 | 34739 |
| 2024-01-16 | 19.48 | $19.46 | 31343 |
| 2024-01-12 | 19.48 | $19.50 | 16731 |
| 2024-01-11 | 19.47 | $19.64 | 41000 |
| 2024-01-10 | 19.46 | $19.48 | 24708 |
| 2024-01-09 | 19.45 | $19.40 | 19400 |
| 2024-01-08 | 19.45 | $19.47 | 70027 |
| 2024-01-05 | 19.44 | $19.33 | 30400 |
| 2024-01-04 | 19.44 | $19.32 | 12400 |
| 2024-01-03 | 19.44 | $19.38 | 36900 |
| 2024-01-02 | 19.43 | $19.46 | 44633 |
| 2023-12-29 | 19.41 | $19.52 | 73900 |
| 2023-12-28 | 19.39 | $19.54 | 58900 |
| 2023-12-27 | 19.35 | $19.62 | 186903 |
| 2023-12-26 | 19.31 | $19.62 | 1.4M |
| 2023-12-22 | 19.26 | $19.55 | 123000 |
| 2023-12-21 | 19.22 | $19.53 | 28804 |
| 2023-12-20 | 19.17 | $19.37 | 24546 |
| 2023-12-19 | 19.13 | $19.57 | 194400 |
| 2023-12-18 | 19.08 | $19.47 | 30246 |
| 2023-12-15 | 19.02 | $19.38 | 18823 |
| 2023-12-14 | 18.98 | $19.38 | 21204 |
| 2023-12-13 | 18.93 | $19.31 | 31129 |
| 2023-12-12 | 18.88 | $19.11 | 43800 |
| 2023-12-11 | 18.85 | $19.03 | 17500 |
| 2023-12-08 | 18.82 | $19.00 | 36735 |
| 2023-12-07 | 18.79 | $18.92 | 42400 |
| 2023-12-06 | 18.77 | $18.75 | 22900 |
| 2023-12-05 | 18.76 | $18.86 | 27322 |
| 2023-12-04 | 18.73 | $18.81 | 41800 |
| 2023-12-01 | 18.71 | $18.93 | 22010 |
| 2023-11-30 | 18.68 | $18.88 | 24727 |
| 2023-11-29 | 18.64 | $18.80 | 38212 |
| 2023-11-28 | 18.61 | $18.81 | 32133 |
| 2023-11-27 | 18.57 | $18.77 | 19600 |
| 2023-11-24 | 18.53 | $18.79 | 15048 |
| 2023-11-22 | 18.48 | $18.81 | 14400 |
| 2023-11-21 | 18.43 | $18.71 | 29307 |
| 2023-11-20 | 18.38 | $18.79 | 34005 |
| 2023-11-17 | 18.32 | $18.68 | 31300 |
| 2023-11-16 | 18.27 | $18.65 | 42000 |
| 2023-11-15 | 18.22 | $18.61 | 40200 |
| 2023-11-14 | 18.17 | $18.58 | 92900 |
| 2023-11-13 | 18.12 | $18.32 | 37600 |
| 2023-11-10 | 18.10 | $18.33 | 43400 |
| 2023-11-09 | 18.08 | $18.20 | 104021 |
| 2023-11-08 | 18.07 | $18.29 | 46000 |
| 2023-11-07 | 18.05 | $18.24 | 23833 |
| 2023-11-06 | 18.04 | $18.25 | 22300 |
| 2023-11-03 | 18.03 | $18.21 | 41836 |
| 2023-11-02 | 18.02 | $18.11 | 34100 |
| 2023-11-01 | 18.02 | $17.92 | 45900 |
| 2023-10-31 | 18.03 | $17.86 | 55600 |
| 2023-10-30 | 18.06 | $17.81 | 105718 |
| 2023-10-27 | 18.09 | $17.76 | 43620 |
| 2023-10-26 | 18.13 | $17.81 | 108300 |
| 2023-10-25 | 18.16 | $17.92 | 64619 |
| 2023-10-24 | 18.19 | $18.07 | 32121 |
| 2023-10-23 | 18.20 | $17.95 | 36800 |
| 2023-10-20 | 18.22 | $18.03 | 53347 |
| 2023-10-19 | 18.24 | $18.15 | 30200 |
| 2023-10-18 | 18.25 | $18.25 | 72000 |
| 2023-10-17 | 18.24 | $18.35 | 9400 |
| 2023-10-16 | 18.23 | $18.36 | 80100 |
| 2023-10-13 | 18.22 | $18.28 | 42300 |
| 2023-10-12 | 18.22 | $18.32 | 27200 |
| 2023-10-11 | 18.22 | $18.37 | 115142 |
| 2023-10-10 | 18.21 | $18.32 | 9010 |
| 2023-10-09 | 18.21 | $18.27 | 19200 |
| 2023-10-06 | 18.22 | $18.19 | 68747 |
| 2023-10-05 | 18.23 | $18.08 | 33700 |
| 2023-10-04 | 18.26 | $18.12 | 60300 |
| 2023-10-03 | 18.29 | $18.03 | 75200 |
| 2023-10-02 | 18.33 | $18.14 | 19400 |
| 2023-09-29 | 18.37 | $18.11 | 38946 |
| 2023-09-28 | 18.41 | $18.18 | 28200 |
| 2023-09-27 | 18.44 | $18.13 | 101000 |
| 2023-09-26 | 18.49 | $18.14 | 171500 |
| 2023-09-25 | 18.53 | $18.25 | 29440 |
| 2023-09-22 | 18.57 | $18.22 | 37136 |
| 2023-09-21 | 18.61 | $18.22 | 75205 |
| 2023-09-20 | 18.65 | $18.41 | 37240 |
| 2023-09-19 | 18.68 | $18.60 | 17823 |
| 2023-09-18 | 18.68 | $18.58 | 54800 |
| 2023-09-15 | 18.69 | $18.58 | 59200 |
| 2023-09-14 | 18.69 | $18.75 | 38813 |
| 2023-09-13 | 18.68 | $18.69 | 1.5M |
| 2023-09-12 | 18.67 | $18.68 | 18912 |
| 2023-09-11 | 18.67 | $18.72 | 34200 |
| 2023-09-08 | 18.66 | $18.67 | 28002 |
| 2023-09-07 | 18.65 | $18.64 | 29701 |
| 2023-09-06 | 18.65 | $18.69 | 12423 |
| 2023-09-05 | 18.64 | $18.79 | 21300 |
| 2023-09-01 | 18.63 | $18.83 | 119837 |
| 2023-08-31 | 18.60 | $18.82 | 49939 |
| 2023-08-30 | 18.58 | $18.84 | 2.7M |
| 2023-08-29 | 18.56 | $18.77 | 20100 |
| 2023-08-28 | 18.54 | $18.58 | 44800 |
| 2023-08-25 | 18.54 | $18.51 | 179300 |
| 2023-08-24 | 18.55 | $18.43 | 18200 |
| 2023-08-23 | 18.57 | $18.58 | 19333 |
| 2023-08-22 | 18.58 | $18.46 | 18100 |
| 2023-08-21 | 18.60 | $18.51 | 14900 |
| 2023-08-18 | 18.62 | $18.40 | 42900 |
| 2023-08-17 | 18.65 | $18.42 | 9500 |
| 2023-08-16 | 18.68 | $18.49 | 14200 |
| 2023-08-15 | 18.70 | $18.55 | 29800 |
| 2023-08-14 | 18.72 | $18.68 | 11425 |
| 2023-08-11 | 18.72 | $18.62 | 8700 |
| 2023-08-10 | 18.74 | $18.64 | 15714 |
| 2023-08-09 | 18.75 | $18.62 | 8244 |
| 2023-08-08 | 18.76 | $18.71 | 35348 |
| 2023-08-07 | 18.76 | $18.76 | 27200 |
| 2023-08-04 | 18.76 | $18.63 | 43400 |
| 2023-08-03 | 18.76 | $18.69 | 13400 |
| 2023-08-02 | 18.76 | $18.72 | 271745 |
| 2023-08-01 | 18.76 | $18.86 | 90100 |
| 2023-07-31 | 18.74 | $18.85 | 7405 |
| 2023-07-28 | 18.72 | $18.86 | 91917 |
| 2023-07-27 | 18.70 | $18.76 | 16441 |
| 2023-07-26 | 18.68 | $18.81 | 14600 |
| 2023-07-25 | 18.66 | $18.82 | 13222 |
| 2023-07-24 | 18.63 | $18.79 | 15903 |
| 2023-07-21 | 18.61 | $18.75 | 4900 |
| 2023-07-20 | 18.58 | $18.74 | 7800 |
| 2023-07-19 | 18.56 | $18.82 | 31210 |
| 2023-07-18 | 18.52 | $18.79 | 18500 |
| 2023-07-17 | 18.49 | $18.72 | 22700 |
| 2023-07-14 | 18.46 | $18.65 | 58800 |
| 2023-07-13 | 18.44 | $18.66 | 12927 |
| 2023-07-12 | 18.41 | $18.55 | 16131 |
| 2023-07-11 | 18.39 | $18.46 | 22400 |
| 2023-07-10 | 18.38 | $18.39 | 12236 |
| 2023-07-07 | 18.37 | $18.38 | 26800 |
| 2023-07-06 | 18.37 | $18.44 | 16802 |
| 2023-07-05 | 18.35 | $18.52 | 24100 |
| 2023-07-03 | 18.33 | $18.52 | 15600 |
| 2023-06-30 | 18.30 | $18.50 | 10600 |
| 2023-06-29 | 18.28 | $18.35 | 24022 |
| 2023-06-28 | 18.26 | $18.29 | 13800 |
| 2023-06-27 | 18.25 | $18.32 | 4420 |
| 2023-06-26 | 18.23 | $18.22 | 13517 |
| 2023-06-23 | 18.23 | $18.25 | 38800 |
| 2023-06-22 | 18.21 | $18.32 | 9300 |
| 2023-06-21 | 18.19 | $18.28 | 16100 |
| 2023-06-20 | 18.17 | $18.38 | 30444 |
| 2023-06-16 | 18.13 | $18.43 | 14800 |
| 2023-06-15 | 18.09 | $18.44 | 35300 |
| 2023-06-14 | 18.04 | $18.27 | 23338 |
| 2023-06-13 | 18.01 | $18.27 | 51500 |
| 2023-06-12 | 17.98 | $18.20 | 47040 |
| 2023-06-09 | 17.94 | $18.08 | 47419 |
| 2023-06-08 | 17.92 | $18.09 | 35600 |
| 2023-06-07 | 17.90 | $17.99 | 14500 |
| 2023-06-06 | 17.88 | $18.09 | 23400 |
| 2023-06-05 | 17.85 | $18.06 | 18788 |
| 2023-06-02 | 17.83 | $18.08 | 16100 |
| 2023-06-01 | 17.79 | $17.93 | 22231 |
| 2023-05-31 | 17.77 | $17.86 | 12422 |
| 2023-05-30 | 17.76 | $17.91 | 57900 |
| 2023-05-26 | 17.74 | $17.89 | 51843 |
| 2023-05-25 | 17.73 | $17.76 | 176120 |
| 2023-05-24 | 17.72 | $17.64 | 28442 |
| 2023-05-23 | 17.73 | $17.74 | 18539 |
| 2023-05-22 | 17.72 | $17.86 | 19400 |
| 2023-05-19 | 17.71 | $17.84 | 80033 |
| 2023-05-18 | 17.69 | $17.86 | 11439 |
| 2023-05-17 | 17.67 | $17.76 | 8022 |
| 2023-05-16 | 17.66 | $17.61 | 17231 |
| 2023-05-15 | 17.67 | $17.70 | 15337 |
| 2023-05-12 | 17.67 | $17.65 | 34000 |
| 2023-05-11 | 17.67 | $17.70 | 248700 |
| 2023-05-10 | 17.67 | $17.68 | 13600 |
| 2023-05-09 | 17.67 | $17.66 | 17300 |
| 2023-05-08 | 17.67 | $17.69 | 20900 |
| 2023-05-05 | 17.67 | $17.71 | 22026 |
| 2023-05-04 | 17.66 | $17.47 | 15220 |
| 2023-05-03 | 17.68 | $17.61 | 2934 |
| 2023-05-02 | 17.69 | $17.67 | 13131 |
| 2023-05-01 | 17.69 | $17.80 | 65225 |
| 2023-04-28 | 17.67 | $17.80 | 15922 |
| 2023-04-27 | 17.66 | $17.70 | 6900 |
| 2023-04-26 | 17.65 | $17.54 | 3100 |
| 2023-04-25 | 17.66 | $17.56 | 4228 |
| 2023-04-24 | 17.66 | $17.71 | 2900 |
| 2023-04-21 | 17.65 | $17.69 | 13102 |
| 2023-04-20 | 17.64 | $17.69 | 14600 |
| 2023-04-19 | 17.63 | $17.73 | 19703 |
| 2023-04-18 | 17.61 | $17.72 | 31200 |
| 2023-04-17 | 17.59 | $17.72 | 12300 |
| 2023-04-14 | 17.56 | $17.70 | 12400 |
| 2023-04-13 | 17.54 | $17.73 | 15333 |
| 2023-04-12 | 17.51 | $17.62 | 7519 |
| 2023-04-11 | 17.49 | $17.63 | 29119 |
| 2023-04-10 | 17.46 | $17.61 | 20800 |
| 2023-04-06 | 17.43 | $17.59 | 22736 |
| 2023-04-05 | 17.41 | $17.59 | 10337 |
| 2023-04-04 | 17.38 | $17.60 | 14806 |
| 2023-04-03 | 17.35 | $17.65 | 21800 |
| 2023-03-31 | 17.31 | $17.60 | 5800 |
| 2023-03-30 | 17.28 | $17.49 | 15600 |
| 2023-03-29 | 17.26 | $17.42 | 23230 |
| 2023-03-28 | 17.25 | $17.30 | 12403 |
| 2023-03-27 | 17.24 | $17.34 | 22400 |
| 2023-03-24 | 17.23 | $17.33 | 10200 |
| 2023-03-23 | 17.23 | $17.21 | 16700 |
| 2023-03-22 | 17.23 | $17.20 | 43900 |
| 2023-03-21 | 17.24 | $17.35 | 19838 |
| 2023-03-20 | 17.23 | $17.28 | 18312 |
| 2023-03-17 | 17.23 | $17.20 | 34400 |
| 2023-03-16 | 17.24 | $17.35 | 14941 |
| 2023-03-15 | 17.24 | $17.09 | 367243 |
| 2023-03-14 | 17.27 | $17.10 | 19200 |
| 2023-03-13 | 17.30 | $16.86 | 139800 |
| 2023-03-10 | 17.36 | $17.03 | 32300 |
| 2023-03-09 | 17.41 | $17.13 | 12934 |
| 2023-03-08 | 17.45 | $17.39 | 4700 |
| 2023-03-07 | 17.47 | $17.39 | 25300 |
| 2023-03-06 | 17.48 | $17.60 | 30715 |
| 2023-03-03 | 17.49 | $17.55 | 13700 |
| 2023-03-02 | 17.49 | $17.22 | 31100 |
| 2023-03-01 | 17.54 | $17.20 | 12800 |
| 2023-02-28 | 17.58 | $17.26 | 12717 |
| 2023-02-27 | 17.62 | $17.29 | 31044 |
| 2023-02-24 | 17.66 | $17.25 | 24628 |
| 2023-02-23 | 17.71 | $17.40 | 7747 |
| 2023-02-22 | 17.74 | $17.43 | 15504 |
| 2023-02-21 | 17.77 | $17.42 | 34442 |
| 2023-02-17 | 17.80 | $17.65 | 9000 |
| 2023-02-16 | 17.81 | $17.79 | 19231 |
| 2023-02-15 | 17.80 | $17.95 | 10700 |
| 2023-02-14 | 17.77 | $17.91 | 6506 |
| 2023-02-13 | 17.75 | $17.91 | 12131 |
| 2023-02-10 | 17.72 | $17.75 | 34318 |
| 2023-02-09 | 17.71 | $17.75 | 34500 |
| 2023-02-08 | 17.69 | $17.82 | 15700 |
| 2023-02-07 | 17.67 | $17.98 | 56449 |
| 2023-02-06 | 17.63 | $17.81 | 93300 |
| 2023-02-03 | 17.60 | $17.87 | 60129 |
| 2023-02-02 | 17.56 | $18.10 | 17500 |
| 2023-02-01 | 17.50 | $17.79 | 226828 |
| 2023-01-31 | 17.46 | $17.60 | 28002 |
| 2023-01-30 | 17.44 | $17.43 | 20909 |
| 2023-01-27 | 17.43 | $17.60 | 89432 |
| 2023-01-26 | 17.40 | $17.58 | 20241 |
| 2023-01-25 | 17.38 | $17.43 | 26600 |
| 2023-01-24 | 17.37 | $17.49 | 12305 |
| 2023-01-23 | 17.35 | $17.55 | 37609 |
| 2023-01-20 | 17.33 | $17.41 | 104300 |
| 2023-01-19 | 17.32 | $17.26 | 83336 |
| 2023-01-18 | 17.32 | $17.33 | 322000 |
| 2023-01-17 | 17.32 | $17.48 | 21504 |
| 2023-01-13 | 17.30 | $17.54 | 31348 |
| 2023-01-12 | 17.28 | $17.48 | 42846 |
| 2023-01-11 | 17.26 | $17.43 | 85825 |
| 2023-01-10 | 17.26 | $17.28 | 34722 |
| 2023-01-09 | 17.26 | $17.31 | 20109 |
| 2023-01-06 | 17.27 | $17.30 | 67300 |
| 2023-01-05 | 17.28 | $17.03 | 26400 |
| 2023-01-04 | 17.32 | $17.13 | 3215 |
| 2023-01-03 | 17.35 | $17.12 | 22032 |
| 2022-12-30 | 17.39 | $17.17 | 40200 |
| 2022-12-29 | 17.42 | $17.22 | 19720 |
| 2022-12-28 | 17.46 | $17.13 | 41630 |
| 2022-12-27 | 17.50 | $17.29 | 22345 |
| 2022-12-23 | 17.54 | $17.34 | 144412 |
| 2022-12-22 | 17.57 | $17.29 | 92800 |
| 2022-12-21 | 17.61 | $17.43 | 25605 |
| 2022-12-20 | 17.63 | $17.31 | 95200 |
| 2022-12-19 | 17.68 | $17.33 | 14400 |
| 2022-12-16 | 17.72 | $17.42 | 77346 |
| 2022-12-15 | 17.75 | $17.50 | 19321 |
| 2022-12-14 | 17.78 | $17.75 | 95635 |
| 2022-12-13 | 17.78 | $17.86 | 35040 |
| 2022-12-12 | 17.77 | $17.76 | 37400 |
| 2022-12-09 | 17.78 | $17.60 | 19000 |
| 2022-12-08 | 17.80 | $17.68 | 11720 |
| 2022-12-07 | 17.81 | $17.63 | 5536 |
| 2022-12-06 | 17.82 | $17.63 | 19800 |
| 2022-12-05 | 17.83 | $17.76 | 99847 |
| 2022-12-02 | 17.83 | $17.99 | 53900 |
| 2022-12-01 | 17.80 | $18.04 | 20300 |
| 2022-11-30 | 17.76 | $18.03 | 17600 |
| 2022-11-29 | 17.72 | $17.73 | 8504 |
| 2022-11-28 | 17.70 | $17.73 | 6100 |
| 2022-11-25 | 17.69 | $17.90 | 1500 |
| 2022-11-23 | 17.66 | $17.86 | 15118 |
| 2022-11-22 | 17.63 | $17.84 | 17714 |
| 2022-11-21 | 17.60 | $17.72 | 15200 |
| 2022-11-18 | 17.58 | $17.75 | 12500 |
| 2022-11-17 | 17.55 | $17.71 | 9800 |
| 2022-11-16 | 17.53 | $17.79 | 23300 |
| 2022-11-15 | 17.49 | $17.85 | 13749 |
| 2022-11-14 | 17.45 | $17.78 | 10904 |
| 2022-11-11 | 17.40 | $17.88 | 13036 |
| 2022-11-10 | 17.35 | $17.77 | 133448 |
| 2022-11-09 | 17.30 | $17.16 | 22115 |
| 2022-11-08 | 17.30 | $17.37 | 20203 |
| 2022-11-07 | 17.29 | $17.28 | 31549 |
| 2022-11-04 | 17.28 | $17.17 | 16227 |
| 2022-11-03 | 17.27 | $17.05 | 37600 |
| 2022-11-02 | 17.28 | $17.19 | 64400 |
| 2022-11-01 | 17.28 | $17.50 | 71619 |
| 2022-10-31 | 17.25 | $17.54 | 18938 |
| 2022-10-28 | 17.20 | $17.62 | 5700 |
| 2022-10-27 | 17.15 | $17.34 | 17943 |
| 2022-10-26 | 17.12 | $17.47 | 496200 |
| 2022-10-25 | 17.07 | $17.57 | 25323 |
| 2022-10-24 | 17.02 | $17.40 | 111513 |
| 2022-10-21 | 16.97 | $17.26 | 37200 |
| 2022-10-20 | 16.94 | $17.02 | 14100 |
| 2022-10-19 | 16.93 | $17.04 | 17100 |
| 2022-10-18 | 16.92 | $17.09 | 39638 |
| 2022-10-17 | 16.90 | $17.02 | 46315 |
| 2022-10-14 | 16.89 | $16.83 | 119900 |
| 2022-10-13 | 16.91 | $16.90 | 102148 |
| 2022-10-12 | 16.91 | $16.78 | 15200 |
| 2022-10-11 | 16.93 | $16.84 | 627 |
| 2022-10-10 | 16.94 | $16.83 | 15700 |
| 2022-10-07 | 16.96 | $16.89 | 15400 |
| 2022-10-06 | 16.98 | $17.04 | 2716 |
| 2022-10-05 | 16.98 | $17.02 | 28628 |
| 2022-10-04 | 16.98 | $17.04 | 17308 |
| 2022-10-03 | 16.99 | $16.86 | 15400 |
| 2022-09-30 | 17.01 | $16.82 | 6830 |
| 2022-09-29 | 17.04 | $16.84 | 22700 |
| 2022-09-28 | 17.06 | $16.94 | 27548 |
| 2022-09-27 | 17.08 | $16.85 | 53300 |
| 2022-09-26 | 17.11 | $16.89 | 208649 |
| 2022-09-23 | 17.14 | $16.89 | 29603 |
| 2022-09-22 | 17.18 | $17.03 | 228612 |
| 2022-09-21 | 17.20 | $17.05 | 260746 |
| 2022-09-20 | 17.22 | $17.06 | 23628 |
| 2022-09-19 | 17.25 | $17.10 | 28411 |
| 2022-09-16 | 17.27 | $17.07 | 12111 |
| 2022-09-15 | 17.30 | $17.19 | 111000 |
| 2022-09-14 | 17.32 | $17.21 | 17700 |
| 2022-09-13 | 17.35 | $17.22 | 26500 |
| 2022-09-12 | 17.37 | $17.47 | 234800 |
| 2022-09-09 | 17.37 | $17.40 | 5141 |
| 2022-09-08 | 17.39 | $17.30 | 15000 |
| 2022-09-07 | 17.41 | $17.22 | 31200 |
| 2022-09-06 | 17.44 | $17.10 | 13330 |
| 2022-09-02 | 17.48 | $17.13 | 13825 |
| 2022-09-01 | 17.53 | $17.20 | 37500 |
| 2022-08-31 | 17.57 | $17.23 | 45516 |
| 2022-08-30 | 17.61 | $17.32 | 63200 |
| 2022-08-29 | 17.64 | $17.41 | 16624 |
| 2022-08-26 | 17.66 | $17.44 | 16700 |
| 2022-08-25 | 17.68 | $17.65 | 21000 |
| 2022-08-24 | 17.68 | $17.54 | 25210 |
| 2022-08-23 | 17.69 | $17.54 | 16700 |
| 2022-08-22 | 17.70 | $17.62 | 75500 |
| 2022-08-19 | 17.70 | $17.73 | 1.0M |
| 2022-08-18 | 17.68 | $17.84 | 11310 |
| 2022-08-17 | 17.66 | $17.83 | 17522 |
| 2022-08-16 | 17.63 | $17.90 | 22900 |
| 2022-08-15 | 17.59 | $17.86 | 8206 |
| 2022-08-12 | 17.55 | $17.81 | 318500 |
| 2022-08-11 | 17.51 | $17.63 | 13417 |
| 2022-08-10 | 17.49 | $17.66 | 244200 |
| 2022-08-09 | 17.46 | $17.52 | 30245 |
| 2022-08-08 | 17.44 | $17.63 | 50918 |
| 2022-08-05 | 17.41 | $17.58 | 12338 |
| 2022-08-04 | 17.38 | $17.65 | 292904 |
| 2022-08-03 | 17.35 | $17.60 | 23220 |
| 2022-08-02 | 17.31 | $17.48 | 28317 |
| 2022-08-01 | 17.29 | $17.53 | 15400 |
| 2022-07-29 | 17.25 | $17.56 | 15323 |
| 2022-07-28 | 17.22 | $17.44 | 40649 |
| 2022-07-27 | 17.19 | $17.34 | 6405 |
| 2022-07-26 | 17.17 | $17.20 | 16600 |
| 2022-07-25 | 17.16 | $17.27 | 27900 |
| 2022-07-22 | 17.15 | $17.29 | 104000 |
| 2022-07-21 | 17.14 | $17.35 | 30600 |
| 2022-07-20 | 17.11 | $17.26 | 25200 |
| 2022-07-19 | 17.10 | $17.14 | 55046 |
| 2022-07-18 | 17.09 | $17.07 | 85804 |
| 2022-07-15 | 17.09 | $17.10 | 108200 |
| 2022-07-14 | 17.09 | $17.02 | 74500 |
| 2022-07-13 | 17.10 | $17.03 | 41100 |
| 2022-07-12 | 17.10 | $17.05 | 41700 |
| 2022-07-11 | 17.11 | $17.11 | 16700 |
| 2022-07-08 | 17.11 | $17.20 | 49600 |
| 2022-07-07 | 17.10 | $17.19 | 4500 |
| 2022-07-06 | 17.10 | $17.10 | 4100 |
| 2022-07-05 | 17.10 | $17.10 | 12800 |
| 2022-07-01 | 17.11 | $17.06 | 32512 |
| 2022-06-30 | 17.13 | $17.04 | 11700 |
| 2022-06-29 | 17.15 | $17.11 | 32022 |
| 2022-06-28 | 17.16 | $17.07 | 6109 |
| 2022-06-27 | 17.19 | $17.18 | 19002 |
| 2022-06-24 | 17.20 | $17.25 | 15100 |
| 2022-06-23 | 17.21 | $17.08 | 30236 |
| 2022-06-22 | 17.23 | $17.04 | 10346 |
| 2022-06-21 | 17.26 | $17.06 | 14100 |
| 2022-06-17 | 17.29 | $16.97 | 67311 |
| 2022-06-16 | 17.33 | $16.88 | 147800 |
| 2022-06-15 | 17.38 | $17.06 | 192428 |
| 2022-06-14 | 17.41 | $17.06 | 13202 |
| 2022-06-13 | 17.44 | $17.07 | 255100 |
| 2022-06-10 | 17.48 | $17.28 | 89318 |
| 2022-06-09 | 17.50 | $17.37 | 54902 |
| 2022-06-08 | 17.50 | $17.55 | 31700 |
| 2022-06-07 | 17.49 | $17.67 | 8917 |
| 2022-06-06 | 17.47 | $17.55 | 11100 |
| 2022-06-03 | 17.46 | $17.57 | 131145 |
| 2022-06-02 | 17.44 | $17.67 | 16447 |
| 2022-06-01 | 17.42 | $17.56 | 123003 |
| 2022-05-31 | 17.41 | $17.60 | 42520 |
| 2022-05-27 | 17.40 | $17.57 | 610300 |
| 2022-05-26 | 17.39 | $17.48 | 113000 |
| 2022-05-25 | 17.40 | $17.39 | 131100 |
| 2022-05-24 | 17.41 | $17.33 | 14900 |
| 2022-05-23 | 17.43 | $17.39 | 36307 |
| 2022-05-20 | 17.45 | $17.18 | 42400 |
| 2022-05-19 | 17.49 | $17.17 | 32108 |
| 2022-05-18 | 17.54 | $17.27 | 17644 |
| 2022-05-17 | 17.58 | $17.46 | 38830 |
| 2022-05-16 | 17.61 | $17.40 | 31528 |
| 2022-05-13 | 17.65 | $17.41 | 76421 |
| 2022-05-12 | 17.69 | $17.37 | 45700 |
| 2022-05-11 | 17.74 | $17.26 | 147900 |
| 2022-05-10 | 17.81 | $17.49 | 388317 |
| 2022-05-09 | 17.86 | $17.38 | 72302 |
| 2022-05-06 | 17.93 | $17.75 | 85032 |
| 2022-05-05 | 17.96 | $17.61 | 127540 |
| 2022-05-04 | 18.01 | $17.96 | 60806 |
| 2022-05-03 | 18.04 | $17.74 | 93800 |
| 2022-05-02 | 18.09 | $17.83 | 112303 |
| 2022-04-29 | 18.13 | $17.66 | 22442 |
| 2022-04-28 | 18.19 | $18.03 | 23130 |
| 2022-04-27 | 18.23 | $17.84 | 40000 |
| 2022-04-26 | 18.28 | $17.66 | 63437 |
| 2022-04-25 | 18.36 | $18.05 | 20500 |
| 2022-04-22 | 18.41 | $18.00 | 243414 |
| 2022-04-21 | 18.46 | $18.29 | 28300 |
| 2022-04-20 | 18.49 | $18.37 | 35200 |
| 2022-04-19 | 18.51 | $18.45 | 37100 |
| 2022-04-18 | 18.52 | $18.25 | 368700 |
| 2022-04-14 | 18.55 | $18.19 | 76000 |
| 2022-04-13 | 18.59 | $18.44 | 22500 |
| 2022-04-12 | 18.61 | $18.31 | 123500 |
| 2022-04-11 | 18.63 | $18.41 | 261100 |
| 2022-04-08 | 18.64 | $18.61 | 27043 |
| 2022-04-07 | 18.64 | $18.55 | 98700 |
| 2022-04-06 | 18.63 | $18.62 | 42400 |
| 2022-04-05 | 18.62 | $18.70 | 42340 |
| 2022-04-04 | 18.59 | $18.70 | 29945 |
| 2022-04-01 | 18.56 | $18.67 | 17100 |
| 2022-03-31 | 18.53 | $18.70 | 48000 |
| 2022-03-30 | 18.50 | $18.87 | 38318 |
| 2022-03-29 | 18.45 | $18.81 | 40700 |
| 2022-03-28 | 18.40 | $18.77 | 61328 |
| 2022-03-25 | 18.36 | $18.76 | 41103 |
| 2022-03-24 | 18.31 | $18.64 | 16232 |
| 2022-03-23 | 18.27 | $18.52 | 52600 |
| 2022-03-22 | 18.24 | $18.64 | 60614 |
| 2022-03-21 | 18.20 | $18.46 | 82500 |
| 2022-03-18 | 18.17 | $18.53 | 68000 |
| 2022-03-17 | 18.14 | $18.34 | 73200 |
| 2022-03-16 | 18.12 | $18.14 | 15827 |
| 2022-03-15 | 18.13 | $18.02 | 195416 |
| 2022-03-14 | 18.15 | $17.86 | 91518 |
| 2022-03-11 | 18.19 | $17.98 | 32902 |
| 2022-03-10 | 18.22 | $18.10 | 212400 |
| 2022-03-09 | 18.24 | $18.11 | 205500 |
| 2022-03-08 | 18.26 | $18.01 | 90200 |
| 2022-03-07 | 18.30 | $18.04 | 223718 |
| 2022-03-04 | 18.33 | $18.26 | 64000 |
| 2022-03-03 | 18.35 | $18.37 | 24600 |
| 2022-03-02 | 18.35 | $18.43 | 87400 |
| 2022-03-01 | 18.36 | $18.17 | 37318 |
| 2022-02-28 | 18.39 | $18.40 | 46200 |
| 2022-02-25 | 18.40 | $18.36 | 38200 |
| 2022-02-24 | 18.42 | $18.01 | 33745 |
| 2022-02-23 | 18.46 | $18.03 | 59900 |
| 2022-02-22 | 18.52 | $18.22 | 293300 |
| 2022-02-18 | 18.55 | $18.30 | 30123 |
| 2022-02-17 | 18.58 | $18.35 | 458622 |
| 2022-02-16 | 18.60 | $18.55 | 49424 |
| 2022-02-15 | 18.61 | $18.57 | 29629 |
| 2022-02-14 | 18.61 | $18.31 | 12814 |
| 2022-02-11 | 18.65 | $18.36 | 47041 |
| 2022-02-10 | 18.68 | $18.67 | 34400 |
| 2022-02-09 | 18.69 | $18.90 | 56400 |
| 2022-02-08 | 18.67 | $18.74 | 34800 |
| 2022-02-07 | 18.68 | $18.58 | 41200 |
| 2022-02-04 | 18.70 | $18.61 | 18441 |
| 2022-02-03 | 18.72 | $18.68 | 29117 |
| 2022-02-02 | 18.74 | $18.84 | 49046 |
| 2022-02-01 | 18.75 | $18.84 | 80616 |
| 2022-01-31 | 18.76 | $18.79 | 81328 |
| 2022-01-28 | 18.77 | $18.47 | 30948 |
| 2022-01-27 | 18.83 | $18.28 | 45200 |
| 2022-01-26 | 18.90 | $18.55 | 78049 |
| 2022-01-25 | 18.96 | $18.53 | 147345 |
| 2022-01-24 | 19.03 | $18.48 | 425700 |
| 2022-01-21 | 19.10 | $18.50 | 306500 |
| 2022-01-20 | 19.18 | $18.71 | 57818 |
| 2022-01-19 | 19.23 | $18.93 | 102100 |
| 2022-01-18 | 19.27 | $18.88 | 48829 |
| 2022-01-14 | 19.32 | $19.08 | 28238 |
| 2022-01-13 | 19.34 | $19.23 | 107907 |
| 2022-01-12 | 19.36 | $19.21 | 75200 |
| 2022-01-11 | 19.37 | $19.22 | 220700 |
| 2022-01-10 | 19.39 | $19.14 | 122700 |
| 2022-01-07 | 19.41 | $19.30 | 64400 |
| 2022-01-06 | 19.42 | $19.25 | 49814 |
| 2022-01-05 | 19.43 | $19.24 | 220235 |
| 2022-01-04 | 19.45 | $19.53 | 56328 |
| 2022-01-03 | 19.44 | $19.48 | 59600 |
| 2021-12-31 | 19.43 | $19.51 | 22725 |
| 2021-12-30 | 19.41 | $19.57 | 113000 |
| 2021-12-29 | 19.39 | $19.64 | 79821 |
| 2021-12-28 | 19.36 | $19.56 | 55739 |
| 2021-12-27 | 19.33 | $19.60 | 37300 |
| 2021-12-23 | 19.30 | $19.51 | 38926 |
| 2021-12-22 | 19.27 | $19.42 | 28542 |
| 2021-12-21 | 19.26 | $19.29 | 47843 |
| 2021-12-20 | 19.25 | $18.92 | 64008 |
| 2021-12-17 | 19.29 | $19.21 | 85303 |
| 2021-12-16 | 19.30 | $19.34 | 45013 |
| 2021-12-15 | 19.29 | $19.40 | 30616 |
| 2021-12-14 | 19.28 | $19.24 | 254220 |
| 2021-12-13 | 19.29 | $19.39 | 48400 |
| 2021-12-10 | 19.28 | $19.42 | 81200 |
| 2021-12-09 | 19.27 | $19.36 | 58515 |
| 2021-12-08 | 19.26 | $19.40 | 93100 |
| 2021-12-07 | 19.25 | $19.37 | 53116 |
| 2021-12-06 | 19.24 | $19.21 | 30700 |
| 2021-12-03 | 19.25 | $19.10 | 33100 |
| 2021-12-02 | 19.26 | $19.18 | 62413 |
| 2021-12-01 | 19.28 | $19.00 | 35118 |
| 2021-11-30 | 19.31 | $19.05 | 32029 |
| 2021-11-29 | 19.33 | $19.26 | 40135 |
| 2021-11-26 | 19.34 | $19.11 | 18207 |
| 2021-11-24 | 19.36 | $19.47 | 68000 |
| 2021-11-23 | 19.34 | $19.35 | 27900 |
| 2021-11-22 | 19.33 | $19.39 | 26415 |
| 2021-11-19 | 19.32 | $19.39 | 107921 |
| 2021-11-18 | 19.30 | $19.42 | 22700 |
| 2021-11-17 | 19.28 | $19.35 | 36300 |
| 2021-11-16 | 19.26 | $19.43 | 46100 |
| 2021-11-15 | 19.23 | $19.27 | 34900 |
| 2021-11-12 | 19.21 | $19.33 | 100600 |
| 2021-11-11 | 19.19 | $19.28 | 21337 |
| 2021-11-10 | 19.17 | $19.25 | 16602 |
| 2021-11-09 | 19.14 | $19.33 | 29230 |
| 2021-11-08 | 19.11 | $19.43 | 50113 |
| 2021-11-05 | 19.06 | $19.44 | 39700 |
| 2021-11-04 | 19.00 | $19.37 | 27808 |
| 2021-11-03 | 18.95 | $19.26 | 98100 |
| 2021-11-02 | 18.90 | $19.14 | 25947 |
| 2021-11-01 | 18.86 | $19.07 | 43728 |
| 2021-10-29 | 18.82 | $19.13 | 27045 |
| 2021-10-28 | 18.78 | $18.99 | 17200 |
| 2021-10-27 | 18.74 | $18.96 | 5200 |
| 2021-10-26 | 18.71 | $19.01 | 26100 |
| 2021-10-25 | 18.66 | $18.90 | 30300 |
| 2021-10-22 | 18.63 | $18.90 | 29700 |
| 2021-10-21 | 18.60 | $18.85 | 19000 |
| 2021-10-20 | 18.57 | $18.89 | 75638 |
| 2021-10-19 | 18.53 | $18.87 | 43533 |
| 2021-10-18 | 18.50 | $18.77 | 33441 |
| 2021-10-15 | 18.47 | $18.71 | 100100 |
| 2021-10-14 | 18.45 | $18.61 | 17638 |
| 2021-10-13 | 18.44 | $18.38 | 35600 |
| 2021-10-12 | 18.45 | $18.32 | 63829 |
| 2021-10-11 | 18.47 | $18.38 | 141415 |
| 2021-10-08 | 18.49 | $18.49 | 14425 |
| 2021-10-07 | 18.50 | $18.46 | 22627 |
| 2021-10-06 | 18.51 | $18.39 | 100132 |
| 2021-10-05 | 18.53 | $18.41 | 140833 |
| 2021-10-04 | 18.56 | $18.31 | 66346 |
| 2021-10-01 | 18.59 | $18.43 | 12300 |
| 2021-09-30 | 18.62 | $18.25 | 53200 |
| 2021-09-29 | 18.66 | $18.46 | 11949 |
| 2021-09-28 | 18.69 | $18.48 | 108549 |
| 2021-09-27 | 18.72 | $18.70 | 27900 |
| 2021-09-24 | 18.72 | $18.76 | 9407 |
| 2021-09-23 | 18.72 | $18.73 | 3234 |
| 2021-09-22 | 18.73 | $18.58 | 9600 |
| 2021-09-21 | 18.75 | $18.49 | 25300 |
| 2021-09-20 | 18.78 | $18.43 | 29000 |
| 2021-09-17 | 18.81 | $18.72 | 16500 |
| 2021-09-16 | 18.82 | $18.82 | 26400 |
| 2021-09-15 | 18.81 | $18.85 | 34200 |
| 2021-09-14 | 18.81 | $18.63 | 5604 |
| 2021-09-13 | 18.82 | $18.81 | 41008 |
| 2021-09-10 | 18.81 | $18.76 | 31600 |
| 2021-09-09 | 18.81 | $18.86 | 29900 |
| 2021-09-08 | 18.80 | $18.90 | 225725 |
| 2021-09-07 | 18.79 | $18.91 | 33116 |
| 2021-09-03 | 18.77 | $18.92 | 24529 |
| 2021-09-02 | 18.75 | $18.92 | 19947 |
| 2021-09-01 | 18.73 | $18.82 | 36602 |
| 2021-08-31 | 18.71 | $18.83 | 33400 |
| 2021-08-30 | 18.69 | $18.83 | 14419 |
| 2021-08-27 | 18.67 | $18.83 | 13112 |
| 2021-08-26 | 18.65 | $18.75 | 17603 |
| 2021-08-25 | 18.64 | $18.79 | 22006 |
| 2021-08-24 | 18.62 | $18.70 | 7813 |
| 2021-08-23 | 18.61 | $18.73 | 32822 |
| 2021-08-20 | 18.59 | $18.65 | 108100 |
| 2021-08-19 | 18.58 | $18.51 | 37029 |
| 2021-08-18 | 18.58 | $18.52 | 27920 |
| 2021-08-17 | 18.59 | $18.64 | 16800 |
| 2021-08-16 | 18.57 | $18.72 | 18138 |
| 2021-08-13 | 18.55 | $18.69 | 21724 |
| 2021-08-12 | 18.53 | $18.66 | 28400 |
| 2021-08-11 | 18.51 | $18.64 | 973013 |
| 2021-08-10 | 18.48 | $18.59 | 60131 |
| 2021-08-09 | 18.47 | $18.58 | 16100 |
| 2021-08-06 | 18.45 | $18.58 | 10200 |
| 2021-08-05 | 18.43 | $18.54 | 36421 |
| 2021-08-04 | 18.41 | $18.49 | 27623 |
| 2021-08-03 | 18.40 | $18.53 | 10800 |
| 2021-08-02 | 18.38 | $18.46 | 21213 |
| 2021-07-30 | 18.37 | $18.44 | 9837 |
| 2021-07-29 | 18.36 | $18.54 | 6200 |
| 2021-07-28 | 18.34 | $18.47 | 4400 |
| 2021-07-27 | 18.32 | $18.47 | 58200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.64
2026-07-24
Close Price
$26.45
Vol: 57519
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.81
Average
20.70
Maximum
27.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.64 | $26.45 | 57519 |
| 2026-07-23 | 26.68 | $26.43 | 30545 |
| 2026-07-22 | 26.73 | $26.71 | 25922 |
| 2026-07-21 | 26.73 | $26.71 | 47839 |
| 2026-07-20 | 26.72 | $26.52 | 112000 |
| 2026-07-17 | 26.76 | $26.62 | 48700 |
| 2026-07-16 | 26.78 | $26.77 | 69500 |
| 2026-07-15 | 26.78 | $26.86 | 59940 |
| 2026-07-14 | 26.75 | $26.83 | 114200 |
| 2026-07-13 | 26.73 | $26.72 | 61819 |
| 2026-07-10 | 26.72 | $26.87 | 74835 |
| 2026-07-09 | 26.68 | $26.79 | 50728 |
| 2026-07-08 | 26.65 | $26.65 | 97333 |
| 2026-07-07 | 26.64 | $26.69 | 37122 |
| 2026-07-06 | 26.63 | $26.81 | 70247 |
| 2026-07-02 | 26.59 | $26.63 | 141406 |
| 2026-07-01 | 26.58 | $26.63 | 67611 |
| 2026-06-30 | 26.56 | $26.66 | 116900 |
| 2026-06-29 | 26.54 | $26.54 | 133142 |
| 2026-06-26 | 26.54 | $26.29 | 149819 |
| 2026-06-25 | 26.59 | $26.34 | 520200 |
| 2026-06-24 | 26.64 | $26.40 | 48043 |
| 2026-06-23 | 26.69 | $26.38 | 116241 |
| 2026-06-22 | 26.74 | $26.62 | 267748 |
| 2026-06-18 | 26.76 | $26.72 | 76637 |
| 2026-06-17 | 26.75 | $26.54 | 85315 |
| 2026-06-16 | 26.79 | $26.79 | 104748 |
| 2026-06-15 | 26.77 | $26.89 | 175500 |
| 2026-06-12 | 26.73 | $26.59 | 54800 |
| 2026-06-11 | 26.74 | $26.49 | 145330 |
| 2026-06-10 | 26.78 | $26.19 | 293700 |
| 2026-06-09 | 26.88 | $26.45 | 126914 |
| 2026-06-08 | 26.95 | $26.50 | 76238 |
| 2026-06-05 | 27.01 | $26.51 | 30836 |
| 2026-06-04 | 27.08 | $27.00 | 49000 |
| 2026-06-03 | 27.06 | $26.94 | 101800 |
| 2026-06-02 | 27.04 | $27.11 | 37239 |
| 2026-06-01 | 26.98 | $27.03 | 44400 |
| 2026-05-29 | 26.93 | $26.97 | 181600 |
| 2026-05-28 | 26.88 | $26.97 | 123746 |
| 2026-05-27 | 26.82 | $26.80 | 146200 |
| 2026-05-26 | 26.78 | $26.82 | 109901 |
| 2026-05-22 | 26.74 | $26.69 | 99029 |
| 2026-05-21 | 26.71 | $26.61 | 115629 |
| 2026-05-20 | 26.69 | $26.57 | 63800 |
| 2026-05-19 | 26.67 | $26.38 | 47700 |
| 2026-05-18 | 26.69 | $26.53 | 74000 |
| 2026-05-15 | 26.67 | $26.56 | 49714 |
| 2026-05-14 | 26.65 | $26.83 | 57907 |
| 2026-05-13 | 26.56 | $26.69 | 55040 |
| 2026-05-12 | 26.49 | $26.54 | 31518 |
| 2026-05-11 | 26.43 | $26.60 | 39739 |
| 2026-05-08 | 26.35 | $26.57 | 42149 |
| 2026-05-07 | 26.26 | $26.41 | 50328 |
| 2026-05-06 | 26.19 | $26.47 | 137519 |
| 2026-05-05 | 26.09 | $26.19 | 165500 |
| 2026-05-04 | 26.03 | $26.02 | 101240 |
| 2026-05-01 | 26.00 | $26.11 | 69200 |
| 2026-04-30 | 25.94 | $26.04 | 263200 |
| 2026-04-29 | 25.89 | $25.86 | 51803 |
| 2026-04-28 | 25.86 | $25.90 | 37700 |
| 2026-04-27 | 25.82 | $26.00 | 31900 |
| 2026-04-24 | 25.75 | $25.98 | 99400 |
| 2026-04-23 | 25.67 | $25.83 | 59314 |
| 2026-04-22 | 25.61 | $25.90 | 369342 |
| 2026-04-21 | 25.52 | $25.74 | 93300 |
| 2026-04-20 | 25.46 | $25.81 | 60701 |
| 2026-04-17 | 25.36 | $25.85 | 139856 |
| 2026-04-16 | 25.24 | $25.65 | 115600 |
| 2026-04-15 | 25.14 | $25.64 | 165300 |
| 2026-04-14 | 25.03 | $25.52 | 70926 |
| 2026-04-13 | 24.93 | $25.30 | 57907 |
| 2026-04-10 | 24.85 | $25.19 | 140600 |
| 2026-04-09 | 24.79 | $25.17 | 118800 |
| 2026-04-08 | 24.72 | $25.08 | 81800 |
| 2026-04-07 | 24.66 | $24.82 | 58800 |
| 2026-04-06 | 24.64 | $24.78 | 63115 |
| 2026-04-02 | 24.64 | $24.80 | 86233 |
| 2026-04-01 | 24.63 | $24.78 | 194800 |
| 2026-03-31 | 24.62 | $24.70 | 542535 |
| 2026-03-30 | 24.63 | $24.46 | 175308 |
| 2026-03-27 | 24.69 | $24.47 | 71617 |
| 2026-03-26 | 24.76 | $24.56 | 84700 |
| 2026-03-25 | 24.83 | $24.81 | 41300 |
| 2026-03-24 | 24.85 | $24.75 | 76526 |
| 2026-03-23 | 24.90 | $24.82 | 56715 |
| 2026-03-20 | 24.93 | $24.67 | 53500 |
| 2026-03-19 | 25.01 | $24.84 | 48111 |
| 2026-03-18 | 25.06 | $24.90 | 91518 |
| 2026-03-17 | 25.11 | $25.09 | 203307 |
| 2026-03-16 | 25.12 | $25.01 | 121729 |
| 2026-03-13 | 25.16 | $24.94 | 85424 |
| 2026-03-12 | 25.22 | $25.03 | 143415 |
| 2026-03-11 | 25.26 | $25.18 | 57400 |
| 2026-03-10 | 25.29 | $25.24 | 271000 |
| 2026-03-09 | 25.30 | $25.26 | 219900 |
| 2026-03-06 | 25.32 | $25.19 | 133200 |
| 2026-03-05 | 25.35 | $25.28 | 71202 |
| 2026-03-04 | 25.37 | $25.34 | 91522 |
| 2026-03-03 | 25.37 | $25.27 | 83434 |
| 2026-03-02 | 25.40 | $25.38 | 42022 |
| 2026-02-27 | 25.40 | $25.38 | 336434 |
| 2026-02-26 | 25.41 | $25.42 | 91000 |
| 2026-02-25 | 25.41 | $25.48 | 67300 |
| 2026-02-24 | 25.39 | $25.42 | 96400 |
| 2026-02-23 | 25.39 | $25.34 | 60249 |
| 2026-02-20 | 25.40 | $25.40 | 67700 |
| 2026-02-19 | 25.40 | $25.36 | 68803 |
| 2026-02-18 | 25.41 | $25.35 | 102247 |
| 2026-02-17 | 25.43 | $25.28 | 301900 |
| 2026-02-13 | 25.46 | $25.35 | 113039 |
| 2026-02-12 | 25.48 | $25.33 | 54135 |
| 2026-02-11 | 25.51 | $25.52 | 142624 |
| 2026-02-10 | 25.50 | $25.57 | 158300 |
| 2026-02-09 | 25.48 | $25.57 | 139600 |
| 2026-02-06 | 25.46 | $25.50 | 165200 |
| 2026-02-05 | 25.45 | $25.28 | 408021 |
| 2026-02-04 | 25.48 | $25.39 | 114500 |
| 2026-02-03 | 25.50 | $25.40 | 87342 |
| 2026-02-02 | 25.52 | $25.57 | 66916 |
| 2026-01-30 | 25.50 | $25.51 | 98714 |
| 2026-01-29 | 25.49 | $25.56 | 177931 |
| 2026-01-28 | 25.47 | $25.58 | 127000 |
| 2026-01-27 | 25.44 | $25.58 | 135900 |
| 2026-01-26 | 25.41 | $25.44 | 152412 |
| 2026-01-23 | 25.41 | $25.41 | 95540 |
| 2026-01-22 | 25.40 | $25.38 | 105600 |
| 2026-01-21 | 25.41 | $25.31 | 237426 |
| 2026-01-20 | 25.42 | $25.16 | 56349 |
| 2026-01-16 | 25.48 | $25.45 | 35142 |
| 2026-01-15 | 25.48 | $25.46 | 65743 |
| 2026-01-14 | 25.47 | $25.46 | 86800 |
| 2026-01-13 | 25.47 | $25.50 | 83237 |
| 2026-01-12 | 25.46 | $25.52 | 65100 |
| 2026-01-09 | 25.44 | $25.55 | 56500 |
| 2026-01-08 | 25.41 | $25.44 | 36100 |
| 2026-01-07 | 25.40 | $25.43 | 63200 |
| 2026-01-06 | 25.39 | $25.46 | 91100 |
| 2026-01-05 | 25.37 | $25.36 | 109300 |
| 2026-01-02 | 25.38 | $25.33 | 122736 |
| 2025-12-31 | 25.38 | $25.21 | 86000 |
| 2025-12-30 | 25.41 | $25.36 | 178300 |
| 2025-12-29 | 25.42 | $25.41 | 99637 |
| 2025-12-26 | 25.42 | $25.47 | 24336 |
| 2025-12-24 | 25.40 | $25.49 | 45305 |
| 2025-12-23 | 25.37 | $25.39 | 63268 |
| 2025-12-22 | 25.37 | $25.43 | 104707 |
| 2025-12-19 | 25.35 | $25.32 | 80620 |
| 2025-12-18 | 25.35 | $25.23 | 113100 |
| 2025-12-17 | 25.37 | $25.06 | 143042 |
| 2025-12-16 | 25.43 | $25.31 | 133900 |
| 2025-12-15 | 25.45 | $25.30 | 69916 |
| 2025-12-12 | 25.47 | $25.36 | 98900 |
| 2025-12-11 | 25.48 | $25.59 | 72300 |
| 2025-12-10 | 25.45 | $25.50 | 51700 |
| 2025-12-09 | 25.43 | $25.45 | 145406 |
| 2025-12-08 | 25.41 | $25.43 | 92544 |
| 2025-12-05 | 25.40 | $25.48 | 81200 |
| 2025-12-04 | 25.37 | $25.44 | 82700 |
| 2025-12-03 | 25.34 | $25.45 | 85826 |
| 2025-12-02 | 25.31 | $25.36 | 158800 |
| 2025-12-01 | 25.29 | $25.38 | 59539 |
| 2025-11-28 | 25.26 | $25.42 | 18500 |
| 2025-11-26 | 25.23 | $25.41 | 108825 |
| 2025-11-25 | 25.18 | $25.29 | 306800 |
| 2025-11-24 | 25.16 | $25.17 | 77300 |
| 2025-11-21 | 25.15 | $24.96 | 66226 |
| 2025-11-20 | 25.19 | $24.87 | 92915 |
| 2025-11-19 | 25.26 | $25.03 | 87000 |
| 2025-11-18 | 25.30 | $25.01 | 98700 |
| 2025-11-17 | 25.35 | $25.11 | 68700 |
| 2025-11-14 | 25.39 | $25.21 | 76505 |
| 2025-11-13 | 25.41 | $25.23 | 76515 |
| 2025-11-12 | 25.43 | $25.47 | 70937 |
| 2025-11-11 | 25.40 | $25.43 | 190200 |
| 2025-11-10 | 25.37 | $25.34 | 119923 |
| 2025-11-07 | 25.36 | $25.15 | 141510 |
| 2025-11-06 | 25.39 | $25.17 | 91000 |
| 2025-11-05 | 25.41 | $25.27 | 58200 |
| 2025-11-04 | 25.42 | $25.28 | 62034 |
| 2025-11-03 | 25.43 | $25.43 | 121600 |
| 2025-10-31 | 25.40 | $25.42 | 315900 |
| 2025-10-30 | 25.37 | $25.38 | 98000 |
| 2025-10-29 | 25.34 | $25.54 | 2.2M |
| 2025-10-28 | 25.27 | $25.53 | 195500 |
| 2025-10-27 | 25.19 | $25.45 | 87510 |
| 2025-10-24 | 25.12 | $25.21 | 55000 |
| 2025-10-23 | 25.08 | $25.11 | 156400 |
| 2025-10-22 | 25.05 | $24.99 | 96934 |
| 2025-10-21 | 25.05 | $25.09 | 68500 |
| 2025-10-20 | 25.02 | $25.03 | 70527 |
| 2025-10-17 | 25.01 | $24.92 | 99710 |
| 2025-10-16 | 25.01 | $24.85 | 132600 |
| 2025-10-15 | 25.02 | $24.91 | 236746 |
| 2025-10-14 | 25.03 | $24.87 | 100900 |
| 2025-10-13 | 25.04 | $24.83 | 101530 |
| 2025-10-10 | 25.06 | $24.68 | 66013 |
| 2025-10-09 | 25.11 | $25.07 | 51805 |
| 2025-10-08 | 25.09 | $25.15 | 101127 |
| 2025-10-07 | 25.05 | $25.01 | 94511 |
| 2025-10-06 | 25.03 | $25.09 | 343138 |
| 2025-10-03 | 24.99 | $25.02 | 107700 |
| 2025-10-02 | 24.96 | $25.00 | 48136 |
| 2025-10-01 | 24.92 | $24.98 | 83600 |
| 2025-09-30 | 24.88 | $24.92 | 160601 |
| 2025-09-29 | 24.84 | $24.82 | 35819 |
| 2025-09-26 | 24.82 | $24.74 | 102933 |
| 2025-09-25 | 24.81 | $24.65 | 95100 |
| 2025-09-24 | 24.81 | $24.78 | 62400 |
| 2025-09-23 | 24.79 | $24.84 | 150200 |
| 2025-09-22 | 24.75 | $24.94 | 48205 |
| 2025-09-19 | 24.68 | $24.83 | 41841 |
| 2025-09-18 | 24.62 | $24.68 | 101105 |
| 2025-09-17 | 24.58 | $24.61 | 39000 |
| 2025-09-16 | 24.54 | $24.67 | 43700 |
| 2025-09-15 | 24.49 | $24.68 | 67900 |
| 2025-09-12 | 24.43 | $24.53 | 39532 |
| 2025-09-11 | 24.39 | $24.56 | 144700 |
| 2025-09-10 | 24.33 | $24.45 | 79600 |
| 2025-09-09 | 24.29 | $24.35 | 33500 |
| 2025-09-08 | 24.26 | $24.28 | 27200 |
| 2025-09-05 | 24.24 | $24.24 | 82421 |
| 2025-09-04 | 24.22 | $24.26 | 296906 |
| 2025-09-03 | 24.20 | $24.10 | 28100 |
| 2025-09-02 | 24.20 | $24.06 | 63300 |
| 2025-08-29 | 24.22 | $24.14 | 52936 |
| 2025-08-28 | 24.21 | $24.30 | 34304 |
| 2025-08-27 | 24.18 | $24.24 | 38600 |
| 2025-08-26 | 24.14 | $24.15 | 38129 |
| 2025-08-25 | 24.13 | $24.07 | 140923 |
| 2025-08-22 | 24.12 | $24.15 | 233800 |
| 2025-08-21 | 24.10 | $23.89 | 62239 |
| 2025-08-20 | 24.12 | $24.01 | 48000 |
| 2025-08-19 | 24.13 | $24.00 | 25647 |
| 2025-08-18 | 24.13 | $24.10 | 205900 |
| 2025-08-15 | 24.11 | $24.11 | 91038 |
| 2025-08-14 | 24.09 | $24.17 | 53712 |
| 2025-08-13 | 24.05 | $24.21 | 65000 |
| 2025-08-12 | 24.00 | $24.15 | 61600 |
| 2025-08-11 | 23.95 | $23.94 | 93225 |
| 2025-08-08 | 23.93 | $23.98 | 43300 |
| 2025-08-07 | 23.90 | $23.85 | 242700 |
| 2025-08-06 | 23.89 | $23.84 | 186445 |
| 2025-08-05 | 23.88 | $23.69 | 81419 |
| 2025-08-04 | 23.91 | $23.82 | 49114 |
| 2025-08-01 | 23.90 | $23.56 | 123200 |
| 2025-07-31 | 23.95 | $23.81 | 74030 |
| 2025-07-30 | 23.96 | $23.83 | 54700 |
| 2025-07-29 | 23.95 | $23.90 | 56014 |
| 2025-07-28 | 23.94 | $23.96 | 39300 |
| 2025-07-25 | 23.90 | $23.92 | 86335 |
| 2025-07-24 | 23.87 | $23.90 | 32600 |
| 2025-07-23 | 23.83 | $23.86 | 63500 |
| 2025-07-22 | 23.80 | $23.74 | 38100 |
| 2025-07-21 | 23.78 | $23.72 | 35839 |
| 2025-07-18 | 23.77 | $23.74 | 50222 |
| 2025-07-17 | 23.74 | $23.75 | 49947 |
| 2025-07-16 | 23.71 | $23.70 | 120514 |
| 2025-07-15 | 23.68 | $23.61 | 452720 |
| 2025-07-14 | 23.67 | $23.62 | 30330 |
| 2025-07-11 | 23.64 | $23.58 | 39700 |
| 2025-07-10 | 23.63 | $23.64 | 20800 |
| 2025-07-09 | 23.59 | $23.60 | 22717 |
| 2025-07-08 | 23.56 | $23.53 | 65700 |
| 2025-07-07 | 23.53 | $23.58 | 94935 |
| 2025-07-03 | 23.49 | $23.68 | 21300 |
| 2025-07-02 | 23.41 | $23.56 | 83427 |
| 2025-07-01 | 23.35 | $23.50 | 86631 |
| 2025-06-30 | 23.30 | $23.50 | 147410 |
| 2025-06-27 | 23.23 | $23.36 | 24726 |
| 2025-06-26 | 23.17 | $23.30 | 74900 |
| 2025-06-25 | 23.12 | $23.20 | 91340 |
| 2025-06-24 | 23.09 | $23.20 | 29400 |
| 2025-06-23 | 23.04 | $23.00 | 42305 |
| 2025-06-20 | 23.03 | $22.86 | 173428 |
| 2025-06-18 | 23.05 | $22.90 | 46727 |
| 2025-06-17 | 23.06 | $22.98 | 40907 |
| 2025-06-16 | 23.05 | $22.99 | 34144 |
| 2025-06-13 | 23.04 | $22.91 | 32600 |
| 2025-06-12 | 23.04 | $23.04 | 24600 |
| 2025-06-11 | 23.01 | $23.04 | 50400 |
| 2025-06-10 | 22.98 | $23.01 | 42429 |
| 2025-06-09 | 22.95 | $22.97 | 37600 |
| 2025-06-06 | 22.92 | $22.95 | 45700 |
| 2025-06-05 | 22.89 | $22.80 | 33547 |
| 2025-06-04 | 22.88 | $22.90 | 57700 |
| 2025-06-03 | 22.85 | $22.93 | 85205 |
| 2025-06-02 | 22.81 | $22.79 | 113646 |
| 2025-05-30 | 22.79 | $22.73 | 253300 |
| 2025-05-29 | 22.78 | $22.77 | 57300 |
| 2025-05-28 | 22.76 | $22.68 | 59542 |
| 2025-05-27 | 22.75 | $22.78 | 56824 |
| 2025-05-23 | 22.71 | $22.52 | 57500 |
| 2025-05-22 | 22.73 | $22.57 | 25417 |
| 2025-05-21 | 22.73 | $22.63 | 54741 |
| 2025-05-20 | 22.72 | $22.81 | 28400 |
| 2025-05-19 | 22.67 | $22.86 | 19006 |
| 2025-05-16 | 22.60 | $22.86 | 45741 |
| 2025-05-15 | 22.52 | $22.77 | 31500 |
| 2025-05-14 | 22.44 | $22.68 | 30922 |
| 2025-05-13 | 22.36 | $22.69 | 102300 |
| 2025-05-12 | 22.27 | $22.61 | 86437 |
| 2025-05-09 | 22.19 | $22.29 | 35041 |
| 2025-05-08 | 22.15 | $22.28 | 50300 |
| 2025-05-07 | 22.12 | $22.22 | 39348 |
| 2025-05-06 | 22.08 | $22.23 | 61600 |
| 2025-05-05 | 22.04 | $22.25 | 43100 |
| 2025-05-02 | 21.99 | $22.39 | 49600 |
| 2025-05-01 | 21.90 | $22.16 | 63100 |
| 2025-04-30 | 21.85 | $22.17 | 635406 |
| 2025-04-29 | 21.78 | $22.06 | 59643 |
| 2025-04-28 | 21.73 | $22.03 | 32931 |
| 2025-04-25 | 21.68 | $21.95 | 193329 |
| 2025-04-24 | 21.63 | $21.99 | 189015 |
| 2025-04-23 | 21.57 | $21.80 | 47500 |
| 2025-04-22 | 21.54 | $21.65 | 180536 |
| 2025-04-21 | 21.54 | $21.45 | 101515 |
| 2025-04-17 | 21.59 | $21.64 | 40245 |
| 2025-04-16 | 21.60 | $21.64 | 286700 |
| 2025-04-15 | 21.61 | $21.79 | 43900 |
| 2025-04-14 | 21.59 | $21.84 | 52800 |
| 2025-04-11 | 21.57 | $21.82 | 435176 |
| 2025-04-10 | 21.54 | $21.62 | 66200 |
| 2025-04-09 | 21.56 | $21.83 | 53915 |
| 2025-04-08 | 21.53 | $21.21 | 119214 |
| 2025-04-07 | 21.63 | $21.24 | 135540 |
| 2025-04-04 | 21.74 | $21.36 | 134400 |
| 2025-04-03 | 21.85 | $21.70 | 59900 |
| 2025-04-02 | 21.91 | $22.01 | 40715 |
| 2025-04-01 | 21.90 | $21.98 | 53300 |
| 2025-03-31 | 21.91 | $21.90 | 166522 |
| 2025-03-28 | 21.94 | $21.87 | 28700 |
| 2025-03-27 | 21.97 | $22.05 | 26115 |
| 2025-03-26 | 21.98 | $22.09 | 36832 |
| 2025-03-25 | 21.97 | $22.20 | 50400 |
| 2025-03-24 | 21.95 | $22.18 | 42447 |
| 2025-03-21 | 21.93 | $22.02 | 18700 |
| 2025-03-20 | 21.94 | $21.99 | 33104 |
| 2025-03-19 | 21.96 | $22.03 | 43300 |
| 2025-03-18 | 21.97 | $21.93 | 29944 |
| 2025-03-17 | 22.01 | $22.03 | 44228 |
| 2025-03-14 | 22.04 | $21.97 | 55987 |
| 2025-03-13 | 22.09 | $21.79 | 75600 |
| 2025-03-12 | 22.18 | $21.94 | 26406 |
| 2025-03-11 | 22.26 | $21.94 | 105600 |
| 2025-03-10 | 22.35 | $22.02 | 50864 |
| 2025-03-07 | 22.44 | $22.26 | 55200 |
| 2025-03-06 | 22.49 | $22.21 | 65900 |
| 2025-03-05 | 22.56 | $22.41 | 52939 |
| 2025-03-04 | 22.61 | $22.28 | 86447 |
| 2025-03-03 | 22.69 | $22.43 | 74500 |
| 2025-02-28 | 22.75 | $22.65 | 279700 |
| 2025-02-27 | 22.77 | $22.45 | 61400 |
| 2025-02-26 | 22.84 | $22.67 | 62100 |
| 2025-02-25 | 22.88 | $22.65 | 41607 |
| 2025-02-24 | 22.92 | $22.69 | 158111 |
| 2025-02-21 | 22.97 | $22.76 | 75400 |
| 2025-02-20 | 23.00 | $23.02 | 105000 |
| 2025-02-19 | 22.99 | $23.09 | 46418 |
| 2025-02-18 | 22.96 | $23.02 | 38100 |
| 2025-02-14 | 22.94 | $22.98 | 55800 |
| 2025-02-13 | 22.92 | $22.99 | 47600 |
| 2025-02-12 | 22.90 | $22.87 | 102118 |
| 2025-02-11 | 22.90 | $22.93 | 68943 |
| 2025-02-10 | 22.88 | $22.90 | 19300 |
| 2025-02-07 | 22.87 | $22.80 | 43197 |
| 2025-02-06 | 22.88 | $22.96 | 21100 |
| 2025-02-05 | 22.86 | $22.87 | 33601 |
| 2025-02-04 | 22.85 | $22.85 | 37749 |
| 2025-02-03 | 22.84 | $22.76 | 37318 |
| 2025-01-31 | 22.85 | $22.86 | 276100 |
| 2025-01-30 | 22.84 | $22.92 | 20900 |
| 2025-01-29 | 22.82 | $22.85 | 34100 |
| 2025-01-28 | 22.81 | $22.98 | 59500 |
| 2025-01-27 | 22.76 | $22.79 | 554400 |
| 2025-01-24 | 22.75 | $22.99 | 24544 |
| 2025-01-23 | 22.70 | $23.01 | 35800 |
| 2025-01-22 | 22.63 | $22.96 | 17035 |
| 2025-01-21 | 22.57 | $22.82 | 29300 |
| 2025-01-17 | 22.52 | $22.73 | 44631 |
| 2025-01-16 | 22.48 | $22.57 | 26716 |
| 2025-01-15 | 22.47 | $22.59 | 35200 |
| 2025-01-14 | 22.46 | $22.38 | 86322 |
| 2025-01-13 | 22.49 | $22.33 | 30142 |
| 2025-01-10 | 22.54 | $22.34 | 76325 |
| 2025-01-08 | 22.59 | $22.54 | 45340 |
| 2025-01-07 | 22.61 | $22.48 | 54546 |
| 2025-01-06 | 22.64 | $22.66 | 63912 |
| 2025-01-03 | 22.64 | $22.56 | 81700 |
| 2025-01-02 | 22.67 | $22.43 | 41500 |
| 2024-12-31 | 22.72 | $22.40 | 173400 |
| 2024-12-30 | 22.79 | $22.53 | 50600 |
| 2024-12-27 | 22.85 | $22.61 | 56134 |
| 2024-12-26 | 22.90 | $22.93 | 36300 |
| 2024-12-24 | 22.88 | $22.89 | 11400 |
| 2024-12-23 | 22.88 | $22.78 | 401900 |
| 2024-12-20 | 22.89 | $22.67 | 29207 |
| 2024-12-19 | 22.93 | $22.58 | 39936 |
| 2024-12-18 | 22.99 | $22.59 | 45200 |
| 2024-12-17 | 23.07 | $22.93 | 1.5M |
| 2024-12-16 | 23.08 | $23.05 | 26005 |
| 2024-12-13 | 23.06 | $22.99 | 49900 |
| 2024-12-12 | 23.06 | $23.00 | 31327 |
| 2024-12-11 | 23.05 | $23.07 | 31600 |
| 2024-12-10 | 23.03 | $22.95 | 72908 |
| 2024-12-09 | 23.02 | $23.00 | 24600 |
| 2024-12-06 | 23.01 | $23.08 | 70124 |
| 2024-12-05 | 22.97 | $23.00 | 36700 |
| 2024-12-04 | 22.94 | $23.06 | 19331 |
| 2024-12-03 | 22.90 | $22.93 | 25300 |
| 2024-12-02 | 22.87 | $22.95 | 49403 |
| 2024-11-29 | 22.84 | $22.92 | 9900 |
| 2024-11-27 | 22.80 | $22.84 | 691028 |
| 2024-11-26 | 22.78 | $22.85 | 79800 |
| 2024-11-25 | 22.74 | $22.79 | 27000 |
| 2024-11-22 | 22.72 | $22.75 | 23112 |
| 2024-11-21 | 22.70 | $22.73 | 71000 |
| 2024-11-20 | 22.67 | $22.62 | 30105 |
| 2024-11-19 | 22.67 | $22.62 | 23811 |
| 2024-11-18 | 22.66 | $22.52 | 60546 |
| 2024-11-15 | 22.68 | $22.50 | 39300 |
| 2024-11-14 | 22.70 | $22.73 | 56400 |
| 2024-11-13 | 22.68 | $22.77 | 61400 |
| 2024-11-12 | 22.64 | $22.80 | 29800 |
| 2024-11-11 | 22.58 | $22.81 | 55600 |
| 2024-11-08 | 22.52 | $22.80 | 29700 |
| 2024-11-07 | 22.45 | $22.70 | 70523 |
| 2024-11-06 | 22.38 | $22.65 | 49946 |
| 2024-11-05 | 22.32 | $22.24 | 15200 |
| 2024-11-04 | 22.33 | $22.12 | 41600 |
| 2024-11-01 | 22.37 | $22.15 | 36036 |
| 2024-10-31 | 22.41 | $22.08 | 76000 |
| 2024-10-30 | 22.47 | $22.36 | 31800 |
| 2024-10-29 | 22.48 | $22.40 | 36735 |
| 2024-10-28 | 22.48 | $22.37 | 85800 |
| 2024-10-25 | 22.49 | $22.35 | 40931 |
| 2024-10-24 | 22.50 | $22.35 | 44800 |
| 2024-10-23 | 22.51 | $22.33 | 56931 |
| 2024-10-22 | 22.53 | $22.45 | 50736 |
| 2024-10-21 | 22.52 | $22.45 | 15501 |
| 2024-10-18 | 22.52 | $22.49 | 100300 |
| 2024-10-17 | 22.50 | $22.50 | 22526 |
| 2024-10-16 | 22.47 | $22.49 | 29800 |
| 2024-10-15 | 22.44 | $22.39 | 30400 |
| 2024-10-14 | 22.43 | $22.61 | 44100 |
| 2024-10-11 | 22.37 | $22.50 | 40543 |
| 2024-10-10 | 22.32 | $22.37 | 28133 |
| 2024-10-09 | 22.28 | $22.33 | 43000 |
| 2024-10-08 | 22.25 | $22.24 | 30100 |
| 2024-10-07 | 22.23 | $22.04 | 84127 |
| 2024-10-04 | 22.25 | $22.27 | 57800 |
| 2024-10-03 | 22.23 | $22.11 | 70600 |
| 2024-10-02 | 22.23 | $22.17 | 34815 |
| 2024-10-01 | 22.22 | $22.20 | 23040 |
| 2024-09-30 | 22.20 | $22.26 | 40500 |
| 2024-09-27 | 22.16 | $22.27 | 49600 |
| 2024-09-26 | 22.12 | $22.22 | 17600 |
| 2024-09-25 | 22.07 | $22.18 | 24349 |
| 2024-09-24 | 22.03 | $22.16 | 67612 |
| 2024-09-23 | 21.98 | $22.12 | 52619 |
| 2024-09-20 | 21.93 | $22.09 | 114900 |
| 2024-09-19 | 21.88 | $22.06 | 968200 |
| 2024-09-18 | 21.83 | $21.90 | 24016 |
| 2024-09-17 | 21.80 | $21.99 | 94305 |
| 2024-09-16 | 21.75 | $21.86 | 32600 |
| 2024-09-13 | 21.72 | $21.90 | 76100 |
| 2024-09-12 | 21.67 | $21.88 | 84021 |
| 2024-09-11 | 21.62 | $21.62 | 34300 |
| 2024-09-10 | 21.61 | $21.52 | 30300 |
| 2024-09-09 | 21.62 | $21.44 | 37200 |
| 2024-09-06 | 21.65 | $21.26 | 101411 |
| 2024-09-05 | 21.73 | $21.56 | 206500 |
| 2024-09-04 | 21.75 | $21.56 | 57000 |
| 2024-09-03 | 21.78 | $21.64 | 112514 |
| 2024-08-30 | 21.79 | $21.87 | 67401 |
| 2024-08-29 | 21.75 | $21.79 | 127116 |
| 2024-08-28 | 21.73 | $21.72 | 159432 |
| 2024-08-27 | 21.72 | $21.82 | 20804 |
| 2024-08-26 | 21.68 | $21.83 | 41100 |
| 2024-08-23 | 21.63 | $21.84 | 93925 |
| 2024-08-22 | 21.57 | $21.70 | 51837 |
| 2024-08-21 | 21.53 | $21.85 | 84440 |
| 2024-08-20 | 21.45 | $21.80 | 74814 |
| 2024-08-19 | 21.37 | $21.74 | 64400 |
| 2024-08-16 | 21.29 | $21.59 | 36207 |
| 2024-08-15 | 21.23 | $21.57 | 42603 |
| 2024-08-14 | 21.16 | $21.33 | 22733 |
| 2024-08-13 | 21.13 | $21.30 | 25700 |
| 2024-08-12 | 21.11 | $21.05 | 34500 |
| 2024-08-09 | 21.13 | $21.15 | 24800 |
| 2024-08-08 | 21.14 | $21.07 | 30200 |
| 2024-08-07 | 21.17 | $20.82 | 57200 |
| 2024-08-06 | 21.25 | $20.89 | 94135 |
| 2024-08-05 | 21.34 | $20.93 | 53530 |
| 2024-08-02 | 21.42 | $21.16 | 52347 |
| 2024-08-01 | 21.48 | $21.32 | 31500 |
| 2024-07-31 | 21.51 | $21.46 | 32011 |
| 2024-07-30 | 21.51 | $21.30 | 71800 |
| 2024-07-29 | 21.55 | $21.40 | 50100 |
| 2024-07-26 | 21.57 | $21.32 | 40500 |
| 2024-07-25 | 21.61 | $21.21 | 42400 |
| 2024-07-24 | 21.68 | $21.24 | 92400 |
| 2024-07-23 | 21.76 | $21.61 | 60400 |
| 2024-07-22 | 21.77 | $21.67 | 48100 |
| 2024-07-19 | 21.76 | $21.48 | 18600 |
| 2024-07-18 | 21.80 | $21.62 | 33300 |
| 2024-07-17 | 21.81 | $21.73 | 39200 |
| 2024-07-16 | 21.79 | $21.81 | 25900 |
| 2024-07-15 | 21.75 | $21.81 | 77100 |
| 2024-07-12 | 21.71 | $21.71 | 33900 |
| 2024-07-11 | 21.68 | $21.72 | 39647 |
| 2024-07-10 | 21.64 | $21.82 | 22800 |
| 2024-07-09 | 21.57 | $21.69 | 25200 |
| 2024-07-08 | 21.52 | $21.56 | 27216 |
| 2024-07-05 | 21.49 | $21.65 | 44338 |
| 2024-07-03 | 21.42 | $21.57 | 15100 |
| 2024-07-02 | 21.37 | $21.34 | 62500 |
| 2024-07-01 | 21.35 | $21.24 | 32009 |
| 2024-06-28 | 21.35 | $21.27 | 89817 |
| 2024-06-27 | 21.34 | $21.30 | 55600 |
| 2024-06-26 | 21.33 | $21.30 | 28700 |
| 2024-06-25 | 21.30 | $21.28 | 11300 |
| 2024-06-24 | 21.28 | $21.31 | 60145 |
| 2024-06-21 | 21.25 | $21.31 | 42000 |
| 2024-06-20 | 21.21 | $21.33 | 35211 |
| 2024-06-18 | 21.16 | $21.33 | 23507 |
| 2024-06-17 | 21.10 | $21.24 | 21942 |
| 2024-06-14 | 21.05 | $21.17 | 36400 |
| 2024-06-13 | 21.00 | $21.17 | 25431 |
| 2024-06-12 | 20.94 | $21.12 | 815300 |
| 2024-06-11 | 20.89 | $20.95 | 18149 |
| 2024-06-10 | 20.86 | $20.92 | 21444 |
| 2024-06-07 | 20.83 | $20.87 | 47400 |
| 2024-06-06 | 20.81 | $20.94 | 26448 |
| 2024-06-05 | 20.77 | $20.94 | 54200 |
| 2024-06-04 | 20.72 | $20.71 | 94704 |
| 2024-06-03 | 20.71 | $20.65 | 130700 |
| 2024-05-31 | 20.72 | $20.64 | 125325 |
| 2024-05-30 | 20.72 | $20.59 | 33100 |
| 2024-05-29 | 20.74 | $20.58 | 13444 |
| 2024-05-28 | 20.75 | $20.69 | 31400 |
| 2024-05-24 | 20.75 | $20.74 | 229401 |
| 2024-05-23 | 20.74 | $20.69 | 24649 |
| 2024-05-22 | 20.73 | $20.83 | 33300 |
| 2024-05-21 | 20.69 | $20.84 | 64300 |
| 2024-05-20 | 20.65 | $20.81 | 19400 |
| 2024-05-17 | 20.60 | $20.81 | 67700 |
| 2024-05-16 | 20.54 | $20.67 | 35633 |
| 2024-05-15 | 20.50 | $20.80 | 49200 |
| 2024-05-14 | 20.43 | $20.60 | 13113 |
| 2024-05-13 | 20.39 | $20.52 | 56116 |
| 2024-05-10 | 20.36 | $20.56 | 44828 |
| 2024-05-09 | 20.32 | $20.57 | 58606 |
| 2024-05-08 | 20.27 | $20.45 | 50200 |
| 2024-05-07 | 20.23 | $20.41 | 36812 |
| 2024-05-06 | 20.20 | $20.47 | 31500 |
| 2024-05-03 | 20.14 | $20.31 | 68311 |
| 2024-05-02 | 20.12 | $20.13 | 44500 |
| 2024-05-01 | 20.13 | $20.00 | 60000 |
| 2024-04-30 | 20.17 | $20.09 | 80200 |
| 2024-04-29 | 20.19 | $20.35 | 87300 |
| 2024-04-26 | 20.17 | $20.21 | 58312 |
| 2024-04-25 | 20.17 | $20.08 | 20100 |
| 2024-04-24 | 20.20 | $20.19 | 40100 |
| 2024-04-23 | 20.22 | $20.15 | 43000 |
| 2024-04-22 | 20.24 | $20.01 | 41935 |
| 2024-04-19 | 20.30 | $19.99 | 39300 |
| 2024-04-18 | 20.37 | $20.09 | 90300 |
| 2024-04-17 | 20.43 | $20.13 | 54800 |
| 2024-04-16 | 20.50 | $20.21 | 81400 |
| 2024-04-15 | 20.55 | $20.24 | 36503 |
| 2024-04-12 | 20.61 | $20.40 | 73200 |
| 2024-04-11 | 20.65 | $20.54 | 34645 |
| 2024-04-10 | 20.66 | $20.50 | 34300 |
| 2024-04-09 | 20.68 | $20.58 | 38200 |
| 2024-04-08 | 20.69 | $20.60 | 115400 |
| 2024-04-05 | 20.69 | $20.58 | 28900 |
| 2024-04-04 | 20.70 | $20.48 | 57900 |
| 2024-04-03 | 20.72 | $20.64 | 60947 |
| 2024-04-02 | 20.72 | $20.62 | 146910 |
| 2024-04-01 | 20.72 | $20.68 | 91500 |
| 2024-03-28 | 20.71 | $20.73 | 158618 |
| 2024-03-27 | 20.68 | $20.68 | 67939 |
| 2024-03-26 | 20.66 | $20.58 | 46300 |
| 2024-03-25 | 20.65 | $20.60 | 27938 |
| 2024-03-22 | 20.64 | $20.70 | 32100 |
| 2024-03-21 | 20.60 | $20.70 | 198200 |
| 2024-03-20 | 20.55 | $20.67 | 249448 |
| 2024-03-19 | 20.51 | $20.51 | 66642 |
| 2024-03-18 | 20.49 | $20.41 | 18000 |
| 2024-03-15 | 20.48 | $20.36 | 36100 |
| 2024-03-14 | 20.49 | $20.46 | 50928 |
| 2024-03-13 | 20.47 | $20.44 | 83600 |
| 2024-03-12 | 20.45 | $20.53 | 33839 |
| 2024-03-11 | 20.41 | $20.37 | 33100 |
| 2024-03-08 | 20.39 | $20.40 | 48900 |
| 2024-03-07 | 20.37 | $20.47 | 51545 |
| 2024-03-06 | 20.33 | $20.33 | 63114 |
| 2024-03-05 | 20.30 | $20.23 | 96728 |
| 2024-03-04 | 20.30 | $20.36 | 59540 |
| 2024-03-01 | 20.26 | $20.35 | 113400 |
| 2024-02-29 | 20.22 | $20.28 | 142313 |
| 2024-02-28 | 20.19 | $20.14 | 64307 |
| 2024-02-27 | 20.18 | $20.19 | 210200 |
| 2024-02-26 | 20.15 | $20.14 | 180100 |
| 2024-02-23 | 20.13 | $20.23 | 48907 |
| 2024-02-22 | 20.09 | $20.23 | 35600 |
| 2024-02-21 | 20.04 | $19.92 | 35700 |
| 2024-02-20 | 20.05 | $19.93 | 49423 |
| 2024-02-16 | 20.05 | $20.02 | 90801 |
| 2024-02-15 | 20.04 | $20.11 | 80725 |
| 2024-02-14 | 20.00 | $19.97 | 111736 |
| 2024-02-13 | 19.99 | $19.85 | 61536 |
| 2024-02-12 | 20.00 | $20.03 | 112400 |
| 2024-02-09 | 19.97 | $20.06 | 81123 |
| 2024-02-08 | 19.93 | $19.99 | 34700 |
| 2024-02-07 | 19.89 | $19.95 | 181400 |
| 2024-02-06 | 19.86 | $19.85 | 95644 |
| 2024-02-05 | 19.85 | $19.84 | 41535 |
| 2024-02-02 | 19.83 | $19.93 | 64900 |
| 2024-02-01 | 19.78 | $19.79 | 65200 |
| 2024-01-31 | 19.76 | $19.67 | 66500 |
| 2024-01-30 | 19.76 | $19.84 | 52400 |
| 2024-01-29 | 19.73 | $19.83 | 37100 |
| 2024-01-26 | 19.69 | $19.70 | 48519 |
| 2024-01-25 | 19.67 | $19.74 | 54100 |
| 2024-01-24 | 19.64 | $19.62 | 99000 |
| 2024-01-23 | 19.62 | $19.63 | 48200 |
| 2024-01-22 | 19.60 | $19.62 | 29041 |
| 2024-01-19 | 19.58 | $19.57 | 33831 |
| 2024-01-18 | 19.57 | $19.49 | 465105 |
| 2024-01-17 | 19.57 | $19.39 | 34739 |
| 2024-01-16 | 19.59 | $19.46 | 31343 |
| 2024-01-12 | 19.59 | $19.50 | 16731 |
| 2024-01-11 | 19.59 | $19.64 | 41000 |
| 2024-01-10 | 19.56 | $19.48 | 24708 |
| 2024-01-09 | 19.55 | $19.40 | 19400 |
| 2024-01-08 | 19.56 | $19.47 | 70027 |
| 2024-01-05 | 19.56 | $19.33 | 30400 |
| 2024-01-04 | 19.58 | $19.32 | 12400 |
| 2024-01-03 | 19.61 | $19.38 | 36900 |
| 2024-01-02 | 19.63 | $19.46 | 44633 |
| 2023-12-29 | 19.63 | $19.52 | 73900 |
| 2023-12-28 | 19.62 | $19.54 | 58900 |
| 2023-12-27 | 19.59 | $19.62 | 186903 |
| 2023-12-26 | 19.55 | $19.62 | 1.4M |
| 2023-12-22 | 19.50 | $19.55 | 123000 |
| 2023-12-21 | 19.45 | $19.53 | 28804 |
| 2023-12-20 | 19.40 | $19.37 | 24546 |
| 2023-12-19 | 19.37 | $19.57 | 194400 |
| 2023-12-18 | 19.30 | $19.47 | 30246 |
| 2023-12-15 | 19.23 | $19.38 | 18823 |
| 2023-12-14 | 19.17 | $19.38 | 21204 |
| 2023-12-13 | 19.09 | $19.31 | 31129 |
| 2023-12-12 | 19.02 | $19.11 | 43800 |
| 2023-12-11 | 18.97 | $19.03 | 17500 |
| 2023-12-08 | 18.94 | $19.00 | 36735 |
| 2023-12-07 | 18.90 | $18.92 | 42400 |
| 2023-12-06 | 18.88 | $18.75 | 22900 |
| 2023-12-05 | 18.88 | $18.86 | 27322 |
| 2023-12-04 | 18.86 | $18.81 | 41800 |
| 2023-12-01 | 18.85 | $18.93 | 22010 |
| 2023-11-30 | 18.81 | $18.88 | 24727 |
| 2023-11-29 | 18.77 | $18.80 | 38212 |
| 2023-11-28 | 18.74 | $18.81 | 32133 |
| 2023-11-27 | 18.70 | $18.77 | 19600 |
| 2023-11-24 | 18.67 | $18.79 | 15048 |
| 2023-11-22 | 18.62 | $18.81 | 14400 |
| 2023-11-21 | 18.56 | $18.71 | 29307 |
| 2023-11-20 | 18.51 | $18.79 | 34005 |
| 2023-11-17 | 18.44 | $18.68 | 31300 |
| 2023-11-16 | 18.37 | $18.65 | 42000 |
| 2023-11-15 | 18.31 | $18.61 | 40200 |
| 2023-11-14 | 18.24 | $18.58 | 92900 |
| 2023-11-13 | 18.16 | $18.32 | 37600 |
| 2023-11-10 | 18.13 | $18.33 | 43400 |
| 2023-11-09 | 18.09 | $18.20 | 104021 |
| 2023-11-08 | 18.07 | $18.29 | 46000 |
| 2023-11-07 | 18.03 | $18.24 | 23833 |
| 2023-11-06 | 17.99 | $18.25 | 22300 |
| 2023-11-03 | 17.94 | $18.21 | 41836 |
| 2023-11-02 | 17.90 | $18.11 | 34100 |
| 2023-11-01 | 17.87 | $17.92 | 45900 |
| 2023-10-31 | 17.88 | $17.86 | 55600 |
| 2023-10-30 | 17.91 | $17.81 | 105718 |
| 2023-10-27 | 17.95 | $17.76 | 43620 |
| 2023-10-26 | 18.00 | $17.81 | 108300 |
| 2023-10-25 | 18.06 | $17.92 | 64619 |
| 2023-10-24 | 18.10 | $18.07 | 32121 |
| 2023-10-23 | 18.12 | $17.95 | 36800 |
| 2023-10-20 | 18.17 | $18.03 | 53347 |
| 2023-10-19 | 18.21 | $18.15 | 30200 |
| 2023-10-18 | 18.23 | $18.25 | 72000 |
| 2023-10-17 | 18.23 | $18.35 | 9400 |
| 2023-10-16 | 18.22 | $18.36 | 80100 |
| 2023-10-13 | 18.20 | $18.28 | 42300 |
| 2023-10-12 | 18.19 | $18.32 | 27200 |
| 2023-10-11 | 18.17 | $18.37 | 115142 |
| 2023-10-10 | 18.14 | $18.32 | 9010 |
| 2023-10-09 | 18.12 | $18.27 | 19200 |
| 2023-10-06 | 18.11 | $18.19 | 68747 |
| 2023-10-05 | 18.11 | $18.08 | 33700 |
| 2023-10-04 | 18.14 | $18.12 | 60300 |
| 2023-10-03 | 18.16 | $18.03 | 75200 |
| 2023-10-02 | 18.21 | $18.14 | 19400 |
| 2023-09-29 | 18.24 | $18.11 | 38946 |
| 2023-09-28 | 18.28 | $18.18 | 28200 |
| 2023-09-27 | 18.32 | $18.13 | 101000 |
| 2023-09-26 | 18.37 | $18.14 | 171500 |
| 2023-09-25 | 18.43 | $18.25 | 29440 |
| 2023-09-22 | 18.48 | $18.22 | 37136 |
| 2023-09-21 | 18.55 | $18.22 | 75205 |
| 2023-09-20 | 18.62 | $18.41 | 37240 |
| 2023-09-19 | 18.67 | $18.60 | 17823 |
| 2023-09-18 | 18.68 | $18.58 | 54800 |
| 2023-09-15 | 18.70 | $18.58 | 59200 |
| 2023-09-14 | 18.72 | $18.75 | 38813 |
| 2023-09-13 | 18.71 | $18.69 | 1.5M |
| 2023-09-12 | 18.71 | $18.68 | 18912 |
| 2023-09-11 | 18.71 | $18.72 | 34200 |
| 2023-09-08 | 18.70 | $18.67 | 28002 |
| 2023-09-07 | 18.70 | $18.64 | 29701 |
| 2023-09-06 | 18.71 | $18.69 | 12423 |
| 2023-09-05 | 18.71 | $18.79 | 21300 |
| 2023-09-01 | 18.69 | $18.83 | 119837 |
| 2023-08-31 | 18.66 | $18.82 | 49939 |
| 2023-08-30 | 18.62 | $18.84 | 2.7M |
| 2023-08-29 | 18.57 | $18.77 | 20100 |
| 2023-08-28 | 18.53 | $18.58 | 44800 |
| 2023-08-25 | 18.53 | $18.51 | 179300 |
| 2023-08-24 | 18.53 | $18.43 | 18200 |
| 2023-08-23 | 18.56 | $18.58 | 19333 |
| 2023-08-22 | 18.56 | $18.46 | 18100 |
| 2023-08-21 | 18.58 | $18.51 | 14900 |
| 2023-08-18 | 18.60 | $18.40 | 42900 |
| 2023-08-17 | 18.64 | $18.42 | 9500 |
| 2023-08-16 | 18.68 | $18.49 | 14200 |
| 2023-08-15 | 18.72 | $18.55 | 29800 |
| 2023-08-14 | 18.75 | $18.68 | 11425 |
| 2023-08-11 | 18.76 | $18.62 | 8700 |
| 2023-08-10 | 18.78 | $18.64 | 15714 |
| 2023-08-09 | 18.80 | $18.62 | 8244 |
| 2023-08-08 | 18.82 | $18.71 | 35348 |
| 2023-08-07 | 18.83 | $18.76 | 27200 |
| 2023-08-04 | 18.83 | $18.63 | 43400 |
| 2023-08-03 | 18.86 | $18.69 | 13400 |
| 2023-08-02 | 18.88 | $18.72 | 271745 |
| 2023-08-01 | 18.89 | $18.86 | 90100 |
| 2023-07-31 | 18.87 | $18.85 | 7405 |
| 2023-07-28 | 18.86 | $18.86 | 91917 |
| 2023-07-27 | 18.84 | $18.76 | 16441 |
| 2023-07-26 | 18.83 | $18.81 | 14600 |
| 2023-07-25 | 18.81 | $18.82 | 13222 |
| 2023-07-24 | 18.79 | $18.79 | 15903 |
| 2023-07-21 | 18.76 | $18.75 | 4900 |
| 2023-07-20 | 18.74 | $18.74 | 7800 |
| 2023-07-19 | 18.72 | $18.82 | 31210 |
| 2023-07-18 | 18.68 | $18.79 | 18500 |
| 2023-07-17 | 18.63 | $18.72 | 22700 |
| 2023-07-14 | 18.59 | $18.65 | 58800 |
| 2023-07-13 | 18.56 | $18.66 | 12927 |
| 2023-07-12 | 18.52 | $18.55 | 16131 |
| 2023-07-11 | 18.49 | $18.46 | 22400 |
| 2023-07-10 | 18.48 | $18.39 | 12236 |
| 2023-07-07 | 18.48 | $18.38 | 26800 |
| 2023-07-06 | 18.49 | $18.44 | 16802 |
| 2023-07-05 | 18.48 | $18.52 | 24100 |
| 2023-07-03 | 18.45 | $18.52 | 15600 |
| 2023-06-30 | 18.41 | $18.50 | 10600 |
| 2023-06-29 | 18.37 | $18.35 | 24022 |
| 2023-06-28 | 18.36 | $18.29 | 13800 |
| 2023-06-27 | 18.36 | $18.32 | 4420 |
| 2023-06-26 | 18.34 | $18.22 | 13517 |
| 2023-06-23 | 18.35 | $18.25 | 38800 |
| 2023-06-22 | 18.35 | $18.32 | 9300 |
| 2023-06-21 | 18.33 | $18.28 | 16100 |
| 2023-06-20 | 18.32 | $18.38 | 30444 |
| 2023-06-16 | 18.29 | $18.43 | 14800 |
| 2023-06-15 | 18.23 | $18.44 | 35300 |
| 2023-06-14 | 18.17 | $18.27 | 23338 |
| 2023-06-13 | 18.13 | $18.27 | 51500 |
| 2023-06-12 | 18.08 | $18.20 | 47040 |
| 2023-06-09 | 18.04 | $18.08 | 47419 |
| 2023-06-08 | 18.02 | $18.09 | 35600 |
| 2023-06-07 | 17.99 | $17.99 | 14500 |
| 2023-06-06 | 17.98 | $18.09 | 23400 |
| 2023-06-05 | 17.94 | $18.06 | 18788 |
| 2023-06-02 | 17.91 | $18.08 | 16100 |
| 2023-06-01 | 17.86 | $17.93 | 22231 |
| 2023-05-31 | 17.83 | $17.86 | 12422 |
| 2023-05-30 | 17.82 | $17.91 | 57900 |
| 2023-05-26 | 17.79 | $17.89 | 51843 |
| 2023-05-25 | 17.77 | $17.76 | 176120 |
| 2023-05-24 | 17.76 | $17.64 | 28442 |
| 2023-05-23 | 17.78 | $17.74 | 18539 |
| 2023-05-22 | 17.78 | $17.86 | 19400 |
| 2023-05-19 | 17.76 | $17.84 | 80033 |
| 2023-05-18 | 17.74 | $17.86 | 11439 |
| 2023-05-17 | 17.71 | $17.76 | 8022 |
| 2023-05-16 | 17.69 | $17.61 | 17231 |
| 2023-05-15 | 17.70 | $17.70 | 15337 |
| 2023-05-12 | 17.70 | $17.65 | 34000 |
| 2023-05-11 | 17.70 | $17.70 | 248700 |
| 2023-05-10 | 17.70 | $17.68 | 13600 |
| 2023-05-09 | 17.70 | $17.66 | 17300 |
| 2023-05-08 | 17.70 | $17.69 | 20900 |
| 2023-05-05 | 17.69 | $17.71 | 22026 |
| 2023-05-04 | 17.68 | $17.47 | 15220 |
| 2023-05-03 | 17.72 | $17.61 | 2934 |
| 2023-05-02 | 17.74 | $17.67 | 13131 |
| 2023-05-01 | 17.74 | $17.80 | 65225 |
| 2023-04-28 | 17.72 | $17.80 | 15922 |
| 2023-04-27 | 17.69 | $17.70 | 6900 |
| 2023-04-26 | 17.68 | $17.54 | 3100 |
| 2023-04-25 | 17.70 | $17.56 | 4228 |
| 2023-04-24 | 17.72 | $17.71 | 2900 |
| 2023-04-21 | 17.71 | $17.69 | 13102 |
| 2023-04-20 | 17.70 | $17.69 | 14600 |
| 2023-04-19 | 17.69 | $17.73 | 19703 |
| 2023-04-18 | 17.68 | $17.72 | 31200 |
| 2023-04-17 | 17.65 | $17.72 | 12300 |
| 2023-04-14 | 17.63 | $17.70 | 12400 |
| 2023-04-13 | 17.60 | $17.73 | 15333 |
| 2023-04-12 | 17.57 | $17.62 | 7519 |
| 2023-04-11 | 17.54 | $17.63 | 29119 |
| 2023-04-10 | 17.52 | $17.61 | 20800 |
| 2023-04-06 | 17.49 | $17.59 | 22736 |
| 2023-04-05 | 17.47 | $17.59 | 10337 |
| 2023-04-04 | 17.44 | $17.60 | 14806 |
| 2023-04-03 | 17.40 | $17.65 | 21800 |
| 2023-03-31 | 17.34 | $17.60 | 5800 |
| 2023-03-30 | 17.29 | $17.49 | 15600 |
| 2023-03-29 | 17.25 | $17.42 | 23230 |
| 2023-03-28 | 17.22 | $17.30 | 12403 |
| 2023-03-27 | 17.21 | $17.34 | 22400 |
| 2023-03-24 | 17.19 | $17.33 | 10200 |
| 2023-03-23 | 17.17 | $17.21 | 16700 |
| 2023-03-22 | 17.18 | $17.20 | 43900 |
| 2023-03-21 | 17.19 | $17.35 | 19838 |
| 2023-03-20 | 17.16 | $17.28 | 18312 |
| 2023-03-17 | 17.15 | $17.20 | 34400 |
| 2023-03-16 | 17.16 | $17.35 | 14941 |
| 2023-03-15 | 17.14 | $17.09 | 367243 |
| 2023-03-14 | 17.17 | $17.10 | 19200 |
| 2023-03-13 | 17.20 | $16.86 | 139800 |
| 2023-03-10 | 17.28 | $17.03 | 32300 |
| 2023-03-09 | 17.35 | $17.13 | 12934 |
| 2023-03-08 | 17.41 | $17.39 | 4700 |
| 2023-03-07 | 17.42 | $17.39 | 25300 |
| 2023-03-06 | 17.43 | $17.60 | 30715 |
| 2023-03-03 | 17.41 | $17.55 | 13700 |
| 2023-03-02 | 17.39 | $17.22 | 31100 |
| 2023-03-01 | 17.43 | $17.20 | 12800 |
| 2023-02-28 | 17.49 | $17.26 | 12717 |
| 2023-02-27 | 17.54 | $17.29 | 31044 |
| 2023-02-24 | 17.60 | $17.25 | 24628 |
| 2023-02-23 | 17.68 | $17.40 | 7747 |
| 2023-02-22 | 17.73 | $17.43 | 15504 |
| 2023-02-21 | 17.79 | $17.42 | 34442 |
| 2023-02-17 | 17.86 | $17.65 | 9000 |
| 2023-02-16 | 17.89 | $17.79 | 19231 |
| 2023-02-15 | 17.89 | $17.95 | 10700 |
| 2023-02-14 | 17.87 | $17.91 | 6506 |
| 2023-02-13 | 17.84 | $17.91 | 12131 |
| 2023-02-10 | 17.81 | $17.75 | 34318 |
| 2023-02-09 | 17.81 | $17.75 | 34500 |
| 2023-02-08 | 17.80 | $17.82 | 15700 |
| 2023-02-07 | 17.78 | $17.98 | 56449 |
| 2023-02-06 | 17.73 | $17.81 | 93300 |
| 2023-02-03 | 17.70 | $17.87 | 60129 |
| 2023-02-02 | 17.65 | $18.10 | 17500 |
| 2023-02-01 | 17.54 | $17.79 | 226828 |
| 2023-01-31 | 17.48 | $17.60 | 28002 |
| 2023-01-30 | 17.45 | $17.43 | 20909 |
| 2023-01-27 | 17.45 | $17.60 | 89432 |
| 2023-01-26 | 17.42 | $17.58 | 20241 |
| 2023-01-25 | 17.39 | $17.43 | 26600 |
| 2023-01-24 | 17.38 | $17.49 | 12305 |
| 2023-01-23 | 17.36 | $17.55 | 37609 |
| 2023-01-20 | 17.32 | $17.41 | 104300 |
| 2023-01-19 | 17.31 | $17.26 | 83336 |
| 2023-01-18 | 17.32 | $17.33 | 322000 |
| 2023-01-17 | 17.33 | $17.48 | 21504 |
| 2023-01-13 | 17.30 | $17.54 | 31348 |
| 2023-01-12 | 17.26 | $17.48 | 42846 |
| 2023-01-11 | 17.22 | $17.43 | 85825 |
| 2023-01-10 | 17.19 | $17.28 | 34722 |
| 2023-01-09 | 17.19 | $17.31 | 20109 |
| 2023-01-06 | 17.18 | $17.30 | 67300 |
| 2023-01-05 | 17.17 | $17.03 | 26400 |
| 2023-01-04 | 17.22 | $17.13 | 3215 |
| 2023-01-03 | 17.25 | $17.12 | 22032 |
| 2022-12-30 | 17.29 | $17.17 | 40200 |
| 2022-12-29 | 17.33 | $17.22 | 19720 |
| 2022-12-28 | 17.37 | $17.13 | 41630 |
| 2022-12-27 | 17.43 | $17.29 | 22345 |
| 2022-12-23 | 17.47 | $17.34 | 144412 |
| 2022-12-22 | 17.51 | $17.29 | 92800 |
| 2022-12-21 | 17.56 | $17.43 | 25605 |
| 2022-12-20 | 17.59 | $17.31 | 95200 |
| 2022-12-19 | 17.65 | $17.33 | 14400 |
| 2022-12-16 | 17.72 | $17.42 | 77346 |
| 2022-12-15 | 17.78 | $17.50 | 19321 |
| 2022-12-14 | 17.83 | $17.75 | 95635 |
| 2022-12-13 | 17.84 | $17.86 | 35040 |
| 2022-12-12 | 17.82 | $17.76 | 37400 |
| 2022-12-09 | 17.82 | $17.60 | 19000 |
| 2022-12-08 | 17.85 | $17.68 | 11720 |
| 2022-12-07 | 17.88 | $17.63 | 5536 |
| 2022-12-06 | 17.91 | $17.63 | 19800 |
| 2022-12-05 | 17.95 | $17.76 | 99847 |
| 2022-12-02 | 17.97 | $17.99 | 53900 |
| 2022-12-01 | 17.94 | $18.04 | 20300 |
| 2022-11-30 | 17.89 | $18.03 | 17600 |
| 2022-11-29 | 17.84 | $17.73 | 8504 |
| 2022-11-28 | 17.84 | $17.73 | 6100 |
| 2022-11-25 | 17.85 | $17.90 | 1500 |
| 2022-11-23 | 17.81 | $17.86 | 15118 |
| 2022-11-22 | 17.78 | $17.84 | 17714 |
| 2022-11-21 | 17.74 | $17.72 | 15200 |
| 2022-11-18 | 17.72 | $17.75 | 12500 |
| 2022-11-17 | 17.70 | $17.71 | 9800 |
| 2022-11-16 | 17.67 | $17.79 | 23300 |
| 2022-11-15 | 17.62 | $17.85 | 13749 |
| 2022-11-14 | 17.56 | $17.78 | 10904 |
| 2022-11-11 | 17.49 | $17.88 | 13036 |
| 2022-11-10 | 17.39 | $17.77 | 133448 |
| 2022-11-09 | 17.30 | $17.16 | 22115 |
| 2022-11-08 | 17.32 | $17.37 | 20203 |
| 2022-11-07 | 17.31 | $17.28 | 31549 |
| 2022-11-04 | 17.30 | $17.17 | 16227 |
| 2022-11-03 | 17.32 | $17.05 | 37600 |
| 2022-11-02 | 17.37 | $17.19 | 64400 |
| 2022-11-01 | 17.40 | $17.50 | 71619 |
| 2022-10-31 | 17.36 | $17.54 | 18938 |
| 2022-10-28 | 17.31 | $17.62 | 5700 |
| 2022-10-27 | 17.23 | $17.34 | 17943 |
| 2022-10-26 | 17.20 | $17.47 | 496200 |
| 2022-10-25 | 17.14 | $17.57 | 25323 |
| 2022-10-24 | 17.04 | $17.40 | 111513 |
| 2022-10-21 | 16.97 | $17.26 | 37200 |
| 2022-10-20 | 16.91 | $17.02 | 14100 |
| 2022-10-19 | 16.89 | $17.04 | 17100 |
| 2022-10-18 | 16.87 | $17.09 | 39638 |
| 2022-10-17 | 16.84 | $17.02 | 46315 |
| 2022-10-14 | 16.81 | $16.83 | 119900 |
| 2022-10-13 | 16.82 | $16.90 | 102148 |
| 2022-10-12 | 16.82 | $16.78 | 15200 |
| 2022-10-11 | 16.85 | $16.84 | 627 |
| 2022-10-10 | 16.86 | $16.83 | 15700 |
| 2022-10-07 | 16.89 | $16.89 | 15400 |
| 2022-10-06 | 16.90 | $17.04 | 2716 |
| 2022-10-05 | 16.89 | $17.02 | 28628 |
| 2022-10-04 | 16.87 | $17.04 | 17308 |
| 2022-10-03 | 16.86 | $16.86 | 15400 |
| 2022-09-30 | 16.88 | $16.82 | 6830 |
| 2022-09-29 | 16.91 | $16.84 | 22700 |
| 2022-09-28 | 16.94 | $16.94 | 27548 |
| 2022-09-27 | 16.96 | $16.85 | 53300 |
| 2022-09-26 | 17.01 | $16.89 | 208649 |
| 2022-09-23 | 17.05 | $16.89 | 29603 |
| 2022-09-22 | 17.10 | $17.03 | 228612 |
| 2022-09-21 | 17.13 | $17.05 | 260746 |
| 2022-09-20 | 17.16 | $17.06 | 23628 |
| 2022-09-19 | 17.19 | $17.10 | 28411 |
| 2022-09-16 | 17.22 | $17.07 | 12111 |
| 2022-09-15 | 17.26 | $17.19 | 111000 |
| 2022-09-14 | 17.29 | $17.21 | 17700 |
| 2022-09-13 | 17.31 | $17.22 | 26500 |
| 2022-09-12 | 17.34 | $17.47 | 234800 |
| 2022-09-09 | 17.32 | $17.40 | 5141 |
| 2022-09-08 | 17.31 | $17.30 | 15000 |
| 2022-09-07 | 17.32 | $17.22 | 31200 |
| 2022-09-06 | 17.35 | $17.10 | 13330 |
| 2022-09-02 | 17.41 | $17.13 | 13825 |
| 2022-09-01 | 17.47 | $17.20 | 37500 |
| 2022-08-31 | 17.53 | $17.23 | 45516 |
| 2022-08-30 | 17.59 | $17.32 | 63200 |
| 2022-08-29 | 17.65 | $17.41 | 16624 |
| 2022-08-26 | 17.69 | $17.44 | 16700 |
| 2022-08-25 | 17.73 | $17.65 | 21000 |
| 2022-08-24 | 17.74 | $17.54 | 25210 |
| 2022-08-23 | 17.76 | $17.54 | 16700 |
| 2022-08-22 | 17.79 | $17.62 | 75500 |
| 2022-08-19 | 17.81 | $17.73 | 1.0M |
| 2022-08-18 | 17.81 | $17.84 | 11310 |
| 2022-08-17 | 17.78 | $17.83 | 17522 |
| 2022-08-16 | 17.75 | $17.90 | 22900 |
| 2022-08-15 | 17.70 | $17.86 | 8206 |
| 2022-08-12 | 17.65 | $17.81 | 318500 |
| 2022-08-11 | 17.60 | $17.63 | 13417 |
| 2022-08-10 | 17.58 | $17.66 | 244200 |
| 2022-08-09 | 17.55 | $17.52 | 30245 |
| 2022-08-08 | 17.54 | $17.63 | 50918 |
| 2022-08-05 | 17.50 | $17.58 | 12338 |
| 2022-08-04 | 17.47 | $17.65 | 292904 |
| 2022-08-03 | 17.42 | $17.60 | 23220 |
| 2022-08-02 | 17.38 | $17.48 | 28317 |
| 2022-08-01 | 17.35 | $17.53 | 15400 |
| 2022-07-29 | 17.30 | $17.56 | 15323 |
| 2022-07-28 | 17.24 | $17.44 | 40649 |
| 2022-07-27 | 17.20 | $17.34 | 6405 |
| 2022-07-26 | 17.17 | $17.20 | 16600 |
| 2022-07-25 | 17.16 | $17.27 | 27900 |
| 2022-07-22 | 17.14 | $17.29 | 104000 |
| 2022-07-21 | 17.11 | $17.35 | 30600 |
| 2022-07-20 | 17.07 | $17.26 | 25200 |
| 2022-07-19 | 17.04 | $17.14 | 55046 |
| 2022-07-18 | 17.02 | $17.07 | 85804 |
| 2022-07-15 | 17.02 | $17.10 | 108200 |
| 2022-07-14 | 17.02 | $17.02 | 74500 |
| 2022-07-13 | 17.03 | $17.03 | 41100 |
| 2022-07-12 | 17.04 | $17.05 | 41700 |
| 2022-07-11 | 17.05 | $17.11 | 16700 |
| 2022-07-08 | 17.05 | $17.20 | 49600 |
| 2022-07-07 | 17.04 | $17.19 | 4500 |
| 2022-07-06 | 17.02 | $17.10 | 4100 |
| 2022-07-05 | 17.02 | $17.10 | 12800 |
| 2022-07-01 | 17.02 | $17.06 | 32512 |
| 2022-06-30 | 17.02 | $17.04 | 11700 |
| 2022-06-29 | 17.04 | $17.11 | 32022 |
| 2022-06-28 | 17.04 | $17.07 | 6109 |
| 2022-06-27 | 17.06 | $17.18 | 19002 |
| 2022-06-24 | 17.05 | $17.25 | 15100 |
| 2022-06-23 | 17.03 | $17.08 | 30236 |
| 2022-06-22 | 17.04 | $17.04 | 10346 |
| 2022-06-21 | 17.07 | $17.06 | 14100 |
| 2022-06-17 | 17.09 | $16.97 | 67311 |
| 2022-06-16 | 17.14 | $16.88 | 147800 |
| 2022-06-15 | 17.22 | $17.06 | 192428 |
| 2022-06-14 | 17.27 | $17.06 | 13202 |
| 2022-06-13 | 17.33 | $17.07 | 255100 |
| 2022-06-10 | 17.40 | $17.28 | 89318 |
| 2022-06-09 | 17.44 | $17.37 | 54902 |
| 2022-06-08 | 17.46 | $17.55 | 31700 |
| 2022-06-07 | 17.45 | $17.67 | 8917 |
| 2022-06-06 | 17.42 | $17.55 | 11100 |
| 2022-06-03 | 17.40 | $17.57 | 131145 |
| 2022-06-02 | 17.38 | $17.67 | 16447 |
| 2022-06-01 | 17.34 | $17.56 | 123003 |
| 2022-05-31 | 17.32 | $17.60 | 42520 |
| 2022-05-27 | 17.28 | $17.57 | 610300 |
| 2022-05-26 | 17.24 | $17.48 | 113000 |
| 2022-05-25 | 17.22 | $17.39 | 131100 |
| 2022-05-24 | 17.22 | $17.33 | 14900 |
| 2022-05-23 | 17.23 | $17.39 | 36307 |
| 2022-05-20 | 17.23 | $17.18 | 42400 |
| 2022-05-19 | 17.27 | $17.17 | 32108 |
| 2022-05-18 | 17.33 | $17.27 | 17644 |
| 2022-05-17 | 17.38 | $17.46 | 38830 |
| 2022-05-16 | 17.40 | $17.40 | 31528 |
| 2022-05-13 | 17.43 | $17.41 | 76421 |
| 2022-05-12 | 17.47 | $17.37 | 45700 |
| 2022-05-11 | 17.53 | $17.26 | 147900 |
| 2022-05-10 | 17.62 | $17.49 | 388317 |
| 2022-05-09 | 17.68 | $17.38 | 72302 |
| 2022-05-06 | 17.77 | $17.75 | 85032 |
| 2022-05-05 | 17.80 | $17.61 | 127540 |
| 2022-05-04 | 17.87 | $17.96 | 60806 |
| 2022-05-03 | 17.87 | $17.74 | 93800 |
| 2022-05-02 | 17.93 | $17.83 | 112303 |
| 2022-04-29 | 17.97 | $17.66 | 22442 |
| 2022-04-28 | 18.06 | $18.03 | 23130 |
| 2022-04-27 | 18.08 | $17.84 | 40000 |
| 2022-04-26 | 18.15 | $17.66 | 63437 |
| 2022-04-25 | 18.27 | $18.05 | 20500 |
| 2022-04-22 | 18.33 | $18.00 | 243414 |
| 2022-04-21 | 18.40 | $18.29 | 28300 |
| 2022-04-20 | 18.43 | $18.37 | 35200 |
| 2022-04-19 | 18.45 | $18.45 | 37100 |
| 2022-04-18 | 18.45 | $18.25 | 368700 |
| 2022-04-14 | 18.49 | $18.19 | 76000 |
| 2022-04-13 | 18.56 | $18.44 | 22500 |
| 2022-04-12 | 18.58 | $18.31 | 123500 |
| 2022-04-11 | 18.63 | $18.41 | 261100 |
| 2022-04-08 | 18.67 | $18.61 | 27043 |
| 2022-04-07 | 18.67 | $18.55 | 98700 |
| 2022-04-06 | 18.69 | $18.62 | 42400 |
| 2022-04-05 | 18.69 | $18.70 | 42340 |
| 2022-04-04 | 18.67 | $18.70 | 29945 |
| 2022-04-01 | 18.66 | $18.67 | 17100 |
| 2022-03-31 | 18.64 | $18.70 | 48000 |
| 2022-03-30 | 18.61 | $18.87 | 38318 |
| 2022-03-29 | 18.55 | $18.81 | 40700 |
| 2022-03-28 | 18.48 | $18.77 | 61328 |
| 2022-03-25 | 18.42 | $18.76 | 41103 |
| 2022-03-24 | 18.34 | $18.64 | 16232 |
| 2022-03-23 | 18.28 | $18.52 | 52600 |
| 2022-03-22 | 18.24 | $18.64 | 60614 |
| 2022-03-21 | 18.16 | $18.46 | 82500 |
| 2022-03-18 | 18.11 | $18.53 | 68000 |
| 2022-03-17 | 18.03 | $18.34 | 73200 |
| 2022-03-16 | 17.99 | $18.14 | 15827 |
| 2022-03-15 | 17.98 | $18.02 | 195416 |
| 2022-03-14 | 17.99 | $17.86 | 91518 |
| 2022-03-11 | 18.04 | $17.98 | 32902 |
| 2022-03-10 | 18.08 | $18.10 | 212400 |
| 2022-03-09 | 18.10 | $18.11 | 205500 |
| 2022-03-08 | 18.12 | $18.01 | 90200 |
| 2022-03-07 | 18.17 | $18.04 | 223718 |
| 2022-03-04 | 18.21 | $18.26 | 64000 |
| 2022-03-03 | 18.22 | $18.37 | 24600 |
| 2022-03-02 | 18.21 | $18.43 | 87400 |
| 2022-03-01 | 18.19 | $18.17 | 37318 |
| 2022-02-28 | 18.22 | $18.40 | 46200 |
| 2022-02-25 | 18.21 | $18.36 | 38200 |
| 2022-02-24 | 18.20 | $18.01 | 33745 |
| 2022-02-23 | 18.27 | $18.03 | 59900 |
| 2022-02-22 | 18.35 | $18.22 | 293300 |
| 2022-02-18 | 18.40 | $18.30 | 30123 |
| 2022-02-17 | 18.45 | $18.35 | 458622 |
| 2022-02-16 | 18.49 | $18.55 | 49424 |
| 2022-02-15 | 18.49 | $18.57 | 29629 |
| 2022-02-14 | 18.50 | $18.31 | 12814 |
| 2022-02-11 | 18.56 | $18.36 | 47041 |
| 2022-02-10 | 18.62 | $18.67 | 34400 |
| 2022-02-09 | 18.63 | $18.90 | 56400 |
| 2022-02-08 | 18.59 | $18.74 | 34800 |
| 2022-02-07 | 18.57 | $18.58 | 41200 |
| 2022-02-04 | 18.59 | $18.61 | 18441 |
| 2022-02-03 | 18.61 | $18.68 | 29117 |
| 2022-02-02 | 18.62 | $18.84 | 49046 |
| 2022-02-01 | 18.60 | $18.84 | 80616 |
| 2022-01-31 | 18.58 | $18.79 | 81328 |
| 2022-01-28 | 18.56 | $18.47 | 30948 |
| 2022-01-27 | 18.61 | $18.28 | 45200 |
| 2022-01-26 | 18.71 | $18.55 | 78049 |
| 2022-01-25 | 18.77 | $18.53 | 147345 |
| 2022-01-24 | 18.85 | $18.48 | 425700 |
| 2022-01-21 | 18.94 | $18.50 | 306500 |
| 2022-01-20 | 19.06 | $18.71 | 57818 |
| 2022-01-19 | 19.14 | $18.93 | 102100 |
| 2022-01-18 | 19.20 | $18.88 | 48829 |
| 2022-01-14 | 19.27 | $19.08 | 28238 |
| 2022-01-13 | 19.31 | $19.23 | 107907 |
| 2022-01-12 | 19.33 | $19.21 | 75200 |
| 2022-01-11 | 19.35 | $19.22 | 220700 |
| 2022-01-10 | 19.38 | $19.14 | 122700 |
| 2022-01-07 | 19.43 | $19.30 | 64400 |
| 2022-01-06 | 19.45 | $19.25 | 49814 |
| 2022-01-05 | 19.49 | $19.24 | 220235 |
| 2022-01-04 | 19.53 | $19.53 | 56328 |
| 2022-01-03 | 19.52 | $19.48 | 59600 |
| 2021-12-31 | 19.52 | $19.51 | 22725 |
| 2021-12-30 | 19.51 | $19.57 | 113000 |
| 2021-12-29 | 19.48 | $19.64 | 79821 |
| 2021-12-28 | 19.43 | $19.56 | 55739 |
| 2021-12-27 | 19.40 | $19.60 | 37300 |
| 2021-12-23 | 19.35 | $19.51 | 38926 |
| 2021-12-22 | 19.31 | $19.42 | 28542 |
| 2021-12-21 | 19.28 | $19.29 | 47843 |
| 2021-12-20 | 19.27 | $18.92 | 64008 |
| 2021-12-17 | 19.35 | $19.21 | 85303 |
| 2021-12-16 | 19.37 | $19.34 | 45013 |
| 2021-12-15 | 19.37 | $19.40 | 30616 |
| 2021-12-14 | 19.35 | $19.24 | 254220 |
| 2021-12-13 | 19.36 | $19.39 | 48400 |
| 2021-12-10 | 19.35 | $19.42 | 81200 |
| 2021-12-09 | 19.33 | $19.36 | 58515 |
| 2021-12-08 | 19.31 | $19.40 | 93100 |
| 2021-12-07 | 19.28 | $19.37 | 53116 |
| 2021-12-06 | 19.26 | $19.21 | 30700 |
| 2021-12-03 | 19.26 | $19.10 | 33100 |
| 2021-12-02 | 19.29 | $19.18 | 62413 |
| 2021-12-01 | 19.30 | $19.00 | 35118 |
| 2021-11-30 | 19.36 | $19.05 | 32029 |
| 2021-11-29 | 19.41 | $19.26 | 40135 |
| 2021-11-26 | 19.42 | $19.11 | 18207 |
| 2021-11-24 | 19.47 | $19.47 | 68000 |
| 2021-11-23 | 19.45 | $19.35 | 27900 |
| 2021-11-22 | 19.45 | $19.39 | 26415 |
| 2021-11-19 | 19.44 | $19.39 | 107921 |
| 2021-11-18 | 19.43 | $19.42 | 22700 |
| 2021-11-17 | 19.40 | $19.35 | 36300 |
| 2021-11-16 | 19.39 | $19.43 | 46100 |
| 2021-11-15 | 19.36 | $19.27 | 34900 |
| 2021-11-12 | 19.35 | $19.33 | 100600 |
| 2021-11-11 | 19.33 | $19.28 | 21337 |
| 2021-11-10 | 19.32 | $19.25 | 16602 |
| 2021-11-09 | 19.31 | $19.33 | 29230 |
| 2021-11-08 | 19.28 | $19.43 | 50113 |
| 2021-11-05 | 19.22 | $19.44 | 39700 |
| 2021-11-04 | 19.15 | $19.37 | 27808 |
| 2021-11-03 | 19.08 | $19.26 | 98100 |
| 2021-11-02 | 19.02 | $19.14 | 25947 |
| 2021-11-01 | 18.97 | $19.07 | 43728 |
| 2021-10-29 | 18.94 | $19.13 | 27045 |
| 2021-10-28 | 18.88 | $18.99 | 17200 |
| 2021-10-27 | 18.85 | $18.96 | 5200 |
| 2021-10-26 | 18.81 | $19.01 | 26100 |
| 2021-10-25 | 18.76 | $18.90 | 30300 |
| 2021-10-22 | 18.72 | $18.90 | 29700 |
| 2021-10-21 | 18.67 | $18.85 | 19000 |
| 2021-10-20 | 18.63 | $18.89 | 75638 |
| 2021-10-19 | 18.57 | $18.87 | 43533 |
| 2021-10-18 | 18.51 | $18.77 | 33441 |
| 2021-10-15 | 18.46 | $18.71 | 100100 |
| 2021-10-14 | 18.41 | $18.61 | 17638 |
| 2021-10-13 | 18.38 | $18.38 | 35600 |
| 2021-10-12 | 18.39 | $18.32 | 63829 |
| 2021-10-11 | 18.42 | $18.38 | 141415 |
| 2021-10-08 | 18.44 | $18.49 | 14425 |
| 2021-10-07 | 18.44 | $18.46 | 22627 |
| 2021-10-06 | 18.44 | $18.39 | 100132 |
| 2021-10-05 | 18.47 | $18.41 | 140833 |
| 2021-10-04 | 18.49 | $18.31 | 66346 |
| 2021-10-01 | 18.53 | $18.43 | 12300 |
| 2021-09-30 | 18.56 | $18.25 | 53200 |
| 2021-09-29 | 18.64 | $18.46 | 11949 |
| 2021-09-28 | 18.68 | $18.48 | 108549 |
| 2021-09-27 | 18.72 | $18.70 | 27900 |
| 2021-09-24 | 18.72 | $18.76 | 9407 |
| 2021-09-23 | 18.71 | $18.73 | 3234 |
| 2021-09-22 | 18.71 | $18.58 | 9600 |
| 2021-09-21 | 18.73 | $18.49 | 25300 |
| 2021-09-20 | 18.78 | $18.43 | 29000 |
| 2021-09-17 | 18.85 | $18.72 | 16500 |
| 2021-09-16 | 18.87 | $18.82 | 26400 |
| 2021-09-15 | 18.87 | $18.85 | 34200 |
| 2021-09-14 | 18.86 | $18.63 | 5604 |
| 2021-09-13 | 18.90 | $18.81 | 41008 |
| 2021-09-10 | 18.90 | $18.76 | 31600 |
| 2021-09-09 | 18.92 | $18.86 | 29900 |
| 2021-09-08 | 18.91 | $18.90 | 225725 |
| 2021-09-07 | 18.90 | $18.91 | 33116 |
| 2021-09-03 | 18.88 | $18.92 | 24529 |
| 2021-09-02 | 18.86 | $18.92 | 19947 |
| 2021-09-01 | 18.83 | $18.82 | 36602 |
| 2021-08-31 | 18.81 | $18.83 | 33400 |
| 2021-08-30 | 18.79 | $18.83 | 14419 |
| 2021-08-27 | 18.77 | $18.83 | 13112 |
| 2021-08-26 | 18.74 | $18.75 | 17603 |
| 2021-08-25 | 18.73 | $18.79 | 22006 |
| 2021-08-24 | 18.70 | $18.70 | 7813 |
| 2021-08-23 | 18.69 | $18.73 | 32822 |
| 2021-08-20 | 18.66 | $18.65 | 108100 |
| 2021-08-19 | 18.65 | $18.51 | 37029 |
| 2021-08-18 | 18.67 | $18.52 | 27920 |
| 2021-08-17 | 18.69 | $18.64 | 16800 |
| 2021-08-16 | 18.68 | $18.72 | 18138 |
| 2021-08-13 | 18.66 | $18.69 | 21724 |
| 2021-08-12 | 18.63 | $18.66 | 28400 |
| 2021-08-11 | 18.61 | $18.64 | 973013 |
| 2021-08-10 | 18.59 | $18.59 | 60131 |
| 2021-08-09 | 18.57 | $18.58 | 16100 |
| 2021-08-06 | 18.55 | $18.58 | 10200 |
| 2021-08-05 | 18.53 | $18.54 | 36421 |
| 2021-08-04 | 18.51 | $18.49 | 27623 |
| 2021-08-03 | 18.50 | $18.53 | 10800 |
| 2021-08-02 | 18.48 | $18.46 | 21213 |
| 2021-07-30 | 18.47 | $18.44 | 9837 |
| 2021-07-29 | 18.46 | $18.54 | 6200 |
| 2021-07-28 | 18.43 | $18.47 | 4400 |
| 2021-07-27 | 18.40 | $18.47 | 58200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.57
2026-07-24
Close Price
$26.45
Vol: 57519
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.78
Average
20.70
Maximum
27.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.57 | $26.45 | 57519 |
| 2026-07-23 | 26.63 | $26.43 | 30545 |
| 2026-07-22 | 26.70 | $26.71 | 25922 |
| 2026-07-21 | 26.70 | $26.71 | 47839 |
| 2026-07-20 | 26.69 | $26.52 | 112000 |
| 2026-07-17 | 26.75 | $26.62 | 48700 |
| 2026-07-16 | 26.78 | $26.77 | 69500 |
| 2026-07-15 | 26.78 | $26.86 | 59940 |
| 2026-07-14 | 26.74 | $26.83 | 114200 |
| 2026-07-13 | 26.71 | $26.72 | 61819 |
| 2026-07-10 | 26.70 | $26.87 | 74835 |
| 2026-07-09 | 26.64 | $26.79 | 50728 |
| 2026-07-08 | 26.60 | $26.65 | 97333 |
| 2026-07-07 | 26.59 | $26.69 | 37122 |
| 2026-07-06 | 26.56 | $26.81 | 70247 |
| 2026-07-02 | 26.49 | $26.63 | 141406 |
| 2026-07-01 | 26.46 | $26.63 | 67611 |
| 2026-06-30 | 26.43 | $26.66 | 116900 |
| 2026-06-29 | 26.39 | $26.54 | 133142 |
| 2026-06-26 | 26.37 | $26.29 | 149819 |
| 2026-06-25 | 26.43 | $26.34 | 520200 |
| 2026-06-24 | 26.49 | $26.40 | 48043 |
| 2026-06-23 | 26.55 | $26.38 | 116241 |
| 2026-06-22 | 26.62 | $26.62 | 267748 |
| 2026-06-18 | 26.64 | $26.72 | 76637 |
| 2026-06-17 | 26.62 | $26.54 | 85315 |
| 2026-06-16 | 26.66 | $26.79 | 104748 |
| 2026-06-15 | 26.63 | $26.89 | 175500 |
| 2026-06-12 | 26.56 | $26.59 | 54800 |
| 2026-06-11 | 26.58 | $26.49 | 145330 |
| 2026-06-10 | 26.62 | $26.19 | 293700 |
| 2026-06-09 | 26.77 | $26.45 | 126914 |
| 2026-06-08 | 26.87 | $26.50 | 76238 |
| 2026-06-05 | 26.97 | $26.51 | 30836 |
| 2026-06-04 | 27.09 | $27.00 | 49000 |
| 2026-06-03 | 27.08 | $26.94 | 101800 |
| 2026-06-02 | 27.08 | $27.11 | 37239 |
| 2026-06-01 | 27.01 | $27.03 | 44400 |
| 2026-05-29 | 26.96 | $26.97 | 181600 |
| 2026-05-28 | 26.91 | $26.97 | 123746 |
| 2026-05-27 | 26.84 | $26.80 | 146200 |
| 2026-05-26 | 26.81 | $26.82 | 109901 |
| 2026-05-22 | 26.76 | $26.69 | 99029 |
| 2026-05-21 | 26.74 | $26.61 | 115629 |
| 2026-05-20 | 26.73 | $26.57 | 63800 |
| 2026-05-19 | 26.73 | $26.38 | 47700 |
| 2026-05-18 | 26.79 | $26.53 | 74000 |
| 2026-05-15 | 26.80 | $26.56 | 49714 |
| 2026-05-14 | 26.80 | $26.83 | 57907 |
| 2026-05-13 | 26.71 | $26.69 | 55040 |
| 2026-05-12 | 26.64 | $26.54 | 31518 |
| 2026-05-11 | 26.60 | $26.60 | 39739 |
| 2026-05-08 | 26.52 | $26.57 | 42149 |
| 2026-05-07 | 26.42 | $26.41 | 50328 |
| 2026-05-06 | 26.35 | $26.47 | 137519 |
| 2026-05-05 | 26.24 | $26.19 | 165500 |
| 2026-05-04 | 26.19 | $26.02 | 101240 |
| 2026-05-01 | 26.17 | $26.11 | 69200 |
| 2026-04-30 | 26.12 | $26.04 | 263200 |
| 2026-04-29 | 26.08 | $25.86 | 51803 |
| 2026-04-28 | 26.07 | $25.90 | 37700 |
| 2026-04-27 | 26.05 | $26.00 | 31900 |
| 2026-04-24 | 25.99 | $25.98 | 99400 |
| 2026-04-23 | 25.91 | $25.83 | 59314 |
| 2026-04-22 | 25.85 | $25.90 | 369342 |
| 2026-04-21 | 25.76 | $25.74 | 93300 |
| 2026-04-20 | 25.70 | $25.81 | 60701 |
| 2026-04-17 | 25.59 | $25.85 | 139856 |
| 2026-04-16 | 25.44 | $25.65 | 115600 |
| 2026-04-15 | 25.32 | $25.64 | 165300 |
| 2026-04-14 | 25.18 | $25.52 | 70926 |
| 2026-04-13 | 25.03 | $25.30 | 57907 |
| 2026-04-10 | 24.93 | $25.19 | 140600 |
| 2026-04-09 | 24.84 | $25.17 | 118800 |
| 2026-04-08 | 24.74 | $25.08 | 81800 |
| 2026-04-07 | 24.64 | $24.82 | 58800 |
| 2026-04-06 | 24.61 | $24.78 | 63115 |
| 2026-04-02 | 24.58 | $24.80 | 86233 |
| 2026-04-01 | 24.55 | $24.78 | 194800 |
| 2026-03-31 | 24.52 | $24.70 | 542535 |
| 2026-03-30 | 24.51 | $24.46 | 175308 |
| 2026-03-27 | 24.57 | $24.47 | 71617 |
| 2026-03-26 | 24.66 | $24.56 | 84700 |
| 2026-03-25 | 24.73 | $24.81 | 41300 |
| 2026-03-24 | 24.75 | $24.75 | 76526 |
| 2026-03-23 | 24.80 | $24.82 | 56715 |
| 2026-03-20 | 24.83 | $24.67 | 53500 |
| 2026-03-19 | 24.92 | $24.84 | 48111 |
| 2026-03-18 | 24.98 | $24.90 | 91518 |
| 2026-03-17 | 25.04 | $25.09 | 203307 |
| 2026-03-16 | 25.05 | $25.01 | 121729 |
| 2026-03-13 | 25.09 | $24.94 | 85424 |
| 2026-03-12 | 25.16 | $25.03 | 143415 |
| 2026-03-11 | 25.22 | $25.18 | 57400 |
| 2026-03-10 | 25.25 | $25.24 | 271000 |
| 2026-03-09 | 25.26 | $25.26 | 219900 |
| 2026-03-06 | 25.28 | $25.19 | 133200 |
| 2026-03-05 | 25.32 | $25.28 | 71202 |
| 2026-03-04 | 25.34 | $25.34 | 91522 |
| 2026-03-03 | 25.35 | $25.27 | 83434 |
| 2026-03-02 | 25.38 | $25.38 | 42022 |
| 2026-02-27 | 25.39 | $25.38 | 336434 |
| 2026-02-26 | 25.39 | $25.42 | 91000 |
| 2026-02-25 | 25.39 | $25.48 | 67300 |
| 2026-02-24 | 25.36 | $25.42 | 96400 |
| 2026-02-23 | 25.35 | $25.34 | 60249 |
| 2026-02-20 | 25.37 | $25.40 | 67700 |
| 2026-02-19 | 25.37 | $25.36 | 68803 |
| 2026-02-18 | 25.38 | $25.35 | 102247 |
| 2026-02-17 | 25.39 | $25.28 | 301900 |
| 2026-02-13 | 25.44 | $25.35 | 113039 |
| 2026-02-12 | 25.47 | $25.33 | 54135 |
| 2026-02-11 | 25.51 | $25.52 | 142624 |
| 2026-02-10 | 25.50 | $25.57 | 158300 |
| 2026-02-09 | 25.48 | $25.57 | 139600 |
| 2026-02-06 | 25.44 | $25.50 | 165200 |
| 2026-02-05 | 25.43 | $25.28 | 408021 |
| 2026-02-04 | 25.48 | $25.39 | 114500 |
| 2026-02-03 | 25.50 | $25.40 | 87342 |
| 2026-02-02 | 25.53 | $25.57 | 66916 |
| 2026-01-30 | 25.51 | $25.51 | 98714 |
| 2026-01-29 | 25.50 | $25.56 | 177931 |
| 2026-01-28 | 25.48 | $25.58 | 127000 |
| 2026-01-27 | 25.44 | $25.58 | 135900 |
| 2026-01-26 | 25.39 | $25.44 | 152412 |
| 2026-01-23 | 25.38 | $25.41 | 95540 |
| 2026-01-22 | 25.37 | $25.38 | 105600 |
| 2026-01-21 | 25.37 | $25.31 | 237426 |
| 2026-01-20 | 25.40 | $25.16 | 56349 |
| 2026-01-16 | 25.48 | $25.45 | 35142 |
| 2026-01-15 | 25.48 | $25.46 | 65743 |
| 2026-01-14 | 25.48 | $25.46 | 86800 |
| 2026-01-13 | 25.48 | $25.50 | 83237 |
| 2026-01-12 | 25.46 | $25.52 | 65100 |
| 2026-01-09 | 25.44 | $25.55 | 56500 |
| 2026-01-08 | 25.40 | $25.44 | 36100 |
| 2026-01-07 | 25.38 | $25.43 | 63200 |
| 2026-01-06 | 25.37 | $25.46 | 91100 |
| 2026-01-05 | 25.34 | $25.36 | 109300 |
| 2026-01-02 | 25.34 | $25.33 | 122736 |
| 2025-12-31 | 25.35 | $25.21 | 86000 |
| 2025-12-30 | 25.40 | $25.36 | 178300 |
| 2025-12-29 | 25.40 | $25.41 | 99637 |
| 2025-12-26 | 25.40 | $25.47 | 24336 |
| 2025-12-24 | 25.38 | $25.49 | 45305 |
| 2025-12-23 | 25.34 | $25.39 | 63268 |
| 2025-12-22 | 25.33 | $25.43 | 104707 |
| 2025-12-19 | 25.30 | $25.32 | 80620 |
| 2025-12-18 | 25.30 | $25.23 | 113100 |
| 2025-12-17 | 25.33 | $25.06 | 143042 |
| 2025-12-16 | 25.41 | $25.31 | 133900 |
| 2025-12-15 | 25.44 | $25.30 | 69916 |
| 2025-12-12 | 25.48 | $25.36 | 98900 |
| 2025-12-11 | 25.50 | $25.59 | 72300 |
| 2025-12-10 | 25.46 | $25.50 | 51700 |
| 2025-12-09 | 25.43 | $25.45 | 145406 |
| 2025-12-08 | 25.42 | $25.43 | 92544 |
| 2025-12-05 | 25.40 | $25.48 | 81200 |
| 2025-12-04 | 25.36 | $25.44 | 82700 |
| 2025-12-03 | 25.33 | $25.45 | 85826 |
| 2025-12-02 | 25.28 | $25.36 | 158800 |
| 2025-12-01 | 25.26 | $25.38 | 59539 |
| 2025-11-28 | 25.22 | $25.42 | 18500 |
| 2025-11-26 | 25.16 | $25.41 | 108825 |
| 2025-11-25 | 25.09 | $25.29 | 306800 |
| 2025-11-24 | 25.04 | $25.17 | 77300 |
| 2025-11-21 | 25.02 | $24.96 | 66226 |
| 2025-11-20 | 25.07 | $24.87 | 92915 |
| 2025-11-19 | 25.15 | $25.03 | 87000 |
| 2025-11-18 | 25.21 | $25.01 | 98700 |
| 2025-11-17 | 25.28 | $25.11 | 68700 |
| 2025-11-14 | 25.33 | $25.21 | 76505 |
| 2025-11-13 | 25.37 | $25.23 | 76515 |
| 2025-11-12 | 25.40 | $25.47 | 70937 |
| 2025-11-11 | 25.37 | $25.43 | 190200 |
| 2025-11-10 | 25.34 | $25.34 | 119923 |
| 2025-11-07 | 25.32 | $25.15 | 141510 |
| 2025-11-06 | 25.37 | $25.17 | 91000 |
| 2025-11-05 | 25.42 | $25.27 | 58200 |
| 2025-11-04 | 25.44 | $25.28 | 62034 |
| 2025-11-03 | 25.46 | $25.43 | 121600 |
| 2025-10-31 | 25.43 | $25.42 | 315900 |
| 2025-10-30 | 25.40 | $25.38 | 98000 |
| 2025-10-29 | 25.38 | $25.54 | 2.2M |
| 2025-10-28 | 25.29 | $25.53 | 195500 |
| 2025-10-27 | 25.19 | $25.45 | 87510 |
| 2025-10-24 | 25.09 | $25.21 | 55000 |
| 2025-10-23 | 25.04 | $25.11 | 156400 |
| 2025-10-22 | 25.00 | $24.99 | 96934 |
| 2025-10-21 | 25.00 | $25.09 | 68500 |
| 2025-10-20 | 24.97 | $25.03 | 70527 |
| 2025-10-17 | 24.94 | $24.92 | 99710 |
| 2025-10-16 | 24.94 | $24.85 | 132600 |
| 2025-10-15 | 24.97 | $24.91 | 236746 |
| 2025-10-14 | 24.98 | $24.87 | 100900 |
| 2025-10-13 | 25.00 | $24.83 | 101530 |
| 2025-10-10 | 25.04 | $24.68 | 66013 |
| 2025-10-09 | 25.14 | $25.07 | 51805 |
| 2025-10-08 | 25.12 | $25.15 | 101127 |
| 2025-10-07 | 25.08 | $25.01 | 94511 |
| 2025-10-06 | 25.07 | $25.09 | 343138 |
| 2025-10-03 | 25.02 | $25.02 | 107700 |
| 2025-10-02 | 24.99 | $25.00 | 48136 |
| 2025-10-01 | 24.95 | $24.98 | 83600 |
| 2025-09-30 | 24.90 | $24.92 | 160601 |
| 2025-09-29 | 24.86 | $24.82 | 35819 |
| 2025-09-26 | 24.84 | $24.74 | 102933 |
| 2025-09-25 | 24.84 | $24.65 | 95100 |
| 2025-09-24 | 24.87 | $24.78 | 62400 |
| 2025-09-23 | 24.86 | $24.84 | 150200 |
| 2025-09-22 | 24.82 | $24.94 | 48205 |
| 2025-09-19 | 24.73 | $24.83 | 41841 |
| 2025-09-18 | 24.66 | $24.68 | 101105 |
| 2025-09-17 | 24.62 | $24.61 | 39000 |
| 2025-09-16 | 24.59 | $24.67 | 43700 |
| 2025-09-15 | 24.53 | $24.68 | 67900 |
| 2025-09-12 | 24.45 | $24.53 | 39532 |
| 2025-09-11 | 24.40 | $24.56 | 144700 |
| 2025-09-10 | 24.33 | $24.45 | 79600 |
| 2025-09-09 | 24.27 | $24.35 | 33500 |
| 2025-09-08 | 24.24 | $24.28 | 27200 |
| 2025-09-05 | 24.21 | $24.24 | 82421 |
| 2025-09-04 | 24.19 | $24.26 | 296906 |
| 2025-09-03 | 24.16 | $24.10 | 28100 |
| 2025-09-02 | 24.17 | $24.06 | 63300 |
| 2025-08-29 | 24.20 | $24.14 | 52936 |
| 2025-08-28 | 24.20 | $24.30 | 34304 |
| 2025-08-27 | 24.15 | $24.24 | 38600 |
| 2025-08-26 | 24.11 | $24.15 | 38129 |
| 2025-08-25 | 24.09 | $24.07 | 140923 |
| 2025-08-22 | 24.08 | $24.15 | 233800 |
| 2025-08-21 | 24.05 | $23.89 | 62239 |
| 2025-08-20 | 24.09 | $24.01 | 48000 |
| 2025-08-19 | 24.11 | $24.00 | 25647 |
| 2025-08-18 | 24.12 | $24.10 | 205900 |
| 2025-08-15 | 24.11 | $24.11 | 91038 |
| 2025-08-14 | 24.09 | $24.17 | 53712 |
| 2025-08-13 | 24.04 | $24.21 | 65000 |
| 2025-08-12 | 23.97 | $24.15 | 61600 |
| 2025-08-11 | 23.90 | $23.94 | 93225 |
| 2025-08-08 | 23.87 | $23.98 | 43300 |
| 2025-08-07 | 23.83 | $23.85 | 242700 |
| 2025-08-06 | 23.82 | $23.84 | 186445 |
| 2025-08-05 | 23.81 | $23.69 | 81419 |
| 2025-08-04 | 23.85 | $23.82 | 49114 |
| 2025-08-01 | 23.85 | $23.56 | 123200 |
| 2025-07-31 | 23.93 | $23.81 | 74030 |
| 2025-07-30 | 23.95 | $23.83 | 54700 |
| 2025-07-29 | 23.96 | $23.90 | 56014 |
| 2025-07-28 | 23.94 | $23.96 | 39300 |
| 2025-07-25 | 23.91 | $23.92 | 86335 |
| 2025-07-24 | 23.87 | $23.90 | 32600 |
| 2025-07-23 | 23.84 | $23.86 | 63500 |
| 2025-07-22 | 23.80 | $23.74 | 38100 |
| 2025-07-21 | 23.79 | $23.72 | 35839 |
| 2025-07-18 | 23.78 | $23.74 | 50222 |
| 2025-07-17 | 23.76 | $23.75 | 49947 |
| 2025-07-16 | 23.73 | $23.70 | 120514 |
| 2025-07-15 | 23.70 | $23.61 | 452720 |
| 2025-07-14 | 23.70 | $23.62 | 30330 |
| 2025-07-11 | 23.68 | $23.58 | 39700 |
| 2025-07-10 | 23.68 | $23.64 | 20800 |
| 2025-07-09 | 23.64 | $23.60 | 22717 |
| 2025-07-08 | 23.61 | $23.53 | 65700 |
| 2025-07-07 | 23.60 | $23.58 | 94935 |
| 2025-07-03 | 23.56 | $23.68 | 21300 |
| 2025-07-02 | 23.47 | $23.56 | 83427 |
| 2025-07-01 | 23.40 | $23.50 | 86631 |
| 2025-06-30 | 23.33 | $23.50 | 147410 |
| 2025-06-27 | 23.24 | $23.36 | 24726 |
| 2025-06-26 | 23.18 | $23.30 | 74900 |
| 2025-06-25 | 23.12 | $23.20 | 91340 |
| 2025-06-24 | 23.07 | $23.20 | 29400 |
| 2025-06-23 | 23.01 | $23.00 | 42305 |
| 2025-06-20 | 23.00 | $22.86 | 173428 |
| 2025-06-18 | 23.03 | $22.90 | 46727 |
| 2025-06-17 | 23.06 | $22.98 | 40907 |
| 2025-06-16 | 23.06 | $22.99 | 34144 |
| 2025-06-13 | 23.05 | $22.91 | 32600 |
| 2025-06-12 | 23.07 | $23.04 | 24600 |
| 2025-06-11 | 23.05 | $23.04 | 50400 |
| 2025-06-10 | 23.02 | $23.01 | 42429 |
| 2025-06-09 | 22.99 | $22.97 | 37600 |
| 2025-06-06 | 22.96 | $22.95 | 45700 |
| 2025-06-05 | 22.93 | $22.80 | 33547 |
| 2025-06-04 | 22.93 | $22.90 | 57700 |
| 2025-06-03 | 22.91 | $22.93 | 85205 |
| 2025-06-02 | 22.86 | $22.79 | 113646 |
| 2025-05-30 | 22.85 | $22.73 | 253300 |
| 2025-05-29 | 22.85 | $22.77 | 57300 |
| 2025-05-28 | 22.84 | $22.68 | 59542 |
| 2025-05-27 | 22.84 | $22.78 | 56824 |
| 2025-05-23 | 22.82 | $22.52 | 57500 |
| 2025-05-22 | 22.86 | $22.57 | 25417 |
| 2025-05-21 | 22.90 | $22.63 | 54741 |
| 2025-05-20 | 22.91 | $22.81 | 28400 |
| 2025-05-19 | 22.88 | $22.86 | 19006 |
| 2025-05-16 | 22.81 | $22.86 | 45741 |
| 2025-05-15 | 22.72 | $22.77 | 31500 |
| 2025-05-14 | 22.63 | $22.68 | 30922 |
| 2025-05-13 | 22.55 | $22.69 | 102300 |
| 2025-05-12 | 22.45 | $22.61 | 86437 |
| 2025-05-09 | 22.35 | $22.29 | 35041 |
| 2025-05-08 | 22.32 | $22.28 | 50300 |
| 2025-05-07 | 22.29 | $22.22 | 39348 |
| 2025-05-06 | 22.26 | $22.23 | 61600 |
| 2025-05-05 | 22.22 | $22.25 | 43100 |
| 2025-05-02 | 22.17 | $22.39 | 49600 |
| 2025-05-01 | 22.06 | $22.16 | 63100 |
| 2025-04-30 | 21.99 | $22.17 | 635406 |
| 2025-04-29 | 21.91 | $22.06 | 59643 |
| 2025-04-28 | 21.84 | $22.03 | 32931 |
| 2025-04-25 | 21.77 | $21.95 | 193329 |
| 2025-04-24 | 21.70 | $21.99 | 189015 |
| 2025-04-23 | 21.61 | $21.80 | 47500 |
| 2025-04-22 | 21.57 | $21.65 | 180536 |
| 2025-04-21 | 21.56 | $21.45 | 101515 |
| 2025-04-17 | 21.61 | $21.64 | 40245 |
| 2025-04-16 | 21.62 | $21.64 | 286700 |
| 2025-04-15 | 21.63 | $21.79 | 43900 |
| 2025-04-14 | 21.60 | $21.84 | 52800 |
| 2025-04-11 | 21.54 | $21.82 | 435176 |
| 2025-04-10 | 21.49 | $21.62 | 66200 |
| 2025-04-09 | 21.49 | $21.83 | 53915 |
| 2025-04-08 | 21.43 | $21.21 | 119214 |
| 2025-04-07 | 21.55 | $21.24 | 135540 |
| 2025-04-04 | 21.70 | $21.36 | 134400 |
| 2025-04-03 | 21.84 | $21.70 | 59900 |
| 2025-04-02 | 21.91 | $22.01 | 40715 |
| 2025-04-01 | 21.90 | $21.98 | 53300 |
| 2025-03-31 | 21.90 | $21.90 | 166522 |
| 2025-03-28 | 21.92 | $21.87 | 28700 |
| 2025-03-27 | 21.96 | $22.05 | 26115 |
| 2025-03-26 | 21.96 | $22.09 | 36832 |
| 2025-03-25 | 21.94 | $22.20 | 50400 |
| 2025-03-24 | 21.89 | $22.18 | 42447 |
| 2025-03-21 | 21.84 | $22.02 | 18700 |
| 2025-03-20 | 21.83 | $21.99 | 33104 |
| 2025-03-19 | 21.83 | $22.03 | 43300 |
| 2025-03-18 | 21.83 | $21.93 | 29944 |
| 2025-03-17 | 21.85 | $22.03 | 44228 |
| 2025-03-14 | 21.86 | $21.97 | 55987 |
| 2025-03-13 | 21.90 | $21.79 | 75600 |
| 2025-03-12 | 22.00 | $21.94 | 26406 |
| 2025-03-11 | 22.09 | $21.94 | 105600 |
| 2025-03-10 | 22.19 | $22.02 | 50864 |
| 2025-03-07 | 22.30 | $22.26 | 55200 |
| 2025-03-06 | 22.36 | $22.21 | 65900 |
| 2025-03-05 | 22.45 | $22.41 | 52939 |
| 2025-03-04 | 22.49 | $22.28 | 86447 |
| 2025-03-03 | 22.60 | $22.43 | 74500 |
| 2025-02-28 | 22.67 | $22.65 | 279700 |
| 2025-02-27 | 22.70 | $22.45 | 61400 |
| 2025-02-26 | 22.80 | $22.67 | 62100 |
| 2025-02-25 | 22.85 | $22.65 | 41607 |
| 2025-02-24 | 22.91 | $22.69 | 158111 |
| 2025-02-21 | 22.98 | $22.76 | 75400 |
| 2025-02-20 | 23.04 | $23.02 | 105000 |
| 2025-02-19 | 23.03 | $23.09 | 46418 |
| 2025-02-18 | 22.99 | $23.02 | 38100 |
| 2025-02-14 | 22.97 | $22.98 | 55800 |
| 2025-02-13 | 22.95 | $22.99 | 47600 |
| 2025-02-12 | 22.92 | $22.87 | 102118 |
| 2025-02-11 | 22.93 | $22.93 | 68943 |
| 2025-02-10 | 22.91 | $22.90 | 19300 |
| 2025-02-07 | 22.91 | $22.80 | 43197 |
| 2025-02-06 | 22.92 | $22.96 | 21100 |
| 2025-02-05 | 22.90 | $22.87 | 33601 |
| 2025-02-04 | 22.89 | $22.85 | 37749 |
| 2025-02-03 | 22.89 | $22.76 | 37318 |
| 2025-01-31 | 22.91 | $22.86 | 276100 |
| 2025-01-30 | 22.91 | $22.92 | 20900 |
| 2025-01-29 | 22.88 | $22.85 | 34100 |
| 2025-01-28 | 22.87 | $22.98 | 59500 |
| 2025-01-27 | 22.82 | $22.79 | 554400 |
| 2025-01-24 | 22.81 | $22.99 | 24544 |
| 2025-01-23 | 22.74 | $23.01 | 35800 |
| 2025-01-22 | 22.64 | $22.96 | 17035 |
| 2025-01-21 | 22.54 | $22.82 | 29300 |
| 2025-01-17 | 22.47 | $22.73 | 44631 |
| 2025-01-16 | 22.40 | $22.57 | 26716 |
| 2025-01-15 | 22.38 | $22.59 | 35200 |
| 2025-01-14 | 22.34 | $22.38 | 86322 |
| 2025-01-13 | 22.37 | $22.33 | 30142 |
| 2025-01-10 | 22.42 | $22.34 | 76325 |
| 2025-01-08 | 22.48 | $22.54 | 45340 |
| 2025-01-07 | 22.49 | $22.48 | 54546 |
| 2025-01-06 | 22.52 | $22.66 | 63912 |
| 2025-01-03 | 22.51 | $22.56 | 81700 |
| 2025-01-02 | 22.53 | $22.43 | 41500 |
| 2024-12-31 | 22.60 | $22.40 | 173400 |
| 2024-12-30 | 22.69 | $22.53 | 50600 |
| 2024-12-27 | 22.76 | $22.61 | 56134 |
| 2024-12-26 | 22.83 | $22.93 | 36300 |
| 2024-12-24 | 22.80 | $22.89 | 11400 |
| 2024-12-23 | 22.78 | $22.78 | 401900 |
| 2024-12-20 | 22.80 | $22.67 | 29207 |
| 2024-12-19 | 22.85 | $22.58 | 39936 |
| 2024-12-18 | 22.95 | $22.59 | 45200 |
| 2024-12-17 | 23.05 | $22.93 | 1.5M |
| 2024-12-16 | 23.08 | $23.05 | 26005 |
| 2024-12-13 | 23.07 | $22.99 | 49900 |
| 2024-12-12 | 23.07 | $23.00 | 31327 |
| 2024-12-11 | 23.07 | $23.07 | 31600 |
| 2024-12-10 | 23.05 | $22.95 | 72908 |
| 2024-12-09 | 23.06 | $23.00 | 24600 |
| 2024-12-06 | 23.04 | $23.08 | 70124 |
| 2024-12-05 | 23.00 | $23.00 | 36700 |
| 2024-12-04 | 22.98 | $23.06 | 19331 |
| 2024-12-03 | 22.92 | $22.93 | 25300 |
| 2024-12-02 | 22.90 | $22.95 | 49403 |
| 2024-11-29 | 22.86 | $22.92 | 9900 |
| 2024-11-27 | 22.81 | $22.84 | 691028 |
| 2024-11-26 | 22.79 | $22.85 | 79800 |
| 2024-11-25 | 22.75 | $22.79 | 27000 |
| 2024-11-22 | 22.72 | $22.75 | 23112 |
| 2024-11-21 | 22.69 | $22.73 | 71000 |
| 2024-11-20 | 22.66 | $22.62 | 30105 |
| 2024-11-19 | 22.66 | $22.62 | 23811 |
| 2024-11-18 | 22.67 | $22.52 | 60546 |
| 2024-11-15 | 22.70 | $22.50 | 39300 |
| 2024-11-14 | 22.74 | $22.73 | 56400 |
| 2024-11-13 | 22.71 | $22.77 | 61400 |
| 2024-11-12 | 22.67 | $22.80 | 29800 |
| 2024-11-11 | 22.60 | $22.81 | 55600 |
| 2024-11-08 | 22.51 | $22.80 | 29700 |
| 2024-11-07 | 22.41 | $22.70 | 70523 |
| 2024-11-06 | 22.32 | $22.65 | 49946 |
| 2024-11-05 | 22.22 | $22.24 | 15200 |
| 2024-11-04 | 22.23 | $22.12 | 41600 |
| 2024-11-01 | 22.28 | $22.15 | 36036 |
| 2024-10-31 | 22.33 | $22.08 | 76000 |
| 2024-10-30 | 22.42 | $22.36 | 31800 |
| 2024-10-29 | 22.43 | $22.40 | 36735 |
| 2024-10-28 | 22.44 | $22.37 | 85800 |
| 2024-10-25 | 22.45 | $22.35 | 40931 |
| 2024-10-24 | 22.48 | $22.35 | 44800 |
| 2024-10-23 | 22.50 | $22.33 | 56931 |
| 2024-10-22 | 22.54 | $22.45 | 50736 |
| 2024-10-21 | 22.54 | $22.45 | 15501 |
| 2024-10-18 | 22.54 | $22.49 | 100300 |
| 2024-10-17 | 22.53 | $22.50 | 22526 |
| 2024-10-16 | 22.51 | $22.49 | 29800 |
| 2024-10-15 | 22.48 | $22.39 | 30400 |
| 2024-10-14 | 22.47 | $22.61 | 44100 |
| 2024-10-11 | 22.40 | $22.50 | 40543 |
| 2024-10-10 | 22.34 | $22.37 | 28133 |
| 2024-10-09 | 22.30 | $22.33 | 43000 |
| 2024-10-08 | 22.26 | $22.24 | 30100 |
| 2024-10-07 | 22.25 | $22.04 | 84127 |
| 2024-10-04 | 22.29 | $22.27 | 57800 |
| 2024-10-03 | 22.27 | $22.11 | 70600 |
| 2024-10-02 | 22.29 | $22.17 | 34815 |
| 2024-10-01 | 22.29 | $22.20 | 23040 |
| 2024-09-30 | 22.28 | $22.26 | 40500 |
| 2024-09-27 | 22.25 | $22.27 | 49600 |
| 2024-09-26 | 22.20 | $22.22 | 17600 |
| 2024-09-25 | 22.15 | $22.18 | 24349 |
| 2024-09-24 | 22.10 | $22.16 | 67612 |
| 2024-09-23 | 22.05 | $22.12 | 52619 |
| 2024-09-20 | 21.99 | $22.09 | 114900 |
| 2024-09-19 | 21.93 | $22.06 | 968200 |
| 2024-09-18 | 21.87 | $21.90 | 24016 |
| 2024-09-17 | 21.83 | $21.99 | 94305 |
| 2024-09-16 | 21.77 | $21.86 | 32600 |
| 2024-09-13 | 21.72 | $21.90 | 76100 |
| 2024-09-12 | 21.65 | $21.88 | 84021 |
| 2024-09-11 | 21.58 | $21.62 | 34300 |
| 2024-09-10 | 21.57 | $21.52 | 30300 |
| 2024-09-09 | 21.59 | $21.44 | 37200 |
| 2024-09-06 | 21.63 | $21.26 | 101411 |
| 2024-09-05 | 21.75 | $21.56 | 206500 |
| 2024-09-04 | 21.79 | $21.56 | 57000 |
| 2024-09-03 | 21.84 | $21.64 | 112514 |
| 2024-08-30 | 21.87 | $21.87 | 67401 |
| 2024-08-29 | 21.84 | $21.79 | 127116 |
| 2024-08-28 | 21.82 | $21.72 | 159432 |
| 2024-08-27 | 21.81 | $21.82 | 20804 |
| 2024-08-26 | 21.77 | $21.83 | 41100 |
| 2024-08-23 | 21.72 | $21.84 | 93925 |
| 2024-08-22 | 21.65 | $21.70 | 51837 |
| 2024-08-21 | 21.60 | $21.85 | 84440 |
| 2024-08-20 | 21.50 | $21.80 | 74814 |
| 2024-08-19 | 21.39 | $21.74 | 64400 |
| 2024-08-16 | 21.27 | $21.59 | 36207 |
| 2024-08-15 | 21.17 | $21.57 | 42603 |
| 2024-08-14 | 21.06 | $21.33 | 22733 |
| 2024-08-13 | 21.01 | $21.30 | 25700 |
| 2024-08-12 | 20.95 | $21.05 | 34500 |
| 2024-08-09 | 20.97 | $21.15 | 24800 |
| 2024-08-08 | 20.96 | $21.07 | 30200 |
| 2024-08-07 | 20.97 | $20.82 | 57200 |
| 2024-08-06 | 21.07 | $20.89 | 94135 |
| 2024-08-05 | 21.17 | $20.93 | 53530 |
| 2024-08-02 | 21.29 | $21.16 | 52347 |
| 2024-08-01 | 21.35 | $21.32 | 31500 |
| 2024-07-31 | 21.39 | $21.46 | 32011 |
| 2024-07-30 | 21.38 | $21.30 | 71800 |
| 2024-07-29 | 21.43 | $21.40 | 50100 |
| 2024-07-26 | 21.45 | $21.32 | 40500 |
| 2024-07-25 | 21.51 | $21.21 | 42400 |
| 2024-07-24 | 21.61 | $21.24 | 92400 |
| 2024-07-23 | 21.73 | $21.61 | 60400 |
| 2024-07-22 | 21.75 | $21.67 | 48100 |
| 2024-07-19 | 21.75 | $21.48 | 18600 |
| 2024-07-18 | 21.82 | $21.62 | 33300 |
| 2024-07-17 | 21.84 | $21.73 | 39200 |
| 2024-07-16 | 21.84 | $21.81 | 25900 |
| 2024-07-15 | 21.81 | $21.81 | 77100 |
| 2024-07-12 | 21.77 | $21.71 | 33900 |
| 2024-07-11 | 21.74 | $21.72 | 39647 |
| 2024-07-10 | 21.70 | $21.82 | 22800 |
| 2024-07-09 | 21.62 | $21.69 | 25200 |
| 2024-07-08 | 21.56 | $21.56 | 27216 |
| 2024-07-05 | 21.53 | $21.65 | 44338 |
| 2024-07-03 | 21.46 | $21.57 | 15100 |
| 2024-07-02 | 21.39 | $21.34 | 62500 |
| 2024-07-01 | 21.38 | $21.24 | 32009 |
| 2024-06-28 | 21.39 | $21.27 | 89817 |
| 2024-06-27 | 21.39 | $21.30 | 55600 |
| 2024-06-26 | 21.39 | $21.30 | 28700 |
| 2024-06-25 | 21.37 | $21.28 | 11300 |
| 2024-06-24 | 21.36 | $21.31 | 60145 |
| 2024-06-21 | 21.34 | $21.31 | 42000 |
| 2024-06-20 | 21.30 | $21.33 | 35211 |
| 2024-06-18 | 21.25 | $21.33 | 23507 |
| 2024-06-17 | 21.18 | $21.24 | 21942 |
| 2024-06-14 | 21.12 | $21.17 | 36400 |
| 2024-06-13 | 21.06 | $21.17 | 25431 |
| 2024-06-12 | 21.00 | $21.12 | 815300 |
| 2024-06-11 | 20.93 | $20.95 | 18149 |
| 2024-06-10 | 20.90 | $20.92 | 21444 |
| 2024-06-07 | 20.87 | $20.87 | 47400 |
| 2024-06-06 | 20.85 | $20.94 | 26448 |
| 2024-06-05 | 20.80 | $20.94 | 54200 |
| 2024-06-04 | 20.73 | $20.71 | 94704 |
| 2024-06-03 | 20.73 | $20.65 | 130700 |
| 2024-05-31 | 20.74 | $20.64 | 125325 |
| 2024-05-30 | 20.75 | $20.59 | 33100 |
| 2024-05-29 | 20.78 | $20.58 | 13444 |
| 2024-05-28 | 20.83 | $20.69 | 31400 |
| 2024-05-24 | 20.84 | $20.74 | 229401 |
| 2024-05-23 | 20.83 | $20.69 | 24649 |
| 2024-05-22 | 20.84 | $20.83 | 33300 |
| 2024-05-21 | 20.81 | $20.84 | 64300 |
| 2024-05-20 | 20.76 | $20.81 | 19400 |
| 2024-05-17 | 20.70 | $20.81 | 67700 |
| 2024-05-16 | 20.63 | $20.67 | 35633 |
| 2024-05-15 | 20.59 | $20.80 | 49200 |
| 2024-05-14 | 20.50 | $20.60 | 13113 |
| 2024-05-13 | 20.45 | $20.52 | 56116 |
| 2024-05-10 | 20.41 | $20.56 | 44828 |
| 2024-05-09 | 20.35 | $20.57 | 58606 |
| 2024-05-08 | 20.27 | $20.45 | 50200 |
| 2024-05-07 | 20.22 | $20.41 | 36812 |
| 2024-05-06 | 20.16 | $20.47 | 31500 |
| 2024-05-03 | 20.08 | $20.31 | 68311 |
| 2024-05-02 | 20.03 | $20.13 | 44500 |
| 2024-05-01 | 20.03 | $20.00 | 60000 |
| 2024-04-30 | 20.07 | $20.09 | 80200 |
| 2024-04-29 | 20.09 | $20.35 | 87300 |
| 2024-04-26 | 20.04 | $20.21 | 58312 |
| 2024-04-25 | 20.03 | $20.08 | 20100 |
| 2024-04-24 | 20.05 | $20.19 | 40100 |
| 2024-04-23 | 20.05 | $20.15 | 43000 |
| 2024-04-22 | 20.07 | $20.01 | 41935 |
| 2024-04-19 | 20.13 | $19.99 | 39300 |
| 2024-04-18 | 20.22 | $20.09 | 90300 |
| 2024-04-17 | 20.29 | $20.13 | 54800 |
| 2024-04-16 | 20.38 | $20.21 | 81400 |
| 2024-04-15 | 20.45 | $20.24 | 36503 |
| 2024-04-12 | 20.53 | $20.40 | 73200 |
| 2024-04-11 | 20.58 | $20.54 | 34645 |
| 2024-04-10 | 20.60 | $20.50 | 34300 |
| 2024-04-09 | 20.63 | $20.58 | 38200 |
| 2024-04-08 | 20.64 | $20.60 | 115400 |
| 2024-04-05 | 20.65 | $20.58 | 28900 |
| 2024-04-04 | 20.66 | $20.48 | 57900 |
| 2024-04-03 | 20.71 | $20.64 | 60947 |
| 2024-04-02 | 20.71 | $20.62 | 146910 |
| 2024-04-01 | 20.72 | $20.68 | 91500 |
| 2024-03-28 | 20.71 | $20.73 | 158618 |
| 2024-03-27 | 20.68 | $20.68 | 67939 |
| 2024-03-26 | 20.66 | $20.58 | 46300 |
| 2024-03-25 | 20.66 | $20.60 | 27938 |
| 2024-03-22 | 20.65 | $20.70 | 32100 |
| 2024-03-21 | 20.61 | $20.70 | 198200 |
| 2024-03-20 | 20.56 | $20.67 | 249448 |
| 2024-03-19 | 20.50 | $20.51 | 66642 |
| 2024-03-18 | 20.48 | $20.41 | 18000 |
| 2024-03-15 | 20.48 | $20.36 | 36100 |
| 2024-03-14 | 20.49 | $20.46 | 50928 |
| 2024-03-13 | 20.48 | $20.44 | 83600 |
| 2024-03-12 | 20.47 | $20.53 | 33839 |
| 2024-03-11 | 20.42 | $20.37 | 33100 |
| 2024-03-08 | 20.41 | $20.40 | 48900 |
| 2024-03-07 | 20.39 | $20.47 | 51545 |
| 2024-03-06 | 20.33 | $20.33 | 63114 |
| 2024-03-05 | 20.31 | $20.23 | 96728 |
| 2024-03-04 | 20.31 | $20.36 | 59540 |
| 2024-03-01 | 20.27 | $20.35 | 113400 |
| 2024-02-29 | 20.22 | $20.28 | 142313 |
| 2024-02-28 | 20.19 | $20.14 | 64307 |
| 2024-02-27 | 20.18 | $20.19 | 210200 |
| 2024-02-26 | 20.15 | $20.14 | 180100 |
| 2024-02-23 | 20.14 | $20.23 | 48907 |
| 2024-02-22 | 20.08 | $20.23 | 35600 |
| 2024-02-21 | 20.02 | $19.92 | 35700 |
| 2024-02-20 | 20.04 | $19.93 | 49423 |
| 2024-02-16 | 20.05 | $20.02 | 90801 |
| 2024-02-15 | 20.04 | $20.11 | 80725 |
| 2024-02-14 | 20.00 | $19.97 | 111736 |
| 2024-02-13 | 19.99 | $19.85 | 61536 |
| 2024-02-12 | 20.01 | $20.03 | 112400 |
| 2024-02-09 | 19.98 | $20.06 | 81123 |
| 2024-02-08 | 19.94 | $19.99 | 34700 |
| 2024-02-07 | 19.90 | $19.95 | 181400 |
| 2024-02-06 | 19.86 | $19.85 | 95644 |
| 2024-02-05 | 19.84 | $19.84 | 41535 |
| 2024-02-02 | 19.82 | $19.93 | 64900 |
| 2024-02-01 | 19.77 | $19.79 | 65200 |
| 2024-01-31 | 19.75 | $19.67 | 66500 |
| 2024-01-30 | 19.76 | $19.84 | 52400 |
| 2024-01-29 | 19.71 | $19.83 | 37100 |
| 2024-01-26 | 19.66 | $19.70 | 48519 |
| 2024-01-25 | 19.63 | $19.74 | 54100 |
| 2024-01-24 | 19.59 | $19.62 | 99000 |
| 2024-01-23 | 19.57 | $19.63 | 48200 |
| 2024-01-22 | 19.55 | $19.62 | 29041 |
| 2024-01-19 | 19.52 | $19.57 | 33831 |
| 2024-01-18 | 19.50 | $19.49 | 465105 |
| 2024-01-17 | 19.50 | $19.39 | 34739 |
| 2024-01-16 | 19.53 | $19.46 | 31343 |
| 2024-01-12 | 19.54 | $19.50 | 16731 |
| 2024-01-11 | 19.55 | $19.64 | 41000 |
| 2024-01-10 | 19.50 | $19.48 | 24708 |
| 2024-01-09 | 19.50 | $19.40 | 19400 |
| 2024-01-08 | 19.52 | $19.47 | 70027 |
| 2024-01-05 | 19.52 | $19.33 | 30400 |
| 2024-01-04 | 19.56 | $19.32 | 12400 |
| 2024-01-03 | 19.62 | $19.38 | 36900 |
| 2024-01-02 | 19.66 | $19.46 | 44633 |
| 2023-12-29 | 19.68 | $19.52 | 73900 |
| 2023-12-28 | 19.69 | $19.54 | 58900 |
| 2023-12-27 | 19.68 | $19.62 | 186903 |
| 2023-12-26 | 19.64 | $19.62 | 1.4M |
| 2023-12-22 | 19.60 | $19.55 | 123000 |
| 2023-12-21 | 19.55 | $19.53 | 28804 |
| 2023-12-20 | 19.50 | $19.37 | 24546 |
| 2023-12-19 | 19.49 | $19.57 | 194400 |
| 2023-12-18 | 19.41 | $19.47 | 30246 |
| 2023-12-15 | 19.33 | $19.38 | 18823 |
| 2023-12-14 | 19.26 | $19.38 | 21204 |
| 2023-12-13 | 19.17 | $19.31 | 31129 |
| 2023-12-12 | 19.09 | $19.11 | 43800 |
| 2023-12-11 | 19.04 | $19.03 | 17500 |
| 2023-12-08 | 19.01 | $19.00 | 36735 |
| 2023-12-07 | 18.97 | $18.92 | 42400 |
| 2023-12-06 | 18.95 | $18.75 | 22900 |
| 2023-12-05 | 18.98 | $18.86 | 27322 |
| 2023-12-04 | 18.97 | $18.81 | 41800 |
| 2023-12-01 | 18.97 | $18.93 | 22010 |
| 2023-11-30 | 18.94 | $18.88 | 24727 |
| 2023-11-29 | 18.90 | $18.80 | 38212 |
| 2023-11-28 | 18.89 | $18.81 | 32133 |
| 2023-11-27 | 18.86 | $18.77 | 19600 |
| 2023-11-24 | 18.83 | $18.79 | 15048 |
| 2023-11-22 | 18.79 | $18.81 | 14400 |
| 2023-11-21 | 18.73 | $18.71 | 29307 |
| 2023-11-20 | 18.68 | $18.79 | 34005 |
| 2023-11-17 | 18.59 | $18.68 | 31300 |
| 2023-11-16 | 18.52 | $18.65 | 42000 |
| 2023-11-15 | 18.44 | $18.61 | 40200 |
| 2023-11-14 | 18.35 | $18.58 | 92900 |
| 2023-11-13 | 18.25 | $18.32 | 37600 |
| 2023-11-10 | 18.21 | $18.33 | 43400 |
| 2023-11-09 | 18.16 | $18.20 | 104021 |
| 2023-11-08 | 18.13 | $18.29 | 46000 |
| 2023-11-07 | 18.07 | $18.24 | 23833 |
| 2023-11-06 | 18.02 | $18.25 | 22300 |
| 2023-11-03 | 17.95 | $18.21 | 41836 |
| 2023-11-02 | 17.88 | $18.11 | 34100 |
| 2023-11-01 | 17.83 | $17.92 | 45900 |
| 2023-10-31 | 17.83 | $17.86 | 55600 |
| 2023-10-30 | 17.85 | $17.81 | 105718 |
| 2023-10-27 | 17.89 | $17.76 | 43620 |
| 2023-10-26 | 17.96 | $17.81 | 108300 |
| 2023-10-25 | 18.03 | $17.92 | 64619 |
| 2023-10-24 | 18.09 | $18.07 | 32121 |
| 2023-10-23 | 18.11 | $17.95 | 36800 |
| 2023-10-20 | 18.18 | $18.03 | 53347 |
| 2023-10-19 | 18.23 | $18.15 | 30200 |
| 2023-10-18 | 18.26 | $18.25 | 72000 |
| 2023-10-17 | 18.26 | $18.35 | 9400 |
| 2023-10-16 | 18.24 | $18.36 | 80100 |
| 2023-10-13 | 18.20 | $18.28 | 42300 |
| 2023-10-12 | 18.19 | $18.32 | 27200 |
| 2023-10-11 | 18.16 | $18.37 | 115142 |
| 2023-10-10 | 18.11 | $18.32 | 9010 |
| 2023-10-09 | 18.06 | $18.27 | 19200 |
| 2023-10-06 | 18.03 | $18.19 | 68747 |
| 2023-10-05 | 18.01 | $18.08 | 33700 |
| 2023-10-04 | 18.03 | $18.12 | 60300 |
| 2023-10-03 | 18.05 | $18.03 | 75200 |
| 2023-10-02 | 18.09 | $18.14 | 19400 |
| 2023-09-29 | 18.12 | $18.11 | 38946 |
| 2023-09-28 | 18.17 | $18.18 | 28200 |
| 2023-09-27 | 18.20 | $18.13 | 101000 |
| 2023-09-26 | 18.26 | $18.14 | 171500 |
| 2023-09-25 | 18.34 | $18.25 | 29440 |
| 2023-09-22 | 18.40 | $18.22 | 37136 |
| 2023-09-21 | 18.48 | $18.22 | 75205 |
| 2023-09-20 | 18.58 | $18.41 | 37240 |
| 2023-09-19 | 18.64 | $18.60 | 17823 |
| 2023-09-18 | 18.66 | $18.58 | 54800 |
| 2023-09-15 | 18.69 | $18.58 | 59200 |
| 2023-09-14 | 18.72 | $18.75 | 38813 |
| 2023-09-13 | 18.70 | $18.69 | 1.5M |
| 2023-09-12 | 18.70 | $18.68 | 18912 |
| 2023-09-11 | 18.71 | $18.72 | 34200 |
| 2023-09-08 | 18.70 | $18.67 | 28002 |
| 2023-09-07 | 18.71 | $18.64 | 29701 |
| 2023-09-06 | 18.72 | $18.69 | 12423 |
| 2023-09-05 | 18.73 | $18.79 | 21300 |
| 2023-09-01 | 18.70 | $18.83 | 119837 |
| 2023-08-31 | 18.65 | $18.82 | 49939 |
| 2023-08-30 | 18.60 | $18.84 | 2.7M |
| 2023-08-29 | 18.52 | $18.77 | 20100 |
| 2023-08-28 | 18.46 | $18.58 | 44800 |
| 2023-08-25 | 18.44 | $18.51 | 179300 |
| 2023-08-24 | 18.44 | $18.43 | 18200 |
| 2023-08-23 | 18.46 | $18.58 | 19333 |
| 2023-08-22 | 18.45 | $18.46 | 18100 |
| 2023-08-21 | 18.47 | $18.51 | 14900 |
| 2023-08-18 | 18.48 | $18.40 | 42900 |
| 2023-08-17 | 18.53 | $18.42 | 9500 |
| 2023-08-16 | 18.59 | $18.49 | 14200 |
| 2023-08-15 | 18.63 | $18.55 | 29800 |
| 2023-08-14 | 18.67 | $18.68 | 11425 |
| 2023-08-11 | 18.68 | $18.62 | 8700 |
| 2023-08-10 | 18.71 | $18.64 | 15714 |
| 2023-08-09 | 18.73 | $18.62 | 8244 |
| 2023-08-08 | 18.77 | $18.71 | 35348 |
| 2023-08-07 | 18.79 | $18.76 | 27200 |
| 2023-08-04 | 18.79 | $18.63 | 43400 |
| 2023-08-03 | 18.83 | $18.69 | 13400 |
| 2023-08-02 | 18.86 | $18.72 | 271745 |
| 2023-08-01 | 18.89 | $18.86 | 90100 |
| 2023-07-31 | 18.88 | $18.85 | 7405 |
| 2023-07-28 | 18.87 | $18.86 | 91917 |
| 2023-07-27 | 18.85 | $18.76 | 16441 |
| 2023-07-26 | 18.85 | $18.81 | 14600 |
| 2023-07-25 | 18.84 | $18.82 | 13222 |
| 2023-07-24 | 18.81 | $18.79 | 15903 |
| 2023-07-21 | 18.79 | $18.75 | 4900 |
| 2023-07-20 | 18.77 | $18.74 | 7800 |
| 2023-07-19 | 18.76 | $18.82 | 31210 |
| 2023-07-18 | 18.71 | $18.79 | 18500 |
| 2023-07-17 | 18.65 | $18.72 | 22700 |
| 2023-07-14 | 18.60 | $18.65 | 58800 |
| 2023-07-13 | 18.57 | $18.66 | 12927 |
| 2023-07-12 | 18.52 | $18.55 | 16131 |
| 2023-07-11 | 18.49 | $18.46 | 22400 |
| 2023-07-10 | 18.48 | $18.39 | 12236 |
| 2023-07-07 | 18.49 | $18.38 | 26800 |
| 2023-07-06 | 18.50 | $18.44 | 16802 |
| 2023-07-05 | 18.50 | $18.52 | 24100 |
| 2023-07-03 | 18.47 | $18.52 | 15600 |
| 2023-06-30 | 18.43 | $18.50 | 10600 |
| 2023-06-29 | 18.38 | $18.35 | 24022 |
| 2023-06-28 | 18.37 | $18.29 | 13800 |
| 2023-06-27 | 18.38 | $18.32 | 4420 |
| 2023-06-26 | 18.37 | $18.22 | 13517 |
| 2023-06-23 | 18.39 | $18.25 | 38800 |
| 2023-06-22 | 18.41 | $18.32 | 9300 |
| 2023-06-21 | 18.40 | $18.28 | 16100 |
| 2023-06-20 | 18.40 | $18.38 | 30444 |
| 2023-06-16 | 18.37 | $18.43 | 14800 |
| 2023-06-15 | 18.31 | $18.44 | 35300 |
| 2023-06-14 | 18.23 | $18.27 | 23338 |
| 2023-06-13 | 18.19 | $18.27 | 51500 |
| 2023-06-12 | 18.14 | $18.20 | 47040 |
| 2023-06-09 | 18.09 | $18.08 | 47419 |
| 2023-06-08 | 18.07 | $18.09 | 35600 |
| 2023-06-07 | 18.04 | $17.99 | 14500 |
| 2023-06-06 | 18.03 | $18.09 | 23400 |
| 2023-06-05 | 17.99 | $18.06 | 18788 |
| 2023-06-02 | 17.94 | $18.08 | 16100 |
| 2023-06-01 | 17.88 | $17.93 | 22231 |
| 2023-05-31 | 17.85 | $17.86 | 12422 |
| 2023-05-30 | 17.83 | $17.91 | 57900 |
| 2023-05-26 | 17.80 | $17.89 | 51843 |
| 2023-05-25 | 17.76 | $17.76 | 176120 |
| 2023-05-24 | 17.76 | $17.64 | 28442 |
| 2023-05-23 | 17.79 | $17.74 | 18539 |
| 2023-05-22 | 17.80 | $17.86 | 19400 |
| 2023-05-19 | 17.77 | $17.84 | 80033 |
| 2023-05-18 | 17.74 | $17.86 | 11439 |
| 2023-05-17 | 17.69 | $17.76 | 8022 |
| 2023-05-16 | 17.67 | $17.61 | 17231 |
| 2023-05-15 | 17.69 | $17.70 | 15337 |
| 2023-05-12 | 17.68 | $17.65 | 34000 |
| 2023-05-11 | 17.69 | $17.70 | 248700 |
| 2023-05-10 | 17.68 | $17.68 | 13600 |
| 2023-05-09 | 17.68 | $17.66 | 17300 |
| 2023-05-08 | 17.69 | $17.69 | 20900 |
| 2023-05-05 | 17.68 | $17.71 | 22026 |
| 2023-05-04 | 17.67 | $17.47 | 15220 |
| 2023-05-03 | 17.73 | $17.61 | 2934 |
| 2023-05-02 | 17.76 | $17.67 | 13131 |
| 2023-05-01 | 17.77 | $17.80 | 65225 |
| 2023-04-28 | 17.74 | $17.80 | 15922 |
| 2023-04-27 | 17.71 | $17.70 | 6900 |
| 2023-04-26 | 17.70 | $17.54 | 3100 |
| 2023-04-25 | 17.74 | $17.56 | 4228 |
| 2023-04-24 | 17.78 | $17.71 | 2900 |
| 2023-04-21 | 17.77 | $17.69 | 13102 |
| 2023-04-20 | 17.78 | $17.69 | 14600 |
| 2023-04-19 | 17.78 | $17.73 | 19703 |
| 2023-04-18 | 17.76 | $17.72 | 31200 |
| 2023-04-17 | 17.74 | $17.72 | 12300 |
| 2023-04-14 | 17.72 | $17.70 | 12400 |
| 2023-04-13 | 17.70 | $17.73 | 15333 |
| 2023-04-12 | 17.65 | $17.62 | 7519 |
| 2023-04-11 | 17.64 | $17.63 | 29119 |
| 2023-04-10 | 17.61 | $17.61 | 20800 |
| 2023-04-06 | 17.59 | $17.59 | 22736 |
| 2023-04-05 | 17.56 | $17.59 | 10337 |
| 2023-04-04 | 17.53 | $17.60 | 14806 |
| 2023-04-03 | 17.48 | $17.65 | 21800 |
| 2023-03-31 | 17.41 | $17.60 | 5800 |
| 2023-03-30 | 17.33 | $17.49 | 15600 |
| 2023-03-29 | 17.28 | $17.42 | 23230 |
| 2023-03-28 | 17.23 | $17.30 | 12403 |
| 2023-03-27 | 17.22 | $17.34 | 22400 |
| 2023-03-24 | 17.19 | $17.33 | 10200 |
| 2023-03-23 | 17.15 | $17.21 | 16700 |
| 2023-03-22 | 17.15 | $17.20 | 43900 |
| 2023-03-21 | 17.16 | $17.35 | 19838 |
| 2023-03-20 | 17.11 | $17.28 | 18312 |
| 2023-03-17 | 17.09 | $17.20 | 34400 |
| 2023-03-16 | 17.08 | $17.35 | 14941 |
| 2023-03-15 | 17.03 | $17.09 | 367243 |
| 2023-03-14 | 17.05 | $17.10 | 19200 |
| 2023-03-13 | 17.08 | $16.86 | 139800 |
| 2023-03-10 | 17.19 | $17.03 | 32300 |
| 2023-03-09 | 17.27 | $17.13 | 12934 |
| 2023-03-08 | 17.34 | $17.39 | 4700 |
| 2023-03-07 | 17.35 | $17.39 | 25300 |
| 2023-03-06 | 17.36 | $17.60 | 30715 |
| 2023-03-03 | 17.30 | $17.55 | 13700 |
| 2023-03-02 | 17.26 | $17.22 | 31100 |
| 2023-03-01 | 17.31 | $17.20 | 12800 |
| 2023-02-28 | 17.38 | $17.26 | 12717 |
| 2023-02-27 | 17.44 | $17.29 | 31044 |
| 2023-02-24 | 17.52 | $17.25 | 24628 |
| 2023-02-23 | 17.62 | $17.40 | 7747 |
| 2023-02-22 | 17.70 | $17.43 | 15504 |
| 2023-02-21 | 17.79 | $17.42 | 34442 |
| 2023-02-17 | 17.89 | $17.65 | 9000 |
| 2023-02-16 | 17.95 | $17.79 | 19231 |
| 2023-02-15 | 17.97 | $17.95 | 10700 |
| 2023-02-14 | 17.94 | $17.91 | 6506 |
| 2023-02-13 | 17.92 | $17.91 | 12131 |
| 2023-02-10 | 17.89 | $17.75 | 34318 |
| 2023-02-09 | 17.90 | $17.75 | 34500 |
| 2023-02-08 | 17.92 | $17.82 | 15700 |
| 2023-02-07 | 17.91 | $17.98 | 56449 |
| 2023-02-06 | 17.84 | $17.81 | 93300 |
| 2023-02-03 | 17.82 | $17.87 | 60129 |
| 2023-02-02 | 17.76 | $18.10 | 17500 |
| 2023-02-01 | 17.62 | $17.79 | 226828 |
| 2023-01-31 | 17.54 | $17.60 | 28002 |
| 2023-01-30 | 17.51 | $17.43 | 20909 |
| 2023-01-27 | 17.52 | $17.60 | 89432 |
| 2023-01-26 | 17.47 | $17.58 | 20241 |
| 2023-01-25 | 17.43 | $17.43 | 26600 |
| 2023-01-24 | 17.42 | $17.49 | 12305 |
| 2023-01-23 | 17.39 | $17.55 | 37609 |
| 2023-01-20 | 17.34 | $17.41 | 104300 |
| 2023-01-19 | 17.32 | $17.26 | 83336 |
| 2023-01-18 | 17.34 | $17.33 | 322000 |
| 2023-01-17 | 17.35 | $17.48 | 21504 |
| 2023-01-13 | 17.31 | $17.54 | 31348 |
| 2023-01-12 | 17.24 | $17.48 | 42846 |
| 2023-01-11 | 17.18 | $17.43 | 85825 |
| 2023-01-10 | 17.12 | $17.28 | 34722 |
| 2023-01-09 | 17.10 | $17.31 | 20109 |
| 2023-01-06 | 17.06 | $17.30 | 67300 |
| 2023-01-05 | 17.03 | $17.03 | 26400 |
| 2023-01-04 | 17.08 | $17.13 | 3215 |
| 2023-01-03 | 17.11 | $17.12 | 22032 |
| 2022-12-30 | 17.15 | $17.17 | 40200 |
| 2022-12-29 | 17.19 | $17.22 | 19720 |
| 2022-12-28 | 17.22 | $17.13 | 41630 |
| 2022-12-27 | 17.29 | $17.29 | 22345 |
| 2022-12-23 | 17.33 | $17.34 | 144412 |
| 2022-12-22 | 17.37 | $17.29 | 92800 |
| 2022-12-21 | 17.43 | $17.43 | 25605 |
| 2022-12-20 | 17.46 | $17.31 | 95200 |
| 2022-12-19 | 17.54 | $17.33 | 14400 |
| 2022-12-16 | 17.63 | $17.42 | 77346 |
| 2022-12-15 | 17.71 | $17.50 | 19321 |
| 2022-12-14 | 17.78 | $17.75 | 95635 |
| 2022-12-13 | 17.79 | $17.86 | 35040 |
| 2022-12-12 | 17.76 | $17.76 | 37400 |
| 2022-12-09 | 17.77 | $17.60 | 19000 |
| 2022-12-08 | 17.82 | $17.68 | 11720 |
| 2022-12-07 | 17.85 | $17.63 | 5536 |
| 2022-12-06 | 17.91 | $17.63 | 19800 |
| 2022-12-05 | 17.98 | $17.76 | 99847 |
| 2022-12-02 | 18.02 | $17.99 | 53900 |
| 2022-12-01 | 18.00 | $18.04 | 20300 |
| 2022-11-30 | 17.95 | $18.03 | 17600 |
| 2022-11-29 | 17.89 | $17.73 | 8504 |
| 2022-11-28 | 17.91 | $17.73 | 6100 |
| 2022-11-25 | 17.93 | $17.90 | 1500 |
| 2022-11-23 | 17.90 | $17.86 | 15118 |
| 2022-11-22 | 17.87 | $17.84 | 17714 |
| 2022-11-21 | 17.83 | $17.72 | 15200 |
| 2022-11-18 | 17.83 | $17.75 | 12500 |
| 2022-11-17 | 17.81 | $17.71 | 9800 |
| 2022-11-16 | 17.79 | $17.79 | 23300 |
| 2022-11-15 | 17.75 | $17.85 | 13749 |
| 2022-11-14 | 17.67 | $17.78 | 10904 |
| 2022-11-11 | 17.59 | $17.88 | 13036 |
| 2022-11-10 | 17.46 | $17.77 | 133448 |
| 2022-11-09 | 17.34 | $17.16 | 22115 |
| 2022-11-08 | 17.38 | $17.37 | 20203 |
| 2022-11-07 | 17.36 | $17.28 | 31549 |
| 2022-11-04 | 17.37 | $17.17 | 16227 |
| 2022-11-03 | 17.41 | $17.05 | 37600 |
| 2022-11-02 | 17.49 | $17.19 | 64400 |
| 2022-11-01 | 17.55 | $17.50 | 71619 |
| 2022-10-31 | 17.52 | $17.54 | 18938 |
| 2022-10-28 | 17.47 | $17.62 | 5700 |
| 2022-10-27 | 17.37 | $17.34 | 17943 |
| 2022-10-26 | 17.35 | $17.47 | 496200 |
| 2022-10-25 | 17.27 | $17.57 | 25323 |
| 2022-10-24 | 17.14 | $17.40 | 111513 |
| 2022-10-21 | 17.04 | $17.26 | 37200 |
| 2022-10-20 | 16.96 | $17.02 | 14100 |
| 2022-10-19 | 16.94 | $17.04 | 17100 |
| 2022-10-18 | 16.90 | $17.09 | 39638 |
| 2022-10-17 | 16.85 | $17.02 | 46315 |
| 2022-10-14 | 16.80 | $16.83 | 119900 |
| 2022-10-13 | 16.81 | $16.90 | 102148 |
| 2022-10-12 | 16.80 | $16.78 | 15200 |
| 2022-10-11 | 16.83 | $16.84 | 627 |
| 2022-10-10 | 16.85 | $16.83 | 15700 |
| 2022-10-07 | 16.87 | $16.89 | 15400 |
| 2022-10-06 | 16.88 | $17.04 | 2716 |
| 2022-10-05 | 16.85 | $17.02 | 28628 |
| 2022-10-04 | 16.82 | $17.04 | 17308 |
| 2022-10-03 | 16.78 | $16.86 | 15400 |
| 2022-09-30 | 16.80 | $16.82 | 6830 |
| 2022-09-29 | 16.82 | $16.84 | 22700 |
| 2022-09-28 | 16.86 | $16.94 | 27548 |
| 2022-09-27 | 16.87 | $16.85 | 53300 |
| 2022-09-26 | 16.91 | $16.89 | 208649 |
| 2022-09-23 | 16.96 | $16.89 | 29603 |
| 2022-09-22 | 17.01 | $17.03 | 228612 |
| 2022-09-21 | 17.04 | $17.05 | 260746 |
| 2022-09-20 | 17.07 | $17.06 | 23628 |
| 2022-09-19 | 17.10 | $17.10 | 28411 |
| 2022-09-16 | 17.13 | $17.07 | 12111 |
| 2022-09-15 | 17.18 | $17.19 | 111000 |
| 2022-09-14 | 17.21 | $17.21 | 17700 |
| 2022-09-13 | 17.23 | $17.22 | 26500 |
| 2022-09-12 | 17.26 | $17.47 | 234800 |
| 2022-09-09 | 17.22 | $17.40 | 5141 |
| 2022-09-08 | 17.19 | $17.30 | 15000 |
| 2022-09-07 | 17.19 | $17.22 | 31200 |
| 2022-09-06 | 17.21 | $17.10 | 13330 |
| 2022-09-02 | 17.29 | $17.13 | 13825 |
| 2022-09-01 | 17.37 | $17.20 | 37500 |
| 2022-08-31 | 17.44 | $17.23 | 45516 |
| 2022-08-30 | 17.53 | $17.32 | 63200 |
| 2022-08-29 | 17.60 | $17.41 | 16624 |
| 2022-08-26 | 17.67 | $17.44 | 16700 |
| 2022-08-25 | 17.73 | $17.65 | 21000 |
| 2022-08-24 | 17.74 | $17.54 | 25210 |
| 2022-08-23 | 17.79 | $17.54 | 16700 |
| 2022-08-22 | 17.85 | $17.62 | 75500 |
| 2022-08-19 | 17.90 | $17.73 | 1.0M |
| 2022-08-18 | 17.91 | $17.84 | 11310 |
| 2022-08-17 | 17.89 | $17.83 | 17522 |
| 2022-08-16 | 17.87 | $17.90 | 22900 |
| 2022-08-15 | 17.81 | $17.86 | 8206 |
| 2022-08-12 | 17.75 | $17.81 | 318500 |
| 2022-08-11 | 17.70 | $17.63 | 13417 |
| 2022-08-10 | 17.68 | $17.66 | 244200 |
| 2022-08-09 | 17.65 | $17.52 | 30245 |
| 2022-08-08 | 17.66 | $17.63 | 50918 |
| 2022-08-05 | 17.63 | $17.58 | 12338 |
| 2022-08-04 | 17.60 | $17.65 | 292904 |
| 2022-08-03 | 17.55 | $17.60 | 23220 |
| 2022-08-02 | 17.50 | $17.48 | 28317 |
| 2022-08-01 | 17.47 | $17.53 | 15400 |
| 2022-07-29 | 17.42 | $17.56 | 15323 |
| 2022-07-28 | 17.34 | $17.44 | 40649 |
| 2022-07-27 | 17.29 | $17.34 | 6405 |
| 2022-07-26 | 17.25 | $17.20 | 16600 |
| 2022-07-25 | 17.25 | $17.27 | 27900 |
| 2022-07-22 | 17.23 | $17.29 | 104000 |
| 2022-07-21 | 17.19 | $17.35 | 30600 |
| 2022-07-20 | 17.13 | $17.26 | 25200 |
| 2022-07-19 | 17.09 | $17.14 | 55046 |
| 2022-07-18 | 17.07 | $17.07 | 85804 |
| 2022-07-15 | 17.07 | $17.10 | 108200 |
| 2022-07-14 | 17.06 | $17.02 | 74500 |
| 2022-07-13 | 17.08 | $17.03 | 41100 |
| 2022-07-12 | 17.09 | $17.05 | 41700 |
| 2022-07-11 | 17.11 | $17.11 | 16700 |
| 2022-07-08 | 17.11 | $17.20 | 49600 |
| 2022-07-07 | 17.08 | $17.19 | 4500 |
| 2022-07-06 | 17.05 | $17.10 | 4100 |
| 2022-07-05 | 17.04 | $17.10 | 12800 |
| 2022-07-01 | 17.04 | $17.06 | 32512 |
| 2022-06-30 | 17.04 | $17.04 | 11700 |
| 2022-06-29 | 17.06 | $17.11 | 32022 |
| 2022-06-28 | 17.06 | $17.07 | 6109 |
| 2022-06-27 | 17.07 | $17.18 | 19002 |
| 2022-06-24 | 17.05 | $17.25 | 15100 |
| 2022-06-23 | 17.01 | $17.08 | 30236 |
| 2022-06-22 | 17.01 | $17.04 | 10346 |
| 2022-06-21 | 17.03 | $17.06 | 14100 |
| 2022-06-17 | 17.06 | $16.97 | 67311 |
| 2022-06-16 | 17.11 | $16.88 | 147800 |
| 2022-06-15 | 17.21 | $17.06 | 192428 |
| 2022-06-14 | 17.28 | $17.06 | 13202 |
| 2022-06-13 | 17.37 | $17.07 | 255100 |
| 2022-06-10 | 17.47 | $17.28 | 89318 |
| 2022-06-09 | 17.53 | $17.37 | 54902 |
| 2022-06-08 | 17.57 | $17.55 | 31700 |
| 2022-06-07 | 17.56 | $17.67 | 8917 |
| 2022-06-06 | 17.52 | $17.55 | 11100 |
| 2022-06-03 | 17.50 | $17.57 | 131145 |
| 2022-06-02 | 17.47 | $17.67 | 16447 |
| 2022-06-01 | 17.41 | $17.56 | 123003 |
| 2022-05-31 | 17.36 | $17.60 | 42520 |
| 2022-05-27 | 17.30 | $17.57 | 610300 |
| 2022-05-26 | 17.24 | $17.48 | 113000 |
| 2022-05-25 | 17.19 | $17.39 | 131100 |
| 2022-05-24 | 17.17 | $17.33 | 14900 |
| 2022-05-23 | 17.16 | $17.39 | 36307 |
| 2022-05-20 | 17.14 | $17.18 | 42400 |
| 2022-05-19 | 17.18 | $17.17 | 32108 |
| 2022-05-18 | 17.24 | $17.27 | 17644 |
| 2022-05-17 | 17.28 | $17.46 | 38830 |
| 2022-05-16 | 17.28 | $17.40 | 31528 |
| 2022-05-13 | 17.30 | $17.41 | 76421 |
| 2022-05-12 | 17.33 | $17.37 | 45700 |
| 2022-05-11 | 17.39 | $17.26 | 147900 |
| 2022-05-10 | 17.49 | $17.49 | 388317 |
| 2022-05-09 | 17.55 | $17.38 | 72302 |
| 2022-05-06 | 17.66 | $17.75 | 85032 |
| 2022-05-05 | 17.68 | $17.61 | 127540 |
| 2022-05-04 | 17.75 | $17.96 | 60806 |
| 2022-05-03 | 17.74 | $17.74 | 93800 |
| 2022-05-02 | 17.79 | $17.83 | 112303 |
| 2022-04-29 | 17.83 | $17.66 | 22442 |
| 2022-04-28 | 17.93 | $18.03 | 23130 |
| 2022-04-27 | 17.95 | $17.84 | 40000 |
| 2022-04-26 | 18.03 | $17.66 | 63437 |
| 2022-04-25 | 18.18 | $18.05 | 20500 |
| 2022-04-22 | 18.26 | $18.00 | 243414 |
| 2022-04-21 | 18.36 | $18.29 | 28300 |
| 2022-04-20 | 18.39 | $18.37 | 35200 |
| 2022-04-19 | 18.41 | $18.45 | 37100 |
| 2022-04-18 | 18.41 | $18.25 | 368700 |
| 2022-04-14 | 18.47 | $18.19 | 76000 |
| 2022-04-13 | 18.57 | $18.44 | 22500 |
| 2022-04-12 | 18.60 | $18.31 | 123500 |
| 2022-04-11 | 18.68 | $18.41 | 261100 |
| 2022-04-08 | 18.75 | $18.61 | 27043 |
| 2022-04-07 | 18.77 | $18.55 | 98700 |
| 2022-04-06 | 18.80 | $18.62 | 42400 |
| 2022-04-05 | 18.83 | $18.70 | 42340 |
| 2022-04-04 | 18.82 | $18.70 | 29945 |
| 2022-04-01 | 18.82 | $18.67 | 17100 |
| 2022-03-31 | 18.82 | $18.70 | 48000 |
| 2022-03-30 | 18.81 | $18.87 | 38318 |
| 2022-03-29 | 18.73 | $18.81 | 40700 |
| 2022-03-28 | 18.66 | $18.77 | 61328 |
| 2022-03-25 | 18.58 | $18.76 | 41103 |
| 2022-03-24 | 18.49 | $18.64 | 16232 |
| 2022-03-23 | 18.41 | $18.52 | 52600 |
| 2022-03-22 | 18.36 | $18.64 | 60614 |
| 2022-03-21 | 18.25 | $18.46 | 82500 |
| 2022-03-18 | 18.17 | $18.53 | 68000 |
| 2022-03-17 | 18.06 | $18.34 | 73200 |
| 2022-03-16 | 17.99 | $18.14 | 15827 |
| 2022-03-15 | 17.96 | $18.02 | 195416 |
| 2022-03-14 | 17.97 | $17.86 | 91518 |
| 2022-03-11 | 18.03 | $17.98 | 32902 |
| 2022-03-10 | 18.07 | $18.10 | 212400 |
| 2022-03-09 | 18.09 | $18.11 | 205500 |
| 2022-03-08 | 18.11 | $18.01 | 90200 |
| 2022-03-07 | 18.16 | $18.04 | 223718 |
| 2022-03-04 | 18.23 | $18.26 | 64000 |
| 2022-03-03 | 18.23 | $18.37 | 24600 |
| 2022-03-02 | 18.21 | $18.43 | 87400 |
| 2022-03-01 | 18.16 | $18.17 | 37318 |
| 2022-02-28 | 18.19 | $18.40 | 46200 |
| 2022-02-25 | 18.16 | $18.36 | 38200 |
| 2022-02-24 | 18.13 | $18.01 | 33745 |
| 2022-02-23 | 18.21 | $18.03 | 59900 |
| 2022-02-22 | 18.31 | $18.22 | 293300 |
| 2022-02-18 | 18.37 | $18.30 | 30123 |
| 2022-02-17 | 18.42 | $18.35 | 458622 |
| 2022-02-16 | 18.47 | $18.55 | 49424 |
| 2022-02-15 | 18.47 | $18.57 | 29629 |
| 2022-02-14 | 18.46 | $18.31 | 12814 |
| 2022-02-11 | 18.54 | $18.36 | 47041 |
| 2022-02-10 | 18.62 | $18.67 | 34400 |
| 2022-02-09 | 18.62 | $18.90 | 56400 |
| 2022-02-08 | 18.55 | $18.74 | 34800 |
| 2022-02-07 | 18.52 | $18.58 | 41200 |
| 2022-02-04 | 18.53 | $18.61 | 18441 |
| 2022-02-03 | 18.55 | $18.68 | 29117 |
| 2022-02-02 | 18.54 | $18.84 | 49046 |
| 2022-02-01 | 18.49 | $18.84 | 80616 |
| 2022-01-31 | 18.43 | $18.79 | 81328 |
| 2022-01-28 | 18.37 | $18.47 | 30948 |
| 2022-01-27 | 18.41 | $18.28 | 45200 |
| 2022-01-26 | 18.52 | $18.55 | 78049 |
| 2022-01-25 | 18.58 | $18.53 | 147345 |
| 2022-01-24 | 18.66 | $18.48 | 425700 |
| 2022-01-21 | 18.78 | $18.50 | 306500 |
| 2022-01-20 | 18.92 | $18.71 | 57818 |
| 2022-01-19 | 19.03 | $18.93 | 102100 |
| 2022-01-18 | 19.09 | $18.88 | 48829 |
| 2022-01-14 | 19.19 | $19.08 | 28238 |
| 2022-01-13 | 19.24 | $19.23 | 107907 |
| 2022-01-12 | 19.26 | $19.21 | 75200 |
| 2022-01-11 | 19.29 | $19.22 | 220700 |
| 2022-01-10 | 19.32 | $19.14 | 122700 |
| 2022-01-07 | 19.39 | $19.30 | 64400 |
| 2022-01-06 | 19.42 | $19.25 | 49814 |
| 2022-01-05 | 19.48 | $19.24 | 220235 |
| 2022-01-04 | 19.55 | $19.53 | 56328 |
| 2022-01-03 | 19.54 | $19.48 | 59600 |
| 2021-12-31 | 19.54 | $19.51 | 22725 |
| 2021-12-30 | 19.53 | $19.57 | 113000 |
| 2021-12-29 | 19.50 | $19.64 | 79821 |
| 2021-12-28 | 19.44 | $19.56 | 55739 |
| 2021-12-27 | 19.39 | $19.60 | 37300 |
| 2021-12-23 | 19.32 | $19.51 | 38926 |
| 2021-12-22 | 19.26 | $19.42 | 28542 |
| 2021-12-21 | 19.22 | $19.29 | 47843 |
| 2021-12-20 | 19.20 | $18.92 | 64008 |
| 2021-12-17 | 19.31 | $19.21 | 85303 |
| 2021-12-16 | 19.34 | $19.34 | 45013 |
| 2021-12-15 | 19.34 | $19.40 | 30616 |
| 2021-12-14 | 19.31 | $19.24 | 254220 |
| 2021-12-13 | 19.34 | $19.39 | 48400 |
| 2021-12-10 | 19.32 | $19.42 | 81200 |
| 2021-12-09 | 19.28 | $19.36 | 58515 |
| 2021-12-08 | 19.26 | $19.40 | 93100 |
| 2021-12-07 | 19.21 | $19.37 | 53116 |
| 2021-12-06 | 19.17 | $19.21 | 30700 |
| 2021-12-03 | 19.17 | $19.10 | 33100 |
| 2021-12-02 | 19.21 | $19.18 | 62413 |
| 2021-12-01 | 19.22 | $19.00 | 35118 |
| 2021-11-30 | 19.30 | $19.05 | 32029 |
| 2021-11-29 | 19.38 | $19.26 | 40135 |
| 2021-11-26 | 19.41 | $19.11 | 18207 |
| 2021-11-24 | 19.49 | $19.47 | 68000 |
| 2021-11-23 | 19.47 | $19.35 | 27900 |
| 2021-11-22 | 19.48 | $19.39 | 26415 |
| 2021-11-19 | 19.48 | $19.39 | 107921 |
| 2021-11-18 | 19.47 | $19.42 | 22700 |
| 2021-11-17 | 19.46 | $19.35 | 36300 |
| 2021-11-16 | 19.45 | $19.43 | 46100 |
| 2021-11-15 | 19.42 | $19.27 | 34900 |
| 2021-11-12 | 19.43 | $19.33 | 100600 |
| 2021-11-11 | 19.43 | $19.28 | 21337 |
| 2021-11-10 | 19.43 | $19.25 | 16602 |
| 2021-11-09 | 19.43 | $19.33 | 29230 |
| 2021-11-08 | 19.41 | $19.43 | 50113 |
| 2021-11-05 | 19.35 | $19.44 | 39700 |
| 2021-11-04 | 19.27 | $19.37 | 27808 |
| 2021-11-03 | 19.19 | $19.26 | 98100 |
| 2021-11-02 | 19.13 | $19.14 | 25947 |
| 2021-11-01 | 19.08 | $19.07 | 43728 |
| 2021-10-29 | 19.05 | $19.13 | 27045 |
| 2021-10-28 | 18.98 | $18.99 | 17200 |
| 2021-10-27 | 18.94 | $18.96 | 5200 |
| 2021-10-26 | 18.91 | $19.01 | 26100 |
| 2021-10-25 | 18.84 | $18.90 | 30300 |
| 2021-10-22 | 18.80 | $18.90 | 29700 |
| 2021-10-21 | 18.74 | $18.85 | 19000 |
| 2021-10-20 | 18.69 | $18.89 | 75638 |
| 2021-10-19 | 18.61 | $18.87 | 43533 |
| 2021-10-18 | 18.52 | $18.77 | 33441 |
| 2021-10-15 | 18.45 | $18.71 | 100100 |
| 2021-10-14 | 18.37 | $18.61 | 17638 |
| 2021-10-13 | 18.31 | $18.38 | 35600 |
| 2021-10-12 | 18.32 | $18.32 | 63829 |
| 2021-10-11 | 18.35 | $18.38 | 141415 |
| 2021-10-08 | 18.36 | $18.49 | 14425 |
| 2021-10-07 | 18.35 | $18.46 | 22627 |
| 2021-10-06 | 18.34 | $18.39 | 100132 |
| 2021-10-05 | 18.36 | $18.41 | 140833 |
| 2021-10-04 | 18.37 | $18.31 | 66346 |
| 2021-10-01 | 18.43 | $18.43 | 12300 |
| 2021-09-30 | 18.45 | $18.25 | 53200 |
| 2021-09-29 | 18.55 | $18.46 | 11949 |
| 2021-09-28 | 18.60 | $18.48 | 108549 |
| 2021-09-27 | 18.65 | $18.70 | 27900 |
| 2021-09-24 | 18.65 | $18.76 | 9407 |
| 2021-09-23 | 18.63 | $18.73 | 3234 |
| 2021-09-22 | 18.61 | $18.58 | 9600 |
| 2021-09-21 | 18.64 | $18.49 | 25300 |
| 2021-09-20 | 18.71 | $18.43 | 29000 |
| 2021-09-17 | 18.80 | $18.72 | 16500 |
| 2021-09-16 | 18.83 | $18.82 | 26400 |
| 2021-09-15 | 18.83 | $18.85 | 34200 |
| 2021-09-14 | 18.82 | $18.63 | 5604 |
| 2021-09-13 | 18.88 | $18.81 | 41008 |
| 2021-09-10 | 18.89 | $18.76 | 31600 |
| 2021-09-09 | 18.92 | $18.86 | 29900 |
| 2021-09-08 | 18.93 | $18.90 | 225725 |
| 2021-09-07 | 18.92 | $18.91 | 33116 |
| 2021-09-03 | 18.90 | $18.92 | 24529 |
| 2021-09-02 | 18.87 | $18.92 | 19947 |
| 2021-09-01 | 18.84 | $18.82 | 36602 |
| 2021-08-31 | 18.82 | $18.83 | 33400 |
| 2021-08-30 | 18.80 | $18.83 | 14419 |
| 2021-08-27 | 18.78 | $18.83 | 13112 |
| 2021-08-26 | 18.75 | $18.75 | 17603 |
| 2021-08-25 | 18.73 | $18.79 | 22006 |
| 2021-08-24 | 18.70 | $18.70 | 7813 |
| 2021-08-23 | 18.68 | $18.73 | 32822 |
| 2021-08-20 | 18.65 | $18.65 | 108100 |
| 2021-08-19 | 18.64 | $18.51 | 37029 |
| 2021-08-18 | 18.67 | $18.52 | 27920 |
| 2021-08-17 | 18.71 | $18.64 | 16800 |
| 2021-08-16 | 18.71 | $18.72 | 18138 |
| 2021-08-13 | 18.68 | $18.69 | 21724 |
| 2021-08-12 | 18.66 | $18.66 | 28400 |
| 2021-08-11 | 18.63 | $18.64 | 973013 |
| 2021-08-10 | 18.61 | $18.59 | 60131 |
| 2021-08-09 | 18.59 | $18.58 | 16100 |
| 2021-08-06 | 18.58 | $18.58 | 10200 |
| 2021-08-05 | 18.56 | $18.54 | 36421 |
| 2021-08-04 | 18.54 | $18.49 | 27623 |
| 2021-08-03 | 18.53 | $18.53 | 10800 |
| 2021-08-02 | 18.51 | $18.46 | 21213 |
| 2021-07-30 | 18.51 | $18.44 | 9837 |
| 2021-07-29 | 18.50 | $18.54 | 6200 |
| 2021-07-28 | 18.47 | $18.47 | 4400 |
| 2021-07-27 | 18.44 | $18.47 | 58200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.11
2026-07-24
Close Price
$26.45
Vol: 57519
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.33
Average
54.44
Maximum
75.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.11 | $26.45 | 57519 |
| 2026-07-23 | 46.65 | $26.43 | 30545 |
| 2026-07-22 | 52.67 | $26.71 | 25922 |
| 2026-07-21 | 52.67 | $26.71 | 47839 |
| 2026-07-20 | 48.61 | $26.52 | 112000 |
| 2026-07-17 | 50.79 | $26.62 | 48700 |
| 2026-07-16 | 54.25 | $26.77 | 69500 |
| 2026-07-15 | 56.44 | $26.86 | 59940 |
| 2026-07-14 | 55.87 | $26.83 | 114200 |
| 2026-07-13 | 53.79 | $26.72 | 61819 |
| 2026-07-10 | 57.30 | $26.87 | 74835 |
| 2026-07-09 | 55.84 | $26.79 | 50728 |
| 2026-07-08 | 53.18 | $26.65 | 97333 |
| 2026-07-07 | 54.06 | $26.69 | 37122 |
| 2026-07-06 | 56.75 | $26.81 | 70247 |
| 2026-07-02 | 53.45 | $26.63 | 141406 |
| 2026-07-01 | 53.45 | $26.63 | 67611 |
| 2026-06-30 | 54.07 | $26.66 | 116900 |
| 2026-06-29 | 51.95 | $26.54 | 133142 |
| 2026-06-26 | 47.12 | $26.29 | 149819 |
| 2026-06-25 | 48.04 | $26.34 | 520200 |
| 2026-06-24 | 49.13 | $26.40 | 48043 |
| 2026-06-23 | 48.76 | $26.38 | 116241 |
| 2026-06-22 | 53.15 | $26.62 | 267748 |
| 2026-06-18 | 55.11 | $26.72 | 76637 |
| 2026-06-17 | 52.08 | $26.54 | 85315 |
| 2026-06-16 | 57.17 | $26.79 | 104748 |
| 2026-06-15 | 59.37 | $26.89 | 175500 |
| 2026-06-12 | 54.36 | $26.59 | 54800 |
| 2026-06-11 | 52.50 | $26.49 | 145330 |
| 2026-06-10 | 46.28 | $26.19 | 293700 |
| 2026-06-09 | 51.88 | $26.45 | 126914 |
| 2026-06-08 | 53.05 | $26.50 | 76238 |
| 2026-06-05 | 53.28 | $26.51 | 30836 |
| 2026-06-04 | 66.66 | $27.00 | 49000 |
| 2026-06-03 | 65.66 | $26.94 | 101800 |
| 2026-06-02 | 71.44 | $27.11 | 37239 |
| 2026-06-01 | 70.27 | $27.03 | 44400 |
| 2026-05-29 | 69.38 | $26.97 | 181600 |
| 2026-05-28 | 69.38 | $26.97 | 123746 |
| 2026-05-27 | 66.82 | $26.80 | 146200 |
| 2026-05-26 | 67.45 | $26.82 | 109901 |
| 2026-05-22 | 65.44 | $26.69 | 99029 |
| 2026-05-21 | 64.15 | $26.61 | 115629 |
| 2026-05-20 | 63.50 | $26.57 | 63800 |
| 2026-05-19 | 60.26 | $26.38 | 47700 |
| 2026-05-18 | 64.56 | $26.53 | 74000 |
| 2026-05-15 | 65.45 | $26.56 | 49714 |
| 2026-05-14 | 74.18 | $26.83 | 57907 |
| 2026-05-13 | 72.36 | $26.69 | 55040 |
| 2026-05-12 | 70.23 | $26.54 | 31518 |
| 2026-05-11 | 72.35 | $26.60 | 39739 |
| 2026-05-08 | 71.95 | $26.57 | 42149 |
| 2026-05-07 | 69.72 | $26.41 | 50328 |
| 2026-05-06 | 71.75 | $26.47 | 137519 |
| 2026-05-05 | 67.56 | $26.19 | 165500 |
| 2026-05-04 | 64.52 | $26.02 | 101240 |
| 2026-05-01 | 67.71 | $26.11 | 69200 |
| 2026-04-30 | 66.49 | $26.04 | 263200 |
| 2026-04-29 | 63.06 | $25.86 | 51803 |
| 2026-04-28 | 64.45 | $25.90 | 37700 |
| 2026-04-27 | 68.01 | $26.00 | 31900 |
| 2026-04-24 | 67.67 | $25.98 | 99400 |
| 2026-04-23 | 65.03 | $25.83 | 59314 |
| 2026-04-22 | 67.47 | $25.90 | 369342 |
| 2026-04-21 | 64.58 | $25.74 | 93300 |
| 2026-04-20 | 67.06 | $25.81 | 60701 |
| 2026-04-17 | 68.49 | $25.85 | 139856 |
| 2026-04-16 | 64.95 | $25.65 | 115600 |
| 2026-04-15 | 64.76 | $25.64 | 165300 |
| 2026-04-14 | 62.47 | $25.52 | 70926 |
| 2026-04-13 | 57.67 | $25.30 | 57907 |
| 2026-04-10 | 54.93 | $25.19 | 140600 |
| 2026-04-09 | 54.42 | $25.17 | 118800 |
| 2026-04-08 | 52.11 | $25.08 | 81800 |
| 2026-04-07 | 44.36 | $24.82 | 58800 |
| 2026-04-06 | 43.01 | $24.78 | 63115 |
| 2026-04-02 | 43.51 | $24.80 | 86233 |
| 2026-04-01 | 42.88 | $24.78 | 194800 |
| 2026-03-31 | 40.34 | $24.70 | 542535 |
| 2026-03-30 | 31.71 | $24.46 | 175308 |
| 2026-03-27 | 31.89 | $24.47 | 71617 |
| 2026-03-26 | 33.54 | $24.56 | 84700 |
| 2026-03-25 | 38.86 | $24.81 | 41300 |
| 2026-03-24 | 36.57 | $24.75 | 76526 |
| 2026-03-23 | 38.15 | $24.82 | 56715 |
| 2026-03-20 | 32.17 | $24.67 | 53500 |
| 2026-03-19 | 35.91 | $24.84 | 48111 |
| 2026-03-18 | 37.36 | $24.90 | 91518 |
| 2026-03-17 | 42.56 | $25.09 | 203307 |
| 2026-03-16 | 39.18 | $25.01 | 121729 |
| 2026-03-13 | 36.04 | $24.94 | 85424 |
| 2026-03-12 | 38.46 | $25.03 | 143415 |
| 2026-03-11 | 43.03 | $25.18 | 57400 |
| 2026-03-10 | 45.07 | $25.24 | 271000 |
| 2026-03-09 | 45.75 | $25.26 | 219900 |
| 2026-03-06 | 42.87 | $25.19 | 133200 |
| 2026-03-05 | 45.85 | $25.28 | 71202 |
| 2026-03-04 | 47.96 | $25.34 | 91522 |
| 2026-03-03 | 45.16 | $25.27 | 83434 |
| 2026-03-02 | 49.10 | $25.38 | 42022 |
| 2026-02-27 | 49.10 | $25.38 | 336434 |
| 2026-02-26 | 50.55 | $25.42 | 91000 |
| 2026-02-25 | 52.77 | $25.48 | 67300 |
| 2026-02-24 | 50.72 | $25.42 | 96400 |
| 2026-02-23 | 47.84 | $25.34 | 60249 |
| 2026-02-20 | 49.92 | $25.40 | 67700 |
| 2026-02-19 | 48.50 | $25.36 | 68803 |
| 2026-02-18 | 48.15 | $25.35 | 102247 |
| 2026-02-17 | 45.72 | $25.28 | 301900 |
| 2026-02-13 | 47.85 | $25.35 | 113039 |
| 2026-02-12 | 47.18 | $25.33 | 54135 |
| 2026-02-11 | 53.38 | $25.52 | 142624 |
| 2026-02-10 | 55.19 | $25.57 | 158300 |
| 2026-02-09 | 55.19 | $25.57 | 139600 |
| 2026-02-06 | 53.18 | $25.50 | 165200 |
| 2026-02-05 | 45.95 | $25.28 | 408021 |
| 2026-02-04 | 49.59 | $25.39 | 114500 |
| 2026-02-03 | 49.93 | $25.40 | 87342 |
| 2026-02-02 | 56.18 | $25.57 | 66916 |
| 2026-01-30 | 54.26 | $25.51 | 98714 |
| 2026-01-29 | 56.21 | $25.56 | 177931 |
| 2026-01-28 | 56.99 | $25.58 | 127000 |
| 2026-01-27 | 56.99 | $25.58 | 135900 |
| 2026-01-26 | 52.87 | $25.44 | 152412 |
| 2026-01-23 | 51.93 | $25.41 | 95540 |
| 2026-01-22 | 51.01 | $25.38 | 105600 |
| 2026-01-21 | 48.82 | $25.31 | 237426 |
| 2026-01-20 | 43.72 | $25.16 | 56349 |
| 2026-01-16 | 53.52 | $25.45 | 35142 |
| 2026-01-15 | 53.92 | $25.46 | 65743 |
| 2026-01-14 | 53.92 | $25.46 | 86800 |
| 2026-01-13 | 55.40 | $25.50 | 83237 |
| 2026-01-12 | 56.13 | $25.52 | 65100 |
| 2026-01-09 | 57.21 | $25.55 | 56500 |
| 2026-01-08 | 54.14 | $25.44 | 36100 |
| 2026-01-07 | 53.86 | $25.43 | 63200 |
| 2026-01-06 | 54.83 | $25.46 | 91100 |
| 2026-01-05 | 52.09 | $25.36 | 109300 |
| 2026-01-02 | 51.25 | $25.33 | 122736 |
| 2025-12-31 | 47.75 | $25.21 | 86000 |
| 2025-12-30 | 52.20 | $25.36 | 178300 |
| 2025-12-29 | 53.78 | $25.41 | 99637 |
| 2025-12-26 | 55.71 | $25.47 | 24336 |
| 2025-12-24 | 56.35 | $25.49 | 45305 |
| 2025-12-23 | 53.83 | $25.39 | 63268 |
| 2025-12-22 | 55.04 | $25.43 | 104707 |
| 2025-12-19 | 52.24 | $25.32 | 80620 |
| 2025-12-18 | 49.81 | $25.23 | 113100 |
| 2025-12-17 | 44.78 | $25.06 | 143042 |
| 2025-12-16 | 52.08 | $25.31 | 133900 |
| 2025-12-15 | 51.78 | $25.30 | 69916 |
| 2025-12-12 | 53.69 | $25.36 | 98900 |
| 2025-12-11 | 62.00 | $25.59 | 72300 |
| 2025-12-10 | 59.68 | $25.50 | 51700 |
| 2025-12-09 | 58.34 | $25.45 | 145406 |
| 2025-12-08 | 57.80 | $25.43 | 92544 |
| 2025-12-05 | 59.62 | $25.48 | 81200 |
| 2025-12-04 | 58.63 | $25.44 | 82700 |
| 2025-12-03 | 58.97 | $25.45 | 85826 |
| 2025-12-02 | 56.81 | $25.36 | 158800 |
| 2025-12-01 | 57.45 | $25.38 | 59539 |
| 2025-11-28 | 58.70 | $25.42 | 18500 |
| 2025-11-26 | 58.49 | $25.41 | 108825 |
| 2025-11-25 | 55.87 | $25.29 | 306800 |
| 2025-11-24 | 53.06 | $25.17 | 77300 |
| 2025-11-21 | 47.50 | $24.96 | 66226 |
| 2025-11-20 | 44.84 | $24.87 | 92915 |
| 2025-11-19 | 49.04 | $25.03 | 87000 |
| 2025-11-18 | 48.47 | $25.01 | 98700 |
| 2025-11-17 | 51.20 | $25.11 | 68700 |
| 2025-11-14 | 54.10 | $25.21 | 76505 |
| 2025-11-13 | 54.68 | $25.23 | 76515 |
| 2025-11-12 | 62.42 | $25.47 | 70937 |
| 2025-11-11 | 61.56 | $25.43 | 190200 |
| 2025-11-10 | 59.58 | $25.34 | 119923 |
| 2025-11-07 | 54.93 | $25.15 | 141510 |
| 2025-11-06 | 55.56 | $25.17 | 91000 |
| 2025-11-05 | 58.82 | $25.27 | 58200 |
| 2025-11-04 | 59.15 | $25.28 | 62034 |
| 2025-11-03 | 64.28 | $25.43 | 121600 |
| 2025-10-31 | 64.08 | $25.42 | 315900 |
| 2025-10-30 | 63.31 | $25.38 | 98000 |
| 2025-10-29 | 68.92 | $25.54 | 2.2M |
| 2025-10-28 | 68.75 | $25.53 | 195500 |
| 2025-10-27 | 67.45 | $25.45 | 87510 |
| 2025-10-24 | 63.03 | $25.21 | 55000 |
| 2025-10-23 | 60.94 | $25.11 | 156400 |
| 2025-10-22 | 58.24 | $24.99 | 96934 |
| 2025-10-21 | 61.61 | $25.09 | 68500 |
| 2025-10-20 | 60.30 | $25.03 | 70527 |
| 2025-10-17 | 57.79 | $24.92 | 99710 |
| 2025-10-16 | 56.12 | $24.85 | 132600 |
| 2025-10-15 | 57.99 | $24.91 | 236746 |
| 2025-10-14 | 57.08 | $24.87 | 100900 |
| 2025-10-13 | 56.18 | $24.83 | 101530 |
| 2025-10-10 | 52.65 | $24.68 | 66013 |
| 2025-10-09 | 65.75 | $25.07 | 51805 |
| 2025-10-08 | 69.11 | $25.15 | 101127 |
| 2025-10-07 | 66.25 | $25.01 | 94511 |
| 2025-10-06 | 69.75 | $25.09 | 343138 |
| 2025-10-03 | 68.36 | $25.02 | 107700 |
| 2025-10-02 | 67.96 | $25.00 | 48136 |
| 2025-10-01 | 67.57 | $24.98 | 83600 |
| 2025-09-30 | 66.41 | $24.92 | 160601 |
| 2025-09-29 | 64.38 | $24.82 | 35819 |
| 2025-09-26 | 62.67 | $24.74 | 102933 |
| 2025-09-25 | 60.65 | $24.65 | 95100 |
| 2025-09-24 | 65.51 | $24.78 | 62400 |
| 2025-09-23 | 67.90 | $24.84 | 150200 |
| 2025-09-22 | 72.06 | $24.94 | 48205 |
| 2025-09-19 | 70.15 | $24.83 | 41841 |
| 2025-09-18 | 67.25 | $24.68 | 101105 |
| 2025-09-17 | 65.77 | $24.61 | 39000 |
| 2025-09-16 | 68.28 | $24.67 | 43700 |
| 2025-09-15 | 68.69 | $24.68 | 67900 |
| 2025-09-12 | 65.73 | $24.53 | 39532 |
| 2025-09-11 | 66.93 | $24.56 | 144700 |
| 2025-09-10 | 64.68 | $24.45 | 79600 |
| 2025-09-09 | 62.48 | $24.35 | 33500 |
| 2025-09-08 | 60.85 | $24.28 | 27200 |
| 2025-09-05 | 59.90 | $24.24 | 82421 |
| 2025-09-04 | 60.60 | $24.26 | 296906 |
| 2025-09-03 | 56.79 | $24.10 | 28100 |
| 2025-09-02 | 55.78 | $24.06 | 63300 |
| 2025-08-29 | 58.38 | $24.14 | 52936 |
| 2025-08-28 | 64.06 | $24.30 | 34304 |
| 2025-08-27 | 62.77 | $24.24 | 38600 |
| 2025-08-26 | 60.77 | $24.15 | 38129 |
| 2025-08-25 | 58.89 | $24.07 | 140923 |
| 2025-08-22 | 61.69 | $24.15 | 233800 |
| 2025-08-21 | 55.11 | $23.89 | 62239 |
| 2025-08-20 | 59.60 | $24.01 | 48000 |
| 2025-08-19 | 59.34 | $24.00 | 25647 |
| 2025-08-18 | 63.23 | $24.10 | 205900 |
| 2025-08-15 | 63.63 | $24.11 | 91038 |
| 2025-08-14 | 65.99 | $24.17 | 53712 |
| 2025-08-13 | 67.58 | $24.21 | 65000 |
| 2025-08-12 | 66.43 | $24.15 | 61600 |
| 2025-08-11 | 61.93 | $23.94 | 93225 |
| 2025-08-08 | 63.47 | $23.98 | 43300 |
| 2025-08-07 | 60.44 | $23.85 | 242700 |
| 2025-08-06 | 60.20 | $23.84 | 186445 |
| 2025-08-05 | 56.40 | $23.69 | 81419 |
| 2025-08-04 | 61.21 | $23.82 | 49114 |
| 2025-08-01 | 53.72 | $23.56 | 123200 |
| 2025-07-31 | 65.22 | $23.81 | 74030 |
| 2025-07-30 | 66.30 | $23.83 | 54700 |
| 2025-07-29 | 70.16 | $23.90 | 56014 |
| 2025-07-28 | 73.65 | $23.96 | 39300 |
| 2025-07-25 | 72.79 | $23.92 | 86335 |
| 2025-07-24 | 72.36 | $23.90 | 32600 |
| 2025-07-23 | 71.51 | $23.86 | 63500 |
| 2025-07-22 | 68.78 | $23.74 | 38100 |
| 2025-07-21 | 68.30 | $23.72 | 35839 |
| 2025-07-18 | 69.31 | $23.74 | 50222 |
| 2025-07-17 | 69.81 | $23.75 | 49947 |
| 2025-07-16 | 68.75 | $23.70 | 120514 |
| 2025-07-15 | 66.76 | $23.61 | 452720 |
| 2025-07-14 | 67.21 | $23.62 | 30330 |
| 2025-07-11 | 66.34 | $23.58 | 39700 |
| 2025-07-10 | 68.94 | $23.64 | 20800 |
| 2025-07-09 | 68.15 | $23.60 | 22717 |
| 2025-07-08 | 66.75 | $23.53 | 65700 |
| 2025-07-07 | 68.80 | $23.58 | 94935 |
| 2025-07-03 | 73.08 | $23.68 | 21300 |
| 2025-07-02 | 71.03 | $23.56 | 83427 |
| 2025-07-01 | 69.94 | $23.50 | 86631 |
| 2025-06-30 | 69.94 | $23.50 | 147410 |
| 2025-06-27 | 67.35 | $23.36 | 24726 |
| 2025-06-26 | 66.17 | $23.30 | 74900 |
| 2025-06-25 | 64.11 | $23.20 | 91340 |
| 2025-06-24 | 64.11 | $23.20 | 29400 |
| 2025-06-23 | 59.67 | $23.00 | 42305 |
| 2025-06-20 | 56.06 | $22.86 | 173428 |
| 2025-06-18 | 57.45 | $22.90 | 46727 |
| 2025-06-17 | 60.31 | $22.98 | 40907 |
| 2025-06-16 | 60.67 | $22.99 | 34144 |
| 2025-06-13 | 58.81 | $22.91 | 32600 |
| 2025-06-12 | 63.43 | $23.04 | 24600 |
| 2025-06-11 | 63.43 | $23.04 | 50400 |
| 2025-06-10 | 62.82 | $23.01 | 42429 |
| 2025-06-09 | 62.02 | $22.97 | 37600 |
| 2025-06-06 | 61.63 | $22.95 | 45700 |
| 2025-06-05 | 58.58 | $22.80 | 33547 |
| 2025-06-04 | 61.69 | $22.90 | 57700 |
| 2025-06-03 | 62.63 | $22.93 | 85205 |
| 2025-06-02 | 59.90 | $22.79 | 113646 |
| 2025-05-30 | 58.67 | $22.73 | 253300 |
| 2025-05-29 | 59.84 | $22.77 | 57300 |
| 2025-05-28 | 58.06 | $22.68 | 59542 |
| 2025-05-27 | 60.90 | $22.78 | 56824 |
| 2025-05-23 | 55.53 | $22.52 | 57500 |
| 2025-05-22 | 56.96 | $22.57 | 25417 |
| 2025-05-21 | 58.68 | $22.63 | 54741 |
| 2025-05-20 | 64.22 | $22.81 | 28400 |
| 2025-05-19 | 65.86 | $22.86 | 19006 |
| 2025-05-16 | 65.86 | $22.86 | 45741 |
| 2025-05-15 | 64.38 | $22.77 | 31500 |
| 2025-05-14 | 62.85 | $22.68 | 30922 |
| 2025-05-13 | 63.14 | $22.69 | 102300 |
| 2025-05-12 | 61.82 | $22.61 | 86437 |
| 2025-05-09 | 55.81 | $22.29 | 35041 |
| 2025-05-08 | 55.60 | $22.28 | 50300 |
| 2025-05-07 | 54.38 | $22.22 | 39348 |
| 2025-05-06 | 54.62 | $22.23 | 61600 |
| 2025-05-05 | 55.07 | $22.25 | 43100 |
| 2025-05-02 | 58.33 | $22.39 | 49600 |
| 2025-05-01 | 54.10 | $22.16 | 63100 |
| 2025-04-30 | 54.32 | $22.17 | 635406 |
| 2025-04-29 | 52.22 | $22.06 | 59643 |
| 2025-04-28 | 51.65 | $22.03 | 32931 |
| 2025-04-25 | 50.12 | $21.95 | 193329 |
| 2025-04-24 | 50.88 | $21.99 | 189015 |
| 2025-04-23 | 47.27 | $21.80 | 47500 |
| 2025-04-22 | 44.18 | $21.65 | 180536 |
| 2025-04-21 | 39.72 | $21.45 | 101515 |
| 2025-04-17 | 42.81 | $21.64 | 40245 |
| 2025-04-16 | 42.81 | $21.64 | 286700 |
| 2025-04-15 | 45.32 | $21.79 | 43900 |
| 2025-04-14 | 46.18 | $21.84 | 52800 |
| 2025-04-11 | 45.79 | $21.82 | 435176 |
| 2025-04-10 | 41.78 | $21.62 | 66200 |
| 2025-04-09 | 45.11 | $21.83 | 53915 |
| 2025-04-08 | 29.33 | $21.21 | 119214 |
| 2025-04-07 | 29.72 | $21.24 | 135540 |
| 2025-04-04 | 31.31 | $21.36 | 134400 |
| 2025-04-03 | 36.60 | $21.70 | 59900 |
| 2025-04-02 | 42.86 | $22.01 | 40715 |
| 2025-04-01 | 41.95 | $21.98 | 53300 |
| 2025-03-31 | 39.50 | $21.90 | 166522 |
| 2025-03-28 | 38.57 | $21.87 | 28700 |
| 2025-03-27 | 42.25 | $22.05 | 26115 |
| 2025-03-26 | 43.12 | $22.09 | 36832 |
| 2025-03-25 | 45.56 | $22.20 | 50400 |
| 2025-03-24 | 45.02 | $22.18 | 42447 |
| 2025-03-21 | 40.55 | $22.02 | 18700 |
| 2025-03-20 | 39.68 | $21.99 | 33104 |
| 2025-03-19 | 40.43 | $22.03 | 43300 |
| 2025-03-18 | 37.62 | $21.93 | 29944 |
| 2025-03-17 | 39.39 | $22.03 | 44228 |
| 2025-03-14 | 37.72 | $21.97 | 55987 |
| 2025-03-13 | 32.44 | $21.79 | 75600 |
| 2025-03-12 | 34.78 | $21.94 | 26406 |
| 2025-03-11 | 34.78 | $21.94 | 105600 |
| 2025-03-10 | 36.02 | $22.02 | 50864 |
| 2025-03-07 | 40.13 | $22.26 | 55200 |
| 2025-03-06 | 38.75 | $22.21 | 65900 |
| 2025-03-05 | 42.48 | $22.41 | 52939 |
| 2025-03-04 | 38.85 | $22.28 | 86447 |
| 2025-03-03 | 41.74 | $22.43 | 74500 |
| 2025-02-28 | 46.56 | $22.65 | 279700 |
| 2025-02-27 | 40.63 | $22.45 | 61400 |
| 2025-02-26 | 45.96 | $22.67 | 62100 |
| 2025-02-25 | 45.34 | $22.65 | 41607 |
| 2025-02-24 | 46.35 | $22.69 | 158111 |
| 2025-02-21 | 48.13 | $22.76 | 75400 |
| 2025-02-20 | 55.68 | $23.02 | 105000 |
| 2025-02-19 | 58.00 | $23.09 | 46418 |
| 2025-02-18 | 56.27 | $23.02 | 38100 |
| 2025-02-14 | 55.26 | $22.98 | 55800 |
| 2025-02-13 | 55.57 | $22.99 | 47600 |
| 2025-02-12 | 52.60 | $22.87 | 102118 |
| 2025-02-11 | 54.32 | $22.93 | 68943 |
| 2025-02-10 | 53.60 | $22.90 | 19300 |
| 2025-02-07 | 51.16 | $22.80 | 43197 |
| 2025-02-06 | 55.61 | $22.96 | 21100 |
| 2025-02-05 | 53.45 | $22.87 | 33601 |
| 2025-02-04 | 52.96 | $22.85 | 37749 |
| 2025-02-03 | 50.78 | $22.76 | 37318 |
| 2025-01-31 | 53.40 | $22.86 | 276100 |
| 2025-01-30 | 55.01 | $22.92 | 20900 |
| 2025-01-29 | 53.45 | $22.85 | 34100 |
| 2025-01-28 | 56.94 | $22.98 | 59500 |
| 2025-01-27 | 52.65 | $22.79 | 554400 |
| 2025-01-24 | 58.47 | $22.99 | 24544 |
| 2025-01-23 | 59.09 | $23.01 | 35800 |
| 2025-01-22 | 58.04 | $22.96 | 17035 |
| 2025-01-21 | 54.93 | $22.82 | 29300 |
| 2025-01-17 | 52.80 | $22.73 | 44631 |
| 2025-01-16 | 48.71 | $22.57 | 26716 |
| 2025-01-15 | 49.22 | $22.59 | 35200 |
| 2025-01-14 | 43.33 | $22.38 | 86322 |
| 2025-01-13 | 41.81 | $22.33 | 30142 |
| 2025-01-10 | 42.02 | $22.34 | 76325 |
| 2025-01-08 | 46.57 | $22.54 | 45340 |
| 2025-01-07 | 44.87 | $22.48 | 54546 |
| 2025-01-06 | 49.35 | $22.66 | 63912 |
| 2025-01-03 | 46.53 | $22.56 | 81700 |
| 2025-01-02 | 42.59 | $22.43 | 41500 |
| 2024-12-31 | 41.65 | $22.40 | 173400 |
| 2024-12-30 | 44.67 | $22.53 | 50600 |
| 2024-12-27 | 46.64 | $22.61 | 56134 |
| 2024-12-26 | 56.08 | $22.93 | 36300 |
| 2024-12-24 | 55.00 | $22.89 | 11400 |
| 2024-12-23 | 51.90 | $22.78 | 401900 |
| 2024-12-20 | 48.55 | $22.67 | 29207 |
| 2024-12-19 | 45.59 | $22.58 | 39936 |
| 2024-12-18 | 45.87 | $22.59 | 45200 |
| 2024-12-17 | 57.11 | $22.93 | 1.5M |
| 2024-12-16 | 62.23 | $23.05 | 26005 |
| 2024-12-13 | 60.55 | $22.99 | 49900 |
| 2024-12-12 | 60.98 | $23.00 | 31327 |
| 2024-12-11 | 63.99 | $23.07 | 31600 |
| 2024-12-10 | 60.84 | $22.95 | 72908 |
| 2024-12-09 | 63.02 | $23.00 | 24600 |
| 2024-12-06 | 66.66 | $23.08 | 70124 |
| 2024-12-05 | 64.73 | $23.00 | 36700 |
| 2024-12-04 | 67.51 | $23.06 | 19331 |
| 2024-12-03 | 64.35 | $22.93 | 25300 |
| 2024-12-02 | 65.28 | $22.95 | 49403 |
| 2024-11-29 | 64.55 | $22.92 | 9900 |
| 2024-11-27 | 62.56 | $22.84 | 691028 |
| 2024-11-26 | 62.98 | $22.85 | 79800 |
| 2024-11-25 | 61.51 | $22.79 | 27000 |
| 2024-11-22 | 60.51 | $22.75 | 23112 |
| 2024-11-21 | 60.02 | $22.73 | 71000 |
| 2024-11-20 | 57.24 | $22.62 | 30105 |
| 2024-11-19 | 57.24 | $22.62 | 23811 |
| 2024-11-18 | 54.65 | $22.52 | 60546 |
| 2024-11-15 | 54.13 | $22.50 | 39300 |
| 2024-11-14 | 62.00 | $22.73 | 56400 |
| 2024-11-13 | 63.53 | $22.77 | 61400 |
| 2024-11-12 | 64.66 | $22.80 | 29800 |
| 2024-11-11 | 65.03 | $22.81 | 55600 |
| 2024-11-08 | 64.84 | $22.80 | 29700 |
| 2024-11-07 | 62.93 | $22.70 | 70523 |
| 2024-11-06 | 61.94 | $22.65 | 49946 |
| 2024-11-05 | 52.02 | $22.24 | 15200 |
| 2024-11-04 | 48.28 | $22.12 | 41600 |
| 2024-11-01 | 49.19 | $22.15 | 36036 |
| 2024-10-31 | 46.97 | $22.08 | 76000 |
| 2024-10-30 | 56.33 | $22.36 | 31800 |
| 2024-10-29 | 57.90 | $22.40 | 36735 |
| 2024-10-28 | 57.04 | $22.37 | 85800 |
| 2024-10-25 | 56.49 | $22.35 | 40931 |
| 2024-10-24 | 56.49 | $22.35 | 44800 |
| 2024-10-23 | 55.97 | $22.33 | 56931 |
| 2024-10-22 | 60.02 | $22.45 | 50736 |
| 2024-10-21 | 60.02 | $22.45 | 15501 |
| 2024-10-18 | 61.36 | $22.49 | 100300 |
| 2024-10-17 | 61.69 | $22.50 | 22526 |
| 2024-10-16 | 61.49 | $22.49 | 29800 |
| 2024-10-15 | 59.54 | $22.39 | 30400 |
| 2024-10-14 | 66.59 | $22.61 | 44100 |
| 2024-10-11 | 64.60 | $22.50 | 40543 |
| 2024-10-10 | 62.06 | $22.37 | 28133 |
| 2024-10-09 | 61.25 | $22.33 | 43000 |
| 2024-10-08 | 59.39 | $22.24 | 30100 |
| 2024-10-07 | 54.82 | $22.04 | 84127 |
| 2024-10-04 | 62.51 | $22.27 | 57800 |
| 2024-10-03 | 58.68 | $22.11 | 70600 |
| 2024-10-02 | 60.90 | $22.17 | 34815 |
| 2024-10-01 | 62.01 | $22.20 | 23040 |
| 2024-09-30 | 64.24 | $22.26 | 40500 |
| 2024-09-27 | 64.61 | $22.27 | 49600 |
| 2024-09-26 | 63.62 | $22.22 | 17600 |
| 2024-09-25 | 62.83 | $22.18 | 24349 |
| 2024-09-24 | 62.44 | $22.16 | 67612 |
| 2024-09-23 | 61.68 | $22.12 | 52619 |
| 2024-09-20 | 61.12 | $22.09 | 114900 |
| 2024-09-19 | 60.57 | $22.06 | 968200 |
| 2024-09-18 | 57.55 | $21.90 | 24016 |
| 2024-09-17 | 60.01 | $21.99 | 94305 |
| 2024-09-16 | 57.51 | $21.86 | 32600 |
| 2024-09-13 | 58.58 | $21.90 | 76100 |
| 2024-09-12 | 58.21 | $21.88 | 84021 |
| 2024-09-11 | 53.05 | $21.62 | 34300 |
| 2024-09-10 | 50.83 | $21.52 | 30300 |
| 2024-09-09 | 49.00 | $21.44 | 37200 |
| 2024-09-06 | 44.58 | $21.26 | 101411 |
| 2024-09-05 | 51.66 | $21.56 | 206500 |
| 2024-09-04 | 51.66 | $21.56 | 57000 |
| 2024-09-03 | 53.72 | $21.64 | 112514 |
| 2024-08-30 | 60.26 | $21.87 | 67401 |
| 2024-08-29 | 58.59 | $21.79 | 127116 |
| 2024-08-28 | 57.10 | $21.72 | 159432 |
| 2024-08-27 | 60.04 | $21.82 | 20804 |
| 2024-08-26 | 60.34 | $21.83 | 41100 |
| 2024-08-23 | 60.62 | $21.84 | 93925 |
| 2024-08-22 | 57.99 | $21.70 | 51837 |
| 2024-08-21 | 62.21 | $21.85 | 84440 |
| 2024-08-20 | 61.32 | $21.80 | 74814 |
| 2024-08-19 | 60.25 | $21.74 | 64400 |
| 2024-08-16 | 57.46 | $21.59 | 36207 |
| 2024-08-15 | 57.08 | $21.57 | 42603 |
| 2024-08-14 | 52.19 | $21.33 | 22733 |
| 2024-08-13 | 51.53 | $21.30 | 25700 |
| 2024-08-12 | 45.63 | $21.05 | 34500 |
| 2024-08-09 | 47.84 | $21.15 | 24800 |
| 2024-08-08 | 45.85 | $21.07 | 30200 |
| 2024-08-07 | 38.89 | $20.82 | 57200 |
| 2024-08-06 | 40.27 | $20.89 | 94135 |
| 2024-08-05 | 41.06 | $20.93 | 53530 |
| 2024-08-02 | 45.97 | $21.16 | 52347 |
| 2024-08-01 | 49.92 | $21.32 | 31500 |
| 2024-07-31 | 53.75 | $21.46 | 32011 |
| 2024-07-30 | 49.54 | $21.30 | 71800 |
| 2024-07-29 | 52.37 | $21.40 | 50100 |
| 2024-07-26 | 50.21 | $21.32 | 40500 |
| 2024-07-25 | 47.07 | $21.21 | 42400 |
| 2024-07-24 | 47.85 | $21.24 | 92400 |
| 2024-07-23 | 59.42 | $21.61 | 60400 |
| 2024-07-22 | 61.71 | $21.67 | 48100 |
| 2024-07-19 | 56.67 | $21.48 | 18600 |
| 2024-07-18 | 62.42 | $21.62 | 33300 |
| 2024-07-17 | 67.54 | $21.73 | 39200 |
| 2024-07-16 | 71.59 | $21.81 | 25900 |
| 2024-07-15 | 71.59 | $21.81 | 77100 |
| 2024-07-12 | 69.53 | $21.71 | 33900 |
| 2024-07-11 | 70.01 | $21.72 | 39647 |
| 2024-07-10 | 74.96 | $21.82 | 22800 |
| 2024-07-09 | 72.56 | $21.69 | 25200 |
| 2024-07-08 | 69.82 | $21.56 | 27216 |
| 2024-07-05 | 74.73 | $21.65 | 44338 |
| 2024-07-03 | 73.14 | $21.57 | 15100 |
| 2024-07-02 | 67.54 | $21.34 | 62500 |
| 2024-07-01 | 64.49 | $21.24 | 32009 |
| 2024-06-28 | 66.26 | $21.27 | 89817 |
| 2024-06-27 | 68.05 | $21.30 | 55600 |
| 2024-06-26 | 68.05 | $21.30 | 28700 |
| 2024-06-25 | 67.52 | $21.28 | 11300 |
| 2024-06-24 | 69.14 | $21.31 | 60145 |
| 2024-06-21 | 69.14 | $21.31 | 42000 |
| 2024-06-20 | 70.15 | $21.33 | 35211 |
| 2024-06-18 | 70.15 | $21.33 | 23507 |
| 2024-06-17 | 68.27 | $21.24 | 21942 |
| 2024-06-14 | 66.71 | $21.17 | 36400 |
| 2024-06-13 | 66.71 | $21.17 | 25431 |
| 2024-06-12 | 65.62 | $21.12 | 815300 |
| 2024-06-11 | 61.57 | $20.95 | 18149 |
| 2024-06-10 | 60.79 | $20.92 | 21444 |
| 2024-06-07 | 59.50 | $20.87 | 47400 |
| 2024-06-06 | 62.23 | $20.94 | 26448 |
| 2024-06-05 | 62.23 | $20.94 | 54200 |
| 2024-06-04 | 56.29 | $20.71 | 94704 |
| 2024-06-03 | 54.51 | $20.65 | 130700 |
| 2024-05-31 | 54.22 | $20.64 | 125325 |
| 2024-05-30 | 52.77 | $20.59 | 33100 |
| 2024-05-29 | 52.48 | $20.58 | 13444 |
| 2024-05-28 | 56.03 | $20.69 | 31400 |
| 2024-05-24 | 57.71 | $20.74 | 229401 |
| 2024-05-23 | 56.47 | $20.69 | 24649 |
| 2024-05-22 | 61.26 | $20.83 | 33300 |
| 2024-05-21 | 61.62 | $20.84 | 64300 |
| 2024-05-20 | 60.97 | $20.81 | 19400 |
| 2024-05-17 | 60.97 | $20.81 | 67700 |
| 2024-05-16 | 58.00 | $20.67 | 35633 |
| 2024-05-15 | 62.17 | $20.80 | 49200 |
| 2024-05-14 | 57.73 | $20.60 | 13113 |
| 2024-05-13 | 55.76 | $20.52 | 56116 |
| 2024-05-10 | 57.02 | $20.56 | 44828 |
| 2024-05-09 | 57.33 | $20.57 | 58606 |
| 2024-05-08 | 54.52 | $20.45 | 50200 |
| 2024-05-07 | 53.55 | $20.41 | 36812 |
| 2024-05-06 | 55.23 | $20.47 | 31500 |
| 2024-05-03 | 51.37 | $20.31 | 68311 |
| 2024-05-02 | 46.44 | $20.13 | 44500 |
| 2024-05-01 | 42.43 | $20.00 | 60000 |
| 2024-04-30 | 44.63 | $20.09 | 80200 |
| 2024-04-29 | 52.01 | $20.35 | 87300 |
| 2024-04-26 | 47.58 | $20.21 | 58312 |
| 2024-04-25 | 42.92 | $20.08 | 20100 |
| 2024-04-24 | 46.22 | $20.19 | 40100 |
| 2024-04-23 | 44.75 | $20.15 | 43000 |
| 2024-04-22 | 39.24 | $20.01 | 41935 |
| 2024-04-19 | 38.41 | $19.99 | 39300 |
| 2024-04-18 | 41.09 | $20.09 | 90300 |
| 2024-04-17 | 42.21 | $20.13 | 54800 |
| 2024-04-16 | 44.51 | $20.21 | 81400 |
| 2024-04-15 | 45.39 | $20.24 | 36503 |
| 2024-04-12 | 50.45 | $20.40 | 73200 |
| 2024-04-11 | 55.61 | $20.54 | 34645 |
| 2024-04-10 | 54.34 | $20.50 | 34300 |
| 2024-04-09 | 57.46 | $20.58 | 38200 |
| 2024-04-08 | 58.25 | $20.60 | 115400 |
| 2024-04-05 | 57.70 | $20.58 | 28900 |
| 2024-04-04 | 54.85 | $20.48 | 57900 |
| 2024-04-03 | 61.11 | $20.64 | 60947 |
| 2024-04-02 | 60.57 | $20.62 | 146910 |
| 2024-04-01 | 63.04 | $20.68 | 91500 |
| 2024-03-28 | 65.14 | $20.73 | 158618 |
| 2024-03-27 | 64.00 | $20.68 | 67939 |
| 2024-03-26 | 61.62 | $20.58 | 46300 |
| 2024-03-25 | 62.40 | $20.60 | 27938 |
| 2024-03-22 | 66.42 | $20.70 | 32100 |
| 2024-03-21 | 66.42 | $20.70 | 198200 |
| 2024-03-20 | 65.83 | $20.67 | 249448 |
| 2024-03-19 | 62.45 | $20.51 | 66642 |
| 2024-03-18 | 60.11 | $20.41 | 18000 |
| 2024-03-15 | 58.89 | $20.36 | 36100 |
| 2024-03-14 | 62.51 | $20.46 | 50928 |
| 2024-03-13 | 62.07 | $20.44 | 83600 |
| 2024-03-12 | 65.38 | $20.53 | 33839 |
| 2024-03-11 | 61.95 | $20.37 | 33100 |
| 2024-03-08 | 63.07 | $20.40 | 48900 |
| 2024-03-07 | 65.68 | $20.47 | 51545 |
| 2024-03-06 | 62.75 | $20.33 | 63114 |
| 2024-03-05 | 60.46 | $20.23 | 96728 |
| 2024-03-04 | 65.43 | $20.36 | 59540 |
| 2024-03-01 | 65.22 | $20.35 | 113400 |
| 2024-02-29 | 63.76 | $20.28 | 142313 |
| 2024-02-28 | 60.63 | $20.14 | 64307 |
| 2024-02-27 | 62.46 | $20.19 | 210200 |
| 2024-02-26 | 61.35 | $20.14 | 180100 |
| 2024-02-23 | 64.61 | $20.23 | 48907 |
| 2024-02-22 | 64.61 | $20.23 | 35600 |
| 2024-02-21 | 57.60 | $19.92 | 35700 |
| 2024-02-20 | 57.95 | $19.93 | 49423 |
| 2024-02-16 | 61.15 | $20.02 | 90801 |
| 2024-02-15 | 64.53 | $20.11 | 80725 |
| 2024-02-14 | 61.37 | $19.97 | 111736 |
| 2024-02-13 | 58.36 | $19.85 | 61536 |
| 2024-02-12 | 65.66 | $20.03 | 112400 |
| 2024-02-09 | 66.99 | $20.06 | 81123 |
| 2024-02-08 | 65.44 | $19.99 | 34700 |
| 2024-02-07 | 64.54 | $19.95 | 181400 |
| 2024-02-06 | 62.19 | $19.85 | 95644 |
| 2024-02-05 | 61.95 | $19.84 | 41535 |
| 2024-02-02 | 65.49 | $19.93 | 64900 |
| 2024-02-01 | 62.31 | $19.79 | 65200 |
| 2024-01-31 | 59.24 | $19.67 | 66500 |
| 2024-01-30 | 66.52 | $19.84 | 52400 |
| 2024-01-29 | 66.29 | $19.83 | 37100 |
| 2024-01-26 | 63.14 | $19.70 | 48519 |
| 2024-01-25 | 64.92 | $19.74 | 54100 |
| 2024-01-24 | 61.87 | $19.62 | 99000 |
| 2024-01-23 | 62.29 | $19.63 | 48200 |
| 2024-01-22 | 62.04 | $19.62 | 29041 |
| 2024-01-19 | 60.81 | $19.57 | 33831 |
| 2024-01-18 | 58.77 | $19.49 | 465105 |
| 2024-01-17 | 56.06 | $19.39 | 34739 |
| 2024-01-16 | 58.63 | $19.46 | 31343 |
| 2024-01-12 | 60.12 | $19.50 | 16731 |
| 2024-01-11 | 65.68 | $19.64 | 41000 |
| 2024-01-10 | 61.85 | $19.48 | 24708 |
| 2024-01-09 | 59.71 | $19.40 | 19400 |
| 2024-01-08 | 62.63 | $19.47 | 70027 |
| 2024-01-05 | 58.81 | $19.33 | 30400 |
| 2024-01-04 | 58.52 | $19.32 | 12400 |
| 2024-01-03 | 60.95 | $19.38 | 36900 |
| 2024-01-02 | 64.33 | $19.46 | 44633 |
| 2023-12-29 | 66.97 | $19.52 | 73900 |
| 2023-12-28 | 67.86 | $19.54 | 58900 |
| 2023-12-27 | 71.44 | $19.62 | 186903 |
| 2023-12-26 | 71.44 | $19.62 | 1.4M |
| 2023-12-22 | 70.20 | $19.55 | 123000 |
| 2023-12-21 | 69.84 | $19.53 | 28804 |
| 2023-12-20 | 66.83 | $19.37 | 24546 |
| 2023-12-19 | 75.82 | $19.57 | 194400 |
| 2023-12-18 | 74.17 | $19.47 | 30246 |
| 2023-12-15 | 72.57 | $19.38 | 18823 |
| 2023-12-14 | 72.57 | $19.38 | 21204 |
| 2023-12-13 | 71.32 | $19.31 | 31129 |
| 2023-12-12 | 67.28 | $19.11 | 43800 |
| 2023-12-11 | 65.43 | $19.03 | 17500 |
| 2023-12-08 | 64.71 | $19.00 | 36735 |
| 2023-12-07 | 62.77 | $18.92 | 42400 |
| 2023-12-06 | 58.13 | $18.75 | 22900 |
| 2023-12-05 | 62.96 | $18.86 | 27322 |
| 2023-12-04 | 61.58 | $18.81 | 41800 |
| 2023-12-01 | 67.29 | $18.93 | 22010 |
| 2023-11-30 | 66.04 | $18.88 | 24727 |
| 2023-11-29 | 63.96 | $18.80 | 38212 |
| 2023-11-28 | 64.43 | $18.81 | 32133 |
| 2023-11-27 | 63.40 | $18.77 | 19600 |
| 2023-11-24 | 64.28 | $18.79 | 15048 |
| 2023-11-22 | 65.14 | $18.81 | 14400 |
| 2023-11-21 | 62.78 | $18.71 | 29307 |
| 2023-11-20 | 66.18 | $18.79 | 34005 |
| 2023-11-17 | 63.61 | $18.68 | 31300 |
| 2023-11-16 | 62.87 | $18.65 | 42000 |
| 2023-11-15 | 61.90 | $18.61 | 40200 |
| 2023-11-14 | 61.18 | $18.58 | 92900 |
| 2023-11-13 | 53.99 | $18.32 | 37600 |
| 2023-11-10 | 54.35 | $18.33 | 43400 |
| 2023-11-09 | 50.16 | $18.20 | 104021 |
| 2023-11-08 | 53.38 | $18.29 | 46000 |
| 2023-11-07 | 51.75 | $18.24 | 23833 |
| 2023-11-06 | 52.09 | $18.25 | 22300 |
| 2023-11-03 | 50.84 | $18.21 | 41836 |
| 2023-11-02 | 47.57 | $18.11 | 34100 |
| 2023-11-01 | 40.43 | $17.92 | 45900 |
| 2023-10-31 | 37.89 | $17.86 | 55600 |
| 2023-10-30 | 35.72 | $17.81 | 105718 |
| 2023-10-27 | 33.51 | $17.76 | 43620 |
| 2023-10-26 | 34.64 | $17.81 | 108300 |
| 2023-10-25 | 37.27 | $17.92 | 64619 |
| 2023-10-24 | 41.32 | $18.07 | 32121 |
| 2023-10-23 | 36.03 | $17.95 | 36800 |
| 2023-10-20 | 38.22 | $18.03 | 53347 |
| 2023-10-19 | 41.82 | $18.15 | 30200 |
| 2023-10-18 | 45.20 | $18.25 | 72000 |
| 2023-10-17 | 48.96 | $18.35 | 9400 |
| 2023-10-16 | 49.35 | $18.36 | 80100 |
| 2023-10-13 | 46.09 | $18.28 | 42300 |
| 2023-10-12 | 47.54 | $18.32 | 27200 |
| 2023-10-11 | 49.40 | $18.37 | 115142 |
| 2023-10-10 | 47.45 | $18.32 | 9010 |
| 2023-10-09 | 45.46 | $18.27 | 19200 |
| 2023-10-06 | 42.13 | $18.19 | 68747 |
| 2023-10-05 | 37.11 | $18.08 | 33700 |
| 2023-10-04 | 38.26 | $18.12 | 60300 |
| 2023-10-03 | 33.90 | $18.03 | 75200 |
| 2023-10-02 | 36.93 | $18.14 | 19400 |
| 2023-09-29 | 35.43 | $18.11 | 38946 |
| 2023-09-28 | 37.40 | $18.18 | 28200 |
| 2023-09-27 | 34.95 | $18.13 | 101000 |
| 2023-09-26 | 35.21 | $18.14 | 171500 |
| 2023-09-25 | 38.20 | $18.25 | 29440 |
| 2023-09-22 | 36.81 | $18.22 | 37136 |
| 2023-09-21 | 36.81 | $18.22 | 75205 |
| 2023-09-20 | 42.24 | $18.41 | 37240 |
| 2023-09-19 | 49.12 | $18.60 | 17823 |
| 2023-09-18 | 48.27 | $18.58 | 54800 |
| 2023-09-15 | 48.27 | $18.58 | 59200 |
| 2023-09-14 | 55.30 | $18.75 | 38813 |
| 2023-09-13 | 53.01 | $18.69 | 1.5M |
| 2023-09-12 | 52.62 | $18.68 | 18912 |
| 2023-09-11 | 54.31 | $18.72 | 34200 |
| 2023-09-08 | 52.50 | $18.67 | 28002 |
| 2023-09-07 | 51.40 | $18.64 | 29701 |
| 2023-09-06 | 53.35 | $18.69 | 12423 |
| 2023-09-05 | 57.51 | $18.79 | 21300 |
| 2023-09-01 | 59.26 | $18.83 | 119837 |
| 2023-08-31 | 58.96 | $18.82 | 49939 |
| 2023-08-30 | 59.79 | $18.84 | 2.7M |
| 2023-08-29 | 57.82 | $18.77 | 20100 |
| 2023-08-28 | 51.72 | $18.58 | 44800 |
| 2023-08-25 | 49.15 | $18.51 | 179300 |
| 2023-08-24 | 46.02 | $18.43 | 18200 |
| 2023-08-23 | 51.68 | $18.58 | 19333 |
| 2023-08-22 | 46.70 | $18.46 | 18100 |
| 2023-08-21 | 48.69 | $18.51 | 14900 |
| 2023-08-18 | 43.69 | $18.40 | 42900 |
| 2023-08-17 | 44.43 | $18.42 | 9500 |
| 2023-08-16 | 47.12 | $18.49 | 14200 |
| 2023-08-15 | 49.55 | $18.55 | 29800 |
| 2023-08-14 | 55.45 | $18.68 | 11425 |
| 2023-08-11 | 53.00 | $18.62 | 8700 |
| 2023-08-10 | 53.94 | $18.64 | 15714 |
| 2023-08-09 | 53.15 | $18.62 | 8244 |
| 2023-08-08 | 57.36 | $18.71 | 35348 |
| 2023-08-07 | 59.86 | $18.76 | 27200 |
| 2023-08-04 | 55.01 | $18.63 | 43400 |
| 2023-08-03 | 58.09 | $18.69 | 13400 |
| 2023-08-02 | 59.67 | $18.72 | 271745 |
| 2023-08-01 | 67.87 | $18.86 | 90100 |
| 2023-07-31 | 67.57 | $18.85 | 7405 |
| 2023-07-28 | 68.18 | $18.86 | 91917 |
| 2023-07-27 | 65.20 | $18.76 | 16441 |
| 2023-07-26 | 68.24 | $18.81 | 14600 |
| 2023-07-25 | 68.85 | $18.82 | 13222 |
| 2023-07-24 | 68.03 | $18.79 | 15903 |
| 2023-07-21 | 66.94 | $18.75 | 4900 |
| 2023-07-20 | 66.67 | $18.74 | 7800 |
| 2023-07-19 | 71.10 | $18.82 | 31210 |
| 2023-07-18 | 70.40 | $18.79 | 18500 |
| 2023-07-17 | 68.72 | $18.72 | 22700 |
| 2023-07-14 | 66.93 | $18.65 | 58800 |
| 2023-07-13 | 67.45 | $18.66 | 12927 |
| 2023-07-12 | 64.56 | $18.55 | 16131 |
| 2023-07-11 | 61.94 | $18.46 | 22400 |
| 2023-07-10 | 59.73 | $18.39 | 12236 |
| 2023-07-07 | 59.41 | $18.38 | 26800 |
| 2023-07-06 | 62.22 | $18.44 | 16802 |
| 2023-07-05 | 66.19 | $18.52 | 24100 |
| 2023-07-03 | 66.19 | $18.52 | 15600 |
| 2023-06-30 | 65.70 | $18.50 | 10600 |
| 2023-06-29 | 61.71 | $18.35 | 24022 |
| 2023-06-28 | 59.95 | $18.29 | 13800 |
| 2023-06-27 | 61.29 | $18.32 | 4420 |
| 2023-06-26 | 58.34 | $18.22 | 13517 |
| 2023-06-23 | 59.63 | $18.25 | 38800 |
| 2023-06-22 | 62.73 | $18.32 | 9300 |
| 2023-06-21 | 61.65 | $18.28 | 16100 |
| 2023-06-20 | 66.20 | $18.38 | 30444 |
| 2023-06-16 | 68.61 | $18.43 | 14800 |
| 2023-06-15 | 69.09 | $18.44 | 35300 |
| 2023-06-14 | 65.17 | $18.27 | 23338 |
| 2023-06-13 | 65.17 | $18.27 | 51500 |
| 2023-06-12 | 63.45 | $18.20 | 47040 |
| 2023-06-09 | 60.26 | $18.08 | 47419 |
| 2023-06-08 | 60.68 | $18.09 | 35600 |
| 2023-06-07 | 57.89 | $17.99 | 14500 |
| 2023-06-06 | 62.07 | $18.09 | 23400 |
| 2023-06-05 | 61.27 | $18.06 | 18788 |
| 2023-06-02 | 62.10 | $18.08 | 16100 |
| 2023-06-01 | 58.07 | $17.93 | 22231 |
| 2023-05-31 | 55.99 | $17.86 | 12422 |
| 2023-05-30 | 57.94 | $17.91 | 57900 |
| 2023-05-26 | 57.37 | $17.89 | 51843 |
| 2023-05-25 | 53.53 | $17.76 | 176120 |
| 2023-05-24 | 49.54 | $17.64 | 28442 |
| 2023-05-23 | 53.15 | $17.74 | 18539 |
| 2023-05-22 | 57.97 | $17.86 | 19400 |
| 2023-05-19 | 57.36 | $17.84 | 80033 |
| 2023-05-18 | 58.17 | $17.86 | 11439 |
| 2023-05-17 | 55.18 | $17.76 | 8022 |
| 2023-05-16 | 50.10 | $17.61 | 17231 |
| 2023-05-15 | 53.56 | $17.70 | 15337 |
| 2023-05-12 | 51.81 | $17.65 | 34000 |
| 2023-05-11 | 53.74 | $17.70 | 248700 |
| 2023-05-10 | 53.07 | $17.68 | 13600 |
| 2023-05-09 | 52.42 | $17.66 | 17300 |
| 2023-05-08 | 53.48 | $17.69 | 20900 |
| 2023-05-05 | 54.17 | $17.71 | 22026 |
| 2023-05-04 | 46.27 | $17.47 | 15220 |
| 2023-05-03 | 51.15 | $17.61 | 2934 |
| 2023-05-02 | 53.45 | $17.67 | 13131 |
| 2023-05-01 | 58.89 | $17.80 | 65225 |
| 2023-04-28 | 58.89 | $17.80 | 15922 |
| 2023-04-27 | 55.77 | $17.70 | 6900 |
| 2023-04-26 | 49.98 | $17.54 | 3100 |
| 2023-04-25 | 50.77 | $17.56 | 4228 |
| 2023-04-24 | 57.20 | $17.71 | 2900 |
| 2023-04-21 | 56.50 | $17.69 | 13102 |
| 2023-04-20 | 56.50 | $17.69 | 14600 |
| 2023-04-19 | 58.21 | $17.73 | 19703 |
| 2023-04-18 | 57.91 | $17.72 | 31200 |
| 2023-04-17 | 57.91 | $17.72 | 12300 |
| 2023-04-14 | 57.35 | $17.70 | 12400 |
| 2023-04-13 | 58.46 | $17.73 | 15333 |
| 2023-04-12 | 55.47 | $17.62 | 7519 |
| 2023-04-11 | 55.81 | $17.63 | 29119 |
| 2023-04-10 | 55.28 | $17.61 | 20800 |
| 2023-04-06 | 54.77 | $17.59 | 22736 |
| 2023-04-05 | 54.77 | $17.59 | 10337 |
| 2023-04-04 | 55.05 | $17.60 | 14806 |
| 2023-04-03 | 56.46 | $17.65 | 21800 |
| 2023-03-31 | 55.38 | $17.60 | 5800 |
| 2023-03-30 | 52.93 | $17.49 | 15600 |
| 2023-03-29 | 51.32 | $17.42 | 23230 |
| 2023-03-28 | 48.44 | $17.30 | 12403 |
| 2023-03-27 | 49.37 | $17.34 | 22400 |
| 2023-03-24 | 49.14 | $17.33 | 10200 |
| 2023-03-23 | 46.36 | $17.21 | 16700 |
| 2023-03-22 | 46.12 | $17.20 | 43900 |
| 2023-03-21 | 49.17 | $17.35 | 19838 |
| 2023-03-20 | 47.64 | $17.28 | 18312 |
| 2023-03-17 | 45.86 | $17.20 | 34400 |
| 2023-03-16 | 48.81 | $17.35 | 14941 |
| 2023-03-15 | 42.76 | $17.09 | 367243 |
| 2023-03-14 | 42.94 | $17.10 | 19200 |
| 2023-03-13 | 36.68 | $16.86 | 139800 |
| 2023-03-10 | 39.61 | $17.03 | 32300 |
| 2023-03-09 | 41.45 | $17.13 | 12934 |
| 2023-03-08 | 46.85 | $17.39 | 4700 |
| 2023-03-07 | 46.85 | $17.39 | 25300 |
| 2023-03-06 | 51.76 | $17.60 | 30715 |
| 2023-03-03 | 50.59 | $17.55 | 13700 |
| 2023-03-02 | 41.71 | $17.22 | 31100 |
| 2023-03-01 | 41.10 | $17.20 | 12800 |
| 2023-02-28 | 42.36 | $17.26 | 12717 |
| 2023-02-27 | 42.99 | $17.29 | 31044 |
| 2023-02-24 | 41.90 | $17.25 | 24628 |
| 2023-02-23 | 44.96 | $17.40 | 7747 |
| 2023-02-22 | 45.59 | $17.43 | 15504 |
| 2023-02-21 | 45.35 | $17.42 | 34442 |
| 2023-02-17 | 50.27 | $17.65 | 9000 |
| 2023-02-16 | 53.63 | $17.79 | 19231 |
| 2023-02-15 | 57.83 | $17.95 | 10700 |
| 2023-02-14 | 57.03 | $17.91 | 6506 |
| 2023-02-13 | 57.03 | $17.91 | 12131 |
| 2023-02-10 | 53.87 | $17.75 | 34318 |
| 2023-02-09 | 53.87 | $17.75 | 34500 |
| 2023-02-08 | 55.48 | $17.82 | 15700 |
| 2023-02-07 | 59.33 | $17.98 | 56449 |
| 2023-02-06 | 56.27 | $17.81 | 93300 |
| 2023-02-03 | 57.73 | $17.87 | 60129 |
| 2023-02-02 | 63.73 | $18.10 | 17500 |
| 2023-02-01 | 58.16 | $17.79 | 226828 |
| 2023-01-31 | 54.04 | $17.60 | 28002 |
| 2023-01-30 | 49.85 | $17.43 | 20909 |
| 2023-01-27 | 54.58 | $17.60 | 89432 |
| 2023-01-26 | 54.10 | $17.58 | 20241 |
| 2023-01-25 | 50.30 | $17.43 | 26600 |
| 2023-01-24 | 51.93 | $17.49 | 12305 |
| 2023-01-23 | 53.58 | $17.55 | 37609 |
| 2023-01-20 | 50.07 | $17.41 | 104300 |
| 2023-01-19 | 45.89 | $17.26 | 83336 |
| 2023-01-18 | 47.66 | $17.33 | 322000 |
| 2023-01-17 | 51.71 | $17.48 | 21504 |
| 2023-01-13 | 53.43 | $17.54 | 31348 |
| 2023-01-12 | 51.91 | $17.48 | 42846 |
| 2023-01-11 | 50.63 | $17.43 | 85825 |
| 2023-01-10 | 46.58 | $17.28 | 34722 |
| 2023-01-09 | 47.31 | $17.31 | 20109 |
| 2023-01-06 | 47.05 | $17.30 | 67300 |
| 2023-01-05 | 39.18 | $17.03 | 26400 |
| 2023-01-04 | 41.34 | $17.13 | 3215 |
| 2023-01-03 | 41.04 | $17.12 | 22032 |
| 2022-12-30 | 42.09 | $17.17 | 40200 |
| 2022-12-29 | 43.14 | $17.22 | 19720 |
| 2022-12-28 | 40.60 | $17.13 | 41630 |
| 2022-12-27 | 43.91 | $17.29 | 22345 |
| 2022-12-23 | 45.00 | $17.34 | 144412 |
| 2022-12-22 | 43.67 | $17.29 | 92800 |
| 2022-12-21 | 46.67 | $17.43 | 25605 |
| 2022-12-20 | 43.51 | $17.31 | 95200 |
| 2022-12-19 | 43.93 | $17.33 | 14400 |
| 2022-12-16 | 45.78 | $17.42 | 77346 |
| 2022-12-15 | 47.46 | $17.50 | 19321 |
| 2022-12-14 | 53.30 | $17.75 | 95635 |
| 2022-12-13 | 56.19 | $17.86 | 35040 |
| 2022-12-12 | 54.04 | $17.76 | 37400 |
| 2022-12-09 | 50.33 | $17.60 | 19000 |
| 2022-12-08 | 52.34 | $17.68 | 11720 |
| 2022-12-07 | 51.18 | $17.63 | 5536 |
| 2022-12-06 | 51.18 | $17.63 | 19800 |
| 2022-12-05 | 54.27 | $17.76 | 99847 |
| 2022-12-02 | 60.38 | $17.99 | 53900 |
| 2022-12-01 | 61.82 | $18.04 | 20300 |
| 2022-11-30 | 61.65 | $18.03 | 17600 |
| 2022-11-29 | 55.94 | $17.73 | 8504 |
| 2022-11-28 | 55.94 | $17.73 | 6100 |
| 2022-11-25 | 60.55 | $17.90 | 1500 |
| 2022-11-23 | 59.81 | $17.86 | 15118 |
| 2022-11-22 | 59.44 | $17.84 | 17714 |
| 2022-11-21 | 57.25 | $17.72 | 15200 |
| 2022-11-18 | 58.00 | $17.75 | 12500 |
| 2022-11-17 | 57.29 | $17.71 | 9800 |
| 2022-11-16 | 59.18 | $17.79 | 23300 |
| 2022-11-15 | 60.60 | $17.85 | 13749 |
| 2022-11-14 | 59.52 | $17.78 | 10904 |
| 2022-11-11 | 61.81 | $17.88 | 13036 |
| 2022-11-10 | 60.21 | $17.77 | 133448 |
| 2022-11-09 | 48.94 | $17.16 | 22115 |
| 2022-11-08 | 53.94 | $17.37 | 20203 |
| 2022-11-07 | 51.94 | $17.28 | 31549 |
| 2022-11-04 | 49.39 | $17.17 | 16227 |
| 2022-11-03 | 46.45 | $17.05 | 37600 |
| 2022-11-02 | 49.65 | $17.19 | 64400 |
| 2022-11-01 | 58.06 | $17.50 | 71619 |
| 2022-10-31 | 59.29 | $17.54 | 18938 |
| 2022-10-28 | 61.78 | $17.62 | 5700 |
| 2022-10-27 | 55.58 | $17.34 | 17943 |
| 2022-10-26 | 59.86 | $17.47 | 496200 |
| 2022-10-25 | 63.44 | $17.57 | 25323 |
| 2022-10-24 | 59.54 | $17.40 | 111513 |
| 2022-10-21 | 55.85 | $17.26 | 37200 |
| 2022-10-20 | 48.15 | $17.02 | 14100 |
| 2022-10-19 | 48.83 | $17.04 | 17100 |
| 2022-10-18 | 50.51 | $17.09 | 39638 |
| 2022-10-17 | 48.13 | $17.02 | 46315 |
| 2022-10-14 | 40.83 | $16.83 | 119900 |
| 2022-10-13 | 42.94 | $16.90 | 102148 |
| 2022-10-12 | 37.68 | $16.78 | 15200 |
| 2022-10-11 | 39.41 | $16.84 | 627 |
| 2022-10-10 | 38.96 | $16.83 | 15700 |
| 2022-10-07 | 40.66 | $16.89 | 15400 |
| 2022-10-06 | 45.34 | $17.04 | 2716 |
| 2022-10-05 | 44.53 | $17.02 | 28628 |
| 2022-10-04 | 45.17 | $17.04 | 17308 |
| 2022-10-03 | 37.55 | $16.86 | 15400 |
| 2022-09-30 | 35.66 | $16.82 | 6830 |
| 2022-09-29 | 36.18 | $16.84 | 22700 |
| 2022-09-28 | 38.87 | $16.94 | 27548 |
| 2022-09-27 | 34.72 | $16.85 | 53300 |
| 2022-09-26 | 35.74 | $16.89 | 208649 |
| 2022-09-23 | 35.74 | $16.89 | 29603 |
| 2022-09-22 | 39.42 | $17.03 | 228612 |
| 2022-09-21 | 39.97 | $17.05 | 260746 |
| 2022-09-20 | 40.24 | $17.06 | 23628 |
| 2022-09-19 | 41.31 | $17.10 | 28411 |
| 2022-09-16 | 40.18 | $17.07 | 12111 |
| 2022-09-15 | 43.34 | $17.19 | 111000 |
| 2022-09-14 | 43.88 | $17.21 | 17700 |
| 2022-09-13 | 44.14 | $17.22 | 26500 |
| 2022-09-12 | 51.50 | $17.47 | 234800 |
| 2022-09-09 | 49.25 | $17.40 | 5141 |
| 2022-09-08 | 45.84 | $17.30 | 15000 |
| 2022-09-07 | 42.93 | $17.22 | 31200 |
| 2022-09-06 | 38.19 | $17.10 | 13330 |
| 2022-09-02 | 38.96 | $17.13 | 13825 |
| 2022-09-01 | 40.78 | $17.20 | 37500 |
| 2022-08-31 | 41.57 | $17.23 | 45516 |
| 2022-08-30 | 44.00 | $17.32 | 63200 |
| 2022-08-29 | 46.58 | $17.41 | 16624 |
| 2022-08-26 | 47.46 | $17.44 | 16700 |
| 2022-08-25 | 54.31 | $17.65 | 21000 |
| 2022-08-24 | 50.78 | $17.54 | 25210 |
| 2022-08-23 | 50.78 | $17.54 | 16700 |
| 2022-08-22 | 53.49 | $17.62 | 75500 |
| 2022-08-19 | 57.51 | $17.73 | 1.0M |
| 2022-08-18 | 61.93 | $17.84 | 11310 |
| 2022-08-17 | 61.67 | $17.83 | 17522 |
| 2022-08-16 | 64.54 | $17.90 | 22900 |
| 2022-08-15 | 63.62 | $17.86 | 8206 |
| 2022-08-12 | 62.47 | $17.81 | 318500 |
| 2022-08-11 | 57.90 | $17.63 | 13417 |
| 2022-08-10 | 59.04 | $17.66 | 244200 |
| 2022-08-09 | 55.13 | $17.52 | 30245 |
| 2022-08-08 | 59.36 | $17.63 | 50918 |
| 2022-08-05 | 57.97 | $17.58 | 12338 |
| 2022-08-04 | 60.73 | $17.65 | 292904 |
| 2022-08-03 | 59.42 | $17.60 | 23220 |
| 2022-08-02 | 56.07 | $17.48 | 28317 |
| 2022-08-01 | 57.96 | $17.53 | 15400 |
| 2022-07-29 | 59.10 | $17.56 | 15323 |
| 2022-07-28 | 55.80 | $17.44 | 40649 |
| 2022-07-27 | 52.79 | $17.34 | 6405 |
| 2022-07-26 | 48.08 | $17.20 | 16600 |
| 2022-07-25 | 50.47 | $17.27 | 27900 |
| 2022-07-22 | 51.16 | $17.29 | 104000 |
| 2022-07-21 | 53.24 | $17.35 | 30600 |
| 2022-07-20 | 50.37 | $17.26 | 25200 |
| 2022-07-19 | 46.18 | $17.14 | 55046 |
| 2022-07-18 | 43.55 | $17.07 | 85804 |
| 2022-07-15 | 44.43 | $17.10 | 108200 |
| 2022-07-14 | 41.41 | $17.02 | 74500 |
| 2022-07-13 | 41.68 | $17.03 | 41100 |
| 2022-07-12 | 42.20 | $17.05 | 41700 |
| 2022-07-11 | 43.76 | $17.11 | 16700 |
| 2022-07-08 | 46.19 | $17.20 | 49600 |
| 2022-07-07 | 45.87 | $17.19 | 4500 |
| 2022-07-06 | 43.00 | $17.10 | 4100 |
| 2022-07-05 | 43.00 | $17.10 | 12800 |
| 2022-07-01 | 41.76 | $17.06 | 32512 |
| 2022-06-30 | 41.15 | $17.04 | 11700 |
| 2022-06-29 | 42.63 | $17.11 | 32022 |
| 2022-06-28 | 41.49 | $17.07 | 6109 |
| 2022-06-27 | 43.77 | $17.18 | 19002 |
| 2022-06-24 | 45.27 | $17.25 | 15100 |
| 2022-06-23 | 40.56 | $17.08 | 30236 |
| 2022-06-22 | 39.39 | $17.04 | 10346 |
| 2022-06-21 | 39.76 | $17.06 | 14100 |
| 2022-06-17 | 37.24 | $16.97 | 67311 |
| 2022-06-16 | 34.64 | $16.88 | 147800 |
| 2022-06-15 | 37.60 | $17.06 | 192428 |
| 2022-06-14 | 37.60 | $17.06 | 13202 |
| 2022-06-13 | 37.76 | $17.07 | 255100 |
| 2022-06-10 | 41.31 | $17.28 | 89318 |
| 2022-06-09 | 42.95 | $17.37 | 54902 |
| 2022-06-08 | 46.46 | $17.55 | 31700 |
| 2022-06-07 | 49.00 | $17.67 | 8917 |
| 2022-06-06 | 46.21 | $17.55 | 11100 |
| 2022-06-03 | 46.61 | $17.57 | 131145 |
| 2022-06-02 | 48.63 | $17.67 | 16447 |
| 2022-06-01 | 46.20 | $17.56 | 123003 |
| 2022-05-31 | 46.97 | $17.60 | 42520 |
| 2022-05-27 | 46.33 | $17.57 | 610300 |
| 2022-05-26 | 44.43 | $17.48 | 113000 |
| 2022-05-25 | 42.49 | $17.39 | 131100 |
| 2022-05-24 | 41.20 | $17.33 | 14900 |
| 2022-05-23 | 42.10 | $17.39 | 36307 |
| 2022-05-20 | 37.56 | $17.18 | 42400 |
| 2022-05-19 | 37.33 | $17.17 | 32108 |
| 2022-05-18 | 38.64 | $17.27 | 17644 |
| 2022-05-17 | 41.25 | $17.46 | 38830 |
| 2022-05-16 | 40.04 | $17.40 | 31528 |
| 2022-05-13 | 40.17 | $17.41 | 76421 |
| 2022-05-12 | 39.41 | $17.37 | 45700 |
| 2022-05-11 | 37.34 | $17.26 | 147900 |
| 2022-05-10 | 40.06 | $17.49 | 388317 |
| 2022-05-09 | 38.01 | $17.38 | 72302 |
| 2022-05-06 | 42.67 | $17.75 | 85032 |
| 2022-05-05 | 40.03 | $17.61 | 127540 |
| 2022-05-04 | 44.95 | $17.96 | 60806 |
| 2022-05-03 | 40.59 | $17.74 | 93800 |
| 2022-05-02 | 41.88 | $17.83 | 112303 |
| 2022-04-29 | 38.36 | $17.66 | 22442 |
| 2022-04-28 | 43.84 | $18.03 | 23130 |
| 2022-04-27 | 39.63 | $17.84 | 40000 |
| 2022-04-26 | 35.27 | $17.66 | 63437 |
| 2022-04-25 | 41.44 | $18.05 | 20500 |
| 2022-04-22 | 40.16 | $18.00 | 243414 |
| 2022-04-21 | 45.64 | $18.29 | 28300 |
| 2022-04-20 | 47.33 | $18.37 | 35200 |
| 2022-04-19 | 49.05 | $18.45 | 37100 |
| 2022-04-18 | 44.22 | $18.25 | 368700 |
| 2022-04-14 | 42.67 | $18.19 | 76000 |
| 2022-04-13 | 47.94 | $18.44 | 22500 |
| 2022-04-12 | 44.56 | $18.31 | 123500 |
| 2022-04-11 | 46.78 | $18.41 | 261100 |
| 2022-04-08 | 51.68 | $18.61 | 27043 |
| 2022-04-07 | 50.19 | $18.55 | 98700 |
| 2022-04-06 | 51.96 | $18.62 | 42400 |
| 2022-04-05 | 54.03 | $18.70 | 42340 |
| 2022-04-04 | 54.03 | $18.70 | 29945 |
| 2022-04-01 | 53.40 | $18.67 | 17100 |
| 2022-03-31 | 54.10 | $18.70 | 48000 |
| 2022-03-30 | 58.23 | $18.87 | 38318 |
| 2022-03-29 | 57.13 | $18.81 | 40700 |
| 2022-03-28 | 56.41 | $18.77 | 61328 |
| 2022-03-25 | 56.23 | $18.76 | 41103 |
| 2022-03-24 | 54.13 | $18.64 | 16232 |
| 2022-03-23 | 51.93 | $18.52 | 52600 |
| 2022-03-22 | 54.40 | $18.64 | 60614 |
| 2022-03-21 | 51.08 | $18.46 | 82500 |
| 2022-03-18 | 52.50 | $18.53 | 68000 |
| 2022-03-17 | 48.85 | $18.34 | 73200 |
| 2022-03-16 | 44.59 | $18.14 | 15827 |
| 2022-03-15 | 41.84 | $18.02 | 195416 |
| 2022-03-14 | 37.92 | $17.86 | 91518 |
| 2022-03-11 | 39.83 | $17.98 | 32902 |
| 2022-03-10 | 41.83 | $18.10 | 212400 |
| 2022-03-09 | 42.00 | $18.11 | 205500 |
| 2022-03-08 | 39.71 | $18.01 | 90200 |
| 2022-03-07 | 40.16 | $18.04 | 223718 |
| 2022-03-04 | 43.62 | $18.26 | 64000 |
| 2022-03-03 | 45.48 | $18.37 | 24600 |
| 2022-03-02 | 46.50 | $18.43 | 87400 |
| 2022-03-01 | 41.02 | $18.17 | 37318 |
| 2022-02-28 | 44.89 | $18.40 | 46200 |
| 2022-02-25 | 44.02 | $18.36 | 38200 |
| 2022-02-24 | 35.55 | $18.01 | 33745 |
| 2022-02-23 | 35.84 | $18.03 | 59900 |
| 2022-02-22 | 38.74 | $18.22 | 293300 |
| 2022-02-18 | 40.03 | $18.30 | 30123 |
| 2022-02-17 | 40.84 | $18.35 | 458622 |
| 2022-02-16 | 44.24 | $18.55 | 49424 |
| 2022-02-15 | 44.59 | $18.57 | 29629 |
| 2022-02-14 | 38.54 | $18.31 | 12814 |
| 2022-02-11 | 39.33 | $18.36 | 47041 |
| 2022-02-10 | 44.68 | $18.67 | 34400 |
| 2022-02-09 | 49.42 | $18.90 | 56400 |
| 2022-02-08 | 45.61 | $18.74 | 34800 |
| 2022-02-07 | 41.41 | $18.58 | 41200 |
| 2022-02-04 | 41.99 | $18.61 | 18441 |
| 2022-02-03 | 43.32 | $18.68 | 29117 |
| 2022-02-02 | 46.55 | $18.84 | 49046 |
| 2022-02-01 | 46.55 | $18.84 | 80616 |
| 2022-01-31 | 45.40 | $18.79 | 81328 |
| 2022-01-28 | 37.22 | $18.47 | 30948 |
| 2022-01-27 | 31.43 | $18.28 | 45200 |
| 2022-01-26 | 35.90 | $18.55 | 78049 |
| 2022-01-25 | 35.25 | $18.53 | 147345 |
| 2022-01-24 | 33.66 | $18.48 | 425700 |
| 2022-01-21 | 33.98 | $18.50 | 306500 |
| 2022-01-20 | 37.51 | $18.71 | 57818 |
| 2022-01-19 | 41.84 | $18.93 | 102100 |
| 2022-01-18 | 40.35 | $18.88 | 48829 |
| 2022-01-14 | 44.70 | $19.08 | 28238 |
| 2022-01-13 | 48.41 | $19.23 | 107907 |
| 2022-01-12 | 47.86 | $19.21 | 75200 |
| 2022-01-11 | 48.11 | $19.22 | 220700 |
| 2022-01-10 | 46.02 | $19.14 | 122700 |
| 2022-01-07 | 49.82 | $19.30 | 64400 |
| 2022-01-06 | 48.56 | $19.25 | 49814 |
| 2022-01-05 | 48.31 | $19.24 | 220235 |
| 2022-01-04 | 55.67 | $19.53 | 56328 |
| 2022-01-03 | 54.54 | $19.48 | 59600 |
| 2021-12-31 | 55.34 | $19.51 | 22725 |
| 2021-12-30 | 56.94 | $19.57 | 113000 |
| 2021-12-29 | 58.83 | $19.64 | 79821 |
| 2021-12-28 | 57.29 | $19.56 | 55739 |
| 2021-12-27 | 58.33 | $19.60 | 37300 |
| 2021-12-23 | 56.66 | $19.51 | 38926 |
| 2021-12-22 | 54.94 | $19.42 | 28542 |
| 2021-12-21 | 52.35 | $19.29 | 47843 |
| 2021-12-20 | 43.59 | $18.92 | 64008 |
| 2021-12-17 | 50.50 | $19.21 | 85303 |
| 2021-12-16 | 54.16 | $19.34 | 45013 |
| 2021-12-15 | 55.94 | $19.40 | 30616 |
| 2021-12-14 | 51.95 | $19.24 | 254220 |
| 2021-12-13 | 56.51 | $19.39 | 48400 |
| 2021-12-10 | 57.47 | $19.42 | 81200 |
| 2021-12-09 | 56.05 | $19.36 | 58515 |
| 2021-12-08 | 57.26 | $19.40 | 93100 |
| 2021-12-07 | 56.59 | $19.37 | 53116 |
| 2021-12-06 | 52.87 | $19.21 | 30700 |
| 2021-12-03 | 50.07 | $19.10 | 33100 |
| 2021-12-02 | 52.21 | $19.18 | 62413 |
| 2021-12-01 | 47.40 | $19.00 | 35118 |
| 2021-11-30 | 48.69 | $19.05 | 32029 |
| 2021-11-29 | 54.64 | $19.26 | 40135 |
| 2021-11-26 | 50.54 | $19.11 | 18207 |
| 2021-11-24 | 63.66 | $19.47 | 68000 |
| 2021-11-23 | 60.41 | $19.35 | 27900 |
| 2021-11-22 | 62.17 | $19.39 | 26415 |
| 2021-11-19 | 62.17 | $19.39 | 107921 |
| 2021-11-18 | 63.43 | $19.42 | 22700 |
| 2021-11-17 | 61.72 | $19.35 | 36300 |
| 2021-11-16 | 65.02 | $19.43 | 46100 |
| 2021-11-15 | 61.06 | $19.27 | 34900 |
| 2021-11-12 | 63.62 | $19.33 | 100600 |
| 2021-11-11 | 62.37 | $19.28 | 21337 |
| 2021-11-10 | 61.62 | $19.25 | 16602 |
| 2021-11-09 | 64.91 | $19.33 | 29230 |
| 2021-11-08 | 69.30 | $19.43 | 50113 |
| 2021-11-05 | 69.75 | $19.44 | 39700 |
| 2021-11-04 | 68.39 | $19.37 | 27808 |
| 2021-11-03 | 66.12 | $19.26 | 98100 |
| 2021-11-02 | 63.39 | $19.14 | 25947 |
| 2021-11-01 | 61.67 | $19.07 | 43728 |
| 2021-10-29 | 64.12 | $19.13 | 27045 |
| 2021-10-28 | 60.66 | $18.99 | 17200 |
| 2021-10-27 | 59.88 | $18.96 | 5200 |
| 2021-10-26 | 61.83 | $19.01 | 26100 |
| 2021-10-25 | 59.04 | $18.90 | 30300 |
| 2021-10-22 | 59.04 | $18.90 | 29700 |
| 2021-10-21 | 57.77 | $18.85 | 19000 |
| 2021-10-20 | 59.16 | $18.89 | 75638 |
| 2021-10-19 | 58.69 | $18.87 | 43533 |
| 2021-10-18 | 56.29 | $18.77 | 33441 |
| 2021-10-15 | 54.79 | $18.71 | 100100 |
| 2021-10-14 | 52.19 | $18.61 | 17638 |
| 2021-10-13 | 45.32 | $18.38 | 35600 |
| 2021-10-12 | 43.30 | $18.32 | 63829 |
| 2021-10-11 | 44.88 | $18.38 | 141415 |
| 2021-10-08 | 47.91 | $18.49 | 14425 |
| 2021-10-07 | 46.98 | $18.46 | 22627 |
| 2021-10-06 | 44.80 | $18.39 | 100132 |
| 2021-10-05 | 45.31 | $18.41 | 140833 |
| 2021-10-04 | 42.21 | $18.31 | 66346 |
| 2021-10-01 | 45.12 | $18.43 | 12300 |
| 2021-09-30 | 39.14 | $18.25 | 53200 |
| 2021-09-29 | 44.52 | $18.46 | 11949 |
| 2021-09-28 | 45.08 | $18.48 | 108549 |
| 2021-09-27 | 51.91 | $18.70 | 27900 |
| 2021-09-24 | 54.04 | $18.76 | 9407 |
| 2021-09-23 | 53.13 | $18.73 | 3234 |
| 2021-09-22 | 48.26 | $18.58 | 9600 |
| 2021-09-21 | 45.00 | $18.49 | 25300 |
| 2021-09-20 | 42.72 | $18.43 | 29000 |
| 2021-09-17 | 52.78 | $18.72 | 16500 |
| 2021-09-16 | 57.19 | $18.82 | 26400 |
| 2021-09-15 | 58.58 | $18.85 | 34200 |
| 2021-09-14 | 50.10 | $18.63 | 5604 |
| 2021-09-13 | 59.58 | $18.81 | 41008 |
| 2021-09-10 | 57.46 | $18.76 | 31600 |
| 2021-09-09 | 63.83 | $18.86 | 29900 |
| 2021-09-08 | 66.64 | $18.90 | 225725 |
| 2021-09-07 | 67.35 | $18.91 | 33116 |
| 2021-09-03 | 68.03 | $18.92 | 24529 |
| 2021-09-02 | 68.03 | $18.92 | 19947 |
| 2021-09-01 | 64.81 | $18.82 | 36602 |
| 2021-08-31 | 65.44 | $18.83 | 33400 |
| 2021-08-30 | 65.44 | $18.83 | 14419 |
| 2021-08-27 | 65.44 | $18.83 | 13112 |
| 2021-08-26 | 62.99 | $18.75 | 17603 |
| 2021-08-25 | 65.18 | $18.79 | 22006 |
| 2021-08-24 | 62.38 | $18.70 | 7813 |
| 2021-08-23 | 64.01 | $18.73 | 32822 |
| 2021-08-20 | 61.45 | $18.65 | 108100 |
| 2021-08-19 | 56.29 | $18.51 | 37029 |
| 2021-08-18 | 56.81 | $18.52 | 27920 |
| 2021-08-17 | 63.44 | $18.64 | 16800 |
| 2021-08-16 | 68.51 | $18.72 | 18138 |
| 2021-08-13 | 67.58 | $18.69 | 21724 |
| 2021-08-12 | 66.66 | $18.66 | 28400 |
| 2021-08-11 | 66.04 | $18.64 | 973013 |
| 2021-08-10 | 64.48 | $18.59 | 60131 |
| 2021-08-09 | 64.17 | $18.58 | 16100 |
| 2021-08-06 | 64.17 | $18.58 | 10200 |
| 2021-08-05 | 63.00 | $18.54 | 36421 |
| 2021-08-04 | 61.50 | $18.49 | 27623 |
| 2021-08-03 | 63.45 | $18.53 | 10800 |
| 2021-08-02 | 61.42 | $18.46 | 21213 |
| 2021-07-30 | 60.83 | $18.44 | 9837 |
| 2021-07-29 | 65.61 | $18.54 | 6200 |
| 2021-07-28 | 63.71 | $18.47 | 4400 |
| 2021-07-27 | 63.71 | $18.47 | 58200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-69.12
2026-07-24
Close Price
$26.45
Vol: 57519
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -69.12 | $26.45 | 57519 |
| 2026-07-23 | -72.06 | $26.43 | 30545 |
| 2026-07-22 | -30.88 | $26.71 | 25922 |
| 2026-07-21 | -30.88 | $26.71 | 47839 |
| 2026-07-20 | -58.82 | $26.52 | 112000 |
| 2026-07-17 | -44.12 | $26.62 | 48700 |
| 2026-07-16 | -22.06 | $26.77 | 69500 |
| 2026-07-15 | -13.89 | $26.86 | 59940 |
| 2026-07-14 | -19.18 | $26.83 | 114200 |
| 2026-07-13 | -34.25 | $26.72 | 61819 |
| 2026-07-10 | -12.99 | $26.87 | 74835 |
| 2026-07-09 | -23.08 | $26.79 | 50728 |
| 2026-07-08 | -41.03 | $26.65 | 97333 |
| 2026-07-07 | -35.90 | $26.69 | 37122 |
| 2026-07-06 | -20.51 | $26.81 | 70247 |
| 2026-07-02 | -48.24 | $26.63 | 141406 |
| 2026-07-01 | -53.68 | $26.63 | 67611 |
| 2026-06-30 | -50.53 | $26.66 | 116900 |
| 2026-06-29 | -63.16 | $26.54 | 133142 |
| 2026-06-26 | -90.00 | $26.29 | 149819 |
| 2026-06-25 | -85.00 | $26.34 | 520200 |
| 2026-06-24 | -79.00 | $26.40 | 48043 |
| 2026-06-23 | -81.00 | $26.38 | 116241 |
| 2026-06-22 | -57.00 | $26.62 | 267748 |
| 2026-06-18 | -47.00 | $26.72 | 76637 |
| 2026-06-17 | -65.00 | $26.54 | 85315 |
| 2026-06-16 | -40.00 | $26.79 | 104748 |
| 2026-06-15 | -30.00 | $26.89 | 175500 |
| 2026-06-12 | -60.00 | $26.59 | 54800 |
| 2026-06-11 | -70.00 | $26.49 | 145330 |
| 2026-06-10 | -100.00 | $26.19 | 293700 |
| 2026-06-09 | -74.00 | $26.45 | 126914 |
| 2026-06-08 | -81.18 | $26.50 | 76238 |
| 2026-06-05 | -80.00 | $26.51 | 30836 |
| 2026-06-04 | -22.35 | $27.00 | 49000 |
| 2026-06-03 | -28.09 | $26.94 | 101800 |
| 2026-06-02 | -7.48 | $27.11 | 37239 |
| 2026-06-01 | -13.22 | $27.03 | 44400 |
| 2026-05-29 | -18.18 | $26.97 | 181600 |
| 2026-05-28 | 0.00 | $26.97 | 123746 |
| 2026-05-27 | -8.33 | $26.80 | 146200 |
| 2026-05-26 | -5.61 | $26.82 | 109901 |
| 2026-05-22 | -17.76 | $26.69 | 99029 |
| 2026-05-21 | -25.23 | $26.61 | 115629 |
| 2026-05-20 | -26.50 | $26.57 | 63800 |
| 2026-05-19 | -42.74 | $26.38 | 47700 |
| 2026-05-18 | -29.91 | $26.53 | 74000 |
| 2026-05-15 | -27.35 | $26.56 | 49714 |
| 2026-05-14 | -4.27 | $26.83 | 57907 |
| 2026-05-13 | -2.65 | $26.69 | 55040 |
| 2026-05-12 | -9.57 | $26.54 | 31518 |
| 2026-05-11 | -3.79 | $26.60 | 39739 |
| 2026-05-08 | -0.68 | $26.57 | 42149 |
| 2026-05-07 | -8.51 | $26.41 | 50328 |
| 2026-05-06 | 0.00 | $26.47 | 137519 |
| 2026-05-05 | -2.52 | $26.19 | 165500 |
| 2026-05-04 | -12.67 | $26.02 | 101240 |
| 2026-05-01 | -6.67 | $26.11 | 69200 |
| 2026-04-30 | -1.41 | $26.04 | 263200 |
| 2026-04-29 | -10.29 | $25.86 | 51803 |
| 2026-04-28 | -6.76 | $25.90 | 37700 |
| 2026-04-27 | 0.00 | $26.00 | 31900 |
| 2026-04-24 | 0.00 | $25.98 | 99400 |
| 2026-04-23 | -8.86 | $25.83 | 59314 |
| 2026-04-22 | -1.31 | $25.90 | 369342 |
| 2026-04-21 | -11.76 | $25.74 | 93300 |
| 2026-04-20 | -7.19 | $25.81 | 60701 |
| 2026-04-17 | -4.58 | $25.85 | 139856 |
| 2026-04-16 | -3.82 | $25.65 | 115600 |
| 2026-04-15 | 0.00 | $25.64 | 165300 |
| 2026-04-14 | 0.00 | $25.52 | 70926 |
| 2026-04-13 | -1.09 | $25.30 | 57907 |
| 2026-04-10 | -3.61 | $25.19 | 140600 |
| 2026-04-09 | -6.02 | $25.17 | 118800 |
| 2026-04-08 | -20.69 | $25.08 | 81800 |
| 2026-04-07 | -54.74 | $24.82 | 58800 |
| 2026-04-06 | -60.61 | $24.78 | 63115 |
| 2026-04-02 | -58.59 | $24.80 | 86233 |
| 2026-04-01 | -60.61 | $24.78 | 194800 |
| 2026-03-31 | -70.48 | $24.70 | 542535 |
| 2026-03-30 | -93.33 | $24.46 | 175308 |
| 2026-03-27 | -97.00 | $24.47 | 71617 |
| 2026-03-26 | -100.00 | $24.56 | 84700 |
| 2026-03-25 | -78.82 | $24.81 | 41300 |
| 2026-03-24 | -86.96 | $24.75 | 76526 |
| 2026-03-23 | -79.35 | $24.82 | 56715 |
| 2026-03-20 | -95.65 | $24.67 | 53500 |
| 2026-03-19 | -91.03 | $24.84 | 48111 |
| 2026-03-18 | -100.00 | $24.90 | 91518 |
| 2026-03-17 | -75.41 | $25.09 | 203307 |
| 2026-03-16 | -88.52 | $25.01 | 121729 |
| 2026-03-13 | -100.00 | $24.94 | 85424 |
| 2026-03-12 | -96.30 | $25.03 | 143415 |
| 2026-03-11 | -77.63 | $25.18 | 57400 |
| 2026-03-10 | -69.74 | $25.24 | 271000 |
| 2026-03-09 | -67.11 | $25.26 | 219900 |
| 2026-03-06 | -89.23 | $25.19 | 133200 |
| 2026-03-05 | -75.38 | $25.28 | 71202 |
| 2026-03-04 | -66.15 | $25.34 | 91522 |
| 2026-03-03 | -76.92 | $25.27 | 83434 |
| 2026-03-02 | -66.10 | $25.38 | 42022 |
| 2026-02-27 | -66.10 | $25.38 | 336434 |
| 2026-02-26 | -59.32 | $25.42 | 91000 |
| 2026-02-25 | -49.15 | $25.48 | 67300 |
| 2026-02-24 | -59.32 | $25.42 | 96400 |
| 2026-02-23 | -72.88 | $25.34 | 60249 |
| 2026-02-20 | -62.71 | $25.40 | 67700 |
| 2026-02-19 | -69.49 | $25.36 | 68803 |
| 2026-02-18 | -71.19 | $25.35 | 102247 |
| 2026-02-17 | -77.78 | $25.28 | 301900 |
| 2026-02-13 | -66.67 | $25.35 | 113039 |
| 2026-02-12 | -69.84 | $25.33 | 54135 |
| 2026-02-11 | -39.68 | $25.52 | 142624 |
| 2026-02-10 | -15.69 | $25.57 | 158300 |
| 2026-02-09 | -15.69 | $25.57 | 139600 |
| 2026-02-06 | -29.41 | $25.50 | 165200 |
| 2026-02-05 | -72.55 | $25.28 | 408021 |
| 2026-02-04 | -50.98 | $25.39 | 114500 |
| 2026-02-03 | -49.02 | $25.40 | 87342 |
| 2026-02-02 | -15.69 | $25.57 | 66916 |
| 2026-01-30 | -27.45 | $25.51 | 98714 |
| 2026-01-29 | -17.65 | $25.56 | 177931 |
| 2026-01-28 | -13.73 | $25.58 | 127000 |
| 2026-01-27 | 0.00 | $25.58 | 135900 |
| 2026-01-26 | -31.82 | $25.44 | 152412 |
| 2026-01-23 | -38.64 | $25.41 | 95540 |
| 2026-01-22 | -45.45 | $25.38 | 105600 |
| 2026-01-21 | -61.36 | $25.31 | 237426 |
| 2026-01-20 | -95.45 | $25.16 | 56349 |
| 2026-01-16 | -34.21 | $25.45 | 35142 |
| 2026-01-15 | -23.08 | $25.46 | 65743 |
| 2026-01-14 | -23.08 | $25.46 | 86800 |
| 2026-01-13 | -36.23 | $25.50 | 83237 |
| 2026-01-12 | -33.33 | $25.52 | 65100 |
| 2026-01-09 | -28.99 | $25.55 | 56500 |
| 2026-01-08 | -44.93 | $25.44 | 36100 |
| 2026-01-07 | -46.38 | $25.43 | 63200 |
| 2026-01-06 | -42.03 | $25.46 | 91100 |
| 2026-01-05 | -56.52 | $25.36 | 109300 |
| 2026-01-02 | -60.87 | $25.33 | 122736 |
| 2025-12-31 | -78.26 | $25.21 | 86000 |
| 2025-12-30 | -56.52 | $25.36 | 178300 |
| 2025-12-29 | -49.28 | $25.41 | 99637 |
| 2025-12-26 | -40.58 | $25.47 | 24336 |
| 2025-12-24 | -37.68 | $25.49 | 45305 |
| 2025-12-23 | -52.17 | $25.39 | 63268 |
| 2025-12-22 | -45.71 | $25.43 | 104707 |
| 2025-12-19 | -48.31 | $25.32 | 80620 |
| 2025-12-18 | -58.43 | $25.23 | 113100 |
| 2025-12-17 | -77.53 | $25.06 | 143042 |
| 2025-12-16 | -49.44 | $25.31 | 133900 |
| 2025-12-15 | -50.56 | $25.30 | 69916 |
| 2025-12-12 | -32.43 | $25.36 | 98900 |
| 2025-12-11 | 0.00 | $25.59 | 72300 |
| 2025-12-10 | -14.67 | $25.50 | 51700 |
| 2025-12-09 | -21.33 | $25.45 | 145406 |
| 2025-12-08 | -24.00 | $25.43 | 92544 |
| 2025-12-05 | -17.33 | $25.48 | 81200 |
| 2025-12-04 | -22.67 | $25.44 | 82700 |
| 2025-12-03 | -21.33 | $25.45 | 85826 |
| 2025-12-02 | -33.33 | $25.36 | 158800 |
| 2025-12-01 | -30.67 | $25.38 | 59539 |
| 2025-11-28 | -25.33 | $25.42 | 18500 |
| 2025-11-26 | -26.67 | $25.41 | 108825 |
| 2025-11-25 | -42.67 | $25.29 | 306800 |
| 2025-11-24 | -58.67 | $25.17 | 77300 |
| 2025-11-21 | -86.67 | $24.96 | 66226 |
| 2025-11-20 | -98.67 | $24.87 | 92915 |
| 2025-11-19 | -86.57 | $25.03 | 87000 |
| 2025-11-18 | -82.19 | $25.01 | 98700 |
| 2025-11-17 | -68.49 | $25.11 | 68700 |
| 2025-11-14 | -54.79 | $25.21 | 76505 |
| 2025-11-13 | -46.91 | $25.23 | 76515 |
| 2025-11-12 | -17.07 | $25.47 | 70937 |
| 2025-11-11 | -20.99 | $25.43 | 190200 |
| 2025-11-10 | -27.66 | $25.34 | 119923 |
| 2025-11-07 | -47.87 | $25.15 | 141510 |
| 2025-11-06 | -45.26 | $25.17 | 91000 |
| 2025-11-05 | -34.74 | $25.27 | 58200 |
| 2025-11-04 | -33.68 | $25.28 | 62034 |
| 2025-11-03 | -17.89 | $25.43 | 121600 |
| 2025-10-31 | -18.95 | $25.42 | 315900 |
| 2025-10-30 | -23.16 | $25.38 | 98000 |
| 2025-10-29 | -6.32 | $25.54 | 2.2M |
| 2025-10-28 | -5.38 | $25.53 | 195500 |
| 2025-10-27 | 0.00 | $25.45 | 87510 |
| 2025-10-24 | -6.67 | $25.21 | 55000 |
| 2025-10-23 | -8.00 | $25.11 | 156400 |
| 2025-10-22 | -28.57 | $24.99 | 96934 |
| 2025-10-21 | -10.71 | $25.09 | 68500 |
| 2025-10-20 | -21.43 | $25.03 | 70527 |
| 2025-10-17 | -41.07 | $24.92 | 99710 |
| 2025-10-16 | -53.57 | $24.85 | 132600 |
| 2025-10-15 | -42.86 | $24.91 | 236746 |
| 2025-10-14 | -46.67 | $24.87 | 100900 |
| 2025-10-13 | -53.33 | $24.83 | 101530 |
| 2025-10-10 | -78.33 | $24.68 | 66013 |
| 2025-10-09 | -12.90 | $25.07 | 51805 |
| 2025-10-08 | 0.00 | $25.15 | 101127 |
| 2025-10-07 | -16.67 | $25.01 | 94511 |
| 2025-10-06 | -5.49 | $25.09 | 343138 |
| 2025-10-03 | -12.22 | $25.02 | 107700 |
| 2025-10-02 | -5.62 | $25.00 | 48136 |
| 2025-10-01 | -5.49 | $24.98 | 83600 |
| 2025-09-30 | -2.22 | $24.92 | 160601 |
| 2025-09-29 | -11.65 | $24.82 | 35819 |
| 2025-09-26 | -19.42 | $24.74 | 102933 |
| 2025-09-25 | -28.16 | $24.65 | 95100 |
| 2025-09-24 | -15.53 | $24.78 | 62400 |
| 2025-09-23 | -9.71 | $24.84 | 150200 |
| 2025-09-22 | 0.00 | $24.94 | 48205 |
| 2025-09-19 | 0.00 | $24.83 | 41841 |
| 2025-09-18 | -10.64 | $24.68 | 101105 |
| 2025-09-17 | -10.47 | $24.61 | 39000 |
| 2025-09-16 | -1.19 | $24.67 | 43700 |
| 2025-09-15 | 0.00 | $24.68 | 67900 |
| 2025-09-12 | -11.54 | $24.53 | 39532 |
| 2025-09-11 | -5.26 | $24.56 | 144700 |
| 2025-09-10 | -3.17 | $24.45 | 79600 |
| 2025-09-09 | -3.77 | $24.35 | 33500 |
| 2025-09-08 | -16.98 | $24.28 | 27200 |
| 2025-09-05 | -24.53 | $24.24 | 82421 |
| 2025-09-04 | -8.93 | $24.26 | 296906 |
| 2025-09-03 | -35.59 | $24.10 | 28100 |
| 2025-09-02 | -40.32 | $24.06 | 63300 |
| 2025-08-29 | -27.42 | $24.14 | 52936 |
| 2025-08-28 | -1.28 | $24.30 | 34304 |
| 2025-08-27 | -24.47 | $24.24 | 38600 |
| 2025-08-26 | -34.04 | $24.15 | 38129 |
| 2025-08-25 | -42.55 | $24.07 | 140923 |
| 2025-08-22 | -34.04 | $24.15 | 233800 |
| 2025-08-21 | -61.70 | $23.89 | 62239 |
| 2025-08-20 | -48.94 | $24.01 | 48000 |
| 2025-08-19 | -50.00 | $24.00 | 25647 |
| 2025-08-18 | -39.36 | $24.10 | 205900 |
| 2025-08-15 | -38.30 | $24.11 | 91038 |
| 2025-08-14 | -31.91 | $24.17 | 53712 |
| 2025-08-13 | -27.66 | $24.21 | 65000 |
| 2025-08-12 | -34.04 | $24.15 | 61600 |
| 2025-08-11 | -56.38 | $23.94 | 93225 |
| 2025-08-08 | -52.13 | $23.98 | 43300 |
| 2025-08-07 | -65.96 | $23.85 | 242700 |
| 2025-08-06 | -67.02 | $23.84 | 186445 |
| 2025-08-05 | -82.98 | $23.69 | 81419 |
| 2025-08-04 | -68.42 | $23.82 | 49114 |
| 2025-08-01 | -93.81 | $23.56 | 123200 |
| 2025-07-31 | -68.04 | $23.81 | 74030 |
| 2025-07-30 | -47.83 | $23.83 | 54700 |
| 2025-07-29 | -35.62 | $23.90 | 56014 |
| 2025-07-28 | -18.69 | $23.96 | 39300 |
| 2025-07-25 | -22.43 | $23.92 | 86335 |
| 2025-07-24 | -12.90 | $23.90 | 32600 |
| 2025-07-23 | -17.20 | $23.86 | 63500 |
| 2025-07-22 | -29.17 | $23.74 | 38100 |
| 2025-07-21 | -17.00 | $23.72 | 35839 |
| 2025-07-18 | -14.56 | $23.74 | 50222 |
| 2025-07-17 | -13.59 | $23.75 | 49947 |
| 2025-07-16 | -18.45 | $23.70 | 120514 |
| 2025-07-15 | -25.23 | $23.61 | 452720 |
| 2025-07-14 | -24.32 | $23.62 | 30330 |
| 2025-07-11 | -27.93 | $23.58 | 39700 |
| 2025-07-10 | -22.52 | $23.64 | 20800 |
| 2025-07-09 | -26.13 | $23.60 | 22717 |
| 2025-07-08 | -20.21 | $23.53 | 65700 |
| 2025-07-07 | -14.89 | $23.58 | 94935 |
| 2025-07-03 | -4.26 | $23.68 | 21300 |
| 2025-07-02 | -9.30 | $23.56 | 83427 |
| 2025-07-01 | -2.70 | $23.50 | 86631 |
| 2025-06-30 | -1.18 | $23.50 | 147410 |
| 2025-06-27 | -8.64 | $23.36 | 24726 |
| 2025-06-26 | -6.85 | $23.30 | 74900 |
| 2025-06-25 | -4.92 | $23.20 | 91340 |
| 2025-06-24 | -3.33 | $23.20 | 29400 |
| 2025-06-23 | -29.73 | $23.00 | 42305 |
| 2025-06-20 | -48.65 | $22.86 | 173428 |
| 2025-06-18 | -43.24 | $22.90 | 46727 |
| 2025-06-17 | -32.43 | $22.98 | 40907 |
| 2025-06-16 | -31.08 | $22.99 | 34144 |
| 2025-06-13 | -41.89 | $22.91 | 32600 |
| 2025-06-12 | -24.32 | $23.04 | 24600 |
| 2025-06-11 | -24.32 | $23.04 | 50400 |
| 2025-06-10 | -28.38 | $23.01 | 42429 |
| 2025-06-09 | -30.12 | $22.97 | 37600 |
| 2025-06-06 | -28.13 | $22.95 | 45700 |
| 2025-06-05 | -22.86 | $22.80 | 33547 |
| 2025-06-04 | -7.69 | $22.90 | 57700 |
| 2025-06-03 | -1.30 | $22.93 | 85205 |
| 2025-06-02 | -13.89 | $22.79 | 113646 |
| 2025-05-30 | -22.22 | $22.73 | 253300 |
| 2025-05-29 | -16.44 | $22.77 | 57300 |
| 2025-05-28 | -21.43 | $22.68 | 59542 |
| 2025-05-27 | -11.22 | $22.78 | 56824 |
| 2025-05-23 | -37.76 | $22.52 | 57500 |
| 2025-05-22 | -32.00 | $22.57 | 25417 |
| 2025-05-21 | -22.61 | $22.63 | 54741 |
| 2025-05-20 | -6.84 | $22.81 | 28400 |
| 2025-05-19 | -2.24 | $22.86 | 19006 |
| 2025-05-16 | 0.00 | $22.86 | 45741 |
| 2025-05-15 | -0.72 | $22.77 | 31500 |
| 2025-05-14 | -3.01 | $22.68 | 30922 |
| 2025-05-13 | -2.26 | $22.69 | 102300 |
| 2025-05-12 | -2.40 | $22.61 | 86437 |
| 2025-05-09 | -11.76 | $22.29 | 35041 |
| 2025-05-08 | -12.75 | $22.28 | 50300 |
| 2025-05-07 | -14.41 | $22.22 | 39348 |
| 2025-05-06 | -12.50 | $22.23 | 61600 |
| 2025-05-05 | -10.94 | $22.25 | 43100 |
| 2025-05-02 | 0.00 | $22.39 | 49600 |
| 2025-05-01 | -15.32 | $22.16 | 63100 |
| 2025-04-30 | 0.00 | $22.17 | 635406 |
| 2025-04-29 | -5.94 | $22.06 | 59643 |
| 2025-04-28 | -3.16 | $22.03 | 32931 |
| 2025-04-25 | -11.58 | $21.95 | 193329 |
| 2025-04-24 | -13.73 | $21.99 | 189015 |
| 2025-04-23 | -37.27 | $21.80 | 47500 |
| 2025-04-22 | -51.79 | $21.65 | 180536 |
| 2025-04-21 | -69.64 | $21.45 | 101515 |
| 2025-04-17 | -52.68 | $21.64 | 40245 |
| 2025-04-16 | -52.68 | $21.64 | 286700 |
| 2025-04-15 | -39.29 | $21.79 | 43900 |
| 2025-04-14 | -34.82 | $21.84 | 52800 |
| 2025-04-11 | -36.61 | $21.82 | 435176 |
| 2025-04-10 | -54.46 | $21.62 | 66200 |
| 2025-04-09 | -35.71 | $21.83 | 53915 |
| 2025-04-08 | -91.07 | $21.21 | 119214 |
| 2025-04-07 | -90.00 | $21.24 | 135540 |
| 2025-04-04 | -94.57 | $21.36 | 134400 |
| 2025-04-03 | -91.04 | $21.70 | 59900 |
| 2025-04-02 | -56.45 | $22.01 | 40715 |
| 2025-04-01 | -65.71 | $21.98 | 53300 |
| 2025-03-31 | -77.78 | $21.90 | 166522 |
| 2025-03-28 | -90.32 | $21.87 | 28700 |
| 2025-03-27 | -70.97 | $22.05 | 26115 |
| 2025-03-26 | -66.67 | $22.09 | 36832 |
| 2025-03-25 | -57.58 | $22.20 | 50400 |
| 2025-03-24 | -59.60 | $22.18 | 42447 |
| 2025-03-21 | -77.36 | $22.02 | 18700 |
| 2025-03-20 | -83.46 | $21.99 | 33104 |
| 2025-03-19 | -80.47 | $22.03 | 43300 |
| 2025-03-18 | -88.72 | $21.93 | 29944 |
| 2025-03-17 | -81.20 | $22.03 | 44228 |
| 2025-03-14 | -85.71 | $21.97 | 55987 |
| 2025-03-13 | -99.25 | $21.79 | 75600 |
| 2025-03-12 | -95.12 | $21.94 | 26406 |
| 2025-03-11 | -95.12 | $21.94 | 105600 |
| 2025-03-10 | -92.37 | $22.02 | 50864 |
| 2025-03-07 | -84.16 | $22.26 | 55200 |
| 2025-03-06 | -96.77 | $22.21 | 65900 |
| 2025-03-05 | -79.55 | $22.41 | 52939 |
| 2025-03-04 | -94.32 | $22.28 | 86447 |
| 2025-03-03 | -93.15 | $22.43 | 74500 |
| 2025-02-28 | -68.57 | $22.65 | 279700 |
| 2025-02-27 | -100.00 | $22.45 | 61400 |
| 2025-02-26 | -82.14 | $22.67 | 62100 |
| 2025-02-25 | -85.96 | $22.65 | 41607 |
| 2025-02-24 | -84.91 | $22.69 | 158111 |
| 2025-02-21 | -71.70 | $22.76 | 75400 |
| 2025-02-20 | -22.64 | $23.02 | 105000 |
| 2025-02-19 | -9.43 | $23.09 | 46418 |
| 2025-02-18 | -22.64 | $23.02 | 38100 |
| 2025-02-14 | -28.57 | $22.98 | 55800 |
| 2025-02-13 | -25.00 | $22.99 | 47600 |
| 2025-02-12 | -43.55 | $22.87 | 102118 |
| 2025-02-11 | -24.71 | $22.93 | 68943 |
| 2025-02-10 | -26.67 | $22.90 | 19300 |
| 2025-02-07 | -37.78 | $22.80 | 43197 |
| 2025-02-06 | -20.00 | $22.96 | 21100 |
| 2025-02-05 | -30.00 | $22.87 | 33601 |
| 2025-02-04 | -32.22 | $22.85 | 37749 |
| 2025-02-03 | -42.22 | $22.76 | 37318 |
| 2025-01-31 | -31.11 | $22.86 | 276100 |
| 2025-01-30 | -24.44 | $22.92 | 20900 |
| 2025-01-29 | -32.22 | $22.85 | 34100 |
| 2025-01-28 | -17.78 | $22.98 | 59500 |
| 2025-01-27 | -32.10 | $22.79 | 554400 |
| 2025-01-24 | -7.41 | $22.99 | 24544 |
| 2025-01-23 | 0.00 | $23.01 | 35800 |
| 2025-01-22 | -5.26 | $22.96 | 17035 |
| 2025-01-21 | -17.14 | $22.82 | 29300 |
| 2025-01-17 | -40.96 | $22.73 | 44631 |
| 2025-01-16 | -60.24 | $22.57 | 26716 |
| 2025-01-15 | -60.23 | $22.59 | 35200 |
| 2025-01-14 | -84.09 | $22.38 | 86322 |
| 2025-01-13 | -89.77 | $22.33 | 30142 |
| 2025-01-10 | -90.32 | $22.34 | 76325 |
| 2025-01-08 | -75.29 | $22.54 | 45340 |
| 2025-01-07 | -82.35 | $22.48 | 54546 |
| 2025-01-06 | -61.18 | $22.66 | 63912 |
| 2025-01-03 | -72.94 | $22.56 | 81700 |
| 2025-01-02 | -88.24 | $22.43 | 41500 |
| 2024-12-31 | -100.00 | $22.40 | 173400 |
| 2024-12-30 | -85.53 | $22.53 | 50600 |
| 2024-12-27 | -87.25 | $22.61 | 56134 |
| 2024-12-26 | -55.88 | $22.93 | 36300 |
| 2024-12-24 | -59.80 | $22.89 | 11400 |
| 2024-12-23 | -70.59 | $22.78 | 401900 |
| 2024-12-20 | -81.37 | $22.67 | 29207 |
| 2024-12-19 | -96.84 | $22.58 | 39936 |
| 2024-12-18 | -91.00 | $22.59 | 45200 |
| 2024-12-17 | -52.78 | $22.93 | 1.5M |
| 2024-12-16 | -41.67 | $23.05 | 26005 |
| 2024-12-13 | -47.22 | $22.99 | 49900 |
| 2024-12-12 | -46.30 | $23.00 | 31327 |
| 2024-12-11 | -39.81 | $23.07 | 31600 |
| 2024-12-10 | -50.93 | $22.95 | 72908 |
| 2024-12-09 | -46.30 | $23.00 | 24600 |
| 2024-12-06 | -38.89 | $23.08 | 70124 |
| 2024-12-05 | -46.30 | $23.00 | 36700 |
| 2024-12-04 | -40.74 | $23.06 | 19331 |
| 2024-12-03 | -42.22 | $22.93 | 25300 |
| 2024-12-02 | -38.46 | $22.95 | 49403 |
| 2024-11-29 | -40.56 | $22.92 | 9900 |
| 2024-11-27 | -7.23 | $22.84 | 691028 |
| 2024-11-26 | -6.02 | $22.85 | 79800 |
| 2024-11-25 | -10.00 | $22.79 | 27000 |
| 2024-11-22 | -15.00 | $22.75 | 23112 |
| 2024-11-21 | -17.50 | $22.73 | 71000 |
| 2024-11-20 | -31.25 | $22.62 | 30105 |
| 2024-11-19 | -31.25 | $22.62 | 23811 |
| 2024-11-18 | -43.75 | $22.52 | 60546 |
| 2024-11-15 | -46.25 | $22.50 | 39300 |
| 2024-11-14 | -17.50 | $22.73 | 56400 |
| 2024-11-13 | -12.50 | $22.77 | 61400 |
| 2024-11-12 | -8.75 | $22.80 | 29800 |
| 2024-11-11 | -7.50 | $22.81 | 55600 |
| 2024-11-08 | -8.75 | $22.80 | 29700 |
| 2024-11-07 | -14.86 | $22.70 | 70523 |
| 2024-11-06 | -6.45 | $22.65 | 49946 |
| 2024-11-05 | -71.67 | $22.24 | 15200 |
| 2024-11-04 | -91.67 | $22.12 | 41600 |
| 2024-11-01 | -82.54 | $22.15 | 36036 |
| 2024-10-31 | -93.65 | $22.08 | 76000 |
| 2024-10-30 | -49.21 | $22.36 | 31800 |
| 2024-10-29 | -42.86 | $22.40 | 36735 |
| 2024-10-28 | -47.62 | $22.37 | 85800 |
| 2024-10-25 | -50.79 | $22.35 | 40931 |
| 2024-10-24 | -50.79 | $22.35 | 44800 |
| 2024-10-23 | -53.97 | $22.33 | 56931 |
| 2024-10-22 | -34.92 | $22.45 | 50736 |
| 2024-10-21 | -34.38 | $22.45 | 15501 |
| 2024-10-18 | -28.13 | $22.49 | 100300 |
| 2024-10-17 | -26.15 | $22.50 | 22526 |
| 2024-10-16 | -19.67 | $22.49 | 29800 |
| 2024-10-15 | -30.56 | $22.39 | 30400 |
| 2024-10-14 | 0.00 | $22.61 | 44100 |
| 2024-10-11 | 0.00 | $22.50 | 40543 |
| 2024-10-10 | -1.67 | $22.37 | 28133 |
| 2024-10-09 | -6.94 | $22.33 | 43000 |
| 2024-10-08 | -13.86 | $22.24 | 30100 |
| 2024-10-07 | -33.66 | $22.04 | 84127 |
| 2024-10-04 | -10.89 | $22.27 | 57800 |
| 2024-10-03 | -18.27 | $22.11 | 70600 |
| 2024-10-02 | -12.50 | $22.17 | 34815 |
| 2024-10-01 | -9.62 | $22.20 | 23040 |
| 2024-09-30 | -3.85 | $22.26 | 40500 |
| 2024-09-27 | -2.88 | $22.27 | 49600 |
| 2024-09-26 | -7.69 | $22.22 | 17600 |
| 2024-09-25 | -6.12 | $22.18 | 24349 |
| 2024-09-24 | -5.26 | $22.16 | 67612 |
| 2024-09-23 | -8.51 | $22.12 | 52619 |
| 2024-09-20 | -11.70 | $22.09 | 114900 |
| 2024-09-19 | -14.89 | $22.06 | 968200 |
| 2024-09-18 | -16.88 | $21.90 | 24016 |
| 2024-09-17 | -5.19 | $21.99 | 94305 |
| 2024-09-16 | -17.81 | $21.86 | 32600 |
| 2024-09-13 | -12.33 | $21.90 | 76100 |
| 2024-09-12 | -15.07 | $21.88 | 84021 |
| 2024-09-11 | -50.68 | $21.62 | 34300 |
| 2024-09-10 | -57.32 | $21.52 | 30300 |
| 2024-09-09 | -58.51 | $21.44 | 37200 |
| 2024-09-06 | -76.84 | $21.26 | 101411 |
| 2024-09-05 | -42.57 | $21.56 | 206500 |
| 2024-09-04 | -36.75 | $21.56 | 57000 |
| 2024-09-03 | -29.91 | $21.64 | 112514 |
| 2024-08-30 | -10.26 | $21.87 | 67401 |
| 2024-08-29 | -17.09 | $21.79 | 127116 |
| 2024-08-28 | -22.41 | $21.72 | 159432 |
| 2024-08-27 | -13.79 | $21.82 | 20804 |
| 2024-08-26 | -12.93 | $21.83 | 41100 |
| 2024-08-23 | -12.07 | $21.84 | 93925 |
| 2024-08-22 | -24.14 | $21.70 | 51837 |
| 2024-08-21 | -2.83 | $21.85 | 84440 |
| 2024-08-20 | -2.97 | $21.80 | 74814 |
| 2024-08-19 | 0.00 | $21.74 | 64400 |
| 2024-08-16 | -19.79 | $21.59 | 36207 |
| 2024-08-15 | -21.88 | $21.57 | 42603 |
| 2024-08-14 | -47.42 | $21.33 | 22733 |
| 2024-08-13 | -55.96 | $21.30 | 25700 |
| 2024-08-12 | -80.34 | $21.05 | 34500 |
| 2024-08-09 | -71.79 | $21.15 | 24800 |
| 2024-08-08 | -78.63 | $21.07 | 30200 |
| 2024-08-07 | -100.00 | $20.82 | 57200 |
| 2024-08-06 | -94.02 | $20.89 | 94135 |
| 2024-08-05 | -90.60 | $20.93 | 53530 |
| 2024-08-02 | -89.25 | $21.16 | 52347 |
| 2024-08-01 | -84.81 | $21.32 | 31500 |
| 2024-07-31 | -67.09 | $21.46 | 32011 |
| 2024-07-30 | -87.34 | $21.30 | 71800 |
| 2024-07-29 | -74.68 | $21.40 | 50100 |
| 2024-07-26 | -84.81 | $21.32 | 40500 |
| 2024-07-25 | -98.73 | $21.21 | 42400 |
| 2024-07-24 | -97.40 | $21.24 | 92400 |
| 2024-07-23 | -49.35 | $21.61 | 60400 |
| 2024-07-22 | -41.56 | $21.67 | 48100 |
| 2024-07-19 | -66.23 | $21.48 | 18600 |
| 2024-07-18 | -48.05 | $21.62 | 33300 |
| 2024-07-17 | -33.77 | $21.73 | 39200 |
| 2024-07-16 | -20.22 | $21.81 | 25900 |
| 2024-07-15 | -12.94 | $21.81 | 77100 |
| 2024-07-12 | -24.42 | $21.71 | 33900 |
| 2024-07-11 | -23.26 | $21.72 | 39647 |
| 2024-07-10 | 0.00 | $21.82 | 22800 |
| 2024-07-09 | 0.00 | $21.69 | 25200 |
| 2024-07-08 | -10.84 | $21.56 | 27216 |
| 2024-07-05 | 0.00 | $21.65 | 44338 |
| 2024-07-03 | 0.00 | $21.57 | 15100 |
| 2024-07-02 | -14.29 | $21.34 | 62500 |
| 2024-07-01 | -24.44 | $21.24 | 32009 |
| 2024-06-28 | -19.19 | $21.27 | 89817 |
| 2024-06-27 | -8.79 | $21.30 | 55600 |
| 2024-06-26 | -8.79 | $21.30 | 28700 |
| 2024-06-25 | -10.99 | $21.28 | 11300 |
| 2024-06-24 | -7.69 | $21.31 | 60145 |
| 2024-06-21 | -7.69 | $21.31 | 42000 |
| 2024-06-20 | -5.49 | $21.33 | 35211 |
| 2024-06-18 | -2.27 | $21.33 | 23507 |
| 2024-06-17 | -10.47 | $21.24 | 21942 |
| 2024-06-14 | -2.78 | $21.17 | 36400 |
| 2024-06-13 | -2.78 | $21.17 | 25431 |
| 2024-06-12 | -9.72 | $21.12 | 815300 |
| 2024-06-11 | -7.69 | $20.95 | 18149 |
| 2024-06-10 | -13.46 | $20.92 | 21444 |
| 2024-06-07 | -23.08 | $20.87 | 47400 |
| 2024-06-06 | -4.08 | $20.94 | 26448 |
| 2024-06-05 | 0.00 | $20.94 | 54200 |
| 2024-06-04 | -35.42 | $20.71 | 94704 |
| 2024-06-03 | -38.33 | $20.65 | 130700 |
| 2024-05-31 | -39.34 | $20.64 | 125325 |
| 2024-05-30 | -33.72 | $20.59 | 33100 |
| 2024-05-29 | -34.09 | $20.58 | 13444 |
| 2024-05-28 | -21.59 | $20.69 | 31400 |
| 2024-05-24 | -15.91 | $20.74 | 229401 |
| 2024-05-23 | -21.59 | $20.69 | 24649 |
| 2024-05-22 | -3.37 | $20.83 | 33300 |
| 2024-05-21 | -2.25 | $20.84 | 64300 |
| 2024-05-20 | -5.62 | $20.81 | 19400 |
| 2024-05-17 | -5.62 | $20.81 | 67700 |
| 2024-05-16 | -20.65 | $20.67 | 35633 |
| 2024-05-15 | 0.00 | $20.80 | 49200 |
| 2024-05-14 | -16.46 | $20.60 | 13113 |
| 2024-05-13 | -26.58 | $20.52 | 56116 |
| 2024-05-10 | -7.46 | $20.56 | 44828 |
| 2024-05-09 | 0.00 | $20.57 | 58606 |
| 2024-05-08 | -23.88 | $20.45 | 50200 |
| 2024-05-07 | -45.98 | $20.41 | 36812 |
| 2024-05-06 | -39.08 | $20.47 | 31500 |
| 2024-05-03 | -57.47 | $20.31 | 68311 |
| 2024-05-02 | -78.16 | $20.13 | 44500 |
| 2024-05-01 | -93.10 | $20.00 | 60000 |
| 2024-04-30 | -82.76 | $20.09 | 80200 |
| 2024-04-29 | -52.87 | $20.35 | 87300 |
| 2024-04-26 | -68.97 | $20.21 | 58312 |
| 2024-04-25 | -83.91 | $20.08 | 20100 |
| 2024-04-24 | -71.26 | $20.19 | 40100 |
| 2024-04-23 | -75.86 | $20.15 | 43000 |
| 2024-04-22 | -91.95 | $20.01 | 41935 |
| 2024-04-19 | -94.25 | $19.99 | 39300 |
| 2024-04-18 | -92.31 | $20.09 | 90300 |
| 2024-04-17 | -94.44 | $20.13 | 54800 |
| 2024-04-16 | -92.31 | $20.21 | 81400 |
| 2024-04-15 | -95.00 | $20.24 | 36503 |
| 2024-04-12 | -82.00 | $20.40 | 73200 |
| 2024-04-11 | -54.00 | $20.54 | 34645 |
| 2024-04-10 | -62.00 | $20.50 | 34300 |
| 2024-04-09 | -42.55 | $20.58 | 38200 |
| 2024-04-08 | -37.50 | $20.60 | 115400 |
| 2024-04-05 | -41.67 | $20.58 | 28900 |
| 2024-04-04 | -62.50 | $20.48 | 57900 |
| 2024-04-03 | -27.45 | $20.64 | 60947 |
| 2024-04-02 | -24.62 | $20.62 | 146910 |
| 2024-04-01 | -15.38 | $20.68 | 91500 |
| 2024-03-28 | -7.69 | $20.73 | 158618 |
| 2024-03-27 | -15.38 | $20.68 | 67939 |
| 2024-03-26 | -29.41 | $20.58 | 46300 |
| 2024-03-25 | -26.47 | $20.60 | 27938 |
| 2024-03-22 | -11.76 | $20.70 | 32100 |
| 2024-03-21 | -11.76 | $20.70 | 198200 |
| 2024-03-20 | -13.64 | $20.67 | 249448 |
| 2024-03-19 | -7.35 | $20.51 | 66642 |
| 2024-03-18 | -22.06 | $20.41 | 18000 |
| 2024-03-15 | -29.41 | $20.36 | 36100 |
| 2024-03-14 | -14.71 | $20.46 | 50928 |
| 2024-03-13 | -17.65 | $20.44 | 83600 |
| 2024-03-12 | -3.95 | $20.53 | 33839 |
| 2024-03-11 | -25.00 | $20.37 | 33100 |
| 2024-03-08 | -21.05 | $20.40 | 48900 |
| 2024-03-07 | -1.47 | $20.47 | 51545 |
| 2024-03-06 | -14.52 | $20.33 | 63114 |
| 2024-03-05 | -30.65 | $20.23 | 96728 |
| 2024-03-04 | -9.68 | $20.36 | 59540 |
| 2024-03-01 | -8.20 | $20.35 | 113400 |
| 2024-02-29 | -3.13 | $20.28 | 142313 |
| 2024-02-28 | -24.62 | $20.14 | 64307 |
| 2024-02-27 | -16.92 | $20.19 | 210200 |
| 2024-02-26 | -24.62 | $20.14 | 180100 |
| 2024-02-23 | -10.77 | $20.23 | 48907 |
| 2024-02-22 | -3.33 | $20.23 | 35600 |
| 2024-02-21 | -43.40 | $19.92 | 35700 |
| 2024-02-20 | -38.60 | $19.93 | 49423 |
| 2024-02-16 | -22.81 | $20.02 | 90801 |
| 2024-02-15 | -5.97 | $20.11 | 80725 |
| 2024-02-14 | -23.68 | $19.97 | 111736 |
| 2024-02-13 | -37.04 | $19.85 | 61536 |
| 2024-02-12 | -14.81 | $20.03 | 112400 |
| 2024-02-09 | -5.26 | $20.06 | 81123 |
| 2024-02-08 | -2.99 | $19.99 | 34700 |
| 2024-02-07 | -7.58 | $19.95 | 181400 |
| 2024-02-06 | -19.05 | $19.85 | 95644 |
| 2024-02-05 | -20.31 | $19.84 | 41535 |
| 2024-02-02 | -5.88 | $19.93 | 64900 |
| 2024-02-01 | -26.47 | $19.79 | 65200 |
| 2024-01-31 | -44.12 | $19.67 | 66500 |
| 2024-01-30 | -19.12 | $19.84 | 52400 |
| 2024-01-29 | 0.00 | $19.83 | 37100 |
| 2024-01-26 | -12.77 | $19.70 | 48519 |
| 2024-01-25 | 0.00 | $19.74 | 54100 |
| 2024-01-24 | -25.00 | $19.62 | 99000 |
| 2024-01-23 | -5.56 | $19.63 | 48200 |
| 2024-01-22 | -8.33 | $19.62 | 29041 |
| 2024-01-19 | -22.22 | $19.57 | 33831 |
| 2024-01-18 | -44.44 | $19.49 | 465105 |
| 2024-01-17 | -72.22 | $19.39 | 34739 |
| 2024-01-16 | -52.78 | $19.46 | 31343 |
| 2024-01-12 | -41.67 | $19.50 | 16731 |
| 2024-01-11 | -1.75 | $19.64 | 41000 |
| 2024-01-10 | -25.00 | $19.48 | 24708 |
| 2024-01-09 | -35.71 | $19.40 | 19400 |
| 2024-01-08 | -22.22 | $19.47 | 70027 |
| 2024-01-05 | -39.51 | $19.33 | 30400 |
| 2024-01-04 | -36.67 | $19.32 | 12400 |
| 2024-01-03 | -30.00 | $19.38 | 36900 |
| 2024-01-02 | -21.11 | $19.46 | 44633 |
| 2023-12-29 | -14.44 | $19.52 | 73900 |
| 2023-12-28 | -12.22 | $19.54 | 58900 |
| 2023-12-27 | -3.33 | $19.62 | 186903 |
| 2023-12-26 | -3.23 | $19.62 | 1.4M |
| 2023-12-22 | -8.79 | $19.55 | 123000 |
| 2023-12-21 | -10.99 | $19.53 | 28804 |
| 2023-12-20 | -28.57 | $19.37 | 24546 |
| 2023-12-19 | -2.20 | $19.57 | 194400 |
| 2023-12-18 | -2.47 | $19.47 | 30246 |
| 2023-12-15 | -7.59 | $19.38 | 18823 |
| 2023-12-14 | -6.98 | $19.38 | 21204 |
| 2023-12-13 | -3.95 | $19.31 | 31129 |
| 2023-12-12 | 0.00 | $19.11 | 43800 |
| 2023-12-11 | -1.33 | $19.03 | 17500 |
| 2023-12-08 | -1.27 | $19.00 | 36735 |
| 2023-12-07 | -6.17 | $18.92 | 42400 |
| 2023-12-06 | -27.16 | $18.75 | 22900 |
| 2023-12-05 | -13.58 | $18.86 | 27322 |
| 2023-12-04 | -19.75 | $18.81 | 41800 |
| 2023-12-01 | -4.94 | $18.93 | 22010 |
| 2023-11-30 | -2.17 | $18.88 | 24727 |
| 2023-11-29 | -9.71 | $18.80 | 38212 |
| 2023-11-28 | -3.81 | $18.81 | 32133 |
| 2023-11-27 | -5.61 | $18.77 | 19600 |
| 2023-11-24 | -3.54 | $18.79 | 15048 |
| 2023-11-22 | -1.77 | $18.81 | 14400 |
| 2023-11-21 | -9.01 | $18.71 | 29307 |
| 2023-11-20 | -1.80 | $18.79 | 34005 |
| 2023-11-17 | -2.97 | $18.68 | 31300 |
| 2023-11-16 | -3.06 | $18.65 | 42000 |
| 2023-11-15 | -7.14 | $18.61 | 40200 |
| 2023-11-14 | -9.28 | $18.58 | 92900 |
| 2023-11-13 | -13.89 | $18.32 | 37600 |
| 2023-11-10 | -12.50 | $18.33 | 43400 |
| 2023-11-09 | -31.51 | $18.20 | 104021 |
| 2023-11-08 | -19.18 | $18.29 | 46000 |
| 2023-11-07 | -26.03 | $18.24 | 23833 |
| 2023-11-06 | -24.66 | $18.25 | 22300 |
| 2023-11-03 | -30.14 | $18.21 | 41836 |
| 2023-11-02 | -43.84 | $18.11 | 34100 |
| 2023-11-01 | -69.86 | $17.92 | 45900 |
| 2023-10-31 | -78.08 | $17.86 | 55600 |
| 2023-10-30 | -84.93 | $17.81 | 105718 |
| 2023-10-27 | -91.78 | $17.76 | 43620 |
| 2023-10-26 | -95.38 | $17.81 | 108300 |
| 2023-10-25 | -91.07 | $17.92 | 64619 |
| 2023-10-24 | -70.59 | $18.07 | 32121 |
| 2023-10-23 | -94.12 | $17.95 | 36800 |
| 2023-10-20 | -90.91 | $18.03 | 53347 |
| 2023-10-19 | -63.64 | $18.15 | 30200 |
| 2023-10-18 | -40.91 | $18.25 | 72000 |
| 2023-10-17 | -46.27 | $18.35 | 9400 |
| 2023-10-16 | -44.78 | $18.36 | 80100 |
| 2023-10-13 | -56.72 | $18.28 | 42300 |
| 2023-10-12 | -52.17 | $18.32 | 27200 |
| 2023-10-11 | -50.65 | $18.37 | 115142 |
| 2023-10-10 | -57.14 | $18.32 | 9010 |
| 2023-10-09 | -63.64 | $18.27 | 19200 |
| 2023-10-06 | -74.03 | $18.19 | 68747 |
| 2023-10-05 | -88.31 | $18.08 | 33700 |
| 2023-10-04 | -83.12 | $18.12 | 60300 |
| 2023-10-03 | -94.81 | $18.03 | 75200 |
| 2023-10-02 | -87.34 | $18.14 | 19400 |
| 2023-09-29 | -91.14 | $18.11 | 38946 |
| 2023-09-28 | -83.53 | $18.18 | 28200 |
| 2023-09-27 | -89.41 | $18.13 | 101000 |
| 2023-09-26 | -94.94 | $18.14 | 171500 |
| 2023-09-25 | -90.14 | $18.25 | 29440 |
| 2023-09-22 | -94.37 | $18.22 | 37136 |
| 2023-09-21 | -94.37 | $18.22 | 75205 |
| 2023-09-20 | -67.61 | $18.41 | 37240 |
| 2023-09-19 | -58.00 | $18.60 | 17823 |
| 2023-09-18 | -59.62 | $18.58 | 54800 |
| 2023-09-15 | -56.36 | $18.58 | 59200 |
| 2023-09-14 | -25.45 | $18.75 | 38813 |
| 2023-09-13 | -36.36 | $18.69 | 1.5M |
| 2023-09-12 | -38.18 | $18.68 | 18912 |
| 2023-09-11 | -30.91 | $18.72 | 34200 |
| 2023-09-08 | -40.00 | $18.67 | 28002 |
| 2023-09-07 | -45.45 | $18.64 | 29701 |
| 2023-09-06 | -36.36 | $18.69 | 12423 |
| 2023-09-05 | -18.18 | $18.79 | 21300 |
| 2023-09-01 | -10.91 | $18.83 | 119837 |
| 2023-08-31 | -12.73 | $18.82 | 49939 |
| 2023-08-30 | 0.00 | $18.84 | 2.7M |
| 2023-08-29 | -4.44 | $18.77 | 20100 |
| 2023-08-28 | -55.56 | $18.58 | 44800 |
| 2023-08-25 | -68.52 | $18.51 | 179300 |
| 2023-08-24 | -83.64 | $18.43 | 18200 |
| 2023-08-23 | -60.66 | $18.58 | 19333 |
| 2023-08-22 | -80.33 | $18.46 | 18100 |
| 2023-08-21 | -72.13 | $18.51 | 14900 |
| 2023-08-18 | -90.16 | $18.40 | 42900 |
| 2023-08-17 | -96.36 | $18.42 | 9500 |
| 2023-08-16 | -97.87 | $18.49 | 14200 |
| 2023-08-15 | -95.24 | $18.55 | 29800 |
| 2023-08-14 | -77.14 | $18.68 | 11425 |
| 2023-08-11 | -94.29 | $18.62 | 8700 |
| 2023-08-10 | -88.57 | $18.64 | 15714 |
| 2023-08-09 | -91.67 | $18.62 | 8244 |
| 2023-08-08 | -53.33 | $18.71 | 35348 |
| 2023-08-07 | -32.76 | $18.76 | 27200 |
| 2023-08-04 | -54.24 | $18.63 | 43400 |
| 2023-08-03 | -43.33 | $18.69 | 13400 |
| 2023-08-02 | -38.33 | $18.72 | 271745 |
| 2023-08-01 | -15.00 | $18.86 | 90100 |
| 2023-07-31 | -16.67 | $18.85 | 7405 |
| 2023-07-28 | -15.00 | $18.86 | 91917 |
| 2023-07-27 | -27.94 | $18.76 | 16441 |
| 2023-07-26 | -5.00 | $18.81 | 14600 |
| 2023-07-25 | -3.33 | $18.82 | 13222 |
| 2023-07-24 | -7.94 | $18.79 | 15903 |
| 2023-07-21 | -14.29 | $18.75 | 4900 |
| 2023-07-20 | -15.87 | $18.74 | 7800 |
| 2023-07-19 | -3.17 | $18.82 | 31210 |
| 2023-07-18 | -1.69 | $18.79 | 18500 |
| 2023-07-17 | -1.92 | $18.72 | 22700 |
| 2023-07-14 | -10.20 | $18.65 | 58800 |
| 2023-07-13 | 0.00 | $18.66 | 12927 |
| 2023-07-12 | -11.90 | $18.55 | 16131 |
| 2023-07-11 | -15.56 | $18.46 | 22400 |
| 2023-07-10 | -28.00 | $18.39 | 12236 |
| 2023-07-07 | -30.00 | $18.38 | 26800 |
| 2023-07-06 | -16.36 | $18.44 | 16802 |
| 2023-07-05 | -1.72 | $18.52 | 24100 |
| 2023-07-03 | -0.85 | $18.52 | 15600 |
| 2023-06-30 | -1.71 | $18.50 | 10600 |
| 2023-06-29 | -12.28 | $18.35 | 24022 |
| 2023-06-28 | -17.54 | $18.29 | 13800 |
| 2023-06-27 | -14.91 | $18.32 | 4420 |
| 2023-06-26 | -23.68 | $18.22 | 13517 |
| 2023-06-23 | -21.05 | $18.25 | 38800 |
| 2023-06-22 | -14.91 | $18.32 | 9300 |
| 2023-06-21 | -18.42 | $18.28 | 16100 |
| 2023-06-20 | -9.65 | $18.38 | 30444 |
| 2023-06-16 | -5.26 | $18.43 | 14800 |
| 2023-06-15 | -0.91 | $18.44 | 35300 |
| 2023-06-14 | -7.07 | $18.27 | 23338 |
| 2023-06-13 | -6.12 | $18.27 | 51500 |
| 2023-06-12 | -3.41 | $18.20 | 47040 |
| 2023-06-09 | -9.88 | $18.08 | 47419 |
| 2023-06-08 | -3.90 | $18.09 | 35600 |
| 2023-06-07 | -16.88 | $17.99 | 14500 |
| 2023-06-06 | -3.90 | $18.09 | 23400 |
| 2023-06-05 | -7.79 | $18.06 | 18788 |
| 2023-06-02 | -5.77 | $18.08 | 16100 |
| 2023-06-01 | -4.17 | $17.93 | 22231 |
| 2023-05-31 | -18.75 | $17.86 | 12422 |
| 2023-05-30 | -8.33 | $17.91 | 57900 |
| 2023-05-26 | -12.50 | $17.89 | 51843 |
| 2023-05-25 | -39.58 | $17.76 | 176120 |
| 2023-05-24 | -64.58 | $17.64 | 28442 |
| 2023-05-23 | -43.75 | $17.74 | 18539 |
| 2023-05-22 | -18.75 | $17.86 | 19400 |
| 2023-05-19 | -15.91 | $17.84 | 80033 |
| 2023-05-18 | 0.00 | $17.86 | 11439 |
| 2023-05-17 | -19.44 | $17.76 | 8022 |
| 2023-05-16 | -61.11 | $17.61 | 17231 |
| 2023-05-15 | -36.11 | $17.70 | 15337 |
| 2023-05-12 | -50.00 | $17.65 | 34000 |
| 2023-05-11 | -36.11 | $17.70 | 248700 |
| 2023-05-10 | -41.67 | $17.68 | 13600 |
| 2023-05-09 | -47.22 | $17.66 | 17300 |
| 2023-05-08 | -38.89 | $17.69 | 20900 |
| 2023-05-05 | -33.33 | $17.71 | 22026 |
| 2023-05-04 | -100.00 | $17.47 | 15220 |
| 2023-05-03 | -62.86 | $17.61 | 2934 |
| 2023-05-02 | -45.71 | $17.67 | 13131 |
| 2023-05-01 | -8.57 | $17.80 | 65225 |
| 2023-04-28 | 0.00 | $17.80 | 15922 |
| 2023-04-27 | -17.95 | $17.70 | 6900 |
| 2023-04-26 | -46.94 | $17.54 | 3100 |
| 2023-04-25 | -40.38 | $17.56 | 4228 |
| 2023-04-24 | -11.54 | $17.71 | 2900 |
| 2023-04-21 | -13.79 | $17.69 | 13102 |
| 2023-04-20 | -13.33 | $17.69 | 14600 |
| 2023-04-19 | -6.67 | $17.73 | 19703 |
| 2023-04-18 | -5.17 | $17.72 | 31200 |
| 2023-04-17 | -5.17 | $17.72 | 12300 |
| 2023-04-14 | -8.47 | $17.70 | 12400 |
| 2023-04-13 | -2.82 | $17.73 | 15333 |
| 2023-04-12 | -9.76 | $17.62 | 7519 |
| 2023-04-11 | -6.25 | $17.63 | 29119 |
| 2023-04-10 | -6.25 | $17.61 | 20800 |
| 2023-04-06 | -8.75 | $17.59 | 22736 |
| 2023-04-05 | -8.75 | $17.59 | 10337 |
| 2023-04-04 | -6.33 | $17.60 | 14806 |
| 2023-04-03 | -2.47 | $17.65 | 21800 |
| 2023-03-31 | -8.64 | $17.60 | 5800 |
| 2023-03-30 | -22.22 | $17.49 | 15600 |
| 2023-03-29 | -30.86 | $17.42 | 23230 |
| 2023-03-28 | -45.68 | $17.30 | 12403 |
| 2023-03-27 | -40.74 | $17.34 | 22400 |
| 2023-03-24 | -41.98 | $17.33 | 10200 |
| 2023-03-23 | -56.79 | $17.21 | 16700 |
| 2023-03-22 | -58.02 | $17.20 | 43900 |
| 2023-03-21 | -39.51 | $17.35 | 19838 |
| 2023-03-20 | -48.15 | $17.28 | 18312 |
| 2023-03-17 | -58.54 | $17.20 | 34400 |
| 2023-03-16 | -53.77 | $17.35 | 14941 |
| 2023-03-15 | -78.90 | $17.09 | 367243 |
| 2023-03-14 | -77.98 | $17.10 | 19200 |
| 2023-03-13 | -100.00 | $16.86 | 139800 |
| 2023-03-10 | -89.62 | $17.03 | 32300 |
| 2023-03-09 | -94.44 | $17.13 | 12934 |
| 2023-03-08 | -72.62 | $17.39 | 4700 |
| 2023-03-07 | -72.62 | $17.39 | 25300 |
| 2023-03-06 | -47.62 | $17.60 | 30715 |
| 2023-03-03 | -58.51 | $17.55 | 13700 |
| 2023-03-02 | -93.62 | $17.22 | 31100 |
| 2023-03-01 | -95.74 | $17.20 | 12800 |
| 2023-02-28 | -92.31 | $17.26 | 12717 |
| 2023-02-27 | -89.01 | $17.29 | 31044 |
| 2023-02-24 | -93.41 | $17.25 | 24628 |
| 2023-02-23 | -78.65 | $17.40 | 7747 |
| 2023-02-22 | -75.28 | $17.43 | 15504 |
| 2023-02-21 | -83.95 | $17.42 | 34442 |
| 2023-02-17 | -55.56 | $17.65 | 9000 |
| 2023-02-16 | -31.96 | $17.79 | 19231 |
| 2023-02-15 | -15.46 | $17.95 | 10700 |
| 2023-02-14 | -19.59 | $17.91 | 6506 |
| 2023-02-13 | -19.59 | $17.91 | 12131 |
| 2023-02-10 | -36.08 | $17.75 | 34318 |
| 2023-02-09 | -36.08 | $17.75 | 34500 |
| 2023-02-08 | -28.87 | $17.82 | 15700 |
| 2023-02-07 | -12.37 | $17.98 | 56449 |
| 2023-02-06 | -29.90 | $17.81 | 93300 |
| 2023-02-03 | -22.55 | $17.87 | 60129 |
| 2023-02-02 | 0.00 | $18.10 | 17500 |
| 2023-02-01 | -8.99 | $17.79 | 226828 |
| 2023-01-31 | -12.68 | $17.60 | 28002 |
| 2023-01-30 | -36.62 | $17.43 | 20909 |
| 2023-01-27 | -12.68 | $17.60 | 89432 |
| 2023-01-26 | -10.45 | $17.58 | 20241 |
| 2023-01-25 | -32.84 | $17.43 | 26600 |
| 2023-01-24 | -23.88 | $17.49 | 12305 |
| 2023-01-23 | -14.93 | $17.55 | 37609 |
| 2023-01-20 | -25.86 | $17.41 | 104300 |
| 2023-01-19 | -51.72 | $17.26 | 83336 |
| 2023-01-18 | -39.66 | $17.33 | 322000 |
| 2023-01-17 | -13.79 | $17.48 | 21504 |
| 2023-01-13 | -1.75 | $17.54 | 31348 |
| 2023-01-12 | -46.81 | $17.48 | 42846 |
| 2023-01-11 | -59.46 | $17.43 | 85825 |
| 2023-01-10 | -72.97 | $17.28 | 34722 |
| 2023-01-09 | -70.27 | $17.31 | 20109 |
| 2023-01-06 | -71.17 | $17.30 | 67300 |
| 2023-01-05 | -95.50 | $17.03 | 26400 |
| 2023-01-04 | -86.49 | $17.13 | 3215 |
| 2023-01-03 | -87.39 | $17.12 | 22032 |
| 2022-12-30 | -91.09 | $17.17 | 40200 |
| 2022-12-29 | -87.88 | $17.22 | 19720 |
| 2022-12-28 | -96.97 | $17.13 | 41630 |
| 2022-12-27 | -83.33 | $17.29 | 22345 |
| 2022-12-23 | -78.13 | $17.34 | 144412 |
| 2022-12-22 | -83.33 | $17.29 | 92800 |
| 2022-12-21 | -74.16 | $17.43 | 25605 |
| 2022-12-20 | -91.76 | $17.31 | 95200 |
| 2022-12-19 | -89.41 | $17.33 | 14400 |
| 2022-12-16 | -88.16 | $17.42 | 77346 |
| 2022-12-15 | -89.39 | $17.50 | 19321 |
| 2022-12-14 | -62.96 | $17.75 | 95635 |
| 2022-12-13 | -42.59 | $17.86 | 35040 |
| 2022-12-12 | -58.82 | $17.76 | 37400 |
| 2022-12-09 | -90.20 | $17.60 | 19000 |
| 2022-12-08 | -64.41 | $17.68 | 11720 |
| 2022-12-07 | -47.78 | $17.63 | 5536 |
| 2022-12-06 | -47.78 | $17.63 | 19800 |
| 2022-12-05 | -32.97 | $17.76 | 99847 |
| 2022-12-02 | -6.73 | $17.99 | 53900 |
| 2022-12-01 | -1.92 | $18.04 | 20300 |
| 2022-11-30 | 0.00 | $18.03 | 17600 |
| 2022-11-29 | -25.26 | $17.73 | 8504 |
| 2022-11-28 | -25.26 | $17.73 | 6100 |
| 2022-11-25 | -7.37 | $17.90 | 1500 |
| 2022-11-23 | -11.58 | $17.86 | 15118 |
| 2022-11-22 | -13.68 | $17.84 | 17714 |
| 2022-11-21 | -26.32 | $17.72 | 15200 |
| 2022-11-18 | -23.16 | $17.75 | 12500 |
| 2022-11-17 | -26.53 | $17.71 | 9800 |
| 2022-11-16 | -17.48 | $17.79 | 23300 |
| 2022-11-15 | -11.65 | $17.85 | 13749 |
| 2022-11-14 | -16.00 | $17.78 | 10904 |
| 2022-11-11 | -4.08 | $17.88 | 13036 |
| 2022-11-10 | -0.98 | $17.77 | 133448 |
| 2022-11-09 | -56.36 | $17.16 | 22115 |
| 2022-11-08 | -37.27 | $17.37 | 20203 |
| 2022-11-07 | -45.45 | $17.28 | 31549 |
| 2022-11-04 | -55.45 | $17.17 | 16227 |
| 2022-11-03 | -66.36 | $17.05 | 37600 |
| 2022-11-02 | -53.64 | $17.19 | 64400 |
| 2022-11-01 | -25.45 | $17.50 | 71619 |
| 2022-10-31 | -8.51 | $17.54 | 18938 |
| 2022-10-28 | 0.00 | $17.62 | 5700 |
| 2022-10-27 | -28.26 | $17.34 | 17943 |
| 2022-10-26 | -14.13 | $17.47 | 496200 |
| 2022-10-25 | 0.00 | $17.57 | 25323 |
| 2022-10-24 | -1.37 | $17.40 | 111513 |
| 2022-10-21 | 0.00 | $17.26 | 37200 |
| 2022-10-20 | -32.76 | $17.02 | 14100 |
| 2022-10-19 | -29.31 | $17.04 | 17100 |
| 2022-10-18 | -20.69 | $17.09 | 39638 |
| 2022-10-17 | -27.78 | $17.02 | 46315 |
| 2022-10-14 | -62.96 | $16.83 | 119900 |
| 2022-10-13 | -50.00 | $16.90 | 102148 |
| 2022-10-12 | -75.41 | $16.78 | 15200 |
| 2022-10-11 | -67.69 | $16.84 | 627 |
| 2022-10-10 | -70.59 | $16.83 | 15700 |
| 2022-10-07 | -70.45 | $16.89 | 15400 |
| 2022-10-06 | -53.41 | $17.04 | 2716 |
| 2022-10-05 | -55.68 | $17.02 | 28628 |
| 2022-10-04 | -53.41 | $17.04 | 17308 |
| 2022-10-03 | -73.86 | $16.86 | 15400 |
| 2022-09-30 | -78.41 | $16.82 | 6830 |
| 2022-09-29 | -76.14 | $16.84 | 22700 |
| 2022-09-28 | -64.77 | $16.94 | 27548 |
| 2022-09-27 | -75.00 | $16.85 | 53300 |
| 2022-09-26 | -70.45 | $16.89 | 208649 |
| 2022-09-23 | -100.00 | $16.89 | 29603 |
| 2022-09-22 | -86.67 | $17.03 | 228612 |
| 2022-09-21 | -91.30 | $17.05 | 260746 |
| 2022-09-20 | -89.86 | $17.06 | 23628 |
| 2022-09-19 | -84.06 | $17.10 | 28411 |
| 2022-09-16 | -96.43 | $17.07 | 12111 |
| 2022-09-15 | -88.46 | $17.19 | 111000 |
| 2022-09-14 | -86.25 | $17.21 | 17700 |
| 2022-09-13 | -85.71 | $17.22 | 26500 |
| 2022-09-12 | -55.95 | $17.47 | 234800 |
| 2022-09-09 | -64.29 | $17.40 | 5141 |
| 2022-09-08 | -76.19 | $17.30 | 15000 |
| 2022-09-07 | -85.71 | $17.22 | 31200 |
| 2022-09-06 | -100.00 | $17.10 | 13330 |
| 2022-09-02 | -96.43 | $17.13 | 13825 |
| 2022-09-01 | -88.10 | $17.20 | 37500 |
| 2022-08-31 | -97.26 | $17.23 | 45516 |
| 2022-08-30 | -87.32 | $17.32 | 63200 |
| 2022-08-29 | -86.89 | $17.41 | 16624 |
| 2022-08-26 | -100.00 | $17.44 | 16700 |
| 2022-08-25 | -51.79 | $17.65 | 21000 |
| 2022-08-24 | -61.54 | $17.54 | 25210 |
| 2022-08-23 | -57.14 | $17.54 | 16700 |
| 2022-08-22 | -41.56 | $17.62 | 75500 |
| 2022-08-19 | -27.27 | $17.73 | 1.0M |
| 2022-08-18 | -12.99 | $17.84 | 11310 |
| 2022-08-17 | -14.29 | $17.83 | 17522 |
| 2022-08-16 | -5.00 | $17.90 | 22900 |
| 2022-08-15 | -3.85 | $17.86 | 8206 |
| 2022-08-12 | -3.80 | $17.81 | 318500 |
| 2022-08-11 | -26.58 | $17.63 | 13417 |
| 2022-08-10 | -5.26 | $17.66 | 244200 |
| 2022-08-09 | -23.68 | $17.52 | 30245 |
| 2022-08-08 | -9.21 | $17.63 | 50918 |
| 2022-08-05 | -15.79 | $17.58 | 12338 |
| 2022-08-04 | -6.58 | $17.65 | 292904 |
| 2022-08-03 | -1.49 | $17.60 | 23220 |
| 2022-08-02 | -14.29 | $17.48 | 28317 |
| 2022-08-01 | -6.35 | $17.53 | 15400 |
| 2022-07-29 | -1.59 | $17.56 | 15323 |
| 2022-07-28 | -7.41 | $17.44 | 40649 |
| 2022-07-27 | -9.09 | $17.34 | 6405 |
| 2022-07-26 | -40.91 | $17.20 | 16600 |
| 2022-07-25 | -25.00 | $17.27 | 27900 |
| 2022-07-22 | -20.45 | $17.29 | 104000 |
| 2022-07-21 | -6.82 | $17.35 | 30600 |
| 2022-07-20 | -11.11 | $17.26 | 25200 |
| 2022-07-19 | -35.48 | $17.14 | 55046 |
| 2022-07-18 | -50.00 | $17.07 | 85804 |
| 2022-07-15 | -38.46 | $17.10 | 108200 |
| 2022-07-14 | -58.97 | $17.02 | 74500 |
| 2022-07-13 | -56.41 | $17.03 | 41100 |
| 2022-07-12 | -51.28 | $17.05 | 41700 |
| 2022-07-11 | -43.18 | $17.11 | 16700 |
| 2022-07-08 | -51.43 | $17.20 | 49600 |
| 2022-07-07 | -59.26 | $17.19 | 4500 |
| 2022-07-06 | -70.37 | $17.10 | 4100 |
| 2022-07-05 | -70.37 | $17.10 | 12800 |
| 2022-07-01 | -75.31 | $17.06 | 32512 |
| 2022-06-30 | -77.78 | $17.04 | 11700 |
| 2022-06-29 | -70.24 | $17.11 | 32022 |
| 2022-06-28 | -75.86 | $17.07 | 6109 |
| 2022-06-27 | -63.22 | $17.18 | 19002 |
| 2022-06-24 | -55.17 | $17.25 | 15100 |
| 2022-06-23 | -74.71 | $17.08 | 30236 |
| 2022-06-22 | -79.31 | $17.04 | 10346 |
| 2022-06-21 | -77.01 | $17.06 | 14100 |
| 2022-06-17 | -87.36 | $16.97 | 67311 |
| 2022-06-16 | -97.70 | $16.88 | 147800 |
| 2022-06-15 | -82.72 | $17.06 | 192428 |
| 2022-06-14 | -89.33 | $17.06 | 13202 |
| 2022-06-13 | -90.41 | $17.07 | 255100 |
| 2022-06-10 | -69.23 | $17.28 | 89318 |
| 2022-06-09 | -50.00 | $17.37 | 54902 |
| 2022-06-08 | -25.00 | $17.55 | 31700 |
| 2022-06-07 | -8.33 | $17.67 | 8917 |
| 2022-06-06 | -25.00 | $17.55 | 11100 |
| 2022-06-03 | -29.11 | $17.57 | 131145 |
| 2022-06-02 | -21.43 | $17.67 | 16447 |
| 2022-06-01 | -42.11 | $17.56 | 123003 |
| 2022-05-31 | -40.40 | $17.60 | 42520 |
| 2022-05-27 | -43.43 | $17.57 | 610300 |
| 2022-05-26 | -52.53 | $17.48 | 113000 |
| 2022-05-25 | -63.11 | $17.39 | 131100 |
| 2022-05-24 | -75.76 | $17.33 | 14900 |
| 2022-05-23 | -74.15 | $17.39 | 36307 |
| 2022-05-20 | -88.44 | $17.18 | 42400 |
| 2022-05-19 | -89.12 | $17.17 | 32108 |
| 2022-05-18 | -82.31 | $17.27 | 17644 |
| 2022-05-17 | -69.39 | $17.46 | 38830 |
| 2022-05-16 | -73.47 | $17.40 | 31528 |
| 2022-05-13 | -72.79 | $17.41 | 76421 |
| 2022-05-12 | -75.51 | $17.37 | 45700 |
| 2022-05-11 | -100.00 | $17.26 | 147900 |
| 2022-05-10 | -89.19 | $17.49 | 388317 |
| 2022-05-09 | -100.00 | $17.38 | 72302 |
| 2022-05-06 | -78.26 | $17.75 | 85032 |
| 2022-05-05 | -90.83 | $17.61 | 127540 |
| 2022-05-04 | -61.67 | $17.96 | 60806 |
| 2022-05-03 | -81.68 | $17.74 | 93800 |
| 2022-05-02 | -75.00 | $17.83 | 112303 |
| 2022-04-29 | -100.00 | $17.66 | 22442 |
| 2022-04-28 | -69.67 | $18.03 | 23130 |
| 2022-04-27 | -85.71 | $17.84 | 40000 |
| 2022-04-26 | -100.00 | $17.66 | 63437 |
| 2022-04-25 | -87.86 | $18.05 | 20500 |
| 2022-04-22 | -91.43 | $18.00 | 243414 |
| 2022-04-21 | -77.95 | $18.29 | 28300 |
| 2022-04-20 | -71.65 | $18.37 | 35200 |
| 2022-04-19 | -65.35 | $18.45 | 37100 |
| 2022-04-18 | -81.10 | $18.25 | 368700 |
| 2022-04-14 | -85.83 | $18.19 | 76000 |
| 2022-04-13 | -75.68 | $18.44 | 22500 |
| 2022-04-12 | -78.86 | $18.31 | 123500 |
| 2022-04-11 | -57.24 | $18.41 | 261100 |
| 2022-04-08 | -44.08 | $18.61 | 27043 |
| 2022-04-07 | -48.03 | $18.55 | 98700 |
| 2022-04-06 | -26.83 | $18.62 | 42400 |
| 2022-04-05 | -23.58 | $18.70 | 42340 |
| 2022-04-04 | -23.58 | $18.70 | 29945 |
| 2022-04-01 | -24.80 | $18.67 | 17100 |
| 2022-03-31 | -23.58 | $18.70 | 48000 |
| 2022-03-30 | -16.67 | $18.87 | 38318 |
| 2022-03-29 | -19.11 | $18.81 | 40700 |
| 2022-03-28 | -1.52 | $18.77 | 61328 |
| 2022-03-25 | 0.00 | $18.76 | 41103 |
| 2022-03-24 | -5.21 | $18.64 | 16232 |
| 2022-03-23 | -11.46 | $18.52 | 52600 |
| 2022-03-22 | -0.55 | $18.64 | 60614 |
| 2022-03-21 | -4.65 | $18.46 | 82500 |
| 2022-03-18 | 0.00 | $18.53 | 68000 |
| 2022-03-17 | -8.98 | $18.34 | 73200 |
| 2022-03-16 | -26.26 | $18.14 | 15827 |
| 2022-03-15 | -32.96 | $18.02 | 195416 |
| 2022-03-14 | -41.90 | $17.86 | 91518 |
| 2022-03-11 | -36.26 | $17.98 | 32902 |
| 2022-03-10 | -37.25 | $18.10 | 212400 |
| 2022-03-09 | -66.39 | $18.11 | 205500 |
| 2022-03-08 | -74.79 | $18.01 | 90200 |
| 2022-03-07 | -72.27 | $18.04 | 223718 |
| 2022-03-04 | -53.78 | $18.26 | 64000 |
| 2022-03-03 | -44.54 | $18.37 | 24600 |
| 2022-03-02 | -40.98 | $18.43 | 87400 |
| 2022-03-01 | -62.30 | $18.17 | 37318 |
| 2022-02-28 | -43.44 | $18.40 | 46200 |
| 2022-02-25 | -46.72 | $18.36 | 38200 |
| 2022-02-24 | -75.41 | $18.01 | 33745 |
| 2022-02-23 | -98.90 | $18.03 | 59900 |
| 2022-02-22 | -88.75 | $18.22 | 293300 |
| 2022-02-18 | -79.75 | $18.30 | 30123 |
| 2022-02-17 | -73.42 | $18.35 | 458622 |
| 2022-02-16 | -52.87 | $18.55 | 49424 |
| 2022-02-15 | -51.14 | $18.57 | 29629 |
| 2022-02-14 | -81.91 | $18.31 | 12814 |
| 2022-02-11 | -79.63 | $18.36 | 47041 |
| 2022-02-10 | -58.91 | $18.67 | 34400 |
| 2022-02-09 | -43.28 | $18.90 | 56400 |
| 2022-02-08 | -55.22 | $18.74 | 34800 |
| 2022-02-07 | -67.16 | $18.58 | 41200 |
| 2022-02-04 | -64.93 | $18.61 | 18441 |
| 2022-02-03 | -59.70 | $18.68 | 29117 |
| 2022-02-02 | -53.33 | $18.84 | 49046 |
| 2022-02-01 | -54.84 | $18.84 | 80616 |
| 2022-01-31 | -58.06 | $18.79 | 81328 |
| 2022-01-28 | -78.71 | $18.47 | 30948 |
| 2022-01-27 | -90.97 | $18.28 | 45200 |
| 2022-01-26 | -73.55 | $18.55 | 78049 |
| 2022-01-25 | -75.16 | $18.53 | 147345 |
| 2022-01-24 | -78.34 | $18.48 | 425700 |
| 2022-01-21 | -100.00 | $18.50 | 306500 |
| 2022-01-20 | -99.01 | $18.71 | 57818 |
| 2022-01-19 | -89.66 | $18.93 | 102100 |
| 2022-01-18 | -85.57 | $18.88 | 48829 |
| 2022-01-14 | -64.95 | $19.08 | 28238 |
| 2022-01-13 | -49.48 | $19.23 | 107907 |
| 2022-01-12 | -51.55 | $19.21 | 75200 |
| 2022-01-11 | -50.52 | $19.22 | 220700 |
| 2022-01-10 | -58.76 | $19.14 | 122700 |
| 2022-01-07 | -42.27 | $19.30 | 64400 |
| 2022-01-06 | -47.42 | $19.25 | 49814 |
| 2022-01-05 | -48.45 | $19.24 | 220235 |
| 2022-01-04 | -18.56 | $19.53 | 56328 |
| 2022-01-03 | -23.71 | $19.48 | 59600 |
| 2021-12-31 | -20.62 | $19.51 | 22725 |
| 2021-12-30 | -14.43 | $19.57 | 113000 |
| 2021-12-29 | -7.22 | $19.64 | 79821 |
| 2021-12-28 | -15.46 | $19.56 | 55739 |
| 2021-12-27 | -1.15 | $19.60 | 37300 |
| 2021-12-23 | -1.28 | $19.51 | 38926 |
| 2021-12-22 | -10.53 | $19.42 | 28542 |
| 2021-12-21 | -27.63 | $19.29 | 47843 |
| 2021-12-20 | -79.07 | $18.92 | 64008 |
| 2021-12-17 | -56.52 | $19.21 | 85303 |
| 2021-12-16 | -37.68 | $19.34 | 45013 |
| 2021-12-15 | -28.99 | $19.40 | 30616 |
| 2021-12-14 | -52.17 | $19.24 | 254220 |
| 2021-12-13 | -30.43 | $19.39 | 48400 |
| 2021-12-10 | -26.09 | $19.42 | 81200 |
| 2021-12-09 | -34.78 | $19.36 | 58515 |
| 2021-12-08 | -28.99 | $19.40 | 93100 |
| 2021-12-07 | -33.33 | $19.37 | 53116 |
| 2021-12-06 | -56.52 | $19.21 | 30700 |
| 2021-12-03 | -72.46 | $19.10 | 33100 |
| 2021-12-02 | -70.00 | $19.18 | 62413 |
| 2021-12-01 | -100.00 | $19.00 | 35118 |
| 2021-11-30 | -100.00 | $19.05 | 32029 |
| 2021-11-29 | -61.82 | $19.26 | 40135 |
| 2021-11-26 | -83.05 | $19.11 | 18207 |
| 2021-11-24 | -19.12 | $19.47 | 68000 |
| 2021-11-23 | -36.76 | $19.35 | 27900 |
| 2021-11-22 | -30.88 | $19.39 | 26415 |
| 2021-11-19 | -19.05 | $19.39 | 107921 |
| 2021-11-18 | -13.04 | $19.42 | 22700 |
| 2021-11-17 | -22.86 | $19.35 | 36300 |
| 2021-11-16 | -11.43 | $19.43 | 46100 |
| 2021-11-15 | -32.88 | $19.27 | 34900 |
| 2021-11-12 | -20.00 | $19.33 | 100600 |
| 2021-11-11 | -25.27 | $19.28 | 21337 |
| 2021-11-10 | -25.49 | $19.25 | 16602 |
| 2021-11-09 | -14.06 | $19.33 | 29230 |
| 2021-11-08 | -6.25 | $19.43 | 50113 |
| 2021-11-05 | -4.72 | $19.44 | 39700 |
| 2021-11-04 | 0.00 | $19.37 | 27808 |
| 2021-11-03 | -2.83 | $19.26 | 98100 |
| 2021-11-02 | -8.00 | $19.14 | 25947 |
| 2021-11-01 | -8.60 | $19.07 | 43728 |
| 2021-10-29 | 0.00 | $19.13 | 27045 |
| 2021-10-28 | -9.89 | $18.99 | 17200 |
| 2021-10-27 | -13.19 | $18.96 | 5200 |
| 2021-10-26 | -7.69 | $19.01 | 26100 |
| 2021-10-25 | -12.05 | $18.90 | 30300 |
| 2021-10-22 | -8.75 | $18.90 | 29700 |
| 2021-10-21 | -9.33 | $18.85 | 19000 |
| 2021-10-20 | -4.00 | $18.89 | 75638 |
| 2021-10-19 | 0.00 | $18.87 | 43533 |
| 2021-10-18 | 0.00 | $18.77 | 33441 |
| 2021-10-15 | -8.47 | $18.71 | 100100 |
| 2021-10-14 | -25.42 | $18.61 | 17638 |
| 2021-10-13 | -68.66 | $18.38 | 35600 |
| 2021-10-12 | -77.94 | $18.32 | 63829 |
| 2021-10-11 | -69.12 | $18.38 | 141415 |
| 2021-10-08 | -52.94 | $18.49 | 14425 |
| 2021-10-07 | -57.35 | $18.46 | 22627 |
| 2021-10-06 | -71.43 | $18.39 | 100132 |
| 2021-10-05 | -68.83 | $18.41 | 140833 |
| 2021-10-04 | -81.82 | $18.31 | 66346 |
| 2021-10-01 | -67.11 | $18.43 | 12300 |
| 2021-09-30 | -100.00 | $18.25 | 53200 |
| 2021-09-29 | -77.42 | $18.46 | 11949 |
| 2021-09-28 | -74.19 | $18.48 | 108549 |
| 2021-09-27 | -38.71 | $18.70 | 27900 |
| 2021-09-24 | -29.03 | $18.76 | 9407 |
| 2021-09-23 | -33.87 | $18.73 | 3234 |
| 2021-09-22 | -58.06 | $18.58 | 9600 |
| 2021-09-21 | -72.58 | $18.49 | 25300 |
| 2021-09-20 | -82.26 | $18.43 | 29000 |
| 2021-09-17 | -62.86 | $18.72 | 16500 |
| 2021-09-16 | -23.53 | $18.82 | 26400 |
| 2021-09-15 | -17.65 | $18.85 | 34200 |
| 2021-09-14 | -60.78 | $18.63 | 5604 |
| 2021-09-13 | -25.49 | $18.81 | 41008 |
| 2021-09-10 | -35.29 | $18.76 | 31600 |
| 2021-09-09 | -15.69 | $18.86 | 29900 |
| 2021-09-08 | -7.84 | $18.90 | 225725 |
| 2021-09-07 | -5.88 | $18.91 | 33116 |
| 2021-09-03 | -3.92 | $18.92 | 24529 |
| 2021-09-02 | -2.00 | $18.92 | 19947 |
| 2021-09-01 | -20.41 | $18.82 | 36602 |
| 2021-08-31 | -16.67 | $18.83 | 33400 |
| 2021-08-30 | -16.00 | $18.83 | 14419 |
| 2021-08-27 | -2.33 | $18.83 | 13112 |
| 2021-08-26 | -17.07 | $18.75 | 17603 |
| 2021-08-25 | -7.32 | $18.79 | 22006 |
| 2021-08-24 | -21.62 | $18.70 | 7813 |
| 2021-08-23 | -8.11 | $18.73 | 32822 |
| 2021-08-20 | -21.21 | $18.65 | 108100 |
| 2021-08-19 | -63.64 | $18.51 | 37029 |
| 2021-08-18 | -52.63 | $18.52 | 27920 |
| 2021-08-17 | -17.78 | $18.64 | 16800 |
| 2021-08-16 | 0.00 | $18.72 | 18138 |
| 2021-08-13 | -2.70 | $18.69 | 21724 |
| 2021-08-12 | 0.00 | $18.66 | 28400 |
| 2021-08-11 | 0.00 | $18.64 | 973013 |
| 2021-08-10 | -1.59 | $18.59 | 60131 |
| 2021-08-09 | 0.00 | $18.58 | 16100 |
| 2021-08-06 | 0.00 | $18.58 | 10200 |
| 2021-08-05 | -5.00 | $18.54 | 36421 |
| 2021-08-04 | -11.86 | $18.49 | 27623 |
| 2021-08-03 | -5.08 | $18.53 | 10800 |
| 2021-08-02 | -16.95 | $18.46 | 21213 |
| 2021-07-30 | -20.34 | $18.44 | 9837 |
| 2021-07-29 | -3.39 | $18.54 | 6200 |
| 2021-07-28 | -10.71 | $18.47 | 4400 |
| 2021-07-27 | -10.71 | $18.47 | 58200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.57
2026-07-24
Close Price
$26.45
Vol: 57519Average Directional Index - Detailed Analysis
Minimum
6.28
Average
23.61
Maximum
73.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.57 | $26.45 | 57519 |
| 2026-07-23 | 10.42 | $26.43 | 30545 |
| 2026-07-22 | 10.10 | $26.71 | 25922 |
| 2026-07-21 | 10.35 | $26.71 | 47839 |
| 2026-07-20 | 10.49 | $26.52 | 112000 |
| 2026-07-17 | 10.51 | $26.62 | 48700 |
| 2026-07-16 | 10.64 | $26.77 | 69500 |
| 2026-07-15 | 11.13 | $26.86 | 59940 |
| 2026-07-14 | 11.51 | $26.83 | 114200 |
| 2026-07-13 | 12.08 | $26.72 | 61819 |
| 2026-07-10 | 12.67 | $26.87 | 74835 |
| 2026-07-09 | 12.96 | $26.79 | 50728 |
| 2026-07-08 | 13.45 | $26.65 | 97333 |
| 2026-07-07 | 13.87 | $26.69 | 37122 |
| 2026-07-06 | 14.51 | $26.81 | 70247 |
| 2026-07-02 | 15.09 | $26.63 | 141406 |
| 2026-07-01 | 15.84 | $26.63 | 67611 |
| 2026-06-30 | 16.62 | $26.66 | 116900 |
| 2026-06-29 | 17.34 | $26.54 | 133142 |
| 2026-06-26 | 17.78 | $26.29 | 149819 |
| 2026-06-25 | 17.74 | $26.34 | 520200 |
| 2026-06-24 | 17.84 | $26.40 | 48043 |
| 2026-06-23 | 17.95 | $26.38 | 116241 |
| 2026-06-22 | 18.19 | $26.62 | 267748 |
| 2026-06-18 | 18.95 | $26.72 | 76637 |
| 2026-06-17 | 19.85 | $26.54 | 85315 |
| 2026-06-16 | 20.80 | $26.79 | 104748 |
| 2026-06-15 | 21.25 | $26.89 | 175500 |
| 2026-06-12 | 21.73 | $26.59 | 54800 |
| 2026-06-11 | 22.73 | $26.49 | 145330 |
| 2026-06-10 | 23.47 | $26.19 | 293700 |
| 2026-06-09 | 24.26 | $26.45 | 126914 |
| 2026-06-08 | 25.08 | $26.50 | 76238 |
| 2026-06-05 | 26.11 | $26.51 | 30836 |
| 2026-06-04 | 27.19 | $27.00 | 49000 |
| 2026-06-03 | 27.14 | $26.94 | 101800 |
| 2026-06-02 | 26.91 | $27.11 | 37239 |
| 2026-06-01 | 26.33 | $27.03 | 44400 |
| 2026-05-29 | 25.80 | $26.97 | 181600 |
| 2026-05-28 | 25.12 | $26.97 | 123746 |
| 2026-05-27 | 24.79 | $26.80 | 146200 |
| 2026-05-26 | 24.59 | $26.82 | 109901 |
| 2026-05-22 | 24.24 | $26.69 | 99029 |
| 2026-05-21 | 24.14 | $26.61 | 115629 |
| 2026-05-20 | 24.02 | $26.57 | 63800 |
| 2026-05-19 | 24.20 | $26.38 | 47700 |
| 2026-05-18 | 24.61 | $26.53 | 74000 |
| 2026-05-15 | 24.83 | $26.56 | 49714 |
| 2026-05-14 | 24.59 | $26.83 | 57907 |
| 2026-05-13 | 23.77 | $26.69 | 55040 |
| 2026-05-12 | 23.18 | $26.54 | 31518 |
| 2026-05-11 | 22.85 | $26.60 | 39739 |
| 2026-05-08 | 21.94 | $26.57 | 42149 |
| 2026-05-07 | 21.09 | $26.41 | 50328 |
| 2026-05-06 | 20.30 | $26.47 | 137519 |
| 2026-05-05 | 19.56 | $26.19 | 165500 |
| 2026-05-04 | 19.29 | $26.02 | 101240 |
| 2026-05-01 | 19.24 | $26.11 | 69200 |
| 2026-04-30 | 18.82 | $26.04 | 263200 |
| 2026-04-29 | 18.72 | $25.86 | 51803 |
| 2026-04-28 | 19.01 | $25.90 | 37700 |
| 2026-04-27 | 19.14 | $26.00 | 31900 |
| 2026-04-24 | 19.00 | $25.98 | 99400 |
| 2026-04-23 | 18.91 | $25.83 | 59314 |
| 2026-04-22 | 18.84 | $25.90 | 369342 |
| 2026-04-21 | 18.51 | $25.74 | 93300 |
| 2026-04-20 | 18.17 | $25.81 | 60701 |
| 2026-04-17 | 17.50 | $25.85 | 139856 |
| 2026-04-16 | 16.79 | $25.65 | 115600 |
| 2026-04-15 | 16.47 | $25.64 | 165300 |
| 2026-04-14 | 16.26 | $25.52 | 70926 |
| 2026-04-13 | 16.31 | $25.30 | 57907 |
| 2026-04-10 | 16.88 | $25.19 | 140600 |
| 2026-04-09 | 17.72 | $25.17 | 118800 |
| 2026-04-08 | 18.62 | $25.08 | 81800 |
| 2026-04-07 | 19.42 | $24.82 | 58800 |
| 2026-04-06 | 19.27 | $24.78 | 63115 |
| 2026-04-02 | 19.16 | $24.80 | 86233 |
| 2026-04-01 | 18.94 | $24.78 | 194800 |
| 2026-03-31 | 18.95 | $24.70 | 542535 |
| 2026-03-30 | 18.43 | $24.46 | 175308 |
| 2026-03-27 | 17.10 | $24.47 | 71617 |
| 2026-03-26 | 15.80 | $24.56 | 84700 |
| 2026-03-25 | 14.65 | $24.81 | 41300 |
| 2026-03-24 | 13.93 | $24.75 | 76526 |
| 2026-03-23 | 12.90 | $24.82 | 56715 |
| 2026-03-20 | 12.04 | $24.67 | 53500 |
| 2026-03-19 | 10.81 | $24.84 | 48111 |
| 2026-03-18 | 9.85 | $24.90 | 91518 |
| 2026-03-17 | 9.16 | $25.09 | 203307 |
| 2026-03-16 | 8.92 | $25.01 | 121729 |
| 2026-03-13 | 8.49 | $24.94 | 85424 |
| 2026-03-12 | 8.04 | $25.03 | 143415 |
| 2026-03-11 | 7.81 | $25.18 | 57400 |
| 2026-03-10 | 7.99 | $25.24 | 271000 |
| 2026-03-09 | 8.31 | $25.26 | 219900 |
| 2026-03-06 | 8.66 | $25.19 | 133200 |
| 2026-03-05 | 8.51 | $25.28 | 71202 |
| 2026-03-04 | 8.57 | $25.34 | 91522 |
| 2026-03-03 | 8.87 | $25.27 | 83434 |
| 2026-03-02 | 8.73 | $25.38 | 42022 |
| 2026-02-27 | 8.91 | $25.38 | 336434 |
| 2026-02-26 | 9.29 | $25.42 | 91000 |
| 2026-02-25 | 9.62 | $25.48 | 67300 |
| 2026-02-24 | 9.59 | $25.42 | 96400 |
| 2026-02-23 | 9.97 | $25.34 | 60249 |
| 2026-02-20 | 10.36 | $25.40 | 67700 |
| 2026-02-19 | 10.71 | $25.36 | 68803 |
| 2026-02-18 | 11.27 | $25.35 | 102247 |
| 2026-02-17 | 11.80 | $25.28 | 301900 |
| 2026-02-13 | 12.25 | $25.35 | 113039 |
| 2026-02-12 | 12.81 | $25.33 | 54135 |
| 2026-02-11 | 13.36 | $25.52 | 142624 |
| 2026-02-10 | 13.31 | $25.57 | 158300 |
| 2026-02-09 | 13.76 | $25.57 | 139600 |
| 2026-02-06 | 14.22 | $25.50 | 165200 |
| 2026-02-05 | 14.87 | $25.28 | 408021 |
| 2026-02-04 | 14.97 | $25.39 | 114500 |
| 2026-02-03 | 15.50 | $25.40 | 87342 |
| 2026-02-02 | 16.12 | $25.57 | 66916 |
| 2026-01-30 | 16.57 | $25.51 | 98714 |
| 2026-01-29 | 17.19 | $25.56 | 177931 |
| 2026-01-28 | 17.84 | $25.58 | 127000 |
| 2026-01-27 | 17.76 | $25.58 | 135900 |
| 2026-01-26 | 17.89 | $25.44 | 152412 |
| 2026-01-23 | 18.19 | $25.41 | 95540 |
| 2026-01-22 | 18.81 | $25.38 | 105600 |
| 2026-01-21 | 19.46 | $25.31 | 237426 |
| 2026-01-20 | 20.34 | $25.16 | 56349 |
| 2026-01-16 | 21.31 | $25.45 | 35142 |
| 2026-01-15 | 21.40 | $25.46 | 65743 |
| 2026-01-14 | 21.41 | $25.46 | 86800 |
| 2026-01-13 | 21.66 | $25.50 | 83237 |
| 2026-01-12 | 21.45 | $25.52 | 65100 |
| 2026-01-09 | 21.24 | $25.55 | 56500 |
| 2026-01-08 | 21.06 | $25.44 | 36100 |
| 2026-01-07 | 21.13 | $25.43 | 63200 |
| 2026-01-06 | 21.12 | $25.46 | 91100 |
| 2026-01-05 | 21.16 | $25.36 | 109300 |
| 2026-01-02 | 21.43 | $25.33 | 122736 |
| 2025-12-31 | 21.96 | $25.21 | 86000 |
| 2025-12-30 | 22.50 | $25.36 | 178300 |
| 2025-12-29 | 22.50 | $25.41 | 99637 |
| 2025-12-26 | 22.88 | $25.47 | 24336 |
| 2025-12-24 | 22.95 | $25.49 | 45305 |
| 2025-12-23 | 23.05 | $25.39 | 63268 |
| 2025-12-22 | 23.38 | $25.43 | 104707 |
| 2025-12-19 | 23.44 | $25.32 | 80620 |
| 2025-12-18 | 23.78 | $25.23 | 113100 |
| 2025-12-17 | 24.25 | $25.06 | 143042 |
| 2025-12-16 | 24.74 | $25.31 | 133900 |
| 2025-12-15 | 24.76 | $25.30 | 69916 |
| 2025-12-12 | 24.32 | $25.36 | 98900 |
| 2025-12-11 | 24.21 | $25.59 | 72300 |
| 2025-12-10 | 23.64 | $25.50 | 51700 |
| 2025-12-09 | 23.15 | $25.45 | 145406 |
| 2025-12-08 | 22.70 | $25.43 | 92544 |
| 2025-12-05 | 22.33 | $25.48 | 81200 |
| 2025-12-04 | 21.63 | $25.44 | 82700 |
| 2025-12-03 | 21.09 | $25.45 | 85826 |
| 2025-12-02 | 20.52 | $25.36 | 158800 |
| 2025-12-01 | 19.92 | $25.38 | 59539 |
| 2025-11-28 | 19.35 | $25.42 | 18500 |
| 2025-11-26 | 18.74 | $25.41 | 108825 |
| 2025-11-25 | 18.20 | $25.29 | 306800 |
| 2025-11-24 | 17.95 | $25.17 | 77300 |
| 2025-11-21 | 17.87 | $24.96 | 66226 |
| 2025-11-20 | 18.04 | $24.87 | 92915 |
| 2025-11-19 | 18.21 | $25.03 | 87000 |
| 2025-11-18 | 19.02 | $25.01 | 98700 |
| 2025-11-17 | 19.78 | $25.11 | 68700 |
| 2025-11-14 | 20.81 | $25.21 | 76505 |
| 2025-11-13 | 21.72 | $25.23 | 76515 |
| 2025-11-12 | 22.39 | $25.47 | 70937 |
| 2025-11-11 | 22.43 | $25.43 | 190200 |
| 2025-11-10 | 22.90 | $25.34 | 119923 |
| 2025-11-07 | 23.47 | $25.15 | 141510 |
| 2025-11-06 | 24.60 | $25.17 | 91000 |
| 2025-11-05 | 25.45 | $25.27 | 58200 |
| 2025-11-04 | 26.03 | $25.28 | 62034 |
| 2025-11-03 | 26.48 | $25.43 | 121600 |
| 2025-10-31 | 26.50 | $25.42 | 315900 |
| 2025-10-30 | 26.52 | $25.38 | 98000 |
| 2025-10-29 | 26.64 | $25.54 | 2.2M |
| 2025-10-28 | 26.40 | $25.53 | 195500 |
| 2025-10-27 | 26.19 | $25.45 | 87510 |
| 2025-10-24 | 26.26 | $25.21 | 55000 |
| 2025-10-23 | 26.86 | $25.11 | 156400 |
| 2025-10-22 | 27.92 | $24.99 | 96934 |
| 2025-10-21 | 29.17 | $25.09 | 68500 |
| 2025-10-20 | 29.91 | $25.03 | 70527 |
| 2025-10-17 | 30.71 | $24.92 | 99710 |
| 2025-10-16 | 32.03 | $24.85 | 132600 |
| 2025-10-15 | 33.43 | $24.91 | 236746 |
| 2025-10-14 | 34.89 | $24.87 | 100900 |
| 2025-10-13 | 36.63 | $24.83 | 101530 |
| 2025-10-10 | 38.20 | $24.68 | 66013 |
| 2025-10-09 | 39.86 | $25.07 | 51805 |
| 2025-10-08 | 39.90 | $25.15 | 101127 |
| 2025-10-07 | 39.88 | $25.01 | 94511 |
| 2025-10-06 | 39.89 | $25.09 | 343138 |
| 2025-10-03 | 39.57 | $25.02 | 107700 |
| 2025-10-02 | 39.26 | $25.00 | 48136 |
| 2025-10-01 | 39.10 | $24.98 | 83600 |
| 2025-09-30 | 38.96 | $24.92 | 160601 |
| 2025-09-29 | 39.05 | $24.82 | 35819 |
| 2025-09-26 | 39.25 | $24.74 | 102933 |
| 2025-09-25 | 39.70 | $24.65 | 95100 |
| 2025-09-24 | 40.32 | $24.78 | 62400 |
| 2025-09-23 | 40.20 | $24.84 | 150200 |
| 2025-09-22 | 39.82 | $24.94 | 48205 |
| 2025-09-19 | 39.41 | $24.83 | 41841 |
| 2025-09-18 | 39.19 | $24.68 | 101105 |
| 2025-09-17 | 39.06 | $24.61 | 39000 |
| 2025-09-16 | 39.08 | $24.67 | 43700 |
| 2025-09-15 | 38.66 | $24.68 | 67900 |
| 2025-09-12 | 38.23 | $24.53 | 39532 |
| 2025-09-11 | 37.87 | $24.56 | 144700 |
| 2025-09-10 | 37.53 | $24.45 | 79600 |
| 2025-09-09 | 37.41 | $24.35 | 33500 |
| 2025-09-08 | 37.52 | $24.28 | 27200 |
| 2025-09-05 | 37.72 | $24.24 | 82421 |
| 2025-09-04 | 37.94 | $24.26 | 296906 |
| 2025-09-03 | 38.37 | $24.10 | 28100 |
| 2025-09-02 | 39.05 | $24.06 | 63300 |
| 2025-08-29 | 40.02 | $24.14 | 52936 |
| 2025-08-28 | 40.12 | $24.30 | 34304 |
| 2025-08-27 | 40.00 | $24.24 | 38600 |
| 2025-08-26 | 39.99 | $24.15 | 38129 |
| 2025-08-25 | 40.07 | $24.07 | 140923 |
| 2025-08-22 | 40.20 | $24.15 | 233800 |
| 2025-08-21 | 40.33 | $23.89 | 62239 |
| 2025-08-20 | 40.96 | $24.01 | 48000 |
| 2025-08-19 | 41.62 | $24.00 | 25647 |
| 2025-08-18 | 41.75 | $24.10 | 205900 |
| 2025-08-15 | 41.48 | $24.11 | 91038 |
| 2025-08-14 | 41.10 | $24.17 | 53712 |
| 2025-08-13 | 40.71 | $24.21 | 65000 |
| 2025-08-12 | 39.91 | $24.15 | 61600 |
| 2025-08-11 | 39.18 | $23.94 | 93225 |
| 2025-08-08 | 38.41 | $23.98 | 43300 |
| 2025-08-07 | 37.81 | $23.85 | 242700 |
| 2025-08-06 | 37.25 | $23.84 | 186445 |
| 2025-08-05 | 36.76 | $23.69 | 81419 |
| 2025-08-04 | 36.24 | $23.82 | 49114 |
| 2025-08-01 | 35.95 | $23.56 | 123200 |
| 2025-07-31 | 35.85 | $23.81 | 74030 |
| 2025-07-30 | 34.60 | $23.83 | 54700 |
| 2025-07-29 | 34.02 | $23.90 | 56014 |
| 2025-07-28 | 33.13 | $23.96 | 39300 |
| 2025-07-25 | 32.03 | $23.92 | 86335 |
| 2025-07-24 | 30.87 | $23.90 | 32600 |
| 2025-07-23 | 30.02 | $23.86 | 63500 |
| 2025-07-22 | 29.22 | $23.74 | 38100 |
| 2025-07-21 | 28.39 | $23.72 | 35839 |
| 2025-07-18 | 27.86 | $23.74 | 50222 |
| 2025-07-17 | 27.42 | $23.75 | 49947 |
| 2025-07-16 | 27.00 | $23.70 | 120514 |
| 2025-07-15 | 26.75 | $23.61 | 452720 |
| 2025-07-14 | 26.21 | $23.62 | 30330 |
| 2025-07-11 | 25.81 | $23.58 | 39700 |
| 2025-07-10 | 25.42 | $23.64 | 20800 |
| 2025-07-09 | 24.96 | $23.60 | 22717 |
| 2025-07-08 | 24.47 | $23.53 | 65700 |
| 2025-07-07 | 24.64 | $23.58 | 94935 |
| 2025-07-03 | 24.81 | $23.68 | 21300 |
| 2025-07-02 | 24.45 | $23.56 | 83427 |
| 2025-07-01 | 24.26 | $23.50 | 86631 |
| 2025-06-30 | 24.37 | $23.50 | 147410 |
| 2025-06-27 | 24.50 | $23.36 | 24726 |
| 2025-06-26 | 23.80 | $23.30 | 74900 |
| 2025-06-25 | 23.25 | $23.20 | 91340 |
| 2025-06-24 | 22.96 | $23.20 | 29400 |
| 2025-06-23 | 22.68 | $23.00 | 42305 |
| 2025-06-20 | 22.89 | $22.86 | 173428 |
| 2025-06-18 | 23.37 | $22.90 | 46727 |
| 2025-06-17 | 23.74 | $22.98 | 40907 |
| 2025-06-16 | 24.00 | $22.99 | 34144 |
| 2025-06-13 | 24.28 | $22.91 | 32600 |
| 2025-06-12 | 24.01 | $23.04 | 24600 |
| 2025-06-11 | 23.35 | $23.04 | 50400 |
| 2025-06-10 | 22.66 | $23.01 | 42429 |
| 2025-06-09 | 22.04 | $22.97 | 37600 |
| 2025-06-06 | 21.48 | $22.95 | 45700 |
| 2025-06-05 | 20.88 | $22.80 | 33547 |
| 2025-06-04 | 20.86 | $22.90 | 57700 |
| 2025-06-03 | 20.46 | $22.93 | 85205 |
| 2025-06-02 | 20.08 | $22.79 | 113646 |
| 2025-05-30 | 19.98 | $22.73 | 253300 |
| 2025-05-29 | 20.01 | $22.77 | 57300 |
| 2025-05-28 | 19.80 | $22.68 | 59542 |
| 2025-05-27 | 19.63 | $22.78 | 56824 |
| 2025-05-23 | 19.45 | $22.52 | 57500 |
| 2025-05-22 | 19.79 | $22.57 | 25417 |
| 2025-05-21 | 19.90 | $22.63 | 54741 |
| 2025-05-20 | 19.97 | $22.81 | 28400 |
| 2025-05-19 | 19.26 | $22.86 | 19006 |
| 2025-05-16 | 18.51 | $22.86 | 45741 |
| 2025-05-15 | 17.78 | $22.77 | 31500 |
| 2025-05-14 | 17.18 | $22.68 | 30922 |
| 2025-05-13 | 16.69 | $22.69 | 102300 |
| 2025-05-12 | 16.15 | $22.61 | 86437 |
| 2025-05-09 | 15.74 | $22.29 | 35041 |
| 2025-05-08 | 15.94 | $22.28 | 50300 |
| 2025-05-07 | 16.12 | $22.22 | 39348 |
| 2025-05-06 | 16.55 | $22.23 | 61600 |
| 2025-05-05 | 17.00 | $22.25 | 43100 |
| 2025-05-02 | 17.23 | $22.39 | 49600 |
| 2025-05-01 | 17.38 | $22.16 | 63100 |
| 2025-04-30 | 17.63 | $22.17 | 635406 |
| 2025-04-29 | 18.31 | $22.06 | 59643 |
| 2025-04-28 | 19.16 | $22.03 | 32931 |
| 2025-04-25 | 20.08 | $21.95 | 193329 |
| 2025-04-24 | 20.95 | $21.99 | 189015 |
| 2025-04-23 | 21.84 | $21.80 | 47500 |
| 2025-04-22 | 22.55 | $21.65 | 180536 |
| 2025-04-21 | 22.71 | $21.45 | 101515 |
| 2025-04-17 | 22.39 | $21.64 | 40245 |
| 2025-04-16 | 22.43 | $21.64 | 286700 |
| 2025-04-15 | 22.47 | $21.79 | 43900 |
| 2025-04-14 | 23.00 | $21.84 | 52800 |
| 2025-04-11 | 23.56 | $21.82 | 435176 |
| 2025-04-10 | 23.89 | $21.62 | 66200 |
| 2025-04-09 | 23.95 | $21.83 | 53915 |
| 2025-04-08 | 24.00 | $21.21 | 119214 |
| 2025-04-07 | 22.80 | $21.24 | 135540 |
| 2025-04-04 | 21.55 | $21.36 | 134400 |
| 2025-04-03 | 20.50 | $21.70 | 59900 |
| 2025-04-02 | 19.99 | $22.01 | 40715 |
| 2025-04-01 | 20.09 | $21.98 | 53300 |
| 2025-03-31 | 19.92 | $21.90 | 166522 |
| 2025-03-28 | 19.54 | $21.87 | 28700 |
| 2025-03-27 | 19.38 | $22.05 | 26115 |
| 2025-03-26 | 19.68 | $22.09 | 36832 |
| 2025-03-25 | 20.09 | $22.20 | 50400 |
| 2025-03-24 | 20.89 | $22.18 | 42447 |
| 2025-03-21 | 21.59 | $22.02 | 18700 |
| 2025-03-20 | 21.65 | $21.99 | 33104 |
| 2025-03-19 | 21.84 | $22.03 | 43300 |
| 2025-03-18 | 22.03 | $21.93 | 29944 |
| 2025-03-17 | 21.64 | $22.03 | 44228 |
| 2025-03-14 | 21.36 | $21.97 | 55987 |
| 2025-03-13 | 20.57 | $21.79 | 75600 |
| 2025-03-12 | 19.40 | $21.94 | 26406 |
| 2025-03-11 | 18.39 | $21.94 | 105600 |
| 2025-03-10 | 17.33 | $22.02 | 50864 |
| 2025-03-07 | 16.32 | $22.26 | 55200 |
| 2025-03-06 | 15.64 | $22.21 | 65900 |
| 2025-03-05 | 15.13 | $22.41 | 52939 |
| 2025-03-04 | 14.74 | $22.28 | 86447 |
| 2025-03-03 | 14.34 | $22.43 | 74500 |
| 2025-02-28 | 14.32 | $22.65 | 279700 |
| 2025-02-27 | 14.29 | $22.45 | 61400 |
| 2025-02-26 | 14.33 | $22.67 | 62100 |
| 2025-02-25 | 14.82 | $22.65 | 41607 |
| 2025-02-24 | 15.24 | $22.69 | 158111 |
| 2025-02-21 | 16.03 | $22.76 | 75400 |
| 2025-02-20 | 16.64 | $23.02 | 105000 |
| 2025-02-19 | 16.59 | $23.09 | 46418 |
| 2025-02-18 | 16.41 | $23.02 | 38100 |
| 2025-02-14 | 16.39 | $22.98 | 55800 |
| 2025-02-13 | 16.36 | $22.99 | 47600 |
| 2025-02-12 | 16.41 | $22.87 | 102118 |
| 2025-02-11 | 16.62 | $22.93 | 68943 |
| 2025-02-10 | 16.63 | $22.90 | 19300 |
| 2025-02-07 | 16.67 | $22.80 | 43197 |
| 2025-02-06 | 16.72 | $22.96 | 21100 |
| 2025-02-05 | 16.51 | $22.87 | 33601 |
| 2025-02-04 | 16.47 | $22.85 | 37749 |
| 2025-02-03 | 16.49 | $22.76 | 37318 |
| 2025-01-31 | 16.63 | $22.86 | 276100 |
| 2025-01-30 | 16.06 | $22.92 | 20900 |
| 2025-01-29 | 15.79 | $22.85 | 34100 |
| 2025-01-28 | 15.62 | $22.98 | 59500 |
| 2025-01-27 | 15.43 | $22.79 | 554400 |
| 2025-01-24 | 15.91 | $22.99 | 24544 |
| 2025-01-23 | 15.65 | $23.01 | 35800 |
| 2025-01-22 | 15.47 | $22.96 | 17035 |
| 2025-01-21 | 15.30 | $22.82 | 29300 |
| 2025-01-17 | 15.47 | $22.73 | 44631 |
| 2025-01-16 | 15.84 | $22.57 | 26716 |
| 2025-01-15 | 16.60 | $22.59 | 35200 |
| 2025-01-14 | 17.40 | $22.38 | 86322 |
| 2025-01-13 | 17.80 | $22.33 | 30142 |
| 2025-01-10 | 17.99 | $22.34 | 76325 |
| 2025-01-08 | 18.22 | $22.54 | 45340 |
| 2025-01-07 | 18.95 | $22.48 | 54546 |
| 2025-01-06 | 19.80 | $22.66 | 63912 |
| 2025-01-03 | 20.58 | $22.56 | 81700 |
| 2025-01-02 | 21.42 | $22.43 | 41500 |
| 2024-12-31 | 22.18 | $22.40 | 173400 |
| 2024-12-30 | 23.18 | $22.53 | 50600 |
| 2024-12-27 | 24.05 | $22.61 | 56134 |
| 2024-12-26 | 25.17 | $22.93 | 36300 |
| 2024-12-24 | 25.47 | $22.89 | 11400 |
| 2024-12-23 | 25.88 | $22.78 | 401900 |
| 2024-12-20 | 26.63 | $22.67 | 29207 |
| 2024-12-19 | 27.42 | $22.58 | 39936 |
| 2024-12-18 | 28.57 | $22.59 | 45200 |
| 2024-12-17 | 29.78 | $22.93 | 1.5M |
| 2024-12-16 | 29.67 | $23.05 | 26005 |
| 2024-12-13 | 29.14 | $22.99 | 49900 |
| 2024-12-12 | 28.69 | $23.00 | 31327 |
| 2024-12-11 | 28.02 | $23.07 | 31600 |
| 2024-12-10 | 27.19 | $22.95 | 72908 |
| 2024-12-09 | 26.59 | $23.00 | 24600 |
| 2024-12-06 | 25.78 | $23.08 | 70124 |
| 2024-12-05 | 24.56 | $23.00 | 36700 |
| 2024-12-04 | 23.27 | $23.06 | 19331 |
| 2024-12-03 | 21.94 | $22.93 | 25300 |
| 2024-12-02 | 20.77 | $22.95 | 49403 |
| 2024-11-29 | 19.53 | $22.92 | 9900 |
| 2024-11-27 | 18.23 | $22.84 | 691028 |
| 2024-11-26 | 18.18 | $22.85 | 79800 |
| 2024-11-25 | 18.03 | $22.79 | 27000 |
| 2024-11-22 | 18.01 | $22.75 | 23112 |
| 2024-11-21 | 18.23 | $22.73 | 71000 |
| 2024-11-20 | 18.50 | $22.62 | 30105 |
| 2024-11-19 | 19.17 | $22.62 | 23811 |
| 2024-11-18 | 19.88 | $22.52 | 60546 |
| 2024-11-15 | 20.82 | $22.50 | 39300 |
| 2024-11-14 | 21.80 | $22.73 | 56400 |
| 2024-11-13 | 21.91 | $22.77 | 61400 |
| 2024-11-12 | 21.72 | $22.80 | 29800 |
| 2024-11-11 | 21.52 | $22.81 | 55600 |
| 2024-11-08 | 21.07 | $22.80 | 29700 |
| 2024-11-07 | 20.59 | $22.70 | 70523 |
| 2024-11-06 | 20.22 | $22.65 | 49946 |
| 2024-11-05 | 20.09 | $22.24 | 15200 |
| 2024-11-04 | 21.04 | $22.12 | 41600 |
| 2024-11-01 | 21.79 | $22.15 | 36036 |
| 2024-10-31 | 22.88 | $22.08 | 76000 |
| 2024-10-30 | 24.02 | $22.36 | 31800 |
| 2024-10-29 | 24.15 | $22.40 | 36735 |
| 2024-10-28 | 24.34 | $22.37 | 85800 |
| 2024-10-25 | 24.61 | $22.35 | 40931 |
| 2024-10-24 | 24.81 | $22.35 | 44800 |
| 2024-10-23 | 25.33 | $22.33 | 56931 |
| 2024-10-22 | 25.87 | $22.45 | 50736 |
| 2024-10-21 | 25.65 | $22.45 | 15501 |
| 2024-10-18 | 25.37 | $22.49 | 100300 |
| 2024-10-17 | 24.82 | $22.50 | 22526 |
| 2024-10-16 | 24.15 | $22.49 | 29800 |
| 2024-10-15 | 23.83 | $22.39 | 30400 |
| 2024-10-14 | 23.39 | $22.61 | 44100 |
| 2024-10-11 | 22.64 | $22.50 | 40543 |
| 2024-10-10 | 22.11 | $22.37 | 28133 |
| 2024-10-09 | 21.90 | $22.33 | 43000 |
| 2024-10-08 | 21.68 | $22.24 | 30100 |
| 2024-10-07 | 21.76 | $22.04 | 84127 |
| 2024-10-04 | 21.94 | $22.27 | 57800 |
| 2024-10-03 | 21.68 | $22.11 | 70600 |
| 2024-10-02 | 22.02 | $22.17 | 34815 |
| 2024-10-01 | 22.04 | $22.20 | 23040 |
| 2024-09-30 | 22.05 | $22.26 | 40500 |
| 2024-09-27 | 21.82 | $22.27 | 49600 |
| 2024-09-26 | 21.48 | $22.22 | 17600 |
| 2024-09-25 | 21.13 | $22.18 | 24349 |
| 2024-09-24 | 20.91 | $22.16 | 67612 |
| 2024-09-23 | 20.76 | $22.12 | 52619 |
| 2024-09-20 | 20.34 | $22.09 | 114900 |
| 2024-09-19 | 19.90 | $22.06 | 968200 |
| 2024-09-18 | 19.44 | $21.90 | 24016 |
| 2024-09-17 | 19.38 | $21.99 | 94305 |
| 2024-09-16 | 19.32 | $21.86 | 32600 |
| 2024-09-13 | 19.51 | $21.90 | 76100 |
| 2024-09-12 | 19.45 | $21.88 | 84021 |
| 2024-09-11 | 19.51 | $21.62 | 34300 |
| 2024-09-10 | 19.94 | $21.52 | 30300 |
| 2024-09-09 | 20.93 | $21.44 | 37200 |
| 2024-09-06 | 22.03 | $21.26 | 101411 |
| 2024-09-05 | 23.19 | $21.56 | 206500 |
| 2024-09-04 | 23.56 | $21.56 | 57000 |
| 2024-09-03 | 24.22 | $21.64 | 112514 |
| 2024-08-30 | 24.68 | $21.87 | 67401 |
| 2024-08-29 | 24.51 | $21.79 | 127116 |
| 2024-08-28 | 24.29 | $21.72 | 159432 |
| 2024-08-27 | 24.38 | $21.82 | 20804 |
| 2024-08-26 | 24.14 | $21.83 | 41100 |
| 2024-08-23 | 23.88 | $21.84 | 93925 |
| 2024-08-22 | 23.61 | $21.70 | 51837 |
| 2024-08-21 | 23.24 | $21.85 | 84440 |
| 2024-08-20 | 23.07 | $21.80 | 74814 |
| 2024-08-19 | 23.00 | $21.74 | 64400 |
| 2024-08-16 | 23.13 | $21.59 | 36207 |
| 2024-08-15 | 23.50 | $21.57 | 42603 |
| 2024-08-14 | 24.04 | $21.33 | 22733 |
| 2024-08-13 | 24.84 | $21.30 | 25700 |
| 2024-08-12 | 26.14 | $21.05 | 34500 |
| 2024-08-09 | 26.92 | $21.15 | 24800 |
| 2024-08-08 | 27.75 | $21.07 | 30200 |
| 2024-08-07 | 28.49 | $20.82 | 57200 |
| 2024-08-06 | 29.24 | $20.89 | 94135 |
| 2024-08-05 | 30.17 | $20.93 | 53530 |
| 2024-08-02 | 30.83 | $21.16 | 52347 |
| 2024-08-01 | 32.13 | $21.32 | 31500 |
| 2024-07-31 | 33.61 | $21.46 | 32011 |
| 2024-07-30 | 34.50 | $21.30 | 71800 |
| 2024-07-29 | 35.75 | $21.40 | 50100 |
| 2024-07-26 | 36.80 | $21.32 | 40500 |
| 2024-07-25 | 38.07 | $21.21 | 42400 |
| 2024-07-24 | 39.41 | $21.24 | 92400 |
| 2024-07-23 | 40.76 | $21.61 | 60400 |
| 2024-07-22 | 40.61 | $21.67 | 48100 |
| 2024-07-19 | 40.46 | $21.48 | 18600 |
| 2024-07-18 | 40.89 | $21.62 | 33300 |
| 2024-07-17 | 40.74 | $21.73 | 39200 |
| 2024-07-16 | 39.63 | $21.81 | 25900 |
| 2024-07-15 | 38.33 | $21.81 | 77100 |
| 2024-07-12 | 37.08 | $21.71 | 33900 |
| 2024-07-11 | 35.81 | $21.72 | 39647 |
| 2024-07-10 | 34.35 | $21.82 | 22800 |
| 2024-07-09 | 32.96 | $21.69 | 25200 |
| 2024-07-08 | 31.72 | $21.56 | 27216 |
| 2024-07-05 | 30.58 | $21.65 | 44338 |
| 2024-07-03 | 29.39 | $21.57 | 15100 |
| 2024-07-02 | 28.30 | $21.34 | 62500 |
| 2024-07-01 | 27.62 | $21.24 | 32009 |
| 2024-06-28 | 27.05 | $21.27 | 89817 |
| 2024-06-27 | 26.19 | $21.30 | 55600 |
| 2024-06-26 | 25.60 | $21.30 | 28700 |
| 2024-06-25 | 25.03 | $21.28 | 11300 |
| 2024-06-24 | 24.55 | $21.31 | 60145 |
| 2024-06-21 | 23.86 | $21.31 | 42000 |
| 2024-06-20 | 23.25 | $21.33 | 35211 |
| 2024-06-18 | 22.36 | $21.33 | 23507 |
| 2024-06-17 | 21.51 | $21.24 | 21942 |
| 2024-06-14 | 20.66 | $21.17 | 36400 |
| 2024-06-13 | 20.22 | $21.17 | 25431 |
| 2024-06-12 | 19.75 | $21.12 | 815300 |
| 2024-06-11 | 19.04 | $20.95 | 18149 |
| 2024-06-10 | 18.98 | $20.92 | 21444 |
| 2024-06-07 | 19.04 | $20.87 | 47400 |
| 2024-06-06 | 19.10 | $20.94 | 26448 |
| 2024-06-05 | 18.80 | $20.94 | 54200 |
| 2024-06-04 | 18.55 | $20.71 | 94704 |
| 2024-06-03 | 18.97 | $20.65 | 130700 |
| 2024-05-31 | 19.41 | $20.64 | 125325 |
| 2024-05-30 | 20.25 | $20.59 | 33100 |
| 2024-05-29 | 20.79 | $20.58 | 13444 |
| 2024-05-28 | 21.16 | $20.69 | 31400 |
| 2024-05-24 | 20.96 | $20.74 | 229401 |
| 2024-05-23 | 20.74 | $20.69 | 24649 |
| 2024-05-22 | 20.51 | $20.83 | 33300 |
| 2024-05-21 | 19.83 | $20.84 | 64300 |
| 2024-05-20 | 19.12 | $20.81 | 19400 |
| 2024-05-17 | 18.27 | $20.81 | 67700 |
| 2024-05-16 | 17.46 | $20.67 | 35633 |
| 2024-05-15 | 16.62 | $20.80 | 49200 |
| 2024-05-14 | 15.88 | $20.60 | 13113 |
| 2024-05-13 | 15.54 | $20.52 | 56116 |
| 2024-05-10 | 15.17 | $20.56 | 44828 |
| 2024-05-09 | 15.15 | $20.57 | 58606 |
| 2024-05-08 | 15.25 | $20.45 | 50200 |
| 2024-05-07 | 15.54 | $20.41 | 36812 |
| 2024-05-06 | 15.82 | $20.47 | 31500 |
| 2024-05-03 | 16.26 | $20.31 | 68311 |
| 2024-05-02 | 17.07 | $20.13 | 44500 |
| 2024-05-01 | 17.31 | $20.00 | 60000 |
| 2024-04-30 | 17.55 | $20.09 | 80200 |
| 2024-04-29 | 18.10 | $20.35 | 87300 |
| 2024-04-26 | 19.01 | $20.21 | 58312 |
| 2024-04-25 | 19.87 | $20.08 | 20100 |
| 2024-04-24 | 20.13 | $20.19 | 40100 |
| 2024-04-23 | 20.89 | $20.15 | 43000 |
| 2024-04-22 | 21.57 | $20.01 | 41935 |
| 2024-04-19 | 21.88 | $19.99 | 39300 |
| 2024-04-18 | 22.03 | $20.09 | 90300 |
| 2024-04-17 | 22.48 | $20.13 | 54800 |
| 2024-04-16 | 23.16 | $20.21 | 81400 |
| 2024-04-15 | 24.14 | $20.24 | 36503 |
| 2024-04-12 | 25.37 | $20.40 | 73200 |
| 2024-04-11 | 26.11 | $20.54 | 34645 |
| 2024-04-10 | 26.74 | $20.50 | 34300 |
| 2024-04-09 | 27.22 | $20.58 | 38200 |
| 2024-04-08 | 28.31 | $20.60 | 115400 |
| 2024-04-05 | 29.08 | $20.58 | 28900 |
| 2024-04-04 | 29.89 | $20.48 | 57900 |
| 2024-04-03 | 30.73 | $20.64 | 60947 |
| 2024-04-02 | 31.20 | $20.62 | 146910 |
| 2024-04-01 | 31.92 | $20.68 | 91500 |
| 2024-03-28 | 32.13 | $20.73 | 158618 |
| 2024-03-27 | 32.13 | $20.68 | 67939 |
| 2024-03-26 | 32.27 | $20.58 | 46300 |
| 2024-03-25 | 32.47 | $20.60 | 27938 |
| 2024-03-22 | 32.59 | $20.70 | 32100 |
| 2024-03-21 | 32.46 | $20.70 | 198200 |
| 2024-03-20 | 32.23 | $20.67 | 249448 |
| 2024-03-19 | 32.03 | $20.51 | 66642 |
| 2024-03-18 | 32.40 | $20.41 | 18000 |
| 2024-03-15 | 32.93 | $20.36 | 36100 |
| 2024-03-14 | 33.67 | $20.46 | 50928 |
| 2024-03-13 | 34.23 | $20.44 | 83600 |
| 2024-03-12 | 34.44 | $20.53 | 33839 |
| 2024-03-11 | 34.66 | $20.37 | 33100 |
| 2024-03-08 | 35.04 | $20.40 | 48900 |
| 2024-03-07 | 35.12 | $20.47 | 51545 |
| 2024-03-06 | 35.40 | $20.33 | 63114 |
| 2024-03-05 | 35.98 | $20.23 | 96728 |
| 2024-03-04 | 36.66 | $20.36 | 59540 |
| 2024-03-01 | 36.39 | $20.35 | 113400 |
| 2024-02-29 | 36.14 | $20.28 | 142313 |
| 2024-02-28 | 36.15 | $20.14 | 64307 |
| 2024-02-27 | 36.39 | $20.19 | 210200 |
| 2024-02-26 | 36.64 | $20.14 | 180100 |
| 2024-02-23 | 36.71 | $20.23 | 48907 |
| 2024-02-22 | 36.40 | $20.23 | 35600 |
| 2024-02-21 | 36.17 | $19.92 | 35700 |
| 2024-02-20 | 36.67 | $19.93 | 49423 |
| 2024-02-16 | 37.14 | $20.02 | 90801 |
| 2024-02-15 | 37.12 | $20.11 | 80725 |
| 2024-02-14 | 37.10 | $19.97 | 111736 |
| 2024-02-13 | 37.36 | $19.85 | 61536 |
| 2024-02-12 | 37.81 | $20.03 | 112400 |
| 2024-02-09 | 36.95 | $20.06 | 81123 |
| 2024-02-08 | 36.14 | $19.99 | 34700 |
| 2024-02-07 | 35.49 | $19.95 | 181400 |
| 2024-02-06 | 34.83 | $19.85 | 95644 |
| 2024-02-05 | 34.42 | $19.84 | 41535 |
| 2024-02-02 | 33.99 | $19.93 | 64900 |
| 2024-02-01 | 33.53 | $19.79 | 65200 |
| 2024-01-31 | 33.47 | $19.67 | 66500 |
| 2024-01-30 | 33.43 | $19.84 | 52400 |
| 2024-01-29 | 32.59 | $19.83 | 37100 |
| 2024-01-26 | 32.06 | $19.70 | 48519 |
| 2024-01-25 | 31.69 | $19.74 | 54100 |
| 2024-01-24 | 31.37 | $19.62 | 99000 |
| 2024-01-23 | 31.06 | $19.63 | 48200 |
| 2024-01-22 | 31.03 | $19.62 | 29041 |
| 2024-01-19 | 30.87 | $19.57 | 33831 |
| 2024-01-18 | 30.86 | $19.49 | 465105 |
| 2024-01-17 | 31.21 | $19.39 | 34739 |
| 2024-01-16 | 31.83 | $19.46 | 31343 |
| 2024-01-12 | 32.02 | $19.50 | 16731 |
| 2024-01-11 | 31.84 | $19.64 | 41000 |
| 2024-01-10 | 31.64 | $19.48 | 24708 |
| 2024-01-09 | 31.90 | $19.40 | 19400 |
| 2024-01-08 | 32.35 | $19.47 | 70027 |
| 2024-01-05 | 32.82 | $19.33 | 30400 |
| 2024-01-04 | 33.66 | $19.32 | 12400 |
| 2024-01-03 | 34.37 | $19.38 | 36900 |
| 2024-01-02 | 34.83 | $19.46 | 44633 |
| 2023-12-29 | 35.15 | $19.52 | 73900 |
| 2023-12-28 | 34.99 | $19.54 | 58900 |
| 2023-12-27 | 34.43 | $19.62 | 186903 |
| 2023-12-26 | 33.71 | $19.62 | 1.4M |
| 2023-12-22 | 32.96 | $19.55 | 123000 |
| 2023-12-21 | 32.23 | $19.53 | 28804 |
| 2023-12-20 | 31.66 | $19.37 | 24546 |
| 2023-12-19 | 31.07 | $19.57 | 194400 |
| 2023-12-18 | 29.58 | $19.47 | 30246 |
| 2023-12-15 | 28.19 | $19.38 | 18823 |
| 2023-12-14 | 26.91 | $19.38 | 21204 |
| 2023-12-13 | 25.56 | $19.31 | 31129 |
| 2023-12-12 | 24.36 | $19.11 | 43800 |
| 2023-12-11 | 23.71 | $19.03 | 17500 |
| 2023-12-08 | 23.26 | $19.00 | 36735 |
| 2023-12-07 | 22.90 | $18.92 | 42400 |
| 2023-12-06 | 22.77 | $18.75 | 22900 |
| 2023-12-05 | 22.75 | $18.86 | 27322 |
| 2023-12-04 | 22.55 | $18.81 | 41800 |
| 2023-12-01 | 22.15 | $18.93 | 22010 |
| 2023-11-30 | 21.73 | $18.88 | 24727 |
| 2023-11-29 | 21.58 | $18.80 | 38212 |
| 2023-11-28 | 21.20 | $18.81 | 32133 |
| 2023-11-27 | 20.96 | $18.77 | 19600 |
| 2023-11-24 | 20.85 | $18.79 | 15048 |
| 2023-11-22 | 20.73 | $18.81 | 14400 |
| 2023-11-21 | 20.33 | $18.71 | 29307 |
| 2023-11-20 | 20.04 | $18.79 | 34005 |
| 2023-11-17 | 19.58 | $18.68 | 31300 |
| 2023-11-16 | 19.39 | $18.65 | 42000 |
| 2023-11-15 | 19.36 | $18.61 | 40200 |
| 2023-11-14 | 19.18 | $18.58 | 92900 |
| 2023-11-13 | 19.02 | $18.32 | 37600 |
| 2023-11-10 | 20.00 | $18.33 | 43400 |
| 2023-11-09 | 21.02 | $18.20 | 104021 |
| 2023-11-08 | 21.82 | $18.29 | 46000 |
| 2023-11-07 | 22.88 | $18.24 | 23833 |
| 2023-11-06 | 23.99 | $18.25 | 22300 |
| 2023-11-03 | 24.99 | $18.21 | 41836 |
| 2023-11-02 | 26.08 | $18.11 | 34100 |
| 2023-11-01 | 26.70 | $17.92 | 45900 |
| 2023-10-31 | 26.27 | $17.86 | 55600 |
| 2023-10-30 | 25.49 | $17.81 | 105718 |
| 2023-10-27 | 24.56 | $17.76 | 43620 |
| 2023-10-26 | 23.18 | $17.81 | 108300 |
| 2023-10-25 | 21.91 | $17.92 | 64619 |
| 2023-10-24 | 20.79 | $18.07 | 32121 |
| 2023-10-23 | 19.97 | $17.95 | 36800 |
| 2023-10-20 | 19.09 | $18.03 | 53347 |
| 2023-10-19 | 18.46 | $18.15 | 30200 |
| 2023-10-18 | 18.22 | $18.25 | 72000 |
| 2023-10-17 | 18.25 | $18.35 | 9400 |
| 2023-10-16 | 18.36 | $18.36 | 80100 |
| 2023-10-13 | 18.84 | $18.28 | 42300 |
| 2023-10-12 | 19.34 | $18.32 | 27200 |
| 2023-10-11 | 19.65 | $18.37 | 115142 |
| 2023-10-10 | 20.24 | $18.32 | 9010 |
| 2023-10-09 | 20.81 | $18.27 | 19200 |
| 2023-10-06 | 21.14 | $18.19 | 68747 |
| 2023-10-05 | 21.00 | $18.08 | 33700 |
| 2023-10-04 | 20.36 | $18.12 | 60300 |
| 2023-10-03 | 19.43 | $18.03 | 75200 |
| 2023-10-02 | 18.45 | $18.14 | 19400 |
| 2023-09-29 | 17.62 | $18.11 | 38946 |
| 2023-09-28 | 16.86 | $18.18 | 28200 |
| 2023-09-27 | 16.16 | $18.13 | 101000 |
| 2023-09-26 | 14.95 | $18.14 | 171500 |
| 2023-09-25 | 13.84 | $18.25 | 29440 |
| 2023-09-22 | 12.91 | $18.22 | 37136 |
| 2023-09-21 | 12.05 | $18.22 | 75205 |
| 2023-09-20 | 11.15 | $18.41 | 37240 |
| 2023-09-19 | 10.20 | $18.60 | 17823 |
| 2023-09-18 | 10.49 | $18.58 | 54800 |
| 2023-09-15 | 10.90 | $18.58 | 59200 |
| 2023-09-14 | 11.47 | $18.75 | 38813 |
| 2023-09-13 | 11.50 | $18.69 | 1.5M |
| 2023-09-12 | 11.81 | $18.68 | 18912 |
| 2023-09-11 | 12.14 | $18.72 | 34200 |
| 2023-09-08 | 12.39 | $18.67 | 28002 |
| 2023-09-07 | 12.82 | $18.64 | 29701 |
| 2023-09-06 | 13.45 | $18.69 | 12423 |
| 2023-09-05 | 13.83 | $18.79 | 21300 |
| 2023-09-01 | 13.55 | $18.83 | 119837 |
| 2023-08-31 | 13.19 | $18.82 | 49939 |
| 2023-08-30 | 12.71 | $18.84 | 2.7M |
| 2023-08-29 | 12.37 | $18.77 | 20100 |
| 2023-08-28 | 12.28 | $18.58 | 44800 |
| 2023-08-25 | 12.92 | $18.51 | 179300 |
| 2023-08-24 | 13.29 | $18.43 | 18200 |
| 2023-08-23 | 13.86 | $18.58 | 19333 |
| 2023-08-22 | 14.36 | $18.46 | 18100 |
| 2023-08-21 | 14.99 | $18.51 | 14900 |
| 2023-08-18 | 15.45 | $18.40 | 42900 |
| 2023-08-17 | 15.50 | $18.42 | 9500 |
| 2023-08-16 | 15.82 | $18.49 | 14200 |
| 2023-08-15 | 16.55 | $18.55 | 29800 |
| 2023-08-14 | 17.25 | $18.68 | 11425 |
| 2023-08-11 | 17.39 | $18.62 | 8700 |
| 2023-08-10 | 17.68 | $18.64 | 15714 |
| 2023-08-09 | 17.80 | $18.62 | 8244 |
| 2023-08-08 | 17.93 | $18.71 | 35348 |
| 2023-08-07 | 18.33 | $18.76 | 27200 |
| 2023-08-04 | 18.34 | $18.63 | 43400 |
| 2023-08-03 | 18.34 | $18.69 | 13400 |
| 2023-08-02 | 18.56 | $18.72 | 271745 |
| 2023-08-01 | 18.43 | $18.86 | 90100 |
| 2023-07-31 | 17.57 | $18.85 | 7405 |
| 2023-07-28 | 16.70 | $18.86 | 91917 |
| 2023-07-27 | 15.78 | $18.76 | 16441 |
| 2023-07-26 | 14.81 | $18.81 | 14600 |
| 2023-07-25 | 14.19 | $18.82 | 13222 |
| 2023-07-24 | 13.35 | $18.79 | 15903 |
| 2023-07-21 | 12.53 | $18.75 | 4900 |
| 2023-07-20 | 11.80 | $18.74 | 7800 |
| 2023-07-19 | 11.04 | $18.82 | 31210 |
| 2023-07-18 | 10.01 | $18.79 | 18500 |
| 2023-07-17 | 9.05 | $18.72 | 22700 |
| 2023-07-14 | 8.25 | $18.65 | 58800 |
| 2023-07-13 | 7.50 | $18.66 | 12927 |
| 2023-07-12 | 6.84 | $18.55 | 16131 |
| 2023-07-11 | 6.35 | $18.46 | 22400 |
| 2023-07-10 | 6.28 | $18.39 | 12236 |
| 2023-07-07 | 6.45 | $18.38 | 26800 |
| 2023-07-06 | 6.63 | $18.44 | 16802 |
| 2023-07-05 | 6.95 | $18.52 | 24100 |
| 2023-07-03 | 7.03 | $18.52 | 15600 |
| 2023-06-30 | 6.86 | $18.50 | 10600 |
| 2023-06-29 | 6.72 | $18.35 | 24022 |
| 2023-06-28 | 6.99 | $18.29 | 13800 |
| 2023-06-27 | 7.16 | $18.32 | 4420 |
| 2023-06-26 | 7.36 | $18.22 | 13517 |
| 2023-06-23 | 7.35 | $18.25 | 38800 |
| 2023-06-22 | 7.44 | $18.32 | 9300 |
| 2023-06-21 | 7.67 | $18.28 | 16100 |
| 2023-06-20 | 7.80 | $18.38 | 30444 |
| 2023-06-16 | 8.07 | $18.43 | 14800 |
| 2023-06-15 | 8.24 | $18.44 | 35300 |
| 2023-06-14 | 8.55 | $18.27 | 23338 |
| 2023-06-13 | 8.76 | $18.27 | 51500 |
| 2023-06-12 | 9.21 | $18.20 | 47040 |
| 2023-06-09 | 9.34 | $18.08 | 47419 |
| 2023-06-08 | 9.23 | $18.09 | 35600 |
| 2023-06-07 | 8.89 | $17.99 | 14500 |
| 2023-06-06 | 8.43 | $18.09 | 23400 |
| 2023-06-05 | 7.93 | $18.06 | 18788 |
| 2023-06-02 | 7.41 | $18.08 | 16100 |
| 2023-06-01 | 6.99 | $17.93 | 22231 |
| 2023-05-31 | 7.11 | $17.86 | 12422 |
| 2023-05-30 | 7.46 | $17.91 | 57900 |
| 2023-05-26 | 7.46 | $17.89 | 51843 |
| 2023-05-25 | 7.53 | $17.76 | 176120 |
| 2023-05-24 | 7.90 | $17.64 | 28442 |
| 2023-05-23 | 7.63 | $17.74 | 18539 |
| 2023-05-22 | 7.78 | $17.86 | 19400 |
| 2023-05-19 | 7.89 | $17.84 | 80033 |
| 2023-05-18 | 8.19 | $17.86 | 11439 |
| 2023-05-17 | 8.50 | $17.76 | 8022 |
| 2023-05-16 | 8.66 | $17.61 | 17231 |
| 2023-05-15 | 8.44 | $17.70 | 15337 |
| 2023-05-12 | 8.32 | $17.65 | 34000 |
| 2023-05-11 | 8.20 | $17.70 | 248700 |
| 2023-05-10 | 8.26 | $17.68 | 13600 |
| 2023-05-09 | 8.19 | $17.66 | 17300 |
| 2023-05-08 | 8.23 | $17.69 | 20900 |
| 2023-05-05 | 8.38 | $17.71 | 22026 |
| 2023-05-04 | 8.50 | $17.47 | 15220 |
| 2023-05-03 | 8.03 | $17.61 | 2934 |
| 2023-05-02 | 8.03 | $17.67 | 13131 |
| 2023-05-01 | 8.10 | $17.80 | 65225 |
| 2023-04-28 | 8.27 | $17.80 | 15922 |
| 2023-04-27 | 8.58 | $17.70 | 6900 |
| 2023-04-26 | 8.83 | $17.54 | 3100 |
| 2023-04-25 | 8.39 | $17.56 | 4228 |
| 2023-04-24 | 8.07 | $17.71 | 2900 |
| 2023-04-21 | 8.21 | $17.69 | 13102 |
| 2023-04-20 | 8.27 | $17.69 | 14600 |
| 2023-04-19 | 8.58 | $17.73 | 19703 |
| 2023-04-18 | 8.91 | $17.72 | 31200 |
| 2023-04-17 | 9.07 | $17.72 | 12300 |
| 2023-04-14 | 9.32 | $17.70 | 12400 |
| 2023-04-13 | 9.66 | $17.73 | 15333 |
| 2023-04-12 | 10.01 | $17.62 | 7519 |
| 2023-04-11 | 10.50 | $17.63 | 29119 |
| 2023-04-10 | 11.02 | $17.61 | 20800 |
| 2023-04-06 | 11.34 | $17.59 | 22736 |
| 2023-04-05 | 11.92 | $17.59 | 10337 |
| 2023-04-04 | 12.53 | $17.60 | 14806 |
| 2023-04-03 | 12.96 | $17.65 | 21800 |
| 2023-03-31 | 13.41 | $17.60 | 5800 |
| 2023-03-30 | 14.04 | $17.49 | 15600 |
| 2023-03-29 | 14.61 | $17.42 | 23230 |
| 2023-03-28 | 14.87 | $17.30 | 12403 |
| 2023-03-27 | 14.87 | $17.34 | 22400 |
| 2023-03-24 | 14.93 | $17.33 | 10200 |
| 2023-03-23 | 14.92 | $17.21 | 16700 |
| 2023-03-22 | 14.90 | $17.20 | 43900 |
| 2023-03-21 | 14.96 | $17.35 | 19838 |
| 2023-03-20 | 15.25 | $17.28 | 18312 |
| 2023-03-17 | 15.32 | $17.20 | 34400 |
| 2023-03-16 | 15.40 | $17.35 | 14941 |
| 2023-03-15 | 15.48 | $17.09 | 367243 |
| 2023-03-14 | 14.97 | $17.10 | 19200 |
| 2023-03-13 | 14.60 | $16.86 | 139800 |
| 2023-03-10 | 13.78 | $17.03 | 32300 |
| 2023-03-09 | 13.02 | $17.13 | 12934 |
| 2023-03-08 | 12.51 | $17.39 | 4700 |
| 2023-03-07 | 12.37 | $17.39 | 25300 |
| 2023-03-06 | 12.34 | $17.60 | 30715 |
| 2023-03-03 | 12.87 | $17.55 | 13700 |
| 2023-03-02 | 13.23 | $17.22 | 31100 |
| 2023-03-01 | 12.71 | $17.20 | 12800 |
| 2023-02-28 | 12.16 | $17.26 | 12717 |
| 2023-02-27 | 11.80 | $17.29 | 31044 |
| 2023-02-24 | 11.42 | $17.25 | 24628 |
| 2023-02-23 | 10.84 | $17.40 | 7747 |
| 2023-02-22 | 10.48 | $17.43 | 15504 |
| 2023-02-21 | 10.11 | $17.42 | 34442 |
| 2023-02-17 | 10.04 | $17.65 | 9000 |
| 2023-02-16 | 10.44 | $17.79 | 19231 |
| 2023-02-15 | 10.51 | $17.95 | 10700 |
| 2023-02-14 | 10.53 | $17.91 | 6506 |
| 2023-02-13 | 10.34 | $17.91 | 12131 |
| 2023-02-10 | 10.14 | $17.75 | 34318 |
| 2023-02-09 | 10.34 | $17.75 | 34500 |
| 2023-02-08 | 10.30 | $17.82 | 15700 |
| 2023-02-07 | 9.97 | $17.98 | 56449 |
| 2023-02-06 | 9.67 | $17.81 | 93300 |
| 2023-02-03 | 9.69 | $17.87 | 60129 |
| 2023-02-02 | 9.55 | $18.10 | 17500 |
| 2023-02-01 | 8.94 | $17.79 | 226828 |
| 2023-01-31 | 8.79 | $17.60 | 28002 |
| 2023-01-30 | 9.22 | $17.43 | 20909 |
| 2023-01-27 | 9.67 | $17.60 | 89432 |
| 2023-01-26 | 9.90 | $17.58 | 20241 |
| 2023-01-25 | 10.39 | $17.43 | 26600 |
| 2023-01-24 | 10.66 | $17.49 | 12305 |
| 2023-01-23 | 10.99 | $17.55 | 37609 |
| 2023-01-20 | 11.34 | $17.41 | 104300 |
| 2023-01-19 | 11.53 | $17.26 | 83336 |
| 2023-01-18 | 11.34 | $17.33 | 322000 |
| 2023-01-17 | 11.46 | $17.48 | 21504 |
| 2023-01-13 | 12.04 | $17.54 | 31348 |
| 2023-01-12 | 12.63 | $17.48 | 42846 |
| 2023-01-11 | 13.26 | $17.43 | 85825 |
| 2023-01-10 | 13.71 | $17.28 | 34722 |
| 2023-01-09 | 13.67 | $17.31 | 20109 |
| 2023-01-06 | 13.90 | $17.30 | 67300 |
| 2023-01-05 | 13.76 | $17.03 | 26400 |
| 2023-01-04 | 13.21 | $17.13 | 3215 |
| 2023-01-03 | 12.98 | $17.12 | 22032 |
| 2022-12-30 | 12.69 | $17.17 | 40200 |
| 2022-12-29 | 12.65 | $17.22 | 19720 |
| 2022-12-28 | 12.66 | $17.13 | 41630 |
| 2022-12-27 | 12.67 | $17.29 | 22345 |
| 2022-12-23 | 12.85 | $17.34 | 144412 |
| 2022-12-22 | 13.22 | $17.29 | 92800 |
| 2022-12-21 | 13.60 | $17.43 | 25605 |
| 2022-12-20 | 14.18 | $17.31 | 95200 |
| 2022-12-19 | 14.44 | $17.33 | 14400 |
| 2022-12-16 | 14.71 | $17.42 | 77346 |
| 2022-12-15 | 15.19 | $17.50 | 19321 |
| 2022-12-14 | 15.94 | $17.75 | 95635 |
| 2022-12-13 | 16.13 | $17.86 | 35040 |
| 2022-12-12 | 16.03 | $17.76 | 37400 |
| 2022-12-09 | 16.74 | $17.60 | 19000 |
| 2022-12-08 | 17.48 | $17.68 | 11720 |
| 2022-12-07 | 18.09 | $17.63 | 5536 |
| 2022-12-06 | 18.93 | $17.63 | 19800 |
| 2022-12-05 | 19.83 | $17.76 | 99847 |
| 2022-12-02 | 20.21 | $17.99 | 53900 |
| 2022-12-01 | 20.08 | $18.04 | 20300 |
| 2022-11-30 | 19.77 | $18.03 | 17600 |
| 2022-11-29 | 19.50 | $17.73 | 8504 |
| 2022-11-28 | 19.85 | $17.73 | 6100 |
| 2022-11-25 | 20.20 | $17.90 | 1500 |
| 2022-11-23 | 19.96 | $17.86 | 15118 |
| 2022-11-22 | 19.72 | $17.84 | 17714 |
| 2022-11-21 | 19.64 | $17.72 | 15200 |
| 2022-11-18 | 19.72 | $17.75 | 12500 |
| 2022-11-17 | 19.64 | $17.71 | 9800 |
| 2022-11-16 | 19.62 | $17.79 | 23300 |
| 2022-11-15 | 19.12 | $17.85 | 13749 |
| 2022-11-14 | 18.31 | $17.78 | 10904 |
| 2022-11-11 | 17.50 | $17.88 | 13036 |
| 2022-11-10 | 16.68 | $17.77 | 133448 |
| 2022-11-09 | 16.06 | $17.16 | 22115 |
| 2022-11-08 | 16.32 | $17.37 | 20203 |
| 2022-11-07 | 16.28 | $17.28 | 31549 |
| 2022-11-04 | 16.65 | $17.17 | 16227 |
| 2022-11-03 | 17.35 | $17.05 | 37600 |
| 2022-11-02 | 18.19 | $17.19 | 64400 |
| 2022-11-01 | 18.65 | $17.50 | 71619 |
| 2022-10-31 | 18.29 | $17.54 | 18938 |
| 2022-10-28 | 18.40 | $17.62 | 5700 |
| 2022-10-27 | 18.35 | $17.34 | 17943 |
| 2022-10-26 | 18.76 | $17.47 | 496200 |
| 2022-10-25 | 18.84 | $17.57 | 25323 |
| 2022-10-24 | 19.01 | $17.40 | 111513 |
| 2022-10-21 | 19.68 | $17.26 | 37200 |
| 2022-10-20 | 20.50 | $17.02 | 14100 |
| 2022-10-19 | 20.89 | $17.04 | 17100 |
| 2022-10-18 | 21.56 | $17.09 | 39638 |
| 2022-10-17 | 22.36 | $17.02 | 46315 |
| 2022-10-14 | 22.50 | $16.83 | 119900 |
| 2022-10-13 | 21.90 | $16.90 | 102148 |
| 2022-10-12 | 21.26 | $16.78 | 15200 |
| 2022-10-11 | 20.89 | $16.84 | 627 |
| 2022-10-10 | 20.61 | $16.83 | 15700 |
| 2022-10-07 | 20.32 | $16.89 | 15400 |
| 2022-10-06 | 20.16 | $17.04 | 2716 |
| 2022-10-05 | 20.44 | $17.02 | 28628 |
| 2022-10-04 | 20.74 | $17.04 | 17308 |
| 2022-10-03 | 20.96 | $16.86 | 15400 |
| 2022-09-30 | 20.32 | $16.82 | 6830 |
| 2022-09-29 | 19.55 | $16.84 | 22700 |
| 2022-09-28 | 18.72 | $16.94 | 27548 |
| 2022-09-27 | 18.09 | $16.85 | 53300 |
| 2022-09-26 | 17.37 | $16.89 | 208649 |
| 2022-09-23 | 16.42 | $16.89 | 29603 |
| 2022-09-22 | 16.12 | $17.03 | 228612 |
| 2022-09-21 | 15.93 | $17.05 | 260746 |
| 2022-09-20 | 16.06 | $17.06 | 23628 |
| 2022-09-19 | 15.86 | $17.10 | 28411 |
| 2022-09-16 | 15.66 | $17.07 | 12111 |
| 2022-09-15 | 15.60 | $17.19 | 111000 |
| 2022-09-14 | 15.84 | $17.21 | 17700 |
| 2022-09-13 | 16.16 | $17.22 | 26500 |
| 2022-09-12 | 16.66 | $17.47 | 234800 |
| 2022-09-09 | 16.98 | $17.40 | 5141 |
| 2022-09-08 | 17.62 | $17.30 | 15000 |
| 2022-09-07 | 18.43 | $17.22 | 31200 |
| 2022-09-06 | 18.91 | $17.10 | 13330 |
| 2022-09-02 | 19.04 | $17.13 | 13825 |
| 2022-09-01 | 19.27 | $17.20 | 37500 |
| 2022-08-31 | 19.33 | $17.23 | 45516 |
| 2022-08-30 | 19.78 | $17.32 | 63200 |
| 2022-08-29 | 20.34 | $17.41 | 16624 |
| 2022-08-26 | 21.33 | $17.44 | 16700 |
| 2022-08-25 | 22.04 | $17.65 | 21000 |
| 2022-08-24 | 22.59 | $17.54 | 25210 |
| 2022-08-23 | 23.58 | $17.54 | 16700 |
| 2022-08-22 | 24.53 | $17.62 | 75500 |
| 2022-08-19 | 25.48 | $17.73 | 1.0M |
| 2022-08-18 | 25.51 | $17.84 | 11310 |
| 2022-08-17 | 24.99 | $17.83 | 17522 |
| 2022-08-16 | 24.43 | $17.90 | 22900 |
| 2022-08-15 | 23.39 | $17.86 | 8206 |
| 2022-08-12 | 22.43 | $17.81 | 318500 |
| 2022-08-11 | 21.59 | $17.63 | 13417 |
| 2022-08-10 | 20.70 | $17.66 | 244200 |
| 2022-08-09 | 20.21 | $17.52 | 30245 |
| 2022-08-08 | 20.10 | $17.63 | 50918 |
| 2022-08-05 | 19.66 | $17.58 | 12338 |
| 2022-08-04 | 19.39 | $17.65 | 292904 |
| 2022-08-03 | 18.78 | $17.60 | 23220 |
| 2022-08-02 | 18.47 | $17.48 | 28317 |
| 2022-08-01 | 18.30 | $17.53 | 15400 |
| 2022-07-29 | 18.16 | $17.56 | 15323 |
| 2022-07-28 | 18.01 | $17.44 | 40649 |
| 2022-07-27 | 18.20 | $17.34 | 6405 |
| 2022-07-26 | 18.83 | $17.20 | 16600 |
| 2022-07-25 | 19.63 | $17.27 | 27900 |
| 2022-07-22 | 20.66 | $17.29 | 104000 |
| 2022-07-21 | 21.61 | $17.35 | 30600 |
| 2022-07-20 | 22.61 | $17.26 | 25200 |
| 2022-07-19 | 23.58 | $17.14 | 55046 |
| 2022-07-18 | 24.32 | $17.07 | 85804 |
| 2022-07-15 | 24.85 | $17.10 | 108200 |
| 2022-07-14 | 25.15 | $17.02 | 74500 |
| 2022-07-13 | 24.91 | $17.03 | 41100 |
| 2022-07-12 | 24.92 | $17.05 | 41700 |
| 2022-07-11 | 24.94 | $17.11 | 16700 |
| 2022-07-08 | 25.09 | $17.20 | 49600 |
| 2022-07-07 | 25.28 | $17.19 | 4500 |
| 2022-07-06 | 25.68 | $17.10 | 4100 |
| 2022-07-05 | 25.91 | $17.10 | 12800 |
| 2022-07-01 | 26.10 | $17.06 | 32512 |
| 2022-06-30 | 26.06 | $17.04 | 11700 |
| 2022-06-29 | 26.04 | $17.11 | 32022 |
| 2022-06-28 | 26.03 | $17.07 | 6109 |
| 2022-06-27 | 26.20 | $17.18 | 19002 |
| 2022-06-24 | 26.65 | $17.25 | 15100 |
| 2022-06-23 | 27.13 | $17.08 | 30236 |
| 2022-06-22 | 27.00 | $17.04 | 10346 |
| 2022-06-21 | 26.69 | $17.06 | 14100 |
| 2022-06-17 | 26.36 | $16.97 | 67311 |
| 2022-06-16 | 25.71 | $16.88 | 147800 |
| 2022-06-15 | 24.80 | $17.06 | 192428 |
| 2022-06-14 | 23.96 | $17.06 | 13202 |
| 2022-06-13 | 23.18 | $17.07 | 255100 |
| 2022-06-10 | 22.40 | $17.28 | 89318 |
| 2022-06-09 | 22.01 | $17.37 | 54902 |
| 2022-06-08 | 21.87 | $17.55 | 31700 |
| 2022-06-07 | 22.17 | $17.67 | 8917 |
| 2022-06-06 | 22.48 | $17.55 | 11100 |
| 2022-06-03 | 23.00 | $17.57 | 131145 |
| 2022-06-02 | 23.55 | $17.67 | 16447 |
| 2022-06-01 | 24.12 | $17.56 | 123003 |
| 2022-05-31 | 24.78 | $17.60 | 42520 |
| 2022-05-27 | 25.64 | $17.57 | 610300 |
| 2022-05-26 | 26.28 | $17.48 | 113000 |
| 2022-05-25 | 26.61 | $17.39 | 131100 |
| 2022-05-24 | 26.55 | $17.33 | 14900 |
| 2022-05-23 | 26.42 | $17.39 | 36307 |
| 2022-05-20 | 26.32 | $17.18 | 42400 |
| 2022-05-19 | 25.85 | $17.17 | 32108 |
| 2022-05-18 | 25.48 | $17.27 | 17644 |
| 2022-05-17 | 25.19 | $17.46 | 38830 |
| 2022-05-16 | 25.17 | $17.40 | 31528 |
| 2022-05-13 | 24.87 | $17.41 | 76421 |
| 2022-05-12 | 24.52 | $17.37 | 45700 |
| 2022-05-11 | 23.90 | $17.26 | 147900 |
| 2022-05-10 | 23.65 | $17.49 | 388317 |
| 2022-05-09 | 23.59 | $17.38 | 72302 |
| 2022-05-06 | 23.54 | $17.75 | 85032 |
| 2022-05-05 | 23.74 | $17.61 | 127540 |
| 2022-05-04 | 24.11 | $17.96 | 60806 |
| 2022-05-03 | 24.55 | $17.74 | 93800 |
| 2022-05-02 | 25.02 | $17.83 | 112303 |
| 2022-04-29 | 25.08 | $17.66 | 22442 |
| 2022-04-28 | 25.41 | $18.03 | 23130 |
| 2022-04-27 | 25.89 | $17.84 | 40000 |
| 2022-04-26 | 26.42 | $17.66 | 63437 |
| 2022-04-25 | 26.99 | $18.05 | 20500 |
| 2022-04-22 | 26.55 | $18.00 | 243414 |
| 2022-04-21 | 26.09 | $18.29 | 28300 |
| 2022-04-20 | 26.15 | $18.37 | 35200 |
| 2022-04-19 | 26.21 | $18.45 | 37100 |
| 2022-04-18 | 26.41 | $18.25 | 368700 |
| 2022-04-14 | 26.06 | $18.19 | 76000 |
| 2022-04-13 | 25.70 | $18.44 | 22500 |
| 2022-04-12 | 25.72 | $18.31 | 123500 |
| 2022-04-11 | 25.73 | $18.41 | 261100 |
| 2022-04-08 | 25.90 | $18.61 | 27043 |
| 2022-04-07 | 26.36 | $18.55 | 98700 |
| 2022-04-06 | 26.88 | $18.62 | 42400 |
| 2022-04-05 | 27.34 | $18.70 | 42340 |
| 2022-04-04 | 27.93 | $18.70 | 29945 |
| 2022-04-01 | 28.69 | $18.67 | 17100 |
| 2022-03-31 | 29.19 | $18.70 | 48000 |
| 2022-03-30 | 30.05 | $18.87 | 38318 |
| 2022-03-29 | 31.34 | $18.81 | 40700 |
| 2022-03-28 | 32.69 | $18.77 | 61328 |
| 2022-03-25 | 33.03 | $18.76 | 41103 |
| 2022-03-24 | 33.28 | $18.64 | 16232 |
| 2022-03-23 | 33.22 | $18.52 | 52600 |
| 2022-03-22 | 33.17 | $18.64 | 60614 |
| 2022-03-21 | 33.36 | $18.46 | 82500 |
| 2022-03-18 | 33.28 | $18.53 | 68000 |
| 2022-03-17 | 33.17 | $18.34 | 73200 |
| 2022-03-16 | 32.67 | $18.14 | 15827 |
| 2022-03-15 | 31.77 | $18.02 | 195416 |
| 2022-03-14 | 30.35 | $17.86 | 91518 |
| 2022-03-11 | 28.90 | $17.98 | 32902 |
| 2022-03-10 | 27.48 | $18.10 | 212400 |
| 2022-03-09 | 25.99 | $18.11 | 205500 |
| 2022-03-08 | 25.67 | $18.01 | 90200 |
| 2022-03-07 | 25.20 | $18.04 | 223718 |
| 2022-03-04 | 24.72 | $18.26 | 64000 |
| 2022-03-03 | 24.65 | $18.37 | 24600 |
| 2022-03-02 | 24.73 | $18.43 | 87400 |
| 2022-03-01 | 24.82 | $18.17 | 37318 |
| 2022-02-28 | 24.53 | $18.40 | 46200 |
| 2022-02-25 | 24.28 | $18.36 | 38200 |
| 2022-02-24 | 23.89 | $18.01 | 33745 |
| 2022-02-23 | 22.89 | $18.03 | 59900 |
| 2022-02-22 | 22.28 | $18.22 | 293300 |
| 2022-02-18 | 21.81 | $18.30 | 30123 |
| 2022-02-17 | 21.47 | $18.35 | 458622 |
| 2022-02-16 | 21.33 | $18.55 | 49424 |
| 2022-02-15 | 21.44 | $18.57 | 29629 |
| 2022-02-14 | 21.43 | $18.31 | 12814 |
| 2022-02-11 | 20.92 | $18.36 | 47041 |
| 2022-02-10 | 20.46 | $18.67 | 34400 |
| 2022-02-09 | 20.45 | $18.90 | 56400 |
| 2022-02-08 | 20.88 | $18.74 | 34800 |
| 2022-02-07 | 20.90 | $18.58 | 41200 |
| 2022-02-04 | 20.83 | $18.61 | 18441 |
| 2022-02-03 | 20.76 | $18.68 | 29117 |
| 2022-02-02 | 20.70 | $18.84 | 49046 |
| 2022-02-01 | 21.02 | $18.84 | 80616 |
| 2022-01-31 | 21.17 | $18.79 | 81328 |
| 2022-01-28 | 21.13 | $18.47 | 30948 |
| 2022-01-27 | 20.06 | $18.28 | 45200 |
| 2022-01-26 | 19.04 | $18.55 | 78049 |
| 2022-01-25 | 18.01 | $18.53 | 147345 |
| 2022-01-24 | 16.79 | $18.48 | 425700 |
| 2022-01-21 | 15.41 | $18.50 | 306500 |
| 2022-01-20 | 14.49 | $18.71 | 57818 |
| 2022-01-19 | 13.89 | $18.93 | 102100 |
| 2022-01-18 | 13.63 | $18.88 | 48829 |
| 2022-01-14 | 13.36 | $19.08 | 28238 |
| 2022-01-13 | 13.51 | $19.23 | 107907 |
| 2022-01-12 | 14.11 | $19.21 | 75200 |
| 2022-01-11 | 14.74 | $19.22 | 220700 |
| 2022-01-10 | 14.90 | $19.14 | 122700 |
| 2022-01-07 | 14.85 | $19.30 | 64400 |
| 2022-01-06 | 15.45 | $19.25 | 49814 |
| 2022-01-05 | 16.09 | $19.24 | 220235 |
| 2022-01-04 | 16.78 | $19.53 | 56328 |
| 2022-01-03 | 17.04 | $19.48 | 59600 |
| 2021-12-31 | 17.59 | $19.51 | 22725 |
| 2021-12-30 | 18.03 | $19.57 | 113000 |
| 2021-12-29 | 18.47 | $19.64 | 79821 |
| 2021-12-28 | 18.81 | $19.56 | 55739 |
| 2021-12-27 | 19.11 | $19.60 | 37300 |
| 2021-12-23 | 19.65 | $19.51 | 38926 |
| 2021-12-22 | 20.44 | $19.42 | 28542 |
| 2021-12-21 | 21.51 | $19.29 | 47843 |
| 2021-12-20 | 22.28 | $18.92 | 64008 |
| 2021-12-17 | 22.46 | $19.21 | 85303 |
| 2021-12-16 | 23.50 | $19.34 | 45013 |
| 2021-12-15 | 24.25 | $19.40 | 30616 |
| 2021-12-14 | 25.03 | $19.24 | 254220 |
| 2021-12-13 | 26.32 | $19.39 | 48400 |
| 2021-12-10 | 26.93 | $19.42 | 81200 |
| 2021-12-09 | 27.60 | $19.36 | 58515 |
| 2021-12-08 | 28.43 | $19.40 | 93100 |
| 2021-12-07 | 29.19 | $19.37 | 53116 |
| 2021-12-06 | 29.99 | $19.21 | 30700 |
| 2021-12-03 | 31.42 | $19.10 | 33100 |
| 2021-12-02 | 33.05 | $19.18 | 62413 |
| 2021-12-01 | 34.47 | $19.00 | 35118 |
| 2021-11-30 | 35.96 | $19.05 | 32029 |
| 2021-11-29 | 37.37 | $19.26 | 40135 |
| 2021-11-26 | 38.20 | $19.11 | 18207 |
| 2021-11-24 | 39.55 | $19.47 | 68000 |
| 2021-11-23 | 39.59 | $19.35 | 27900 |
| 2021-11-22 | 39.83 | $19.39 | 26415 |
| 2021-11-19 | 39.47 | $19.39 | 107921 |
| 2021-11-18 | 39.29 | $19.42 | 22700 |
| 2021-11-17 | 39.19 | $19.35 | 36300 |
| 2021-11-16 | 39.14 | $19.43 | 46100 |
| 2021-11-15 | 39.13 | $19.27 | 34900 |
| 2021-11-12 | 39.13 | $19.33 | 100600 |
| 2021-11-11 | 39.25 | $19.28 | 21337 |
| 2021-11-10 | 39.50 | $19.25 | 16602 |
| 2021-11-09 | 39.76 | $19.33 | 29230 |
| 2021-11-08 | 39.57 | $19.43 | 50113 |
| 2021-11-05 | 38.96 | $19.44 | 39700 |
| 2021-11-04 | 38.34 | $19.37 | 27808 |
| 2021-11-03 | 37.91 | $19.26 | 98100 |
| 2021-11-02 | 37.60 | $19.14 | 25947 |
| 2021-11-01 | 37.41 | $19.07 | 43728 |
| 2021-10-29 | 37.35 | $19.13 | 27045 |
| 2021-10-28 | 37.32 | $18.99 | 17200 |
| 2021-10-27 | 37.40 | $18.96 | 5200 |
| 2021-10-26 | 37.62 | $19.01 | 26100 |
| 2021-10-25 | 37.72 | $18.90 | 30300 |
| 2021-10-22 | 38.00 | $18.90 | 29700 |
| 2021-10-21 | 38.34 | $18.85 | 19000 |
| 2021-10-20 | 38.80 | $18.89 | 75638 |
| 2021-10-19 | 39.25 | $18.87 | 43533 |
| 2021-10-18 | 39.82 | $18.77 | 33441 |
| 2021-10-15 | 40.61 | $18.71 | 100100 |
| 2021-10-14 | 41.55 | $18.61 | 17638 |
| 2021-10-13 | 42.75 | $18.38 | 35600 |
| 2021-10-12 | 44.47 | $18.32 | 63829 |
| 2021-10-11 | 46.05 | $18.38 | 141415 |
| 2021-10-08 | 47.53 | $18.49 | 14425 |
| 2021-10-07 | 48.96 | $18.46 | 22627 |
| 2021-10-06 | 50.42 | $18.39 | 100132 |
| 2021-10-05 | 52.32 | $18.41 | 140833 |
| 2021-10-04 | 54.08 | $18.31 | 66346 |
| 2021-10-01 | 56.02 | $18.43 | 12300 |
| 2021-09-30 | 58.03 | $18.25 | 53200 |
| 2021-09-29 | 59.97 | $18.46 | 11949 |
| 2021-09-28 | 61.61 | $18.48 | 108549 |
| 2021-09-27 | 63.25 | $18.70 | 27900 |
| 2021-09-24 | 64.38 | $18.76 | 9407 |
| 2021-09-23 | 65.51 | $18.73 | 3234 |
| 2021-09-22 | 66.61 | $18.58 | 9600 |
| 2021-09-21 | 67.90 | $18.49 | 25300 |
| 2021-09-20 | 69.35 | $18.43 | 29000 |
| 2021-09-17 | 70.88 | $18.72 | 16500 |
| 2021-09-16 | 71.49 | $18.82 | 26400 |
| 2021-09-15 | 71.86 | $18.85 | 34200 |
| 2021-09-14 | 72.25 | $18.63 | 5604 |
| 2021-09-13 | 72.73 | $18.81 | 41008 |
| 2021-09-10 | 72.98 | $18.76 | 31600 |
| 2021-09-09 | 73.12 | $18.86 | 29900 |
| 2021-09-08 | 73.00 | $18.90 | 225725 |
| 2021-09-07 | 72.89 | $18.91 | 33116 |
| 2021-09-03 | 72.66 | $18.92 | 24529 |
| 2021-09-02 | 72.41 | $18.92 | 19947 |
| 2021-09-01 | 72.10 | $18.82 | 36602 |
| 2021-08-31 | 71.77 | $18.83 | 33400 |
| 2021-08-30 | 71.43 | $18.83 | 14419 |
| 2021-08-27 | 70.94 | $18.83 | 13112 |
| 2021-08-26 | 70.43 | $18.75 | 17603 |
| 2021-08-25 | 69.91 | $18.79 | 22006 |
| 2021-08-24 | 69.22 | $18.70 | 7813 |
| 2021-08-23 | 68.50 | $18.73 | 32822 |
| 2021-08-20 | 67.75 | $18.65 | 108100 |
| 2021-08-19 | 66.97 | $18.51 | 37029 |
| 2021-08-18 | 66.17 | $18.52 | 27920 |
| 2021-08-17 | 65.16 | $18.64 | 16800 |
| 2021-08-16 | 64.06 | $18.72 | 18138 |
| 2021-08-13 | 62.87 | $18.69 | 21724 |
| 2021-08-12 | 61.48 | $18.66 | 28400 |
| 2021-08-11 | 60.03 | $18.64 | 973013 |
| 2021-08-10 | 58.49 | $18.59 | 60131 |
| 2021-08-09 | 56.88 | $18.58 | 16100 |
| 2021-08-06 | 55.19 | $18.58 | 10200 |
| 2021-08-05 | 53.38 | $18.54 | 36421 |
| 2021-08-04 | 51.48 | $18.49 | 27623 |
| 2021-08-03 | 49.48 | $18.53 | 10800 |
| 2021-08-02 | 47.37 | $18.46 | 21213 |
| 2021-07-30 | 45.15 | $18.44 | 9837 |
| 2021-07-29 | 42.82 | $18.54 | 6200 |
| 2021-07-28 | 40.27 | $18.47 | 4400 |
| 2021-07-27 | 37.59 | $18.47 | 58200 |
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