Is MainStreet Bancshares, Inc. (MNSB) a Buy, Sell, or Hold?
Enter your email address below for free access to our MainStreet Bancshares, Inc. (MNSB) research center and poll results.
NASDAQ : MNSB
MainStreet Bancshares, Inc. — Technical Indicators
$23.55 USD
$0.47 (2.04%)
- Volume
- 11.31K
- Average Volume
- 47.3K
- Market Capitalization
- $167.62M
- P/E Ratio
- 11.60
- Dividend Yield
- 1.70%
- Price Target
- Year High
- $25.29
- Year Low
- $17.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $0.02
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
24.21
2026-07-24
Close Price
$23.49
Vol: 11312
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.26
Average
21.69
Maximum
29.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.21 | $23.49 | 11312 |
| 2026-07-23 | 24.25 | $23.08 | 35925 |
| 2026-07-22 | 24.34 | $23.30 | 57739 |
| 2026-07-21 | 24.40 | $23.39 | 42400 |
| 2026-07-20 | 24.43 | $24.49 | 82524 |
| 2026-07-17 | 24.40 | $24.10 | 24300 |
| 2026-07-16 | 24.38 | $24.87 | 32244 |
| 2026-07-15 | 24.34 | $24.18 | 19600 |
| 2026-07-14 | 24.34 | $24.13 | 33300 |
| 2026-07-13 | 24.38 | $24.19 | 29900 |
| 2026-07-10 | 24.39 | $24.16 | 10518 |
| 2026-07-09 | 24.39 | $24.00 | 21300 |
| 2026-07-08 | 24.40 | $24.02 | 19130 |
| 2026-07-07 | 24.39 | $24.06 | 21723 |
| 2026-07-06 | 24.38 | $24.65 | 20006 |
| 2026-07-02 | 24.31 | $24.64 | 21200 |
| 2026-07-01 | 24.22 | $25.09 | 46720 |
| 2026-06-30 | 24.12 | $24.69 | 30100 |
| 2026-06-29 | 24.04 | $24.65 | 54500 |
| 2026-06-26 | 23.95 | $25.10 | 206800 |
| 2026-06-25 | 23.84 | $24.29 | 30800 |
| 2026-06-24 | 23.78 | $24.74 | 165630 |
| 2026-06-23 | 23.69 | $24.51 | 100815 |
| 2026-06-22 | 23.62 | $24.11 | 33127 |
| 2026-06-18 | 23.57 | $23.86 | 82800 |
| 2026-06-17 | 23.53 | $23.59 | 30643 |
| 2026-06-16 | 23.47 | $24.09 | 35730 |
| 2026-06-15 | 23.39 | $24.17 | 40100 |
| 2026-06-12 | 23.28 | $24.93 | 37100 |
| 2026-06-11 | 23.17 | $24.40 | 55830 |
| 2026-06-10 | 23.07 | $24.24 | 42437 |
| 2026-06-09 | 23.00 | $24.09 | 32000 |
| 2026-06-08 | 22.94 | $23.90 | 22500 |
| 2026-06-05 | 22.92 | $23.87 | 38500 |
| 2026-06-04 | 22.90 | $23.31 | 49725 |
| 2026-06-03 | 22.91 | $22.67 | 38623 |
| 2026-06-02 | 22.94 | $23.23 | 25831 |
| 2026-06-01 | 22.94 | $22.96 | 37900 |
| 2026-05-29 | 22.98 | $22.89 | 43343 |
| 2026-05-28 | 23.01 | $23.04 | 42319 |
| 2026-05-27 | 23.05 | $22.98 | 41500 |
| 2026-05-26 | 23.14 | $23.03 | 40926 |
| 2026-05-22 | 23.21 | $23.04 | 29148 |
| 2026-05-21 | 23.25 | $23.17 | 61939 |
| 2026-05-20 | 23.28 | $22.99 | 45500 |
| 2026-05-19 | 23.31 | $22.41 | 43335 |
| 2026-05-18 | 23.36 | $22.39 | 18300 |
| 2026-05-15 | 23.45 | $22.07 | 47900 |
| 2026-05-14 | 23.56 | $22.66 | 21600 |
| 2026-05-13 | 23.59 | $22.44 | 23944 |
| 2026-05-12 | 23.64 | $22.91 | 27222 |
| 2026-05-11 | 23.66 | $22.85 | 34900 |
| 2026-05-08 | 23.68 | $23.50 | 23205 |
| 2026-05-07 | 23.66 | $23.51 | 23327 |
| 2026-05-06 | 23.67 | $23.36 | 43866 |
| 2026-05-05 | 23.65 | $23.41 | 23400 |
| 2026-05-04 | 23.62 | $23.13 | 34300 |
| 2026-05-01 | 23.60 | $23.87 | 57600 |
| 2026-04-30 | 23.53 | $23.42 | 33200 |
| 2026-04-29 | 23.48 | $23.85 | 47200 |
| 2026-04-28 | 23.40 | $24.75 | 122000 |
| 2026-04-27 | 23.26 | $24.39 | 263221 |
| 2026-04-24 | 23.13 | $23.86 | 32400 |
| 2026-04-23 | 23.04 | $23.77 | 33800 |
| 2026-04-22 | 22.95 | $23.56 | 32238 |
| 2026-04-21 | 22.87 | $23.52 | 49637 |
| 2026-04-20 | 22.78 | $24.24 | 55700 |
| 2026-04-17 | 22.63 | $24.24 | 100934 |
| 2026-04-16 | 22.48 | $23.23 | 39534 |
| 2026-04-15 | 22.37 | $23.36 | 23800 |
| 2026-04-14 | 22.28 | $23.29 | 25900 |
| 2026-04-13 | 22.20 | $23.28 | 34508 |
| 2026-04-10 | 22.11 | $23.24 | 34800 |
| 2026-04-09 | 22.02 | $23.61 | 73138 |
| 2026-04-08 | 21.92 | $23.06 | 61900 |
| 2026-04-07 | 21.88 | $22.70 | 39200 |
| 2026-04-06 | 21.84 | $22.71 | 45700 |
| 2026-04-02 | 21.81 | $22.48 | 74400 |
| 2026-04-01 | 21.80 | $22.41 | 30749 |
| 2026-03-31 | 21.81 | $22.20 | 38000 |
| 2026-03-30 | 21.80 | $22.04 | 90906 |
| 2026-03-27 | 21.81 | $21.81 | 24400 |
| 2026-03-26 | 21.83 | $22.00 | 30900 |
| 2026-03-25 | 21.88 | $22.01 | 34700 |
| 2026-03-24 | 21.92 | $21.94 | 59200 |
| 2026-03-23 | 21.93 | $21.75 | 49400 |
| 2026-03-20 | 21.95 | $21.19 | 76000 |
| 2026-03-19 | 22.03 | $21.27 | 26700 |
| 2026-03-18 | 22.10 | $21.00 | 34901 |
| 2026-03-17 | 22.16 | $21.61 | 48300 |
| 2026-03-16 | 22.21 | $21.76 | 30600 |
| 2026-03-13 | 22.23 | $21.41 | 27600 |
| 2026-03-12 | 22.28 | $21.49 | 23042 |
| 2026-03-11 | 22.32 | $21.57 | 34639 |
| 2026-03-10 | 22.37 | $22.21 | 68600 |
| 2026-03-09 | 22.40 | $21.98 | 103800 |
| 2026-03-06 | 22.44 | $22.11 | 75816 |
| 2026-03-05 | 22.46 | $22.16 | 98700 |
| 2026-03-04 | 22.50 | $22.68 | 104248 |
| 2026-03-03 | 22.50 | $22.10 | 122800 |
| 2026-03-02 | 22.52 | $22.21 | 25000 |
| 2026-02-27 | 22.48 | $22.20 | 44200 |
| 2026-02-26 | 22.42 | $22.90 | 268911 |
| 2026-02-25 | 22.32 | $22.76 | 74713 |
| 2026-02-24 | 22.21 | $22.20 | 23300 |
| 2026-02-23 | 22.11 | $22.16 | 33918 |
| 2026-02-20 | 22.02 | $22.81 | 74400 |
| 2026-02-19 | 21.94 | $22.65 | 30900 |
| 2026-02-18 | 21.82 | $22.23 | 23220 |
| 2026-02-17 | 21.70 | $22.51 | 29700 |
| 2026-02-13 | 21.59 | $22.28 | 26719 |
| 2026-02-12 | 21.50 | $22.30 | 47300 |
| 2026-02-11 | 21.39 | $22.44 | 38642 |
| 2026-02-10 | 21.27 | $22.56 | 71000 |
| 2026-02-09 | 21.14 | $22.68 | 46324 |
| 2026-02-06 | 21.01 | $22.86 | 37700 |
| 2026-02-05 | 20.88 | $22.60 | 61720 |
| 2026-02-04 | 20.74 | $22.86 | 53715 |
| 2026-02-03 | 20.59 | $22.71 | 96700 |
| 2026-02-02 | 20.45 | $22.38 | 137200 |
| 2026-01-30 | 20.32 | $21.41 | 92800 |
| 2026-01-29 | 20.27 | $21.16 | 113848 |
| 2026-01-28 | 20.23 | $20.75 | 62200 |
| 2026-01-27 | 20.23 | $20.61 | 89800 |
| 2026-01-26 | 20.25 | $20.17 | 40700 |
| 2026-01-23 | 20.30 | $20.51 | 62308 |
| 2026-01-22 | 20.32 | $21.20 | 133434 |
| 2026-01-21 | 20.31 | $20.21 | 64900 |
| 2026-01-20 | 20.37 | $19.85 | 17600 |
| 2026-01-16 | 20.48 | $20.31 | 18408 |
| 2026-01-15 | 20.55 | $20.42 | 42430 |
| 2026-01-14 | 20.62 | $20.06 | 16900 |
| 2026-01-13 | 20.70 | $20.05 | 35523 |
| 2026-01-12 | 20.77 | $20.03 | 23901 |
| 2026-01-09 | 20.81 | $20.03 | 12480 |
| 2026-01-08 | 20.82 | $20.31 | 23700 |
| 2026-01-07 | 20.81 | $19.79 | 30601 |
| 2026-01-06 | 20.82 | $19.86 | 49012 |
| 2026-01-05 | 20.82 | $19.86 | 38900 |
| 2026-01-02 | 20.83 | $19.86 | 18200 |
| 2025-12-31 | 20.84 | $20.36 | 26001 |
| 2025-12-30 | 20.81 | $20.40 | 20613 |
| 2025-12-29 | 20.77 | $20.71 | 13148 |
| 2025-12-26 | 20.71 | $21.01 | 11327 |
| 2025-12-24 | 20.63 | $21.11 | 6900 |
| 2025-12-23 | 20.55 | $21.00 | 64900 |
| 2025-12-22 | 20.44 | $20.97 | 45837 |
| 2025-12-19 | 20.34 | $21.42 | 60100 |
| 2025-12-18 | 20.20 | $22.00 | 49514 |
| 2025-12-17 | 20.01 | $21.76 | 29400 |
| 2025-12-16 | 19.83 | $21.74 | 41047 |
| 2025-12-15 | 19.65 | $21.75 | 61500 |
| 2025-12-12 | 19.50 | $21.50 | 57249 |
| 2025-12-11 | 19.35 | $20.67 | 34900 |
| 2025-12-10 | 19.23 | $20.38 | 76200 |
| 2025-12-09 | 19.12 | $20.07 | 26306 |
| 2025-12-08 | 19.02 | $20.05 | 26400 |
| 2025-12-05 | 18.93 | $19.82 | 44313 |
| 2025-12-04 | 18.84 | $20.05 | 69711 |
| 2025-12-03 | 18.77 | $20.10 | 62818 |
| 2025-12-02 | 18.70 | $19.72 | 39200 |
| 2025-12-01 | 18.65 | $19.58 | 52520 |
| 2025-11-28 | 18.60 | $19.49 | 6737 |
| 2025-11-26 | 18.56 | $19.48 | 24400 |
| 2025-11-25 | 18.51 | $19.43 | 62800 |
| 2025-11-24 | 18.49 | $18.80 | 20118 |
| 2025-11-21 | 18.52 | $18.93 | 33700 |
| 2025-11-20 | 18.54 | $18.61 | 22200 |
| 2025-11-19 | 18.55 | $18.21 | 15800 |
| 2025-11-18 | 18.58 | $18.20 | 16403 |
| 2025-11-17 | 18.60 | $18.15 | 13300 |
| 2025-11-14 | 18.60 | $18.69 | 20000 |
| 2025-11-13 | 18.58 | $18.47 | 29100 |
| 2025-11-12 | 18.57 | $18.32 | 28100 |
| 2025-11-11 | 18.62 | $18.19 | 23633 |
| 2025-11-10 | 18.67 | $18.15 | 22100 |
| 2025-11-07 | 18.72 | $18.12 | 48336 |
| 2025-11-06 | 18.76 | $18.18 | 50220 |
| 2025-11-05 | 18.84 | $18.58 | 21200 |
| 2025-11-04 | 18.89 | $18.66 | 19345 |
| 2025-11-03 | 18.96 | $18.84 | 18000 |
| 2025-10-31 | 19.02 | $18.55 | 227041 |
| 2025-10-30 | 19.10 | $18.58 | 38410 |
| 2025-10-29 | 19.19 | $18.53 | 42100 |
| 2025-10-28 | 19.28 | $19.13 | 31500 |
| 2025-10-27 | 19.37 | $19.33 | 44600 |
| 2025-10-24 | 19.44 | $19.40 | 48600 |
| 2025-10-23 | 19.52 | $18.65 | 27803 |
| 2025-10-22 | 19.64 | $18.89 | 44600 |
| 2025-10-21 | 19.75 | $18.54 | 30800 |
| 2025-10-20 | 19.89 | $18.14 | 23745 |
| 2025-10-17 | 20.05 | $18.31 | 19100 |
| 2025-10-16 | 20.21 | $18.40 | 22300 |
| 2025-10-15 | 20.35 | $19.18 | 20300 |
| 2025-10-14 | 20.43 | $19.32 | 29240 |
| 2025-10-13 | 20.53 | $19.03 | 15110 |
| 2025-10-10 | 20.64 | $19.01 | 30800 |
| 2025-10-09 | 20.78 | $19.68 | 28328 |
| 2025-10-08 | 20.88 | $19.68 | 16125 |
| 2025-10-07 | 20.97 | $19.95 | 12245 |
| 2025-10-06 | 21.07 | $20.01 | 25441 |
| 2025-10-03 | 21.17 | $20.27 | 34000 |
| 2025-10-02 | 21.27 | $20.31 | 27448 |
| 2025-10-01 | 21.37 | $20.41 | 37531 |
| 2025-09-30 | 21.46 | $20.83 | 24206 |
| 2025-09-29 | 21.54 | $20.78 | 10300 |
| 2025-09-26 | 21.63 | $21.03 | 24200 |
| 2025-09-25 | 21.71 | $20.99 | 15134 |
| 2025-09-24 | 21.81 | $21.10 | 12205 |
| 2025-09-23 | 21.90 | $21.27 | 39300 |
| 2025-09-22 | 21.97 | $21.42 | 50900 |
| 2025-09-19 | 22.04 | $21.55 | 130100 |
| 2025-09-18 | 22.05 | $21.09 | 64000 |
| 2025-09-17 | 22.08 | $20.94 | 85600 |
| 2025-09-16 | 22.12 | $21.21 | 72900 |
| 2025-09-15 | 22.12 | $21.30 | 29929 |
| 2025-09-12 | 22.12 | $21.69 | 14329 |
| 2025-09-11 | 22.11 | $21.70 | 10200 |
| 2025-09-10 | 22.11 | $21.61 | 29201 |
| 2025-09-09 | 22.10 | $21.92 | 9000 |
| 2025-09-08 | 22.03 | $22.07 | 16905 |
| 2025-09-05 | 21.94 | $22.13 | 15043 |
| 2025-09-04 | 21.82 | $22.31 | 17936 |
| 2025-09-03 | 21.69 | $22.32 | 18129 |
| 2025-09-02 | 21.56 | $22.39 | 26004 |
| 2025-08-29 | 21.43 | $22.65 | 13648 |
| 2025-08-28 | 21.30 | $22.58 | 14438 |
| 2025-08-27 | 21.18 | $22.86 | 14600 |
| 2025-08-26 | 21.06 | $22.93 | 11000 |
| 2025-08-25 | 20.94 | $22.70 | 6928 |
| 2025-08-22 | 20.84 | $22.79 | 38100 |
| 2025-08-21 | 20.76 | $21.75 | 6119 |
| 2025-08-20 | 20.74 | $21.77 | 10200 |
| 2025-08-19 | 20.73 | $21.69 | 7800 |
| 2025-08-18 | 20.72 | $21.31 | 7000 |
| 2025-08-15 | 20.65 | $21.30 | 8724 |
| 2025-08-14 | 20.57 | $21.43 | 16136 |
| 2025-08-13 | 20.48 | $21.74 | 16722 |
| 2025-08-12 | 20.37 | $21.43 | 26246 |
| 2025-08-11 | 20.27 | $20.42 | 13200 |
| 2025-08-08 | 20.25 | $20.24 | 24900 |
| 2025-08-07 | 20.24 | $19.70 | 23701 |
| 2025-08-06 | 20.27 | $19.70 | 22300 |
| 2025-08-05 | 20.30 | $19.75 | 23235 |
| 2025-08-04 | 20.32 | $19.95 | 17714 |
| 2025-08-01 | 20.33 | $19.92 | 24218 |
| 2025-07-31 | 20.38 | $20.20 | 19600 |
| 2025-07-30 | 20.36 | $20.41 | 19500 |
| 2025-07-29 | 20.31 | $20.55 | 12122 |
| 2025-07-28 | 20.23 | $20.75 | 19624 |
| 2025-07-25 | 20.14 | $21.16 | 14717 |
| 2025-07-24 | 20.02 | $21.30 | 17200 |
| 2025-07-23 | 19.88 | $21.66 | 29900 |
| 2025-07-22 | 19.73 | $21.41 | 56107 |
| 2025-07-21 | 19.58 | $19.99 | 16900 |
| 2025-07-18 | 19.50 | $19.68 | 11601 |
| 2025-07-17 | 19.42 | $19.61 | 27721 |
| 2025-07-16 | 19.34 | $19.56 | 15917 |
| 2025-07-15 | 19.27 | $19.51 | 22940 |
| 2025-07-14 | 19.21 | $20.01 | 10500 |
| 2025-07-11 | 19.13 | $20.00 | 17235 |
| 2025-07-10 | 19.06 | $20.31 | 19938 |
| 2025-07-09 | 18.97 | $20.21 | 14600 |
| 2025-07-08 | 18.87 | $20.25 | 41231 |
| 2025-07-07 | 18.77 | $20.20 | 56311 |
| 2025-07-03 | 18.67 | $20.73 | 10738 |
| 2025-07-02 | 18.55 | $19.97 | 52502 |
| 2025-07-01 | 18.50 | $19.43 | 53529 |
| 2025-06-30 | 18.46 | $18.90 | 27519 |
| 2025-06-27 | 18.46 | $18.90 | 849926 |
| 2025-06-26 | 18.46 | $18.68 | 17626 |
| 2025-06-25 | 18.48 | $18.50 | 35200 |
| 2025-06-24 | 18.52 | $18.65 | 36002 |
| 2025-06-23 | 18.56 | $18.51 | 42300 |
| 2025-06-20 | 18.60 | $18.30 | 17131 |
| 2025-06-18 | 18.66 | $18.23 | 14300 |
| 2025-06-17 | 18.74 | $18.00 | 18745 |
| 2025-06-16 | 18.81 | $18.20 | 18728 |
| 2025-06-13 | 18.87 | $18.25 | 14704 |
| 2025-06-12 | 18.94 | $18.46 | 18700 |
| 2025-06-11 | 19.00 | $18.45 | 12533 |
| 2025-06-10 | 19.07 | $18.48 | 34000 |
| 2025-06-09 | 19.12 | $18.26 | 13200 |
| 2025-06-06 | 19.16 | $18.20 | 23500 |
| 2025-06-05 | 19.19 | $18.20 | 29700 |
| 2025-06-04 | 19.23 | $18.46 | 28800 |
| 2025-06-03 | 19.27 | $18.90 | 23724 |
| 2025-06-02 | 19.28 | $18.70 | 54814 |
| 2025-05-30 | 19.32 | $18.91 | 11100 |
| 2025-05-29 | 19.32 | $18.95 | 30600 |
| 2025-05-28 | 19.33 | $18.94 | 24101 |
| 2025-05-27 | 19.33 | $19.38 | 36041 |
| 2025-05-23 | 19.32 | $19.40 | 22500 |
| 2025-05-22 | 19.28 | $19.42 | 28000 |
| 2025-05-21 | 19.24 | $19.50 | 13516 |
| 2025-05-20 | 19.19 | $19.82 | 13600 |
| 2025-05-19 | 19.08 | $19.30 | 32600 |
| 2025-05-16 | 18.95 | $19.39 | 18000 |
| 2025-05-15 | 18.81 | $19.62 | 15600 |
| 2025-05-14 | 18.60 | $19.80 | 31800 |
| 2025-05-13 | 18.37 | $19.73 | 52600 |
| 2025-05-12 | 18.16 | $19.44 | 10834 |
| 2025-05-09 | 17.95 | $19.05 | 16336 |
| 2025-05-08 | 17.78 | $18.95 | 31800 |
| 2025-05-07 | 17.64 | $19.00 | 24024 |
| 2025-05-06 | 17.46 | $19.23 | 15700 |
| 2025-05-05 | 17.28 | $19.04 | 14500 |
| 2025-05-02 | 17.14 | $19.61 | 41112 |
| 2025-05-01 | 16.96 | $18.91 | 54539 |
| 2025-04-30 | 16.86 | $19.12 | 38200 |
| 2025-04-29 | 16.74 | $18.89 | 14734 |
| 2025-04-28 | 16.64 | $19.10 | 30222 |
| 2025-04-25 | 16.52 | $18.65 | 68900 |
| 2025-04-24 | 16.44 | $18.71 | 39100 |
| 2025-04-23 | 16.35 | $18.36 | 30700 |
| 2025-04-22 | 16.28 | $17.79 | 24509 |
| 2025-04-21 | 16.26 | $16.64 | 21000 |
| 2025-04-17 | 16.29 | $16.46 | 20304 |
| 2025-04-16 | 16.33 | $15.48 | 5500 |
| 2025-04-15 | 16.43 | $15.32 | 12032 |
| 2025-04-14 | 16.52 | $15.35 | 3600 |
| 2025-04-11 | 16.62 | $15.30 | 14000 |
| 2025-04-10 | 16.71 | $15.59 | 11500 |
| 2025-04-09 | 16.76 | $16.30 | 14900 |
| 2025-04-08 | 16.77 | $15.27 | 12237 |
| 2025-04-07 | 16.83 | $15.62 | 18800 |
| 2025-04-04 | 16.86 | $16.36 | 18100 |
| 2025-04-03 | 16.86 | $16.06 | 11821 |
| 2025-04-02 | 16.88 | $16.87 | 13600 |
| 2025-04-01 | 16.85 | $16.75 | 17146 |
| 2025-03-31 | 16.83 | $16.72 | 17200 |
| 2025-03-28 | 16.81 | $16.86 | 20601 |
| 2025-03-27 | 16.80 | $17.05 | 4522 |
| 2025-03-26 | 16.76 | $16.82 | 2528 |
| 2025-03-25 | 16.75 | $17.05 | 3200 |
| 2025-03-24 | 16.71 | $17.32 | 8500 |
| 2025-03-21 | 16.66 | $17.28 | 14400 |
| 2025-03-20 | 16.60 | $17.25 | 4500 |
| 2025-03-19 | 16.57 | $17.37 | 9610 |
| 2025-03-18 | 16.55 | $17.29 | 39218 |
| 2025-03-17 | 16.51 | $17.19 | 8600 |
| 2025-03-14 | 16.49 | $17.12 | 41434 |
| 2025-03-13 | 16.46 | $16.60 | 6730 |
| 2025-03-12 | 16.46 | $16.58 | 25219 |
| 2025-03-11 | 16.46 | $16.34 | 8530 |
| 2025-03-10 | 16.47 | $16.34 | 20000 |
| 2025-03-07 | 16.48 | $16.34 | 4948 |
| 2025-03-06 | 16.50 | $16.39 | 5900 |
| 2025-03-05 | 16.52 | $16.42 | 10700 |
| 2025-03-04 | 16.52 | $16.34 | 15037 |
| 2025-03-03 | 16.52 | $16.34 | 5831 |
| 2025-02-28 | 16.53 | $16.48 | 9530 |
| 2025-02-27 | 16.55 | $16.31 | 6200 |
| 2025-02-26 | 16.61 | $16.58 | 10500 |
| 2025-02-25 | 16.64 | $16.32 | 7500 |
| 2025-02-24 | 16.68 | $16.24 | 8500 |
| 2025-02-21 | 16.74 | $16.24 | 8900 |
| 2025-02-20 | 16.77 | $16.65 | 5605 |
| 2025-02-19 | 16.78 | $16.80 | 15711 |
| 2025-02-18 | 16.78 | $16.65 | 8742 |
| 2025-02-14 | 16.79 | $16.65 | 21400 |
| 2025-02-13 | 16.78 | $16.63 | 1100 |
| 2025-02-12 | 16.79 | $16.60 | 4700 |
| 2025-02-11 | 16.78 | $16.57 | 6149 |
| 2025-02-10 | 16.79 | $16.49 | 9000 |
| 2025-02-07 | 16.81 | $16.56 | 7130 |
| 2025-02-06 | 16.84 | $16.80 | 7142 |
| 2025-02-05 | 16.86 | $16.74 | 7732 |
| 2025-02-04 | 16.91 | $16.34 | 13800 |
| 2025-02-03 | 16.96 | $16.34 | 28000 |
| 2025-01-31 | 17.03 | $16.61 | 11000 |
| 2025-01-30 | 17.10 | $16.96 | 15312 |
| 2025-01-29 | 17.14 | $17.36 | 8400 |
| 2025-01-28 | 17.17 | $17.17 | 4500 |
| 2025-01-27 | 17.24 | $17.10 | 5100 |
| 2025-01-24 | 17.30 | $17.50 | 9100 |
| 2025-01-23 | 17.35 | $16.84 | 11900 |
| 2025-01-22 | 17.45 | $16.95 | 5808 |
| 2025-01-21 | 17.52 | $16.80 | 7211 |
| 2025-01-17 | 17.59 | $16.82 | 9935 |
| 2025-01-16 | 17.74 | $16.48 | 1100 |
| 2025-01-15 | 17.94 | $16.72 | 4500 |
| 2025-01-14 | 18.13 | $16.52 | 6100 |
| 2025-01-13 | 18.32 | $16.71 | 3100 |
| 2025-01-10 | 18.48 | $16.84 | 5102 |
| 2025-01-08 | 18.61 | $17.17 | 4230 |
| 2025-01-07 | 18.71 | $17.31 | 30600 |
| 2025-01-06 | 18.80 | $17.56 | 2700 |
| 2025-01-03 | 18.87 | $17.45 | 10247 |
| 2025-01-02 | 18.92 | $17.66 | 10000 |
| 2024-12-31 | 18.97 | $18.10 | 4000 |
| 2024-12-30 | 19.00 | $17.76 | 7000 |
| 2024-12-27 | 19.04 | $18.03 | 3320 |
| 2024-12-26 | 19.06 | $18.42 | 2600 |
| 2024-12-24 | 19.07 | $18.41 | 4601 |
| 2024-12-23 | 19.07 | $18.51 | 3600 |
| 2024-12-20 | 19.07 | $18.80 | 12131 |
| 2024-12-19 | 19.05 | $18.30 | 9500 |
| 2024-12-18 | 19.04 | $18.20 | 11400 |
| 2024-12-17 | 19.04 | $19.91 | 11600 |
| 2024-12-16 | 18.93 | $20.39 | 14334 |
| 2024-12-13 | 18.78 | $20.46 | 15015 |
| 2024-12-12 | 18.64 | $20.40 | 33719 |
| 2024-12-11 | 18.50 | $19.99 | 36049 |
| 2024-12-10 | 18.38 | $19.35 | 15400 |
| 2024-12-09 | 18.30 | $19.11 | 9900 |
| 2024-12-06 | 18.24 | $19.15 | 9700 |
| 2024-12-05 | 18.17 | $18.90 | 11200 |
| 2024-12-04 | 18.14 | $18.55 | 10612 |
| 2024-12-03 | 18.08 | $18.72 | 8800 |
| 2024-12-02 | 18.02 | $18.70 | 19413 |
| 2024-11-29 | 17.95 | $18.59 | 1000 |
| 2024-11-27 | 17.88 | $18.42 | 3219 |
| 2024-11-26 | 17.85 | $18.62 | 4315 |
| 2024-11-25 | 17.80 | $18.42 | 11028 |
| 2024-11-22 | 17.77 | $18.40 | 6632 |
| 2024-11-21 | 17.75 | $18.35 | 16200 |
| 2024-11-20 | 17.75 | $18.12 | 3000 |
| 2024-11-19 | 17.75 | $18.20 | 8916 |
| 2024-11-18 | 17.73 | $17.76 | 4000 |
| 2024-11-15 | 17.72 | $17.40 | 6315 |
| 2024-11-14 | 17.80 | $17.64 | 2500 |
| 2024-11-13 | 17.84 | $17.65 | 9841 |
| 2024-11-12 | 17.87 | $17.60 | 11500 |
| 2024-11-11 | 17.89 | $17.60 | 9017 |
| 2024-11-08 | 17.92 | $17.95 | 2031 |
| 2024-11-07 | 17.92 | $17.85 | 3806 |
| 2024-11-06 | 17.94 | $18.20 | 30000 |
| 2024-11-05 | 17.95 | $17.47 | 1526 |
| 2024-11-04 | 17.99 | $17.45 | 11900 |
| 2024-11-01 | 18.02 | $17.27 | 12900 |
| 2024-10-31 | 18.07 | $17.27 | 9241 |
| 2024-10-30 | 18.09 | $17.84 | 6216 |
| 2024-10-29 | 18.09 | $17.60 | 6509 |
| 2024-10-28 | 18.10 | $17.76 | 6122 |
| 2024-10-25 | 18.14 | $17.99 | 7502 |
| 2024-10-24 | 18.14 | $18.47 | 4300 |
| 2024-10-23 | 18.11 | $17.95 | 2700 |
| 2024-10-22 | 18.09 | $17.95 | 10306 |
| 2024-10-21 | 18.13 | $17.58 | 4139 |
| 2024-10-18 | 18.19 | $18.81 | 2330 |
| 2024-10-17 | 18.20 | $18.56 | 10722 |
| 2024-10-16 | 18.25 | $18.15 | 9800 |
| 2024-10-15 | 18.21 | $18.10 | 10220 |
| 2024-10-14 | 18.16 | $18.15 | 1446 |
| 2024-10-11 | 18.12 | $18.00 | 2600 |
| 2024-10-10 | 18.09 | $18.15 | 13312 |
| 2024-10-09 | 18.03 | $18.46 | 1200 |
| 2024-10-08 | 17.95 | $18.21 | 8313 |
| 2024-10-07 | 17.89 | $18.15 | 4432 |
| 2024-10-04 | 17.83 | $18.26 | 1904 |
| 2024-10-03 | 17.77 | $17.75 | 8800 |
| 2024-10-02 | 17.74 | $17.73 | 3520 |
| 2024-10-01 | 17.70 | $17.85 | 5616 |
| 2024-09-30 | 17.67 | $18.45 | 11300 |
| 2024-09-27 | 17.61 | $18.16 | 4300 |
| 2024-09-26 | 17.54 | $17.84 | 6400 |
| 2024-09-25 | 17.49 | $17.47 | 8041 |
| 2024-09-24 | 17.45 | $18.68 | 4800 |
| 2024-09-23 | 17.35 | $18.80 | 9123 |
| 2024-09-20 | 17.25 | $19.10 | 27335 |
| 2024-09-19 | 17.12 | $19.60 | 40238 |
| 2024-09-18 | 16.96 | $17.34 | 20010 |
| 2024-09-17 | 16.92 | $17.10 | 14732 |
| 2024-09-16 | 16.91 | $17.29 | 2342 |
| 2024-09-13 | 16.88 | $17.40 | 19200 |
| 2024-09-12 | 16.86 | $16.95 | 21216 |
| 2024-09-11 | 16.84 | $16.86 | 945 |
| 2024-09-10 | 16.83 | $16.98 | 32500 |
| 2024-09-09 | 16.82 | $16.99 | 14409 |
| 2024-09-06 | 16.80 | $16.99 | 6503 |
| 2024-09-05 | 16.82 | $17.15 | 6710 |
| 2024-09-04 | 16.78 | $17.00 | 12041 |
| 2024-09-03 | 16.74 | $17.15 | 11841 |
| 2024-08-30 | 16.68 | $17.25 | 23600 |
| 2024-08-29 | 16.63 | $16.90 | 8400 |
| 2024-08-28 | 16.62 | $16.89 | 26815 |
| 2024-08-27 | 16.67 | $16.64 | 8400 |
| 2024-08-26 | 16.71 | $16.52 | 43637 |
| 2024-08-23 | 16.77 | $16.81 | 17800 |
| 2024-08-22 | 16.84 | $16.55 | 8623 |
| 2024-08-21 | 16.91 | $16.45 | 27900 |
| 2024-08-20 | 16.99 | $16.59 | 13447 |
| 2024-08-19 | 17.07 | $16.74 | 6400 |
| 2024-08-16 | 17.12 | $16.71 | 51600 |
| 2024-08-15 | 17.18 | $17.08 | 10900 |
| 2024-08-14 | 17.22 | $16.58 | 5500 |
| 2024-08-13 | 17.30 | $16.62 | 10700 |
| 2024-08-12 | 17.38 | $16.70 | 4600 |
| 2024-08-09 | 17.45 | $16.70 | 7100 |
| 2024-08-08 | 17.48 | $17.35 | 14300 |
| 2024-08-07 | 17.49 | $16.41 | 14300 |
| 2024-08-06 | 17.52 | $16.21 | 11000 |
| 2024-08-05 | 17.52 | $15.91 | 35821 |
| 2024-08-02 | 17.54 | $16.30 | 16600 |
| 2024-08-01 | 17.55 | $16.61 | 10400 |
| 2024-07-31 | 17.56 | $17.86 | 13423 |
| 2024-07-30 | 17.51 | $17.43 | 12937 |
| 2024-07-29 | 17.47 | $17.72 | 17700 |
| 2024-07-26 | 17.47 | $18.18 | 10322 |
| 2024-07-25 | 17.50 | $18.07 | 8231 |
| 2024-07-24 | 17.50 | $18.02 | 4000 |
| 2024-07-23 | 17.49 | $18.10 | 16307 |
| 2024-07-22 | 17.45 | $17.90 | 15502 |
| 2024-07-19 | 17.37 | $17.82 | 28127 |
| 2024-07-18 | 17.32 | $17.84 | 4600 |
| 2024-07-17 | 17.23 | $18.18 | 10400 |
| 2024-07-16 | 17.14 | $18.33 | 9600 |
| 2024-07-15 | 17.01 | $17.96 | 17038 |
| 2024-07-12 | 16.93 | $17.34 | 13400 |
| 2024-07-11 | 16.90 | $17.64 | 15133 |
| 2024-07-10 | 16.85 | $16.88 | 9138 |
| 2024-07-09 | 16.81 | $16.32 | 17600 |
| 2024-07-08 | 16.82 | $16.26 | 14000 |
| 2024-07-05 | 16.84 | $16.54 | 21146 |
| 2024-07-03 | 16.84 | $16.76 | 14600 |
| 2024-07-02 | 16.81 | $16.82 | 57530 |
| 2024-07-01 | 16.79 | $16.76 | 52818 |
| 2024-06-28 | 16.79 | $17.73 | 888146 |
| 2024-06-27 | 16.74 | $18.81 | 38900 |
| 2024-06-26 | 16.63 | $18.04 | 54500 |
| 2024-06-25 | 16.57 | $17.80 | 27000 |
| 2024-06-24 | 16.55 | $17.23 | 18300 |
| 2024-06-21 | 16.55 | $16.43 | 42506 |
| 2024-06-20 | 16.63 | $16.76 | 18024 |
| 2024-06-18 | 16.68 | $16.09 | 17600 |
| 2024-06-17 | 16.77 | $16.22 | 20100 |
| 2024-06-14 | 16.84 | $15.78 | 21100 |
| 2024-06-13 | 16.91 | $16.33 | 13529 |
| 2024-06-12 | 16.96 | $16.77 | 12937 |
| 2024-06-11 | 16.97 | $16.60 | 22700 |
| 2024-06-10 | 16.98 | $16.18 | 12900 |
| 2024-06-07 | 17.00 | $16.50 | 11400 |
| 2024-06-06 | 17.01 | $16.74 | 83848 |
| 2024-06-05 | 17.00 | $16.36 | 62146 |
| 2024-06-04 | 17.01 | $16.15 | 34000 |
| 2024-06-03 | 17.03 | $16.45 | 27049 |
| 2024-05-31 | 17.03 | $16.90 | 28000 |
| 2024-05-30 | 16.99 | $16.73 | 21443 |
| 2024-05-29 | 16.95 | $16.55 | 27600 |
| 2024-05-28 | 16.89 | $16.82 | 34200 |
| 2024-05-24 | 16.81 | $17.45 | 22000 |
| 2024-05-23 | 16.73 | $17.20 | 30100 |
| 2024-05-22 | 16.65 | $18.00 | 20742 |
| 2024-05-21 | 16.55 | $17.85 | 18847 |
| 2024-05-20 | 16.47 | $17.85 | 18717 |
| 2024-05-17 | 16.36 | $17.54 | 13800 |
| 2024-05-16 | 16.34 | $17.25 | 13000 |
| 2024-05-15 | 16.32 | $17.25 | 20900 |
| 2024-05-14 | 16.29 | $17.10 | 19501 |
| 2024-05-13 | 16.28 | $16.70 | 14628 |
| 2024-05-10 | 16.30 | $16.70 | 17214 |
| 2024-05-09 | 16.30 | $16.65 | 17924 |
| 2024-05-08 | 16.32 | $16.50 | 31807 |
| 2024-05-07 | 16.36 | $16.51 | 24245 |
| 2024-05-06 | 16.41 | $16.50 | 8030 |
| 2024-05-03 | 16.47 | $16.56 | 16318 |
| 2024-05-02 | 16.53 | $16.18 | 24935 |
| 2024-05-01 | 16.62 | $15.87 | 27906 |
| 2024-04-30 | 16.72 | $15.27 | 43516 |
| 2024-04-29 | 16.85 | $15.25 | 71701 |
| 2024-04-26 | 16.99 | $15.90 | 36000 |
| 2024-04-25 | 17.10 | $15.61 | 33925 |
| 2024-04-24 | 17.22 | $15.89 | 45702 |
| 2024-04-23 | 17.31 | $16.36 | 49800 |
| 2024-04-22 | 17.39 | $15.60 | 63900 |
| 2024-04-19 | 17.51 | $17.23 | 34903 |
| 2024-04-18 | 17.57 | $16.86 | 21118 |
| 2024-04-17 | 17.64 | $16.58 | 25200 |
| 2024-04-16 | 17.70 | $16.87 | 26101 |
| 2024-04-15 | 17.75 | $17.01 | 65700 |
| 2024-04-12 | 17.82 | $16.82 | 14736 |
| 2024-04-11 | 17.87 | $17.09 | 13500 |
| 2024-04-10 | 17.95 | $17.18 | 47739 |
| 2024-04-09 | 18.00 | $17.61 | 17041 |
| 2024-04-08 | 18.02 | $17.67 | 50800 |
| 2024-04-05 | 18.04 | $17.82 | 6100 |
| 2024-04-04 | 18.06 | $17.85 | 14725 |
| 2024-04-03 | 18.08 | $17.84 | 16713 |
| 2024-04-02 | 18.09 | $18.05 | 24600 |
| 2024-04-01 | 18.08 | $17.97 | 17505 |
| 2024-03-28 | 18.08 | $18.16 | 13906 |
| 2024-03-27 | 18.07 | $18.01 | 16241 |
| 2024-03-26 | 18.07 | $17.70 | 17229 |
| 2024-03-25 | 18.08 | $17.85 | 12900 |
| 2024-03-22 | 18.09 | $18.01 | 13407 |
| 2024-03-21 | 18.09 | $18.39 | 38600 |
| 2024-03-20 | 18.08 | $18.24 | 36525 |
| 2024-03-19 | 18.07 | $17.83 | 16905 |
| 2024-03-18 | 18.08 | $17.92 | 10400 |
| 2024-03-15 | 18.12 | $18.37 | 58047 |
| 2024-03-14 | 18.15 | $17.92 | 18600 |
| 2024-03-13 | 18.18 | $18.62 | 20800 |
| 2024-03-12 | 18.14 | $18.11 | 33000 |
| 2024-03-11 | 18.20 | $17.97 | 10600 |
| 2024-03-08 | 18.23 | $18.16 | 15400 |
| 2024-03-07 | 18.23 | $18.29 | 32900 |
| 2024-03-06 | 18.22 | $18.19 | 24444 |
| 2024-03-05 | 18.22 | $18.00 | 14400 |
| 2024-03-04 | 18.29 | $17.84 | 15300 |
| 2024-03-01 | 18.35 | $17.99 | 29419 |
| 2024-02-29 | 18.39 | $18.02 | 12100 |
| 2024-02-28 | 18.41 | $17.94 | 8706 |
| 2024-02-27 | 18.52 | $17.98 | 18600 |
| 2024-02-26 | 18.63 | $18.00 | 13100 |
| 2024-02-23 | 18.81 | $18.10 | 5620 |
| 2024-02-22 | 19.01 | $18.08 | 25900 |
| 2024-02-21 | 19.20 | $18.11 | 23907 |
| 2024-02-20 | 19.39 | $18.00 | 25200 |
| 2024-02-16 | 19.59 | $18.61 | 9000 |
| 2024-02-15 | 19.77 | $19.02 | 9300 |
| 2024-02-14 | 19.89 | $18.50 | 9200 |
| 2024-02-13 | 20.05 | $17.91 | 27700 |
| 2024-02-12 | 20.30 | $19.33 | 14314 |
| 2024-02-09 | 20.43 | $18.52 | 14100 |
| 2024-02-08 | 20.66 | $18.14 | 10700 |
| 2024-02-07 | 20.93 | $18.10 | 20900 |
| 2024-02-06 | 21.18 | $18.20 | 34200 |
| 2024-02-05 | 21.48 | $19.47 | 42518 |
| 2024-02-02 | 21.68 | $19.01 | 29021 |
| 2024-02-01 | 21.90 | $18.69 | 37608 |
| 2024-01-31 | 22.12 | $18.52 | 21926 |
| 2024-01-30 | 22.43 | $20.07 | 7300 |
| 2024-01-29 | 22.67 | $20.17 | 35035 |
| 2024-01-26 | 22.90 | $21.72 | 2700 |
| 2024-01-25 | 23.07 | $21.99 | 10343 |
| 2024-01-24 | 23.22 | $21.95 | 6700 |
| 2024-01-23 | 23.37 | $21.91 | 8132 |
| 2024-01-22 | 23.51 | $21.99 | 26623 |
| 2024-01-19 | 23.64 | $22.11 | 10500 |
| 2024-01-18 | 23.77 | $21.52 | 21100 |
| 2024-01-17 | 23.93 | $21.77 | 13400 |
| 2024-01-16 | 24.13 | $22.79 | 8315 |
| 2024-01-12 | 24.23 | $21.88 | 11200 |
| 2024-01-11 | 24.34 | $23.14 | 6725 |
| 2024-01-10 | 24.29 | $23.50 | 14500 |
| 2024-01-09 | 24.21 | $23.12 | 20000 |
| 2024-01-08 | 24.19 | $24.27 | 19700 |
| 2024-01-05 | 24.09 | $23.54 | 36421 |
| 2024-01-04 | 24.00 | $23.26 | 7700 |
| 2024-01-03 | 23.94 | $23.16 | 22700 |
| 2024-01-02 | 23.88 | $24.83 | 5013 |
| 2023-12-29 | 23.74 | $24.81 | 7919 |
| 2023-12-28 | 23.54 | $24.78 | 5515 |
| 2023-12-27 | 23.36 | $25.00 | 5315 |
| 2023-12-26 | 23.15 | $24.98 | 7600 |
| 2023-12-22 | 22.98 | $25.00 | 10500 |
| 2023-12-21 | 22.83 | $24.66 | 10108 |
| 2023-12-20 | 22.70 | $24.62 | 14400 |
| 2023-12-19 | 22.57 | $24.78 | 10800 |
| 2023-12-18 | 22.44 | $24.67 | 27000 |
| 2023-12-15 | 22.31 | $25.75 | 84800 |
| 2023-12-14 | 22.10 | $24.78 | 62000 |
| 2023-12-13 | 21.95 | $24.09 | 45000 |
| 2023-12-12 | 21.86 | $22.12 | 13100 |
| 2023-12-11 | 21.79 | $21.91 | 14307 |
| 2023-12-08 | 21.72 | $22.77 | 13043 |
| 2023-12-07 | 21.59 | $22.25 | 14332 |
| 2023-12-06 | 21.51 | $21.83 | 14500 |
| 2023-12-05 | 21.47 | $22.05 | 8800 |
| 2023-12-04 | 21.40 | $22.00 | 4839 |
| 2023-12-01 | 21.35 | $21.90 | 7710 |
| 2023-11-30 | 21.24 | $20.82 | 7200 |
| 2023-11-29 | 21.17 | $21.24 | 7815 |
| 2023-11-28 | 21.07 | $20.75 | 8949 |
| 2023-11-27 | 21.00 | $21.54 | 33429 |
| 2023-11-24 | 20.88 | $21.98 | 6426 |
| 2023-11-22 | 20.74 | $22.08 | 12800 |
| 2023-11-21 | 20.59 | $22.02 | 12700 |
| 2023-11-20 | 20.44 | $22.24 | 16132 |
| 2023-11-17 | 20.27 | $22.13 | 12400 |
| 2023-11-16 | 20.10 | $21.55 | 11137 |
| 2023-11-15 | 19.97 | $21.66 | 18300 |
| 2023-11-14 | 19.85 | $22.29 | 18700 |
| 2023-11-13 | 19.70 | $20.77 | 3205 |
| 2023-11-10 | 19.62 | $20.49 | 10500 |
| 2023-11-09 | 19.55 | $20.15 | 4700 |
| 2023-11-08 | 19.51 | $20.75 | 3648 |
| 2023-11-07 | 19.47 | $20.96 | 6000 |
| 2023-11-06 | 19.42 | $20.77 | 6740 |
| 2023-11-03 | 19.39 | $20.82 | 30500 |
| 2023-11-02 | 19.37 | $19.81 | 18035 |
| 2023-11-01 | 19.39 | $19.32 | 6835 |
| 2023-10-31 | 19.44 | $19.28 | 12712 |
| 2023-10-30 | 19.46 | $19.41 | 9112 |
| 2023-10-27 | 19.52 | $19.13 | 8000 |
| 2023-10-26 | 19.59 | $19.15 | 32100 |
| 2023-10-25 | 19.67 | $19.06 | 14400 |
| 2023-10-24 | 19.75 | $19.00 | 17200 |
| 2023-10-23 | 19.85 | $18.80 | 19900 |
| 2023-10-20 | 20.00 | $18.76 | 16000 |
| 2023-10-19 | 20.16 | $19.11 | 8606 |
| 2023-10-18 | 20.31 | $19.14 | 16416 |
| 2023-10-17 | 20.46 | $19.26 | 45504 |
| 2023-10-16 | 20.61 | $19.20 | 22808 |
| 2023-10-13 | 20.76 | $19.16 | 25000 |
| 2023-10-12 | 20.94 | $19.31 | 30501 |
| 2023-10-11 | 21.08 | $19.85 | 13649 |
| 2023-10-10 | 21.18 | $20.10 | 15200 |
| 2023-10-09 | 21.29 | $20.16 | 17300 |
| 2023-10-06 | 21.41 | $20.41 | 15634 |
| 2023-10-05 | 21.51 | $20.25 | 16500 |
| 2023-10-04 | 21.61 | $20.22 | 22300 |
| 2023-10-03 | 21.70 | $19.81 | 13849 |
| 2023-10-02 | 21.84 | $20.48 | 13400 |
| 2023-09-29 | 21.96 | $20.54 | 14200 |
| 2023-09-28 | 22.06 | $20.79 | 12506 |
| 2023-09-27 | 22.16 | $20.73 | 20233 |
| 2023-09-26 | 22.27 | $20.91 | 36124 |
| 2023-09-25 | 22.36 | $21.80 | 7309 |
| 2023-09-22 | 22.41 | $22.01 | 7200 |
| 2023-09-21 | 22.42 | $22.03 | 4200 |
| 2023-09-20 | 22.43 | $22.26 | 14809 |
| 2023-09-19 | 22.44 | $22.11 | 6733 |
| 2023-09-18 | 22.49 | $22.19 | 3835 |
| 2023-09-15 | 22.53 | $22.80 | 52200 |
| 2023-09-14 | 22.50 | $22.21 | 4800 |
| 2023-09-13 | 22.53 | $21.84 | 11500 |
| 2023-09-12 | 22.59 | $22.29 | 3100 |
| 2023-09-11 | 22.66 | $22.49 | 5203 |
| 2023-09-08 | 22.74 | $22.51 | 4800 |
| 2023-09-07 | 22.81 | $22.09 | 39100 |
| 2023-09-06 | 22.89 | $22.07 | 13400 |
| 2023-09-05 | 22.99 | $22.71 | 4700 |
| 2023-09-01 | 23.07 | $22.75 | 7801 |
| 2023-08-31 | 23.13 | $22.62 | 7638 |
| 2023-08-30 | 23.19 | $22.74 | 5700 |
| 2023-08-29 | 23.25 | $23.00 | 5505 |
| 2023-08-28 | 23.30 | $22.67 | 5840 |
| 2023-08-25 | 23.36 | $22.71 | 8500 |
| 2023-08-24 | 23.43 | $22.30 | 6500 |
| 2023-08-23 | 23.54 | $22.30 | 7942 |
| 2023-08-22 | 23.64 | $22.43 | 5900 |
| 2023-08-21 | 23.71 | $22.98 | 8800 |
| 2023-08-18 | 23.77 | $22.99 | 29711 |
| 2023-08-17 | 23.83 | $22.24 | 9229 |
| 2023-08-16 | 23.92 | $22.89 | 15460 |
| 2023-08-15 | 23.96 | $23.03 | 16600 |
| 2023-08-14 | 23.98 | $23.76 | 11520 |
| 2023-08-11 | 23.94 | $23.92 | 25925 |
| 2023-08-10 | 23.88 | $23.90 | 11311 |
| 2023-08-09 | 23.84 | $23.87 | 14500 |
| 2023-08-08 | 23.77 | $23.97 | 14806 |
| 2023-08-07 | 23.71 | $24.24 | 23900 |
| 2023-08-04 | 23.63 | $24.02 | 18231 |
| 2023-08-03 | 23.56 | $23.83 | 6014 |
| 2023-08-02 | 23.48 | $23.95 | 9200 |
| 2023-08-01 | 23.41 | $24.02 | 8942 |
| 2023-07-31 | 23.35 | $23.87 | 21600 |
| 2023-07-28 | 23.29 | $24.11 | 18512 |
| 2023-07-27 | 23.21 | $24.39 | 50600 |
| 2023-07-26 | 23.14 | $24.29 | 27638 |
| 2023-07-25 | 23.07 | $24.00 | 11900 |
| 2023-07-24 | 22.99 | $24.08 | 12519 |
| 2023-07-21 | 22.87 | $24.31 | 14518 |
| 2023-07-20 | 22.81 | $23.92 | 26706 |
| 2023-07-19 | 22.77 | $23.65 | 36500 |
| 2023-07-18 | 22.74 | $23.57 | 10905 |
| 2023-07-17 | 22.72 | $22.81 | 9335 |
| 2023-07-14 | 22.75 | $22.70 | 16944 |
| 2023-07-13 | 22.74 | $23.24 | 9201 |
| 2023-07-12 | 22.75 | $22.46 | 17124 |
| 2023-07-11 | 22.78 | $22.83 | 20021 |
| 2023-07-10 | 22.80 | $22.63 | 21401 |
| 2023-07-07 | 22.83 | $22.63 | 41639 |
| 2023-07-06 | 22.84 | $22.17 | 10900 |
| 2023-07-05 | 22.87 | $22.59 | 27836 |
| 2023-07-03 | 22.84 | $22.69 | 10300 |
| 2023-06-30 | 22.84 | $22.66 | 14040 |
| 2023-06-29 | 22.78 | $22.57 | 12800 |
| 2023-06-28 | 22.70 | $22.97 | 19225 |
| 2023-06-27 | 22.61 | $22.91 | 40641 |
| 2023-06-26 | 22.57 | $22.36 | 34422 |
| 2023-06-23 | 22.56 | $21.79 | 741036 |
| 2023-06-22 | 22.56 | $23.05 | 27424 |
| 2023-06-21 | 22.51 | $23.05 | 102100 |
| 2023-06-20 | 22.44 | $23.12 | 33220 |
| 2023-06-16 | 22.34 | $23.25 | 57848 |
| 2023-06-15 | 22.24 | $23.24 | 15400 |
| 2023-06-14 | 22.16 | $22.66 | 26047 |
| 2023-06-13 | 22.05 | $23.37 | 22900 |
| 2023-06-12 | 21.92 | $23.11 | 70203 |
| 2023-06-09 | 21.76 | $23.14 | 12526 |
| 2023-06-08 | 21.60 | $23.19 | 14538 |
| 2023-06-07 | 21.45 | $23.00 | 40300 |
| 2023-06-06 | 21.29 | $22.58 | 4700 |
| 2023-06-05 | 21.18 | $21.99 | 38222 |
| 2023-06-02 | 21.10 | $22.76 | 18200 |
| 2023-06-01 | 20.96 | $21.41 | 10600 |
| 2023-05-31 | 20.90 | $21.07 | 31300 |
| 2023-05-30 | 20.85 | $21.11 | 87900 |
| 2023-05-26 | 20.85 | $22.22 | 10505 |
| 2023-05-25 | 20.81 | $22.00 | 12100 |
| 2023-05-24 | 20.78 | $21.90 | 23600 |
| 2023-05-23 | 20.72 | $21.96 | 8100 |
| 2023-05-22 | 20.65 | $21.71 | 19333 |
| 2023-05-19 | 20.64 | $21.14 | 15200 |
| 2023-05-18 | 20.65 | $21.30 | 15937 |
| 2023-05-17 | 20.67 | $21.50 | 6900 |
| 2023-05-16 | 20.71 | $20.57 | 11231 |
| 2023-05-15 | 20.82 | $20.65 | 6500 |
| 2023-05-12 | 20.93 | $19.97 | 11100 |
| 2023-05-11 | 21.06 | $20.00 | 7233 |
| 2023-05-10 | 21.18 | $20.10 | 8200 |
| 2023-05-09 | 21.31 | $19.86 | 7400 |
| 2023-05-08 | 21.46 | $20.34 | 7200 |
| 2023-05-05 | 21.58 | $20.49 | 33043 |
| 2023-05-04 | 21.69 | $19.90 | 12249 |
| 2023-05-03 | 21.81 | $20.15 | 5800 |
| 2023-05-02 | 21.95 | $20.12 | 19800 |
| 2023-05-01 | 22.13 | $21.09 | 13820 |
| 2023-04-28 | 22.25 | $21.49 | 29000 |
| 2023-04-27 | 22.35 | $21.28 | 14300 |
| 2023-04-26 | 22.50 | $20.77 | 30200 |
| 2023-04-25 | 22.67 | $20.55 | 38439 |
| 2023-04-24 | 22.85 | $21.52 | 23802 |
| 2023-04-21 | 22.99 | $21.37 | 18300 |
| 2023-04-20 | 23.13 | $21.62 | 49700 |
| 2023-04-19 | 23.26 | $22.27 | 63500 |
| 2023-04-18 | 23.31 | $22.80 | 17000 |
| 2023-04-17 | 23.31 | $22.90 | 26106 |
| 2023-04-14 | 23.34 | $22.52 | 16100 |
| 2023-04-13 | 23.44 | $22.45 | 16129 |
| 2023-04-12 | 23.47 | $22.65 | 15911 |
| 2023-04-11 | 23.52 | $22.82 | 25235 |
| 2023-04-10 | 23.57 | $22.90 | 36700 |
| 2023-04-06 | 23.73 | $22.65 | 17002 |
| 2023-04-05 | 23.96 | $22.31 | 31237 |
| 2023-04-04 | 24.29 | $22.86 | 55036 |
| 2023-04-03 | 24.59 | $23.85 | 20700 |
| 2023-03-31 | 24.86 | $23.49 | 7647 |
| 2023-03-30 | 25.12 | $23.49 | 16339 |
| 2023-03-29 | 25.40 | $24.13 | 19535 |
| 2023-03-28 | 25.66 | $24.24 | 13832 |
| 2023-03-27 | 25.93 | $24.19 | 3629 |
| 2023-03-24 | 26.18 | $24.29 | 18700 |
| 2023-03-23 | 26.45 | $24.24 | 23000 |
| 2023-03-22 | 26.72 | $24.05 | 27500 |
| 2023-03-21 | 26.98 | $23.38 | 10104 |
| 2023-03-20 | 27.30 | $22.70 | 28303 |
| 2023-03-17 | 27.64 | $23.57 | 12800 |
| 2023-03-16 | 27.93 | $24.50 | 13100 |
| 2023-03-15 | 28.17 | $23.16 | 37100 |
| 2023-03-14 | 28.49 | $23.63 | 36738 |
| 2023-03-13 | 28.78 | $23.84 | 18000 |
| 2023-03-10 | 29.06 | $25.99 | 34200 |
| 2023-03-09 | 29.23 | $27.35 | 27500 |
| 2023-03-08 | 29.35 | $28.85 | 15300 |
| 2023-03-07 | 29.37 | $28.94 | 7433 |
| 2023-03-06 | 29.39 | $29.08 | 9800 |
| 2023-03-03 | 29.39 | $28.83 | 4722 |
| 2023-03-02 | 29.40 | $29.05 | 7444 |
| 2023-03-01 | 29.39 | $29.33 | 4800 |
| 2023-02-28 | 29.36 | $29.57 | 6800 |
| 2023-02-27 | 29.31 | $29.32 | 7810 |
| 2023-02-24 | 29.29 | $29.61 | 5442 |
| 2023-02-23 | 29.25 | $29.63 | 4926 |
| 2023-02-22 | 29.21 | $29.35 | 4800 |
| 2023-02-21 | 29.19 | $29.68 | 13449 |
| 2023-02-17 | 29.12 | $29.50 | 7806 |
| 2023-02-16 | 29.05 | $29.39 | 12738 |
| 2023-02-15 | 28.95 | $29.39 | 9622 |
| 2023-02-14 | 28.86 | $29.42 | 11035 |
| 2023-02-13 | 28.78 | $29.40 | 16647 |
| 2023-02-10 | 28.71 | $29.54 | 8400 |
| 2023-02-09 | 28.64 | $29.43 | 14500 |
| 2023-02-08 | 28.55 | $29.63 | 12942 |
| 2023-02-07 | 28.43 | $29.32 | 25946 |
| 2023-02-06 | 28.32 | $29.33 | 20500 |
| 2023-02-03 | 28.19 | $29.08 | 8622 |
| 2023-02-02 | 28.07 | $29.11 | 4100 |
| 2023-02-01 | 27.98 | $28.75 | 14100 |
| 2023-01-31 | 27.90 | $28.70 | 12623 |
| 2023-01-30 | 27.84 | $28.70 | 27237 |
| 2023-01-27 | 27.77 | $28.89 | 12500 |
| 2023-01-26 | 27.67 | $28.75 | 8600 |
| 2023-01-25 | 27.59 | $28.74 | 14608 |
| 2023-01-24 | 27.52 | $29.00 | 27509 |
| 2023-01-23 | 27.45 | $28.35 | 31900 |
| 2023-01-20 | 27.43 | $28.08 | 14412 |
| 2023-01-19 | 27.42 | $27.38 | 13900 |
| 2023-01-18 | 27.43 | $27.65 | 5300 |
| 2023-01-17 | 27.45 | $27.71 | 4407 |
| 2023-01-13 | 27.45 | $27.98 | 4900 |
| 2023-01-12 | 27.45 | $28.14 | 17500 |
| 2023-01-11 | 27.45 | $27.68 | 11200 |
| 2023-01-10 | 27.49 | $27.27 | 16748 |
| 2023-01-09 | 27.53 | $27.04 | 49700 |
| 2023-01-06 | 27.59 | $26.88 | 24429 |
| 2023-01-05 | 27.66 | $26.63 | 80224 |
| 2023-01-04 | 27.74 | $27.25 | 8648 |
| 2023-01-03 | 27.79 | $27.24 | 11832 |
| 2022-12-30 | 27.86 | $27.49 | 2800 |
| 2022-12-29 | 27.92 | $27.15 | 4100 |
| 2022-12-28 | 28.01 | $27.06 | 6300 |
| 2022-12-27 | 28.10 | $27.14 | 8334 |
| 2022-12-23 | 28.18 | $27.36 | 2100 |
| 2022-12-22 | 28.24 | $27.54 | 7438 |
| 2022-12-21 | 28.32 | $27.85 | 3500 |
| 2022-12-20 | 28.37 | $27.97 | 7623 |
| 2022-12-19 | 28.43 | $27.64 | 9107 |
| 2022-12-16 | 28.50 | $27.89 | 6500 |
| 2022-12-15 | 28.55 | $27.81 | 4808 |
| 2022-12-14 | 28.60 | $28.05 | 6600 |
| 2022-12-13 | 28.62 | $28.04 | 9411 |
| 2022-12-12 | 28.65 | $28.50 | 1200 |
| 2022-12-09 | 28.65 | $28.14 | 5817 |
| 2022-12-08 | 28.66 | $28.10 | 8925 |
| 2022-12-07 | 28.67 | $28.30 | 6342 |
| 2022-12-06 | 28.66 | $28.25 | 6033 |
| 2022-12-05 | 28.66 | $28.23 | 14649 |
| 2022-12-02 | 28.62 | $28.70 | 2603 |
| 2022-12-01 | 28.55 | $28.73 | 4200 |
| 2022-11-30 | 28.51 | $28.90 | 6204 |
| 2022-11-29 | 28.46 | $28.84 | 23500 |
| 2022-11-28 | 28.41 | $28.70 | 18700 |
| 2022-11-25 | 28.37 | $28.68 | 15100 |
| 2022-11-23 | 28.34 | $29.00 | 7637 |
| 2022-11-22 | 28.26 | $29.00 | 70600 |
| 2022-11-21 | 28.08 | $29.00 | 36100 |
| 2022-11-18 | 27.91 | $29.15 | 20000 |
| 2022-11-17 | 27.71 | $28.80 | 7923 |
| 2022-11-16 | 27.52 | $28.85 | 8400 |
| 2022-11-15 | 27.31 | $28.49 | 17000 |
| 2022-11-14 | 27.14 | $28.55 | 10547 |
| 2022-11-11 | 26.95 | $28.63 | 2000 |
| 2022-11-10 | 26.67 | $28.37 | 32436 |
| 2022-11-09 | 26.40 | $28.32 | 17024 |
| 2022-11-08 | 26.13 | $28.10 | 27600 |
| 2022-11-07 | 25.86 | $28.11 | 31044 |
| 2022-11-04 | 25.59 | $27.45 | 14100 |
| 2022-11-03 | 25.34 | $27.42 | 40000 |
| 2022-11-02 | 25.12 | $27.90 | 15500 |
| 2022-11-01 | 24.88 | $27.90 | 5600 |
| 2022-10-31 | 24.63 | $27.78 | 24135 |
| 2022-10-28 | 24.39 | $27.80 | 17600 |
| 2022-10-27 | 24.14 | $28.10 | 19400 |
| 2022-10-26 | 23.89 | $27.52 | 24500 |
| 2022-10-25 | 23.67 | $25.40 | 41300 |
| 2022-10-24 | 23.57 | $25.63 | 83442 |
| 2022-10-21 | 23.46 | $25.17 | 90100 |
| 2022-10-20 | 23.37 | $24.93 | 12900 |
| 2022-10-19 | 23.29 | $24.65 | 24800 |
| 2022-10-18 | 23.23 | $25.00 | 178000 |
| 2022-10-17 | 23.18 | $24.88 | 12400 |
| 2022-10-14 | 23.12 | $23.00 | 2400 |
| 2022-10-13 | 23.16 | $22.96 | 6704 |
| 2022-10-12 | 23.21 | $22.96 | 2238 |
| 2022-10-11 | 23.24 | $22.70 | 1900 |
| 2022-10-10 | 23.30 | $22.57 | 1300 |
| 2022-10-07 | 23.37 | $22.51 | 9012 |
| 2022-10-06 | 23.44 | $23.06 | 8413 |
| 2022-10-05 | 23.48 | $23.11 | 20300 |
| 2022-10-04 | 23.54 | $22.88 | 14800 |
| 2022-10-03 | 23.62 | $23.00 | 4347 |
| 2022-09-30 | 23.69 | $22.81 | 5400 |
| 2022-09-29 | 23.77 | $23.06 | 3900 |
| 2022-09-28 | 23.83 | $23.15 | 6740 |
| 2022-09-27 | 23.88 | $23.42 | — |
| 2022-09-26 | 23.93 | $23.42 | 3525 |
| 2022-09-23 | 23.98 | $23.26 | 6625 |
| 2022-09-22 | 24.03 | $23.37 | 7900 |
| 2022-09-21 | 24.08 | $23.55 | 1120 |
| 2022-09-20 | 24.14 | $23.85 | 2138 |
| 2022-09-19 | 24.18 | $23.80 | 1613 |
| 2022-09-16 | 24.23 | $23.80 | 8600 |
| 2022-09-15 | 24.28 | $23.89 | 700 |
| 2022-09-14 | 24.32 | $23.66 | 6700 |
| 2022-09-13 | 24.38 | $23.85 | 6033 |
| 2022-09-12 | 24.39 | $23.90 | 4018 |
| 2022-09-09 | 24.41 | $23.90 | 46200 |
| 2022-09-08 | 24.41 | $23.92 | 5445 |
| 2022-09-07 | 24.43 | $24.28 | 4205 |
| 2022-09-06 | 24.40 | $24.48 | 5600 |
| 2022-09-02 | 24.36 | $24.50 | 742 |
| 2022-09-01 | 24.30 | $24.40 | 5306 |
| 2022-08-31 | 24.24 | $24.22 | 2000 |
| 2022-08-30 | 24.18 | $24.12 | 70700 |
| 2022-08-29 | 24.12 | $24.35 | 17846 |
| 2022-08-26 | 24.05 | $24.45 | 10643 |
| 2022-08-25 | 23.98 | $24.25 | 7524 |
| 2022-08-24 | 23.93 | $24.50 | 1300 |
| 2022-08-23 | 23.86 | $24.60 | 8200 |
| 2022-08-22 | 23.77 | $24.80 | 3600 |
| 2022-08-19 | 23.66 | $24.80 | 155 |
| 2022-08-18 | 23.54 | $24.80 | 1700 |
| 2022-08-17 | 23.43 | $24.70 | 1900 |
| 2022-08-16 | 23.32 | $24.70 | 26438 |
| 2022-08-15 | 23.21 | $24.21 | 12704 |
| 2022-08-12 | 23.14 | $24.19 | 13000 |
| 2022-08-11 | 23.08 | $24.00 | 2939 |
| 2022-08-10 | 23.02 | $24.16 | 2100 |
| 2022-08-09 | 22.95 | $23.70 | 11900 |
| 2022-08-08 | 22.89 | $23.65 | 832 |
| 2022-08-05 | 22.83 | $23.47 | 2643 |
| 2022-08-04 | 22.78 | $23.05 | 1009 |
| 2022-08-03 | 22.75 | $23.05 | 54200 |
| 2022-08-02 | 22.73 | $22.88 | 5800 |
| 2022-08-01 | 22.72 | $23.00 | 268724 |
| 2022-07-29 | 22.70 | $23.14 | 1100 |
| 2022-07-28 | 22.68 | $23.21 | 12736 |
| 2022-07-27 | 22.67 | $23.00 | 8108 |
| 2022-07-26 | 22.66 | $22.84 | 8000 |
| 2022-07-25 | 22.66 | $22.65 | 16500 |
| 2022-07-22 | 22.65 | $22.46 | 127 |
| 2022-07-21 | 22.64 | $22.46 | 7800 |
| 2022-07-20 | 22.66 | $22.54 | 13228 |
| 2022-07-19 | 22.66 | $22.61 | 12700 |
| 2022-07-18 | 22.73 | $22.75 | 13443 |
| 2022-07-15 | 22.77 | $22.88 | 18100 |
| 2022-07-14 | 22.81 | $22.96 | 6341 |
| 2022-07-13 | 22.84 | $22.61 | 4320 |
| 2022-07-12 | 22.90 | $22.60 | 6500 |
| 2022-07-11 | 22.98 | $22.34 | 5100 |
| 2022-07-08 | 23.06 | $22.48 | 36212 |
| 2022-07-07 | 23.16 | $22.60 | 4600 |
| 2022-07-06 | 23.26 | $22.56 | 1800 |
| 2022-07-05 | 23.37 | $22.61 | 1600 |
| 2022-07-01 | 23.48 | $22.70 | 500 |
| 2022-06-30 | 23.59 | $22.77 | 1522 |
| 2022-06-29 | 23.70 | $23.00 | 2205 |
| 2022-06-28 | 23.79 | $22.80 | 5600 |
| 2022-06-27 | 23.91 | $22.75 | 7522 |
| 2022-06-24 | 24.03 | $22.50 | 18203 |
| 2022-06-23 | 24.16 | $22.35 | 3300 |
| 2022-06-22 | 24.29 | $22.70 | 7300 |
| 2022-06-21 | 24.40 | $22.70 | 58700 |
| 2022-06-17 | 24.50 | $23.86 | 16600 |
| 2022-06-16 | 24.54 | $23.68 | 1925 |
| 2022-06-15 | 24.58 | $23.63 | 2708 |
| 2022-06-14 | 24.67 | $23.53 | 4721 |
| 2022-06-13 | 24.70 | $23.81 | 900 |
| 2022-06-10 | 24.74 | $24.13 | 2300 |
| 2022-06-09 | 24.76 | $24.07 | 6200 |
| 2022-06-08 | 24.79 | $24.36 | 2038 |
| 2022-06-07 | 24.80 | $24.66 | 3740 |
| 2022-06-06 | 24.81 | $24.70 | 2900 |
| 2022-06-03 | 24.81 | $24.99 | 2502 |
| 2022-06-02 | 24.82 | $24.85 | 1200 |
| 2022-06-01 | 24.87 | $24.89 | 3100 |
| 2022-05-31 | 24.89 | $24.77 | 4000 |
| 2022-05-27 | 24.91 | $25.18 | 2600 |
| 2022-05-26 | 24.94 | $25.21 | 6400 |
| 2022-05-25 | 24.94 | $25.08 | 422 |
| 2022-05-24 | 24.96 | $24.91 | 4500 |
| 2022-05-23 | 24.98 | $25.05 | 14344 |
| 2022-05-20 | 24.98 | $24.56 | 6224 |
| 2022-05-19 | 24.99 | $24.83 | 4226 |
| 2022-05-18 | 24.98 | $24.44 | 5400 |
| 2022-05-17 | 24.98 | $25.30 | 32204 |
| 2022-05-16 | 24.91 | $24.27 | 15200 |
| 2022-05-13 | 24.86 | $24.60 | 2422 |
| 2022-05-12 | 24.80 | $24.44 | 8203 |
| 2022-05-11 | 24.73 | $24.75 | 7935 |
| 2022-05-10 | 24.67 | $24.57 | 14714 |
| 2022-05-09 | 24.60 | $24.73 | 7226 |
| 2022-05-06 | 24.52 | $24.81 | 2605 |
| 2022-05-05 | 24.44 | $25.10 | 157628 |
| 2022-05-04 | 24.34 | $25.89 | 30400 |
| 2022-05-03 | 24.23 | $25.33 | 22532 |
| 2022-05-02 | 24.16 | $25.24 | 6614 |
| 2022-04-29 | 24.10 | $25.59 | 5711 |
| 2022-04-28 | 24.04 | $25.29 | 2949 |
| 2022-04-27 | 24.00 | $25.41 | 9200 |
| 2022-04-26 | 23.95 | $25.45 | 13700 |
| 2022-04-25 | 23.92 | $25.00 | 22447 |
| 2022-04-22 | 23.91 | $24.76 | 30417 |
| 2022-04-21 | 23.91 | $24.59 | 5430 |
| 2022-04-20 | 23.93 | $24.50 | 174016 |
| 2022-04-19 | 23.95 | $23.80 | 20300 |
| 2022-04-18 | 23.98 | $23.39 | 1300 |
| 2022-04-14 | 24.06 | $23.35 | 1330 |
| 2022-04-13 | 24.12 | $23.13 | 10631 |
| 2022-04-12 | 24.19 | $23.44 | 1700 |
| 2022-04-11 | 24.24 | $23.22 | 4912 |
| 2022-04-08 | 24.30 | $23.12 | 12312 |
| 2022-04-07 | 24.37 | $23.11 | 5631 |
| 2022-04-06 | 24.42 | $23.21 | 8700 |
| 2022-04-05 | 24.46 | $23.66 | 11900 |
| 2022-04-04 | 24.47 | $23.91 | 5800 |
| 2022-04-01 | 24.45 | $24.05 | 6400 |
| 2022-03-31 | 24.48 | $24.31 | 3148 |
| 2022-03-30 | 24.53 | $24.58 | 849 |
| 2022-03-29 | 24.54 | $24.46 | 1437 |
| 2022-03-28 | 24.56 | $24.78 | 2200 |
| 2022-03-25 | 24.57 | $24.81 | 919 |
| 2022-03-24 | 24.61 | $24.79 | 506 |
| 2022-03-23 | 24.63 | $24.88 | 6713 |
| 2022-03-22 | 24.65 | $24.90 | 4100 |
| 2022-03-21 | 24.67 | $24.55 | 1900 |
| 2022-03-18 | 24.71 | $24.89 | 2700 |
| 2022-03-17 | 24.73 | $24.55 | 24144 |
| 2022-03-16 | 24.78 | $24.53 | 3800 |
| 2022-03-15 | 24.82 | $24.54 | 8321 |
| 2022-03-14 | 24.84 | $24.40 | 1909 |
| 2022-03-11 | 24.87 | $24.41 | 1012 |
| 2022-03-10 | 24.90 | $24.20 | 1015 |
| 2022-03-09 | 24.95 | $24.09 | 6500 |
| 2022-03-08 | 25.01 | $23.75 | 4145 |
| 2022-03-07 | 25.07 | $23.52 | 22400 |
| 2022-03-04 | 25.14 | $24.66 | 5300 |
| 2022-03-03 | 25.15 | $25.25 | 1400 |
| 2022-03-02 | 25.13 | $24.83 | 8117 |
| 2022-03-01 | 25.12 | $24.81 | 5600 |
| 2022-02-28 | 25.13 | $25.04 | 8000 |
| 2022-02-25 | 25.12 | $25.68 | 6100 |
| 2022-02-24 | 25.07 | $25.10 | 6608 |
| 2022-02-23 | 25.07 | $25.26 | 5122 |
| 2022-02-22 | 25.03 | $25.41 | 16603 |
| 2022-02-18 | 24.97 | $25.30 | 5300 |
| 2022-02-17 | 24.91 | $25.30 | 6300 |
| 2022-02-16 | 24.86 | $25.44 | 1000 |
| 2022-02-15 | 24.80 | $25.40 | 8221 |
| 2022-02-14 | 24.74 | $24.89 | 3300 |
| 2022-02-11 | 24.72 | $25.10 | 5000 |
| 2022-02-10 | 24.70 | $25.04 | 3100 |
| 2022-02-09 | 24.67 | $25.14 | 9006 |
| 2022-02-08 | 24.62 | $25.32 | 3700 |
| 2022-02-07 | 24.59 | $25.00 | 2500 |
| 2022-02-04 | 24.58 | $24.80 | 52100 |
| 2022-02-03 | 24.55 | $24.83 | 1400 |
| 2022-02-02 | 24.52 | $24.83 | 6020 |
| 2022-02-01 | 24.50 | $24.70 | 11000 |
| 2022-01-31 | 24.48 | $24.96 | 5632 |
| 2022-01-28 | 24.46 | $24.80 | 2722 |
| 2022-01-27 | 24.44 | $24.81 | 8238 |
| 2022-01-26 | 24.42 | $25.00 | 35920 |
| 2022-01-25 | 24.35 | $24.45 | 10815 |
| 2022-01-24 | 24.33 | $24.20 | 12500 |
| 2022-01-21 | 24.31 | $24.20 | 5600 |
| 2022-01-20 | 24.26 | $24.35 | 2800 |
| 2022-01-19 | 24.21 | $24.20 | 3600 |
| 2022-01-18 | 24.18 | $24.24 | 4400 |
| 2022-01-14 | 24.13 | $24.35 | 10300 |
| 2022-01-13 | 24.08 | $24.70 | 2336 |
| 2022-01-12 | 24.04 | $24.55 | 4300 |
| 2022-01-11 | 23.95 | $24.17 | 1339 |
| 2022-01-10 | 23.90 | $24.71 | 614 |
| 2022-01-07 | 23.82 | $24.70 | 6042 |
| 2022-01-06 | 23.74 | $24.25 | 3618 |
| 2022-01-05 | 23.68 | $24.16 | 11331 |
| 2022-01-04 | 23.64 | $24.52 | 5500 |
| 2022-01-03 | 23.57 | $24.26 | 7300 |
| 2021-12-31 | 23.52 | $24.59 | 2800 |
| 2021-12-30 | 23.46 | $24.35 | 2400 |
| 2021-12-29 | 23.42 | $24.43 | 51500 |
| 2021-12-28 | 23.37 | $23.69 | 66902 |
| 2021-12-27 | 23.38 | $23.98 | 1900 |
| 2021-12-23 | 23.40 | $23.82 | 4300 |
| 2021-12-22 | 23.44 | $23.25 | 3100 |
| 2021-12-21 | 23.49 | $23.33 | 17418 |
| 2021-12-20 | 23.54 | $23.48 | 18500 |
| 2021-12-17 | 23.59 | $23.33 | 29500 |
| 2021-12-16 | 23.67 | $23.27 | 3846 |
| 2021-12-15 | 23.74 | $23.94 | 12100 |
| 2021-12-14 | 23.79 | $22.84 | 6831 |
| 2021-12-13 | 23.90 | $23.05 | 19400 |
| 2021-12-10 | 23.96 | $23.22 | 36046 |
| 2021-12-09 | 24.06 | $23.02 | 2246 |
| 2021-12-08 | 24.15 | $23.02 | 23400 |
| 2021-12-07 | 24.24 | $23.36 | 6200 |
| 2021-12-06 | 24.36 | $23.25 | 13002 |
| 2021-12-03 | 24.44 | $23.21 | 6200 |
| 2021-12-02 | 24.52 | $23.40 | 14100 |
| 2021-12-01 | 24.59 | $23.50 | 4018 |
| 2021-11-30 | 24.65 | $23.53 | 8339 |
| 2021-11-29 | 24.71 | $23.71 | 5725 |
| 2021-11-26 | 24.78 | $24.50 | 2311 |
| 2021-11-24 | 24.81 | $24.55 | 2923 |
| 2021-11-23 | 24.86 | $24.30 | 2515 |
| 2021-11-22 | 24.93 | $24.40 | 4200 |
| 2021-11-19 | 24.99 | $24.46 | 12700 |
| 2021-11-18 | 25.07 | $24.77 | 3400 |
| 2021-11-17 | 25.10 | $24.79 | 3800 |
| 2021-11-16 | 25.11 | $24.90 | 5815 |
| 2021-11-15 | 25.08 | $24.99 | 4300 |
| 2021-11-12 | 25.05 | $24.35 | 6500 |
| 2021-11-11 | 25.05 | $25.14 | 1500 |
| 2021-11-10 | 25.02 | $24.88 | 3600 |
| 2021-11-09 | 25.01 | $24.90 | 3800 |
| 2021-11-08 | 24.99 | $25.61 | 1700 |
| 2021-11-05 | 24.93 | $24.90 | 6513 |
| 2021-11-04 | 24.89 | $24.90 | 6246 |
| 2021-11-03 | 24.86 | $24.75 | 61121 |
| 2021-11-02 | 24.84 | $24.75 | 4747 |
| 2021-11-01 | 24.81 | $24.74 | 14000 |
| 2021-10-29 | 24.78 | $25.00 | 26600 |
| 2021-10-28 | 24.75 | $25.04 | 1429 |
| 2021-10-27 | 24.69 | $25.60 | 2800 |
| 2021-10-26 | 24.62 | $25.73 | 10900 |
| 2021-10-25 | 24.54 | $25.67 | 11400 |
| 2021-10-22 | 24.47 | $26.00 | 27000 |
| 2021-10-21 | 24.32 | $25.42 | 42004 |
| 2021-10-20 | 24.21 | $24.84 | 49200 |
| 2021-10-19 | 24.12 | $24.45 | 12400 |
| 2021-10-18 | 24.03 | $24.24 | 9222 |
| 2021-10-15 | 23.96 | $24.44 | 5400 |
| 2021-10-14 | 23.92 | $24.60 | 13413 |
| 2021-10-13 | 23.85 | $24.60 | 19908 |
| 2021-10-12 | 23.76 | $24.52 | 1838 |
| 2021-10-11 | 23.68 | $24.35 | 8236 |
| 2021-10-08 | 23.60 | $24.20 | 24601 |
| 2021-10-07 | 23.54 | $24.26 | 26800 |
| 2021-10-06 | 23.49 | $24.25 | 2500 |
| 2021-10-05 | 23.46 | $24.25 | 3908 |
| 2021-10-04 | 23.43 | $24.20 | 1700 |
| 2021-10-01 | 23.40 | $24.24 | 2921 |
| 2021-09-30 | 23.37 | $23.99 | 4500 |
| 2021-09-29 | 23.35 | $24.22 | 13100 |
| 2021-09-28 | 23.31 | $24.08 | 35515 |
| 2021-09-27 | 23.28 | $24.25 | 25232 |
| 2021-09-24 | 23.24 | $23.00 | 4705 |
| 2021-09-23 | 23.28 | $23.24 | 8244 |
| 2021-09-22 | 23.29 | $22.99 | 6200 |
| 2021-09-21 | 23.32 | $22.66 | 12924 |
| 2021-09-20 | 23.36 | $22.89 | 3243 |
| 2021-09-17 | 23.43 | $23.52 | 34943 |
| 2021-09-16 | 23.44 | $23.19 | 10222 |
| 2021-09-15 | 23.47 | $22.87 | 7900 |
| 2021-09-14 | 23.51 | $22.88 | 8400 |
| 2021-09-13 | 23.55 | $22.83 | 10800 |
| 2021-09-10 | 23.58 | $23.00 | 14233 |
| 2021-09-09 | 23.62 | $23.25 | 9011 |
| 2021-09-08 | 23.66 | $23.64 | 4300 |
| 2021-09-07 | 23.67 | $23.61 | 6831 |
| 2021-09-03 | 23.69 | $23.60 | 725 |
| 2021-09-02 | 23.71 | $23.70 | 1329 |
| 2021-09-01 | 23.74 | $23.65 | 6605 |
| 2021-08-31 | 23.74 | $23.35 | 9401 |
| 2021-08-30 | 23.76 | $23.38 | 7500 |
| 2021-08-27 | 23.79 | $23.47 | 12600 |
| 2021-08-26 | 23.82 | $23.83 | 10630 |
| 2021-08-25 | 23.84 | $23.40 | 6914 |
| 2021-08-24 | 23.87 | $23.59 | 3417 |
| 2021-08-23 | 23.90 | $23.52 | 10333 |
| 2021-08-20 | 23.94 | $24.39 | 2933 |
| 2021-08-19 | 23.93 | $23.73 | 6219 |
| 2021-08-18 | 23.93 | $23.61 | 3300 |
| 2021-08-17 | 23.94 | $23.71 | 2748 |
| 2021-08-16 | 23.95 | $23.72 | 2202 |
| 2021-08-13 | 23.93 | $23.49 | 8742 |
| 2021-08-12 | 23.97 | $23.81 | 1000 |
| 2021-08-11 | 23.99 | $23.98 | 5426 |
| 2021-08-10 | 24.01 | $23.95 | 3017 |
| 2021-08-09 | 23.97 | $23.97 | 5800 |
| 2021-08-06 | 23.91 | $24.00 | 13700 |
| 2021-08-05 | 23.86 | $24.18 | 2900 |
| 2021-08-04 | 23.78 | $23.63 | 3206 |
| 2021-08-03 | 23.74 | $23.92 | 10414 |
| 2021-08-02 | 23.68 | $23.91 | 15000 |
| 2021-07-30 | 23.62 | $24.10 | 6039 |
| 2021-07-29 | 23.54 | $24.22 | 10912 |
| 2021-07-28 | 23.46 | $23.98 | 5500 |
| 2021-07-27 | 23.40 | $24.08 | 7217 |
| 2021-07-26 | 23.34 | $24.45 | 23259 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.97
2026-07-24
Close Price
$23.49
Vol: 11312
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.07
Average
21.69
Maximum
29.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.97 | $23.49 | 11312 |
| 2026-07-23 | 24.02 | $23.08 | 35925 |
| 2026-07-22 | 24.11 | $23.30 | 57739 |
| 2026-07-21 | 24.20 | $23.39 | 42400 |
| 2026-07-20 | 24.28 | $24.49 | 82524 |
| 2026-07-17 | 24.26 | $24.10 | 24300 |
| 2026-07-16 | 24.28 | $24.87 | 32244 |
| 2026-07-15 | 24.22 | $24.18 | 19600 |
| 2026-07-14 | 24.22 | $24.13 | 33300 |
| 2026-07-13 | 24.23 | $24.19 | 29900 |
| 2026-07-10 | 24.24 | $24.16 | 10518 |
| 2026-07-09 | 24.24 | $24.00 | 21300 |
| 2026-07-08 | 24.27 | $24.02 | 19130 |
| 2026-07-07 | 24.30 | $24.06 | 21723 |
| 2026-07-06 | 24.32 | $24.65 | 20006 |
| 2026-07-02 | 24.29 | $24.64 | 21200 |
| 2026-07-01 | 24.25 | $25.09 | 46720 |
| 2026-06-30 | 24.16 | $24.69 | 30100 |
| 2026-06-29 | 24.10 | $24.65 | 54500 |
| 2026-06-26 | 24.05 | $25.10 | 206800 |
| 2026-06-25 | 23.94 | $24.29 | 30800 |
| 2026-06-24 | 23.90 | $24.74 | 165630 |
| 2026-06-23 | 23.81 | $24.51 | 100815 |
| 2026-06-22 | 23.74 | $24.11 | 33127 |
| 2026-06-18 | 23.70 | $23.86 | 82800 |
| 2026-06-17 | 23.68 | $23.59 | 30643 |
| 2026-06-16 | 23.69 | $24.09 | 35730 |
| 2026-06-15 | 23.65 | $24.17 | 40100 |
| 2026-06-12 | 23.59 | $24.93 | 37100 |
| 2026-06-11 | 23.45 | $24.40 | 55830 |
| 2026-06-10 | 23.35 | $24.24 | 42437 |
| 2026-06-09 | 23.26 | $24.09 | 32000 |
| 2026-06-08 | 23.17 | $23.90 | 22500 |
| 2026-06-05 | 23.10 | $23.87 | 38500 |
| 2026-06-04 | 23.01 | $23.31 | 49725 |
| 2026-06-03 | 22.98 | $22.67 | 38623 |
| 2026-06-02 | 23.02 | $23.23 | 25831 |
| 2026-06-01 | 22.99 | $22.96 | 37900 |
| 2026-05-29 | 23.00 | $22.89 | 43343 |
| 2026-05-28 | 23.01 | $23.04 | 42319 |
| 2026-05-27 | 23.00 | $22.98 | 41500 |
| 2026-05-26 | 23.01 | $23.03 | 40926 |
| 2026-05-22 | 23.01 | $23.04 | 29148 |
| 2026-05-21 | 23.00 | $23.17 | 61939 |
| 2026-05-20 | 22.98 | $22.99 | 45500 |
| 2026-05-19 | 22.98 | $22.41 | 43335 |
| 2026-05-18 | 23.04 | $22.39 | 18300 |
| 2026-05-15 | 23.11 | $22.07 | 47900 |
| 2026-05-14 | 23.22 | $22.66 | 21600 |
| 2026-05-13 | 23.28 | $22.44 | 23944 |
| 2026-05-12 | 23.37 | $22.91 | 27222 |
| 2026-05-11 | 23.42 | $22.85 | 34900 |
| 2026-05-08 | 23.48 | $23.50 | 23205 |
| 2026-05-07 | 23.48 | $23.51 | 23327 |
| 2026-05-06 | 23.47 | $23.36 | 43866 |
| 2026-05-05 | 23.48 | $23.41 | 23400 |
| 2026-05-04 | 23.49 | $23.13 | 34300 |
| 2026-05-01 | 23.53 | $23.87 | 57600 |
| 2026-04-30 | 23.49 | $23.42 | 33200 |
| 2026-04-29 | 23.50 | $23.85 | 47200 |
| 2026-04-28 | 23.46 | $24.75 | 122000 |
| 2026-04-27 | 23.33 | $24.39 | 263221 |
| 2026-04-24 | 23.22 | $23.86 | 32400 |
| 2026-04-23 | 23.15 | $23.77 | 33800 |
| 2026-04-22 | 23.08 | $23.56 | 32238 |
| 2026-04-21 | 23.03 | $23.52 | 49637 |
| 2026-04-20 | 22.98 | $24.24 | 55700 |
| 2026-04-17 | 22.85 | $24.24 | 100934 |
| 2026-04-16 | 22.71 | $23.23 | 39534 |
| 2026-04-15 | 22.65 | $23.36 | 23800 |
| 2026-04-14 | 22.58 | $23.29 | 25900 |
| 2026-04-13 | 22.50 | $23.28 | 34508 |
| 2026-04-10 | 22.42 | $23.24 | 34800 |
| 2026-04-09 | 22.33 | $23.61 | 73138 |
| 2026-04-08 | 22.20 | $23.06 | 61900 |
| 2026-04-07 | 22.11 | $22.70 | 39200 |
| 2026-04-06 | 22.04 | $22.71 | 45700 |
| 2026-04-02 | 21.97 | $22.48 | 74400 |
| 2026-04-01 | 21.92 | $22.41 | 30749 |
| 2026-03-31 | 21.87 | $22.20 | 38000 |
| 2026-03-30 | 21.83 | $22.04 | 90906 |
| 2026-03-27 | 21.81 | $21.81 | 24400 |
| 2026-03-26 | 21.81 | $22.00 | 30900 |
| 2026-03-25 | 21.79 | $22.01 | 34700 |
| 2026-03-24 | 21.77 | $21.94 | 59200 |
| 2026-03-23 | 21.75 | $21.75 | 49400 |
| 2026-03-20 | 21.75 | $21.19 | 76000 |
| 2026-03-19 | 21.81 | $21.27 | 26700 |
| 2026-03-18 | 21.87 | $21.00 | 34901 |
| 2026-03-17 | 21.96 | $21.61 | 48300 |
| 2026-03-16 | 21.99 | $21.76 | 30600 |
| 2026-03-13 | 22.02 | $21.41 | 27600 |
| 2026-03-12 | 22.08 | $21.49 | 23042 |
| 2026-03-11 | 22.14 | $21.57 | 34639 |
| 2026-03-10 | 22.20 | $22.21 | 68600 |
| 2026-03-09 | 22.20 | $21.98 | 103800 |
| 2026-03-06 | 22.23 | $22.11 | 75816 |
| 2026-03-05 | 22.24 | $22.16 | 98700 |
| 2026-03-04 | 22.25 | $22.68 | 104248 |
| 2026-03-03 | 22.20 | $22.10 | 122800 |
| 2026-03-02 | 22.21 | $22.21 | 25000 |
| 2026-02-27 | 22.21 | $22.20 | 44200 |
| 2026-02-26 | 22.22 | $22.90 | 268911 |
| 2026-02-25 | 22.14 | $22.76 | 74713 |
| 2026-02-24 | 22.08 | $22.20 | 23300 |
| 2026-02-23 | 22.07 | $22.16 | 33918 |
| 2026-02-20 | 22.06 | $22.81 | 74400 |
| 2026-02-19 | 21.98 | $22.65 | 30900 |
| 2026-02-18 | 21.91 | $22.23 | 23220 |
| 2026-02-17 | 21.87 | $22.51 | 29700 |
| 2026-02-13 | 21.81 | $22.28 | 26719 |
| 2026-02-12 | 21.76 | $22.30 | 47300 |
| 2026-02-11 | 21.70 | $22.44 | 38642 |
| 2026-02-10 | 21.62 | $22.56 | 71000 |
| 2026-02-09 | 21.52 | $22.68 | 46324 |
| 2026-02-06 | 21.40 | $22.86 | 37700 |
| 2026-02-05 | 21.25 | $22.60 | 61720 |
| 2026-02-04 | 21.10 | $22.86 | 53715 |
| 2026-02-03 | 20.92 | $22.71 | 96700 |
| 2026-02-02 | 20.73 | $22.38 | 137200 |
| 2026-01-30 | 20.56 | $21.41 | 92800 |
| 2026-01-29 | 20.47 | $21.16 | 113848 |
| 2026-01-28 | 20.39 | $20.75 | 62200 |
| 2026-01-27 | 20.36 | $20.61 | 89800 |
| 2026-01-26 | 20.33 | $20.17 | 40700 |
| 2026-01-23 | 20.35 | $20.51 | 62308 |
| 2026-01-22 | 20.33 | $21.20 | 133434 |
| 2026-01-21 | 20.24 | $20.21 | 64900 |
| 2026-01-20 | 20.24 | $19.85 | 17600 |
| 2026-01-16 | 20.28 | $20.31 | 18408 |
| 2026-01-15 | 20.28 | $20.42 | 42430 |
| 2026-01-14 | 20.26 | $20.06 | 16900 |
| 2026-01-13 | 20.29 | $20.05 | 35523 |
| 2026-01-12 | 20.31 | $20.03 | 23901 |
| 2026-01-09 | 20.34 | $20.03 | 12480 |
| 2026-01-08 | 20.37 | $20.31 | 23700 |
| 2026-01-07 | 20.38 | $19.79 | 30601 |
| 2026-01-06 | 20.44 | $19.86 | 49012 |
| 2026-01-05 | 20.50 | $19.86 | 38900 |
| 2026-01-02 | 20.57 | $19.86 | 18200 |
| 2025-12-31 | 20.65 | $20.36 | 26001 |
| 2025-12-30 | 20.68 | $20.40 | 20613 |
| 2025-12-29 | 20.70 | $20.71 | 13148 |
| 2025-12-26 | 20.70 | $21.01 | 11327 |
| 2025-12-24 | 20.67 | $21.11 | 6900 |
| 2025-12-23 | 20.63 | $21.00 | 64900 |
| 2025-12-22 | 20.59 | $20.97 | 45837 |
| 2025-12-19 | 20.55 | $21.42 | 60100 |
| 2025-12-18 | 20.45 | $22.00 | 49514 |
| 2025-12-17 | 20.29 | $21.76 | 29400 |
| 2025-12-16 | 20.14 | $21.74 | 41047 |
| 2025-12-15 | 19.97 | $21.75 | 61500 |
| 2025-12-12 | 19.78 | $21.50 | 57249 |
| 2025-12-11 | 19.60 | $20.67 | 34900 |
| 2025-12-10 | 19.49 | $20.38 | 76200 |
| 2025-12-09 | 19.39 | $20.07 | 26306 |
| 2025-12-08 | 19.32 | $20.05 | 26400 |
| 2025-12-05 | 19.24 | $19.82 | 44313 |
| 2025-12-04 | 19.18 | $20.05 | 69711 |
| 2025-12-03 | 19.09 | $20.10 | 62818 |
| 2025-12-02 | 18.99 | $19.72 | 39200 |
| 2025-12-01 | 18.91 | $19.58 | 52520 |
| 2025-11-28 | 18.84 | $19.49 | 6737 |
| 2025-11-26 | 18.77 | $19.48 | 24400 |
| 2025-11-25 | 18.69 | $19.43 | 62800 |
| 2025-11-24 | 18.62 | $18.80 | 20118 |
| 2025-11-21 | 18.60 | $18.93 | 33700 |
| 2025-11-20 | 18.56 | $18.61 | 22200 |
| 2025-11-19 | 18.56 | $18.21 | 15800 |
| 2025-11-18 | 18.59 | $18.20 | 16403 |
| 2025-11-17 | 18.64 | $18.15 | 13300 |
| 2025-11-14 | 18.69 | $18.69 | 20000 |
| 2025-11-13 | 18.69 | $18.47 | 29100 |
| 2025-11-12 | 18.71 | $18.32 | 28100 |
| 2025-11-11 | 18.75 | $18.19 | 23633 |
| 2025-11-10 | 18.81 | $18.15 | 22100 |
| 2025-11-07 | 18.88 | $18.12 | 48336 |
| 2025-11-06 | 18.96 | $18.18 | 50220 |
| 2025-11-05 | 19.04 | $18.58 | 21200 |
| 2025-11-04 | 19.09 | $18.66 | 19345 |
| 2025-11-03 | 19.13 | $18.84 | 18000 |
| 2025-10-31 | 19.16 | $18.55 | 227041 |
| 2025-10-30 | 19.23 | $18.58 | 38410 |
| 2025-10-29 | 19.30 | $18.53 | 42100 |
| 2025-10-28 | 19.38 | $19.13 | 31500 |
| 2025-10-27 | 19.40 | $19.33 | 44600 |
| 2025-10-24 | 19.41 | $19.40 | 48600 |
| 2025-10-23 | 19.41 | $18.65 | 27803 |
| 2025-10-22 | 19.49 | $18.89 | 44600 |
| 2025-10-21 | 19.56 | $18.54 | 30800 |
| 2025-10-20 | 19.67 | $18.14 | 23745 |
| 2025-10-17 | 19.83 | $18.31 | 19100 |
| 2025-10-16 | 19.99 | $18.40 | 22300 |
| 2025-10-15 | 20.15 | $19.18 | 20300 |
| 2025-10-14 | 20.25 | $19.32 | 29240 |
| 2025-10-13 | 20.35 | $19.03 | 15110 |
| 2025-10-10 | 20.49 | $19.01 | 30800 |
| 2025-10-09 | 20.65 | $19.68 | 28328 |
| 2025-10-08 | 20.75 | $19.68 | 16125 |
| 2025-10-07 | 20.86 | $19.95 | 12245 |
| 2025-10-06 | 20.96 | $20.01 | 25441 |
| 2025-10-03 | 21.06 | $20.27 | 34000 |
| 2025-10-02 | 21.14 | $20.31 | 27448 |
| 2025-10-01 | 21.23 | $20.41 | 37531 |
| 2025-09-30 | 21.31 | $20.83 | 24206 |
| 2025-09-29 | 21.37 | $20.78 | 10300 |
| 2025-09-26 | 21.43 | $21.03 | 24200 |
| 2025-09-25 | 21.47 | $20.99 | 15134 |
| 2025-09-24 | 21.52 | $21.10 | 12205 |
| 2025-09-23 | 21.56 | $21.27 | 39300 |
| 2025-09-22 | 21.60 | $21.42 | 50900 |
| 2025-09-19 | 21.61 | $21.55 | 130100 |
| 2025-09-18 | 21.62 | $21.09 | 64000 |
| 2025-09-17 | 21.68 | $20.94 | 85600 |
| 2025-09-16 | 21.75 | $21.21 | 72900 |
| 2025-09-15 | 21.81 | $21.30 | 29929 |
| 2025-09-12 | 21.86 | $21.69 | 14329 |
| 2025-09-11 | 21.88 | $21.70 | 10200 |
| 2025-09-10 | 21.90 | $21.61 | 29201 |
| 2025-09-09 | 21.93 | $21.92 | 9000 |
| 2025-09-08 | 21.93 | $22.07 | 16905 |
| 2025-09-05 | 21.92 | $22.13 | 15043 |
| 2025-09-04 | 21.90 | $22.31 | 17936 |
| 2025-09-03 | 21.85 | $22.32 | 18129 |
| 2025-09-02 | 21.81 | $22.39 | 26004 |
| 2025-08-29 | 21.74 | $22.65 | 13648 |
| 2025-08-28 | 21.65 | $22.58 | 14438 |
| 2025-08-27 | 21.55 | $22.86 | 14600 |
| 2025-08-26 | 21.41 | $22.93 | 11000 |
| 2025-08-25 | 21.25 | $22.70 | 6928 |
| 2025-08-22 | 21.10 | $22.79 | 38100 |
| 2025-08-21 | 20.92 | $21.75 | 6119 |
| 2025-08-20 | 20.84 | $21.77 | 10200 |
| 2025-08-19 | 20.74 | $21.69 | 7800 |
| 2025-08-18 | 20.64 | $21.31 | 7000 |
| 2025-08-15 | 20.57 | $21.30 | 8724 |
| 2025-08-14 | 20.49 | $21.43 | 16136 |
| 2025-08-13 | 20.39 | $21.74 | 16722 |
| 2025-08-12 | 20.25 | $21.43 | 26246 |
| 2025-08-11 | 20.12 | $20.42 | 13200 |
| 2025-08-08 | 20.09 | $20.24 | 24900 |
| 2025-08-07 | 20.08 | $19.70 | 23701 |
| 2025-08-06 | 20.12 | $19.70 | 22300 |
| 2025-08-05 | 20.16 | $19.75 | 23235 |
| 2025-08-04 | 20.20 | $19.95 | 17714 |
| 2025-08-01 | 20.23 | $19.92 | 24218 |
| 2025-07-31 | 20.26 | $20.20 | 19600 |
| 2025-07-30 | 20.27 | $20.41 | 19500 |
| 2025-07-29 | 20.26 | $20.55 | 12122 |
| 2025-07-28 | 20.23 | $20.75 | 19624 |
| 2025-07-25 | 20.17 | $21.16 | 14717 |
| 2025-07-24 | 20.07 | $21.30 | 17200 |
| 2025-07-23 | 19.94 | $21.66 | 29900 |
| 2025-07-22 | 19.76 | $21.41 | 56107 |
| 2025-07-21 | 19.58 | $19.99 | 16900 |
| 2025-07-18 | 19.54 | $19.68 | 11601 |
| 2025-07-17 | 19.52 | $19.61 | 27721 |
| 2025-07-16 | 19.51 | $19.56 | 15917 |
| 2025-07-15 | 19.51 | $19.51 | 22940 |
| 2025-07-14 | 19.51 | $20.01 | 10500 |
| 2025-07-11 | 19.46 | $20.00 | 17235 |
| 2025-07-10 | 19.40 | $20.31 | 19938 |
| 2025-07-09 | 19.30 | $20.21 | 14600 |
| 2025-07-08 | 19.21 | $20.25 | 41231 |
| 2025-07-07 | 19.10 | $20.20 | 56311 |
| 2025-07-03 | 18.98 | $20.73 | 10738 |
| 2025-07-02 | 18.80 | $19.97 | 52502 |
| 2025-07-01 | 18.67 | $19.43 | 53529 |
| 2025-06-30 | 18.59 | $18.90 | 27519 |
| 2025-06-27 | 18.56 | $18.90 | 849926 |
| 2025-06-26 | 18.53 | $18.68 | 17626 |
| 2025-06-25 | 18.51 | $18.50 | 35200 |
| 2025-06-24 | 18.51 | $18.65 | 36002 |
| 2025-06-23 | 18.50 | $18.51 | 42300 |
| 2025-06-20 | 18.50 | $18.30 | 17131 |
| 2025-06-18 | 18.52 | $18.23 | 14300 |
| 2025-06-17 | 18.55 | $18.00 | 18745 |
| 2025-06-16 | 18.60 | $18.20 | 18728 |
| 2025-06-13 | 18.65 | $18.25 | 14704 |
| 2025-06-12 | 18.69 | $18.46 | 18700 |
| 2025-06-11 | 18.71 | $18.45 | 12533 |
| 2025-06-10 | 18.74 | $18.48 | 34000 |
| 2025-06-09 | 18.77 | $18.26 | 13200 |
| 2025-06-06 | 18.82 | $18.20 | 23500 |
| 2025-06-05 | 18.88 | $18.20 | 29700 |
| 2025-06-04 | 18.96 | $18.46 | 28800 |
| 2025-06-03 | 19.01 | $18.90 | 23724 |
| 2025-06-02 | 19.02 | $18.70 | 54814 |
| 2025-05-30 | 19.05 | $18.91 | 11100 |
| 2025-05-29 | 19.07 | $18.95 | 30600 |
| 2025-05-28 | 19.08 | $18.94 | 24101 |
| 2025-05-27 | 19.10 | $19.38 | 36041 |
| 2025-05-23 | 19.07 | $19.40 | 22500 |
| 2025-05-22 | 19.03 | $19.42 | 28000 |
| 2025-05-21 | 18.99 | $19.50 | 13516 |
| 2025-05-20 | 18.94 | $19.82 | 13600 |
| 2025-05-19 | 18.85 | $19.30 | 32600 |
| 2025-05-16 | 18.80 | $19.39 | 18000 |
| 2025-05-15 | 18.74 | $19.62 | 15600 |
| 2025-05-14 | 18.64 | $19.80 | 31800 |
| 2025-05-13 | 18.52 | $19.73 | 52600 |
| 2025-05-12 | 18.39 | $19.44 | 10834 |
| 2025-05-09 | 18.28 | $19.05 | 16336 |
| 2025-05-08 | 18.20 | $18.95 | 31800 |
| 2025-05-07 | 18.12 | $19.00 | 24024 |
| 2025-05-06 | 18.03 | $19.23 | 15700 |
| 2025-05-05 | 17.90 | $19.04 | 14500 |
| 2025-05-02 | 17.78 | $19.61 | 41112 |
| 2025-05-01 | 17.59 | $18.91 | 54539 |
| 2025-04-30 | 17.45 | $19.12 | 38200 |
| 2025-04-29 | 17.28 | $18.89 | 14734 |
| 2025-04-28 | 17.11 | $19.10 | 30222 |
| 2025-04-25 | 16.90 | $18.65 | 68900 |
| 2025-04-24 | 16.72 | $18.71 | 39100 |
| 2025-04-23 | 16.51 | $18.36 | 30700 |
| 2025-04-22 | 16.31 | $17.79 | 24509 |
| 2025-04-21 | 16.15 | $16.64 | 21000 |
| 2025-04-17 | 16.10 | $16.46 | 20304 |
| 2025-04-16 | 16.07 | $15.48 | 5500 |
| 2025-04-15 | 16.13 | $15.32 | 12032 |
| 2025-04-14 | 16.21 | $15.35 | 3600 |
| 2025-04-11 | 16.30 | $15.30 | 14000 |
| 2025-04-10 | 16.41 | $15.59 | 11500 |
| 2025-04-09 | 16.50 | $16.30 | 14900 |
| 2025-04-08 | 16.52 | $15.27 | 12237 |
| 2025-04-07 | 16.65 | $15.62 | 18800 |
| 2025-04-04 | 16.75 | $16.36 | 18100 |
| 2025-04-03 | 16.80 | $16.06 | 11821 |
| 2025-04-02 | 16.87 | $16.87 | 13600 |
| 2025-04-01 | 16.87 | $16.75 | 17146 |
| 2025-03-31 | 16.89 | $16.72 | 17200 |
| 2025-03-28 | 16.90 | $16.86 | 20601 |
| 2025-03-27 | 16.91 | $17.05 | 4522 |
| 2025-03-26 | 16.89 | $16.82 | 2528 |
| 2025-03-25 | 16.90 | $17.05 | 3200 |
| 2025-03-24 | 16.89 | $17.32 | 8500 |
| 2025-03-21 | 16.84 | $17.28 | 14400 |
| 2025-03-20 | 16.80 | $17.25 | 4500 |
| 2025-03-19 | 16.75 | $17.37 | 9610 |
| 2025-03-18 | 16.68 | $17.29 | 39218 |
| 2025-03-17 | 16.62 | $17.19 | 8600 |
| 2025-03-14 | 16.56 | $17.12 | 41434 |
| 2025-03-13 | 16.50 | $16.60 | 6730 |
| 2025-03-12 | 16.49 | $16.58 | 25219 |
| 2025-03-11 | 16.48 | $16.34 | 8530 |
| 2025-03-10 | 16.49 | $16.34 | 20000 |
| 2025-03-07 | 16.51 | $16.34 | 4948 |
| 2025-03-06 | 16.53 | $16.39 | 5900 |
| 2025-03-05 | 16.54 | $16.42 | 10700 |
| 2025-03-04 | 16.55 | $16.34 | 15037 |
| 2025-03-03 | 16.58 | $16.34 | 5831 |
| 2025-02-28 | 16.60 | $16.48 | 9530 |
| 2025-02-27 | 16.61 | $16.31 | 6200 |
| 2025-02-26 | 16.65 | $16.58 | 10500 |
| 2025-02-25 | 16.65 | $16.32 | 7500 |
| 2025-02-24 | 16.69 | $16.24 | 8500 |
| 2025-02-21 | 16.73 | $16.24 | 8900 |
| 2025-02-20 | 16.79 | $16.65 | 5605 |
| 2025-02-19 | 16.80 | $16.80 | 15711 |
| 2025-02-18 | 16.80 | $16.65 | 8742 |
| 2025-02-14 | 16.82 | $16.65 | 21400 |
| 2025-02-13 | 16.83 | $16.63 | 1100 |
| 2025-02-12 | 16.86 | $16.60 | 4700 |
| 2025-02-11 | 16.88 | $16.57 | 6149 |
| 2025-02-10 | 16.92 | $16.49 | 9000 |
| 2025-02-07 | 16.96 | $16.56 | 7130 |
| 2025-02-06 | 17.00 | $16.80 | 7142 |
| 2025-02-05 | 17.02 | $16.74 | 7732 |
| 2025-02-04 | 17.05 | $16.34 | 13800 |
| 2025-02-03 | 17.13 | $16.34 | 28000 |
| 2025-01-31 | 17.21 | $16.61 | 11000 |
| 2025-01-30 | 17.28 | $16.96 | 15312 |
| 2025-01-29 | 17.31 | $17.36 | 8400 |
| 2025-01-28 | 17.30 | $17.17 | 4500 |
| 2025-01-27 | 17.32 | $17.10 | 5100 |
| 2025-01-24 | 17.34 | $17.50 | 9100 |
| 2025-01-23 | 17.32 | $16.84 | 11900 |
| 2025-01-22 | 17.38 | $16.95 | 5808 |
| 2025-01-21 | 17.42 | $16.80 | 7211 |
| 2025-01-17 | 17.49 | $16.82 | 9935 |
| 2025-01-16 | 17.56 | $16.48 | 1100 |
| 2025-01-15 | 17.67 | $16.72 | 4500 |
| 2025-01-14 | 17.77 | $16.52 | 6100 |
| 2025-01-13 | 17.90 | $16.71 | 3100 |
| 2025-01-10 | 18.02 | $16.84 | 5102 |
| 2025-01-08 | 18.15 | $17.17 | 4230 |
| 2025-01-07 | 18.25 | $17.31 | 30600 |
| 2025-01-06 | 18.35 | $17.56 | 2700 |
| 2025-01-03 | 18.44 | $17.45 | 10247 |
| 2025-01-02 | 18.54 | $17.66 | 10000 |
| 2024-12-31 | 18.63 | $18.10 | 4000 |
| 2024-12-30 | 18.69 | $17.76 | 7000 |
| 2024-12-27 | 18.79 | $18.03 | 3320 |
| 2024-12-26 | 18.86 | $18.42 | 2600 |
| 2024-12-24 | 18.91 | $18.41 | 4601 |
| 2024-12-23 | 18.96 | $18.51 | 3600 |
| 2024-12-20 | 19.01 | $18.80 | 12131 |
| 2024-12-19 | 19.03 | $18.30 | 9500 |
| 2024-12-18 | 19.11 | $18.20 | 11400 |
| 2024-12-17 | 19.21 | $19.91 | 11600 |
| 2024-12-16 | 19.13 | $20.39 | 14334 |
| 2024-12-13 | 19.00 | $20.46 | 15015 |
| 2024-12-12 | 18.85 | $20.40 | 33719 |
| 2024-12-11 | 18.68 | $19.99 | 36049 |
| 2024-12-10 | 18.55 | $19.35 | 15400 |
| 2024-12-09 | 18.46 | $19.11 | 9900 |
| 2024-12-06 | 18.39 | $19.15 | 9700 |
| 2024-12-05 | 18.32 | $18.90 | 11200 |
| 2024-12-04 | 18.25 | $18.55 | 10612 |
| 2024-12-03 | 18.22 | $18.72 | 8800 |
| 2024-12-02 | 18.17 | $18.70 | 19413 |
| 2024-11-29 | 18.11 | $18.59 | 1000 |
| 2024-11-27 | 18.06 | $18.42 | 3219 |
| 2024-11-26 | 18.03 | $18.62 | 4315 |
| 2024-11-25 | 17.96 | $18.42 | 11028 |
| 2024-11-22 | 17.92 | $18.40 | 6632 |
| 2024-11-21 | 17.87 | $18.35 | 16200 |
| 2024-11-20 | 17.81 | $18.12 | 3000 |
| 2024-11-19 | 17.78 | $18.20 | 8916 |
| 2024-11-18 | 17.74 | $17.76 | 4000 |
| 2024-11-15 | 17.74 | $17.40 | 6315 |
| 2024-11-14 | 17.77 | $17.64 | 2500 |
| 2024-11-13 | 17.79 | $17.65 | 9841 |
| 2024-11-12 | 17.80 | $17.60 | 11500 |
| 2024-11-11 | 17.82 | $17.60 | 9017 |
| 2024-11-08 | 17.84 | $17.95 | 2031 |
| 2024-11-07 | 17.83 | $17.85 | 3806 |
| 2024-11-06 | 17.83 | $18.20 | 30000 |
| 2024-11-05 | 17.79 | $17.47 | 1526 |
| 2024-11-04 | 17.83 | $17.45 | 11900 |
| 2024-11-01 | 17.87 | $17.27 | 12900 |
| 2024-10-31 | 17.93 | $17.27 | 9241 |
| 2024-10-30 | 18.00 | $17.84 | 6216 |
| 2024-10-29 | 18.01 | $17.60 | 6509 |
| 2024-10-28 | 18.06 | $17.76 | 6122 |
| 2024-10-25 | 18.09 | $17.99 | 7502 |
| 2024-10-24 | 18.10 | $18.47 | 4300 |
| 2024-10-23 | 18.06 | $17.95 | 2700 |
| 2024-10-22 | 18.07 | $17.95 | 10306 |
| 2024-10-21 | 18.09 | $17.58 | 4139 |
| 2024-10-18 | 18.14 | $18.81 | 2330 |
| 2024-10-17 | 18.07 | $18.56 | 10722 |
| 2024-10-16 | 18.02 | $18.15 | 9800 |
| 2024-10-15 | 18.00 | $18.10 | 10220 |
| 2024-10-14 | 17.99 | $18.15 | 1446 |
| 2024-10-11 | 17.97 | $18.00 | 2600 |
| 2024-10-10 | 17.97 | $18.15 | 13312 |
| 2024-10-09 | 17.95 | $18.46 | 1200 |
| 2024-10-08 | 17.90 | $18.21 | 8313 |
| 2024-10-07 | 17.87 | $18.15 | 4432 |
| 2024-10-04 | 17.84 | $18.26 | 1904 |
| 2024-10-03 | 17.79 | $17.75 | 8800 |
| 2024-10-02 | 17.80 | $17.73 | 3520 |
| 2024-10-01 | 17.80 | $17.85 | 5616 |
| 2024-09-30 | 17.80 | $18.45 | 11300 |
| 2024-09-27 | 17.73 | $18.16 | 4300 |
| 2024-09-26 | 17.69 | $17.84 | 6400 |
| 2024-09-25 | 17.67 | $17.47 | 8041 |
| 2024-09-24 | 17.69 | $18.68 | 4800 |
| 2024-09-23 | 17.59 | $18.80 | 9123 |
| 2024-09-20 | 17.46 | $19.10 | 27335 |
| 2024-09-19 | 17.29 | $19.60 | 40238 |
| 2024-09-18 | 17.04 | $17.34 | 20010 |
| 2024-09-17 | 17.01 | $17.10 | 14732 |
| 2024-09-16 | 17.00 | $17.29 | 2342 |
| 2024-09-13 | 16.97 | $17.40 | 19200 |
| 2024-09-12 | 16.93 | $16.95 | 21216 |
| 2024-09-11 | 16.92 | $16.86 | 945 |
| 2024-09-10 | 16.93 | $16.98 | 32500 |
| 2024-09-09 | 16.93 | $16.99 | 14409 |
| 2024-09-06 | 16.92 | $16.99 | 6503 |
| 2024-09-05 | 16.91 | $17.15 | 6710 |
| 2024-09-04 | 16.89 | $17.00 | 12041 |
| 2024-09-03 | 16.88 | $17.15 | 11841 |
| 2024-08-30 | 16.85 | $17.25 | 23600 |
| 2024-08-29 | 16.80 | $16.90 | 8400 |
| 2024-08-28 | 16.79 | $16.89 | 26815 |
| 2024-08-27 | 16.78 | $16.64 | 8400 |
| 2024-08-26 | 16.80 | $16.52 | 43637 |
| 2024-08-23 | 16.83 | $16.81 | 17800 |
| 2024-08-22 | 16.83 | $16.55 | 8623 |
| 2024-08-21 | 16.86 | $16.45 | 27900 |
| 2024-08-20 | 16.90 | $16.59 | 13447 |
| 2024-08-19 | 16.94 | $16.74 | 6400 |
| 2024-08-16 | 16.96 | $16.71 | 51600 |
| 2024-08-15 | 16.98 | $17.08 | 10900 |
| 2024-08-14 | 16.97 | $16.58 | 5500 |
| 2024-08-13 | 17.01 | $16.62 | 10700 |
| 2024-08-12 | 17.06 | $16.70 | 4600 |
| 2024-08-09 | 17.09 | $16.70 | 7100 |
| 2024-08-08 | 17.14 | $17.35 | 14300 |
| 2024-08-07 | 17.11 | $16.41 | 14300 |
| 2024-08-06 | 17.19 | $16.21 | 11000 |
| 2024-08-05 | 17.29 | $15.91 | 35821 |
| 2024-08-02 | 17.43 | $16.30 | 16600 |
| 2024-08-01 | 17.55 | $16.61 | 10400 |
| 2024-07-31 | 17.65 | $17.86 | 13423 |
| 2024-07-30 | 17.63 | $17.43 | 12937 |
| 2024-07-29 | 17.65 | $17.72 | 17700 |
| 2024-07-26 | 17.65 | $18.18 | 10322 |
| 2024-07-25 | 17.59 | $18.07 | 8231 |
| 2024-07-24 | 17.54 | $18.02 | 4000 |
| 2024-07-23 | 17.49 | $18.10 | 16307 |
| 2024-07-22 | 17.42 | $17.90 | 15502 |
| 2024-07-19 | 17.37 | $17.82 | 28127 |
| 2024-07-18 | 17.33 | $17.84 | 4600 |
| 2024-07-17 | 17.27 | $18.18 | 10400 |
| 2024-07-16 | 17.18 | $18.33 | 9600 |
| 2024-07-15 | 17.06 | $17.96 | 17038 |
| 2024-07-12 | 16.96 | $17.34 | 13400 |
| 2024-07-11 | 16.92 | $17.64 | 15133 |
| 2024-07-10 | 16.85 | $16.88 | 9138 |
| 2024-07-09 | 16.84 | $16.32 | 17600 |
| 2024-07-08 | 16.90 | $16.26 | 14000 |
| 2024-07-05 | 16.97 | $16.54 | 21146 |
| 2024-07-03 | 17.01 | $16.76 | 14600 |
| 2024-07-02 | 17.04 | $16.82 | 57530 |
| 2024-07-01 | 17.06 | $16.76 | 52818 |
| 2024-06-28 | 17.09 | $17.73 | 888146 |
| 2024-06-27 | 17.02 | $18.81 | 38900 |
| 2024-06-26 | 16.84 | $18.04 | 54500 |
| 2024-06-25 | 16.71 | $17.80 | 27000 |
| 2024-06-24 | 16.60 | $17.23 | 18300 |
| 2024-06-21 | 16.53 | $16.43 | 42506 |
| 2024-06-20 | 16.54 | $16.76 | 18024 |
| 2024-06-18 | 16.52 | $16.09 | 17600 |
| 2024-06-17 | 16.56 | $16.22 | 20100 |
| 2024-06-14 | 16.60 | $15.78 | 21100 |
| 2024-06-13 | 16.68 | $16.33 | 13529 |
| 2024-06-12 | 16.72 | $16.77 | 12937 |
| 2024-06-11 | 16.71 | $16.60 | 22700 |
| 2024-06-10 | 16.73 | $16.18 | 12900 |
| 2024-06-07 | 16.78 | $16.50 | 11400 |
| 2024-06-06 | 16.81 | $16.74 | 83848 |
| 2024-06-05 | 16.82 | $16.36 | 62146 |
| 2024-06-04 | 16.87 | $16.15 | 34000 |
| 2024-06-03 | 16.95 | $16.45 | 27049 |
| 2024-05-31 | 17.00 | $16.90 | 28000 |
| 2024-05-30 | 17.01 | $16.73 | 21443 |
| 2024-05-29 | 17.04 | $16.55 | 27600 |
| 2024-05-28 | 17.09 | $16.82 | 34200 |
| 2024-05-24 | 17.12 | $17.45 | 22000 |
| 2024-05-23 | 17.08 | $17.20 | 30100 |
| 2024-05-22 | 17.07 | $18.00 | 20742 |
| 2024-05-21 | 16.97 | $17.85 | 18847 |
| 2024-05-20 | 16.88 | $17.85 | 18717 |
| 2024-05-17 | 16.78 | $17.54 | 13800 |
| 2024-05-16 | 16.70 | $17.25 | 13000 |
| 2024-05-15 | 16.64 | $17.25 | 20900 |
| 2024-05-14 | 16.57 | $17.10 | 19501 |
| 2024-05-13 | 16.52 | $16.70 | 14628 |
| 2024-05-10 | 16.50 | $16.70 | 17214 |
| 2024-05-09 | 16.48 | $16.65 | 17924 |
| 2024-05-08 | 16.46 | $16.50 | 31807 |
| 2024-05-07 | 16.46 | $16.51 | 24245 |
| 2024-05-06 | 16.45 | $16.50 | 8030 |
| 2024-05-03 | 16.45 | $16.56 | 16318 |
| 2024-05-02 | 16.43 | $16.18 | 24935 |
| 2024-05-01 | 16.46 | $15.87 | 27906 |
| 2024-04-30 | 16.52 | $15.27 | 43516 |
| 2024-04-29 | 16.65 | $15.25 | 71701 |
| 2024-04-26 | 16.80 | $15.90 | 36000 |
| 2024-04-25 | 16.90 | $15.61 | 33925 |
| 2024-04-24 | 17.03 | $15.89 | 45702 |
| 2024-04-23 | 17.15 | $16.36 | 49800 |
| 2024-04-22 | 17.24 | $15.60 | 63900 |
| 2024-04-19 | 17.41 | $17.23 | 34903 |
| 2024-04-18 | 17.43 | $16.86 | 21118 |
| 2024-04-17 | 17.49 | $16.58 | 25200 |
| 2024-04-16 | 17.58 | $16.87 | 26101 |
| 2024-04-15 | 17.66 | $17.01 | 65700 |
| 2024-04-12 | 17.73 | $16.82 | 14736 |
| 2024-04-11 | 17.82 | $17.09 | 13500 |
| 2024-04-10 | 17.90 | $17.18 | 47739 |
| 2024-04-09 | 17.97 | $17.61 | 17041 |
| 2024-04-08 | 18.01 | $17.67 | 50800 |
| 2024-04-05 | 18.05 | $17.82 | 6100 |
| 2024-04-04 | 18.07 | $17.85 | 14725 |
| 2024-04-03 | 18.10 | $17.84 | 16713 |
| 2024-04-02 | 18.12 | $18.05 | 24600 |
| 2024-04-01 | 18.13 | $17.97 | 17505 |
| 2024-03-28 | 18.15 | $18.16 | 13906 |
| 2024-03-27 | 18.15 | $18.01 | 16241 |
| 2024-03-26 | 18.16 | $17.70 | 17229 |
| 2024-03-25 | 18.21 | $17.85 | 12900 |
| 2024-03-22 | 18.25 | $18.01 | 13407 |
| 2024-03-21 | 18.27 | $18.39 | 38600 |
| 2024-03-20 | 18.26 | $18.24 | 36525 |
| 2024-03-19 | 18.26 | $17.83 | 16905 |
| 2024-03-18 | 18.31 | $17.92 | 10400 |
| 2024-03-15 | 18.35 | $18.37 | 58047 |
| 2024-03-14 | 18.35 | $17.92 | 18600 |
| 2024-03-13 | 18.39 | $18.62 | 20800 |
| 2024-03-12 | 18.37 | $18.11 | 33000 |
| 2024-03-11 | 18.39 | $17.97 | 10600 |
| 2024-03-08 | 18.44 | $18.16 | 15400 |
| 2024-03-07 | 18.47 | $18.29 | 32900 |
| 2024-03-06 | 18.49 | $18.19 | 24444 |
| 2024-03-05 | 18.52 | $18.00 | 14400 |
| 2024-03-04 | 18.57 | $17.84 | 15300 |
| 2024-03-01 | 18.65 | $17.99 | 29419 |
| 2024-02-29 | 18.72 | $18.02 | 12100 |
| 2024-02-28 | 18.79 | $17.94 | 8706 |
| 2024-02-27 | 18.88 | $17.98 | 18600 |
| 2024-02-26 | 18.97 | $18.00 | 13100 |
| 2024-02-23 | 19.08 | $18.10 | 5620 |
| 2024-02-22 | 19.18 | $18.08 | 25900 |
| 2024-02-21 | 19.30 | $18.11 | 23907 |
| 2024-02-20 | 19.42 | $18.00 | 25200 |
| 2024-02-16 | 19.57 | $18.61 | 9000 |
| 2024-02-15 | 19.67 | $19.02 | 9300 |
| 2024-02-14 | 19.74 | $18.50 | 9200 |
| 2024-02-13 | 19.87 | $17.91 | 27700 |
| 2024-02-12 | 20.08 | $19.33 | 14314 |
| 2024-02-09 | 20.15 | $18.52 | 14100 |
| 2024-02-08 | 20.33 | $18.14 | 10700 |
| 2024-02-07 | 20.56 | $18.10 | 20900 |
| 2024-02-06 | 20.82 | $18.20 | 34200 |
| 2024-02-05 | 21.09 | $19.47 | 42518 |
| 2024-02-02 | 21.26 | $19.01 | 29021 |
| 2024-02-01 | 21.50 | $18.69 | 37608 |
| 2024-01-31 | 21.79 | $18.52 | 21926 |
| 2024-01-30 | 22.14 | $20.07 | 7300 |
| 2024-01-29 | 22.36 | $20.17 | 35035 |
| 2024-01-26 | 22.59 | $21.72 | 2700 |
| 2024-01-25 | 22.68 | $21.99 | 10343 |
| 2024-01-24 | 22.75 | $21.95 | 6700 |
| 2024-01-23 | 22.83 | $21.91 | 8132 |
| 2024-01-22 | 22.93 | $21.99 | 26623 |
| 2024-01-19 | 23.03 | $22.11 | 10500 |
| 2024-01-18 | 23.13 | $21.52 | 21100 |
| 2024-01-17 | 23.30 | $21.77 | 13400 |
| 2024-01-16 | 23.46 | $22.79 | 8315 |
| 2024-01-12 | 23.53 | $21.88 | 11200 |
| 2024-01-11 | 23.70 | $23.14 | 6725 |
| 2024-01-10 | 23.76 | $23.50 | 14500 |
| 2024-01-09 | 23.79 | $23.12 | 20000 |
| 2024-01-08 | 23.86 | $24.27 | 19700 |
| 2024-01-05 | 23.81 | $23.54 | 36421 |
| 2024-01-04 | 23.84 | $23.26 | 7700 |
| 2024-01-03 | 23.90 | $23.16 | 22700 |
| 2024-01-02 | 23.98 | $24.83 | 5013 |
| 2023-12-29 | 23.89 | $24.81 | 7919 |
| 2023-12-28 | 23.79 | $24.78 | 5515 |
| 2023-12-27 | 23.69 | $25.00 | 5315 |
| 2023-12-26 | 23.55 | $24.98 | 7600 |
| 2023-12-22 | 23.40 | $25.00 | 10500 |
| 2023-12-21 | 23.23 | $24.66 | 10108 |
| 2023-12-20 | 23.08 | $24.62 | 14400 |
| 2023-12-19 | 22.92 | $24.78 | 10800 |
| 2023-12-18 | 22.72 | $24.67 | 27000 |
| 2023-12-15 | 22.52 | $25.75 | 84800 |
| 2023-12-14 | 22.18 | $24.78 | 62000 |
| 2023-12-13 | 21.91 | $24.09 | 45000 |
| 2023-12-12 | 21.68 | $22.12 | 13100 |
| 2023-12-11 | 21.63 | $21.91 | 14307 |
| 2023-12-08 | 21.60 | $22.77 | 13043 |
| 2023-12-07 | 21.48 | $22.25 | 14332 |
| 2023-12-06 | 21.40 | $21.83 | 14500 |
| 2023-12-05 | 21.35 | $22.05 | 8800 |
| 2023-12-04 | 21.28 | $22.00 | 4839 |
| 2023-12-01 | 21.20 | $21.90 | 7710 |
| 2023-11-30 | 21.13 | $20.82 | 7200 |
| 2023-11-29 | 21.16 | $21.24 | 7815 |
| 2023-11-28 | 21.15 | $20.75 | 8949 |
| 2023-11-27 | 21.19 | $21.54 | 33429 |
| 2023-11-24 | 21.16 | $21.98 | 6426 |
| 2023-11-22 | 21.07 | $22.08 | 12800 |
| 2023-11-21 | 20.96 | $22.02 | 12700 |
| 2023-11-20 | 20.85 | $22.24 | 16132 |
| 2023-11-17 | 20.70 | $22.13 | 12400 |
| 2023-11-16 | 20.55 | $21.55 | 11137 |
| 2023-11-15 | 20.45 | $21.66 | 18300 |
| 2023-11-14 | 20.32 | $22.29 | 18700 |
| 2023-11-13 | 20.12 | $20.77 | 3205 |
| 2023-11-10 | 20.05 | $20.49 | 10500 |
| 2023-11-09 | 20.00 | $20.15 | 4700 |
| 2023-11-08 | 19.98 | $20.75 | 3648 |
| 2023-11-07 | 19.90 | $20.96 | 6000 |
| 2023-11-06 | 19.79 | $20.77 | 6740 |
| 2023-11-03 | 19.69 | $20.82 | 30500 |
| 2023-11-02 | 19.57 | $19.81 | 18035 |
| 2023-11-01 | 19.54 | $19.32 | 6835 |
| 2023-10-31 | 19.57 | $19.28 | 12712 |
| 2023-10-30 | 19.60 | $19.41 | 9112 |
| 2023-10-27 | 19.62 | $19.13 | 8000 |
| 2023-10-26 | 19.67 | $19.15 | 32100 |
| 2023-10-25 | 19.73 | $19.06 | 14400 |
| 2023-10-24 | 19.80 | $19.00 | 17200 |
| 2023-10-23 | 19.88 | $18.80 | 19900 |
| 2023-10-20 | 19.99 | $18.76 | 16000 |
| 2023-10-19 | 20.12 | $19.11 | 8606 |
| 2023-10-18 | 20.23 | $19.14 | 16416 |
| 2023-10-17 | 20.34 | $19.26 | 45504 |
| 2023-10-16 | 20.46 | $19.20 | 22808 |
| 2023-10-13 | 20.59 | $19.16 | 25000 |
| 2023-10-12 | 20.74 | $19.31 | 30501 |
| 2023-10-11 | 20.89 | $19.85 | 13649 |
| 2023-10-10 | 21.00 | $20.10 | 15200 |
| 2023-10-09 | 21.09 | $20.16 | 17300 |
| 2023-10-06 | 21.19 | $20.41 | 15634 |
| 2023-10-05 | 21.28 | $20.25 | 16500 |
| 2023-10-04 | 21.38 | $20.22 | 22300 |
| 2023-10-03 | 21.51 | $19.81 | 13849 |
| 2023-10-02 | 21.68 | $20.48 | 13400 |
| 2023-09-29 | 21.81 | $20.54 | 14200 |
| 2023-09-28 | 21.95 | $20.79 | 12506 |
| 2023-09-27 | 22.07 | $20.73 | 20233 |
| 2023-09-26 | 22.21 | $20.91 | 36124 |
| 2023-09-25 | 22.34 | $21.80 | 7309 |
| 2023-09-22 | 22.40 | $22.01 | 7200 |
| 2023-09-21 | 22.44 | $22.03 | 4200 |
| 2023-09-20 | 22.49 | $22.26 | 14809 |
| 2023-09-19 | 22.51 | $22.11 | 6733 |
| 2023-09-18 | 22.55 | $22.19 | 3835 |
| 2023-09-15 | 22.59 | $22.80 | 52200 |
| 2023-09-14 | 22.57 | $22.21 | 4800 |
| 2023-09-13 | 22.61 | $21.84 | 11500 |
| 2023-09-12 | 22.69 | $22.29 | 3100 |
| 2023-09-11 | 22.73 | $22.49 | 5203 |
| 2023-09-08 | 22.75 | $22.51 | 4800 |
| 2023-09-07 | 22.78 | $22.09 | 39100 |
| 2023-09-06 | 22.85 | $22.07 | 13400 |
| 2023-09-05 | 22.93 | $22.71 | 4700 |
| 2023-09-01 | 22.96 | $22.75 | 7801 |
| 2023-08-31 | 22.98 | $22.62 | 7638 |
| 2023-08-30 | 23.02 | $22.74 | 5700 |
| 2023-08-29 | 23.05 | $23.00 | 5505 |
| 2023-08-28 | 23.05 | $22.67 | 5840 |
| 2023-08-25 | 23.09 | $22.71 | 8500 |
| 2023-08-24 | 23.13 | $22.30 | 6500 |
| 2023-08-23 | 23.22 | $22.30 | 7942 |
| 2023-08-22 | 23.32 | $22.43 | 5900 |
| 2023-08-21 | 23.41 | $22.98 | 8800 |
| 2023-08-18 | 23.46 | $22.99 | 29711 |
| 2023-08-17 | 23.51 | $22.24 | 9229 |
| 2023-08-16 | 23.64 | $22.89 | 15460 |
| 2023-08-15 | 23.72 | $23.03 | 16600 |
| 2023-08-14 | 23.79 | $23.76 | 11520 |
| 2023-08-11 | 23.79 | $23.92 | 25925 |
| 2023-08-10 | 23.78 | $23.90 | 11311 |
| 2023-08-09 | 23.77 | $23.87 | 14500 |
| 2023-08-08 | 23.76 | $23.97 | 14806 |
| 2023-08-07 | 23.73 | $24.24 | 23900 |
| 2023-08-04 | 23.68 | $24.02 | 18231 |
| 2023-08-03 | 23.64 | $23.83 | 6014 |
| 2023-08-02 | 23.62 | $23.95 | 9200 |
| 2023-08-01 | 23.59 | $24.02 | 8942 |
| 2023-07-31 | 23.54 | $23.87 | 21600 |
| 2023-07-28 | 23.51 | $24.11 | 18512 |
| 2023-07-27 | 23.45 | $24.39 | 50600 |
| 2023-07-26 | 23.35 | $24.29 | 27638 |
| 2023-07-25 | 23.25 | $24.00 | 11900 |
| 2023-07-24 | 23.17 | $24.08 | 12519 |
| 2023-07-21 | 23.07 | $24.31 | 14518 |
| 2023-07-20 | 22.94 | $23.92 | 26706 |
| 2023-07-19 | 22.84 | $23.65 | 36500 |
| 2023-07-18 | 22.75 | $23.57 | 10905 |
| 2023-07-17 | 22.67 | $22.81 | 9335 |
| 2023-07-14 | 22.65 | $22.70 | 16944 |
| 2023-07-13 | 22.65 | $23.24 | 9201 |
| 2023-07-12 | 22.59 | $22.46 | 17124 |
| 2023-07-11 | 22.60 | $22.83 | 20021 |
| 2023-07-10 | 22.58 | $22.63 | 21401 |
| 2023-07-07 | 22.57 | $22.63 | 41639 |
| 2023-07-06 | 22.56 | $22.17 | 10900 |
| 2023-07-05 | 22.60 | $22.59 | 27836 |
| 2023-07-03 | 22.61 | $22.69 | 10300 |
| 2023-06-30 | 22.60 | $22.66 | 14040 |
| 2023-06-29 | 22.59 | $22.57 | 12800 |
| 2023-06-28 | 22.59 | $22.97 | 19225 |
| 2023-06-27 | 22.55 | $22.91 | 40641 |
| 2023-06-26 | 22.52 | $22.36 | 34422 |
| 2023-06-23 | 22.53 | $21.79 | 741036 |
| 2023-06-22 | 22.61 | $23.05 | 27424 |
| 2023-06-21 | 22.56 | $23.05 | 102100 |
| 2023-06-20 | 22.51 | $23.12 | 33220 |
| 2023-06-16 | 22.45 | $23.25 | 57848 |
| 2023-06-15 | 22.36 | $23.24 | 15400 |
| 2023-06-14 | 22.27 | $22.66 | 26047 |
| 2023-06-13 | 22.23 | $23.37 | 22900 |
| 2023-06-12 | 22.11 | $23.11 | 70203 |
| 2023-06-09 | 22.01 | $23.14 | 12526 |
| 2023-06-08 | 21.89 | $23.19 | 14538 |
| 2023-06-07 | 21.75 | $23.00 | 40300 |
| 2023-06-06 | 21.62 | $22.58 | 4700 |
| 2023-06-05 | 21.52 | $21.99 | 38222 |
| 2023-06-02 | 21.47 | $22.76 | 18200 |
| 2023-06-01 | 21.33 | $21.41 | 10600 |
| 2023-05-31 | 21.32 | $21.07 | 31300 |
| 2023-05-30 | 21.35 | $21.11 | 87900 |
| 2023-05-26 | 21.38 | $22.22 | 10505 |
| 2023-05-25 | 21.29 | $22.00 | 12100 |
| 2023-05-24 | 21.21 | $21.90 | 23600 |
| 2023-05-23 | 21.14 | $21.96 | 8100 |
| 2023-05-22 | 21.05 | $21.71 | 19333 |
| 2023-05-19 | 20.98 | $21.14 | 15200 |
| 2023-05-18 | 20.97 | $21.30 | 15937 |
| 2023-05-17 | 20.93 | $21.50 | 6900 |
| 2023-05-16 | 20.87 | $20.57 | 11231 |
| 2023-05-15 | 20.90 | $20.65 | 6500 |
| 2023-05-12 | 20.93 | $19.97 | 11100 |
| 2023-05-11 | 21.03 | $20.00 | 7233 |
| 2023-05-10 | 21.14 | $20.10 | 8200 |
| 2023-05-09 | 21.25 | $19.86 | 7400 |
| 2023-05-08 | 21.40 | $20.34 | 7200 |
| 2023-05-05 | 21.51 | $20.49 | 33043 |
| 2023-05-04 | 21.62 | $19.90 | 12249 |
| 2023-05-03 | 21.80 | $20.15 | 5800 |
| 2023-05-02 | 21.97 | $20.12 | 19800 |
| 2023-05-01 | 22.16 | $21.09 | 13820 |
| 2023-04-28 | 22.28 | $21.49 | 29000 |
| 2023-04-27 | 22.36 | $21.28 | 14300 |
| 2023-04-26 | 22.47 | $20.77 | 30200 |
| 2023-04-25 | 22.65 | $20.55 | 38439 |
| 2023-04-24 | 22.88 | $21.52 | 23802 |
| 2023-04-21 | 23.02 | $21.37 | 18300 |
| 2023-04-20 | 23.19 | $21.62 | 49700 |
| 2023-04-19 | 23.36 | $22.27 | 63500 |
| 2023-04-18 | 23.47 | $22.80 | 17000 |
| 2023-04-17 | 23.54 | $22.90 | 26106 |
| 2023-04-14 | 23.61 | $22.52 | 16100 |
| 2023-04-13 | 23.72 | $22.45 | 16129 |
| 2023-04-12 | 23.86 | $22.65 | 15911 |
| 2023-04-11 | 23.99 | $22.82 | 25235 |
| 2023-04-10 | 24.11 | $22.90 | 36700 |
| 2023-04-06 | 24.24 | $22.65 | 17002 |
| 2023-04-05 | 24.40 | $22.31 | 31237 |
| 2023-04-04 | 24.62 | $22.86 | 55036 |
| 2023-04-03 | 24.81 | $23.85 | 20700 |
| 2023-03-31 | 24.91 | $23.49 | 7647 |
| 2023-03-30 | 25.06 | $23.49 | 16339 |
| 2023-03-29 | 25.22 | $24.13 | 19535 |
| 2023-03-28 | 25.34 | $24.24 | 13832 |
| 2023-03-27 | 25.45 | $24.19 | 3629 |
| 2023-03-24 | 25.59 | $24.29 | 18700 |
| 2023-03-23 | 25.72 | $24.24 | 23000 |
| 2023-03-22 | 25.88 | $24.05 | 27500 |
| 2023-03-21 | 26.07 | $23.38 | 10104 |
| 2023-03-20 | 26.36 | $22.70 | 28303 |
| 2023-03-17 | 26.74 | $23.57 | 12800 |
| 2023-03-16 | 27.08 | $24.50 | 13100 |
| 2023-03-15 | 27.35 | $23.16 | 37100 |
| 2023-03-14 | 27.79 | $23.63 | 36738 |
| 2023-03-13 | 28.23 | $23.84 | 18000 |
| 2023-03-10 | 28.69 | $25.99 | 34200 |
| 2023-03-09 | 28.97 | $27.35 | 27500 |
| 2023-03-08 | 29.14 | $28.85 | 15300 |
| 2023-03-07 | 29.17 | $28.94 | 7433 |
| 2023-03-06 | 29.20 | $29.08 | 9800 |
| 2023-03-03 | 29.21 | $28.83 | 4722 |
| 2023-03-02 | 29.25 | $29.05 | 7444 |
| 2023-03-01 | 29.27 | $29.33 | 4800 |
| 2023-02-28 | 29.26 | $29.57 | 6800 |
| 2023-02-27 | 29.23 | $29.32 | 7810 |
| 2023-02-24 | 29.22 | $29.61 | 5442 |
| 2023-02-23 | 29.18 | $29.63 | 4926 |
| 2023-02-22 | 29.13 | $29.35 | 4800 |
| 2023-02-21 | 29.11 | $29.68 | 13449 |
| 2023-02-17 | 29.05 | $29.50 | 7806 |
| 2023-02-16 | 29.01 | $29.39 | 12738 |
| 2023-02-15 | 28.96 | $29.39 | 9622 |
| 2023-02-14 | 28.92 | $29.42 | 11035 |
| 2023-02-13 | 28.87 | $29.40 | 16647 |
| 2023-02-10 | 28.81 | $29.54 | 8400 |
| 2023-02-09 | 28.73 | $29.43 | 14500 |
| 2023-02-08 | 28.66 | $29.63 | 12942 |
| 2023-02-07 | 28.56 | $29.32 | 25946 |
| 2023-02-06 | 28.48 | $29.33 | 20500 |
| 2023-02-03 | 28.39 | $29.08 | 8622 |
| 2023-02-02 | 28.32 | $29.11 | 4100 |
| 2023-02-01 | 28.23 | $28.75 | 14100 |
| 2023-01-31 | 28.18 | $28.70 | 12623 |
| 2023-01-30 | 28.12 | $28.70 | 27237 |
| 2023-01-27 | 28.06 | $28.89 | 12500 |
| 2023-01-26 | 27.98 | $28.75 | 8600 |
| 2023-01-25 | 27.90 | $28.74 | 14608 |
| 2023-01-24 | 27.81 | $29.00 | 27509 |
| 2023-01-23 | 27.68 | $28.35 | 31900 |
| 2023-01-20 | 27.61 | $28.08 | 14412 |
| 2023-01-19 | 27.56 | $27.38 | 13900 |
| 2023-01-18 | 27.58 | $27.65 | 5300 |
| 2023-01-17 | 27.57 | $27.71 | 4407 |
| 2023-01-13 | 27.56 | $27.98 | 4900 |
| 2023-01-12 | 27.51 | $28.14 | 17500 |
| 2023-01-11 | 27.45 | $27.68 | 11200 |
| 2023-01-10 | 27.42 | $27.27 | 16748 |
| 2023-01-09 | 27.44 | $27.04 | 49700 |
| 2023-01-06 | 27.48 | $26.88 | 24429 |
| 2023-01-05 | 27.55 | $26.63 | 80224 |
| 2023-01-04 | 27.64 | $27.25 | 8648 |
| 2023-01-03 | 27.68 | $27.24 | 11832 |
| 2022-12-30 | 27.73 | $27.49 | 2800 |
| 2022-12-29 | 27.76 | $27.15 | 4100 |
| 2022-12-28 | 27.82 | $27.06 | 6300 |
| 2022-12-27 | 27.90 | $27.14 | 8334 |
| 2022-12-23 | 27.98 | $27.36 | 2100 |
| 2022-12-22 | 28.04 | $27.54 | 7438 |
| 2022-12-21 | 28.10 | $27.85 | 3500 |
| 2022-12-20 | 28.12 | $27.97 | 7623 |
| 2022-12-19 | 28.14 | $27.64 | 9107 |
| 2022-12-16 | 28.19 | $27.89 | 6500 |
| 2022-12-15 | 28.22 | $27.81 | 4808 |
| 2022-12-14 | 28.27 | $28.05 | 6600 |
| 2022-12-13 | 28.29 | $28.04 | 9411 |
| 2022-12-12 | 28.32 | $28.50 | 1200 |
| 2022-12-09 | 28.30 | $28.14 | 5817 |
| 2022-12-08 | 28.31 | $28.10 | 8925 |
| 2022-12-07 | 28.34 | $28.30 | 6342 |
| 2022-12-06 | 28.34 | $28.25 | 6033 |
| 2022-12-05 | 28.35 | $28.23 | 14649 |
| 2022-12-02 | 28.36 | $28.70 | 2603 |
| 2022-12-01 | 28.33 | $28.73 | 4200 |
| 2022-11-30 | 28.28 | $28.90 | 6204 |
| 2022-11-29 | 28.22 | $28.84 | 23500 |
| 2022-11-28 | 28.15 | $28.70 | 18700 |
| 2022-11-25 | 28.10 | $28.68 | 15100 |
| 2022-11-23 | 28.04 | $29.00 | 7637 |
| 2022-11-22 | 27.93 | $29.00 | 70600 |
| 2022-11-21 | 27.82 | $29.00 | 36100 |
| 2022-11-18 | 27.70 | $29.15 | 20000 |
| 2022-11-17 | 27.55 | $28.80 | 7923 |
| 2022-11-16 | 27.41 | $28.85 | 8400 |
| 2022-11-15 | 27.26 | $28.49 | 17000 |
| 2022-11-14 | 27.13 | $28.55 | 10547 |
| 2022-11-11 | 26.98 | $28.63 | 2000 |
| 2022-11-10 | 26.81 | $28.37 | 32436 |
| 2022-11-09 | 26.65 | $28.32 | 17024 |
| 2022-11-08 | 26.47 | $28.10 | 27600 |
| 2022-11-07 | 26.30 | $28.11 | 31044 |
| 2022-11-04 | 26.11 | $27.45 | 14100 |
| 2022-11-03 | 25.97 | $27.42 | 40000 |
| 2022-11-02 | 25.81 | $27.90 | 15500 |
| 2022-11-01 | 25.59 | $27.90 | 5600 |
| 2022-10-31 | 25.35 | $27.78 | 24135 |
| 2022-10-28 | 25.10 | $27.80 | 17600 |
| 2022-10-27 | 24.81 | $28.10 | 19400 |
| 2022-10-26 | 24.46 | $27.52 | 24500 |
| 2022-10-25 | 24.14 | $25.40 | 41300 |
| 2022-10-24 | 24.01 | $25.63 | 83442 |
| 2022-10-21 | 23.84 | $25.17 | 90100 |
| 2022-10-20 | 23.70 | $24.93 | 12900 |
| 2022-10-19 | 23.57 | $24.65 | 24800 |
| 2022-10-18 | 23.46 | $25.00 | 178000 |
| 2022-10-17 | 23.29 | $24.88 | 12400 |
| 2022-10-14 | 23.13 | $23.00 | 2400 |
| 2022-10-13 | 23.14 | $22.96 | 6704 |
| 2022-10-12 | 23.16 | $22.96 | 2238 |
| 2022-10-11 | 23.18 | $22.70 | 1900 |
| 2022-10-10 | 23.23 | $22.57 | 1300 |
| 2022-10-07 | 23.30 | $22.51 | 9012 |
| 2022-10-06 | 23.38 | $23.06 | 8413 |
| 2022-10-05 | 23.42 | $23.11 | 20300 |
| 2022-10-04 | 23.45 | $22.88 | 14800 |
| 2022-10-03 | 23.51 | $23.00 | 4347 |
| 2022-09-30 | 23.56 | $22.81 | 5400 |
| 2022-09-29 | 23.64 | $23.06 | 3900 |
| 2022-09-28 | 23.70 | $23.15 | 6740 |
| 2022-09-27 | 23.76 | $23.42 | — |
| 2022-09-26 | 23.80 | $23.42 | 3525 |
| 2022-09-23 | 23.84 | $23.26 | 6625 |
| 2022-09-22 | 23.90 | $23.37 | 7900 |
| 2022-09-21 | 23.95 | $23.55 | 1120 |
| 2022-09-20 | 24.00 | $23.85 | 2138 |
| 2022-09-19 | 24.01 | $23.80 | 1613 |
| 2022-09-16 | 24.03 | $23.80 | 8600 |
| 2022-09-15 | 24.06 | $23.89 | 700 |
| 2022-09-14 | 24.08 | $23.66 | 6700 |
| 2022-09-13 | 24.12 | $23.85 | 6033 |
| 2022-09-12 | 24.15 | $23.90 | 4018 |
| 2022-09-09 | 24.18 | $23.90 | 46200 |
| 2022-09-08 | 24.20 | $23.92 | 5445 |
| 2022-09-07 | 24.23 | $24.28 | 4205 |
| 2022-09-06 | 24.23 | $24.48 | 5600 |
| 2022-09-02 | 24.20 | $24.50 | 742 |
| 2022-09-01 | 24.17 | $24.40 | 5306 |
| 2022-08-31 | 24.15 | $24.22 | 2000 |
| 2022-08-30 | 24.14 | $24.12 | 70700 |
| 2022-08-29 | 24.14 | $24.35 | 17846 |
| 2022-08-26 | 24.12 | $24.45 | 10643 |
| 2022-08-25 | 24.09 | $24.25 | 7524 |
| 2022-08-24 | 24.07 | $24.50 | 1300 |
| 2022-08-23 | 24.02 | $24.60 | 8200 |
| 2022-08-22 | 23.96 | $24.80 | 3600 |
| 2022-08-19 | 23.87 | $24.80 | 155 |
| 2022-08-18 | 23.78 | $24.80 | 1700 |
| 2022-08-17 | 23.67 | $24.70 | 1900 |
| 2022-08-16 | 23.56 | $24.70 | 26438 |
| 2022-08-15 | 23.44 | $24.21 | 12704 |
| 2022-08-12 | 23.36 | $24.19 | 13000 |
| 2022-08-11 | 23.27 | $24.00 | 2939 |
| 2022-08-10 | 23.20 | $24.16 | 2100 |
| 2022-08-09 | 23.09 | $23.70 | 11900 |
| 2022-08-08 | 23.03 | $23.65 | 832 |
| 2022-08-05 | 22.96 | $23.47 | 2643 |
| 2022-08-04 | 22.91 | $23.05 | 1009 |
| 2022-08-03 | 22.90 | $23.05 | 54200 |
| 2022-08-02 | 22.88 | $22.88 | 5800 |
| 2022-08-01 | 22.88 | $23.00 | 268724 |
| 2022-07-29 | 22.87 | $23.14 | 1100 |
| 2022-07-28 | 22.84 | $23.21 | 12736 |
| 2022-07-27 | 22.80 | $23.00 | 8108 |
| 2022-07-26 | 22.78 | $22.84 | 8000 |
| 2022-07-25 | 22.77 | $22.65 | 16500 |
| 2022-07-22 | 22.79 | $22.46 | 127 |
| 2022-07-21 | 22.82 | $22.46 | 7800 |
| 2022-07-20 | 22.86 | $22.54 | 13228 |
| 2022-07-19 | 22.89 | $22.61 | 12700 |
| 2022-07-18 | 22.92 | $22.75 | 13443 |
| 2022-07-15 | 22.94 | $22.88 | 18100 |
| 2022-07-14 | 22.95 | $22.96 | 6341 |
| 2022-07-13 | 22.95 | $22.61 | 4320 |
| 2022-07-12 | 22.98 | $22.60 | 6500 |
| 2022-07-11 | 23.02 | $22.34 | 5100 |
| 2022-07-08 | 23.09 | $22.48 | 36212 |
| 2022-07-07 | 23.16 | $22.60 | 4600 |
| 2022-07-06 | 23.22 | $22.56 | 1800 |
| 2022-07-05 | 23.28 | $22.61 | 1600 |
| 2022-07-01 | 23.36 | $22.70 | 500 |
| 2022-06-30 | 23.42 | $22.77 | 1522 |
| 2022-06-29 | 23.49 | $23.00 | 2205 |
| 2022-06-28 | 23.55 | $22.80 | 5600 |
| 2022-06-27 | 23.62 | $22.75 | 7522 |
| 2022-06-24 | 23.72 | $22.50 | 18203 |
| 2022-06-23 | 23.84 | $22.35 | 3300 |
| 2022-06-22 | 24.00 | $22.70 | 7300 |
| 2022-06-21 | 24.14 | $22.70 | 58700 |
| 2022-06-17 | 24.29 | $23.86 | 16600 |
| 2022-06-16 | 24.33 | $23.68 | 1925 |
| 2022-06-15 | 24.40 | $23.63 | 2708 |
| 2022-06-14 | 24.48 | $23.53 | 4721 |
| 2022-06-13 | 24.58 | $23.81 | 900 |
| 2022-06-10 | 24.67 | $24.13 | 2300 |
| 2022-06-09 | 24.72 | $24.07 | 6200 |
| 2022-06-08 | 24.79 | $24.36 | 2038 |
| 2022-06-07 | 24.84 | $24.66 | 3740 |
| 2022-06-06 | 24.86 | $24.70 | 2900 |
| 2022-06-03 | 24.87 | $24.99 | 2502 |
| 2022-06-02 | 24.86 | $24.85 | 1200 |
| 2022-06-01 | 24.86 | $24.89 | 3100 |
| 2022-05-31 | 24.86 | $24.77 | 4000 |
| 2022-05-27 | 24.87 | $25.18 | 2600 |
| 2022-05-26 | 24.83 | $25.21 | 6400 |
| 2022-05-25 | 24.79 | $25.08 | 422 |
| 2022-05-24 | 24.76 | $24.91 | 4500 |
| 2022-05-23 | 24.75 | $25.05 | 14344 |
| 2022-05-20 | 24.72 | $24.56 | 6224 |
| 2022-05-19 | 24.73 | $24.83 | 4226 |
| 2022-05-18 | 24.72 | $24.44 | 5400 |
| 2022-05-17 | 24.75 | $25.30 | 32204 |
| 2022-05-16 | 24.69 | $24.27 | 15200 |
| 2022-05-13 | 24.74 | $24.60 | 2422 |
| 2022-05-12 | 24.75 | $24.44 | 8203 |
| 2022-05-11 | 24.79 | $24.75 | 7935 |
| 2022-05-10 | 24.79 | $24.57 | 14714 |
| 2022-05-09 | 24.81 | $24.73 | 7226 |
| 2022-05-06 | 24.82 | $24.81 | 2605 |
| 2022-05-05 | 24.82 | $25.10 | 157628 |
| 2022-05-04 | 24.79 | $25.89 | 30400 |
| 2022-05-03 | 24.68 | $25.33 | 22532 |
| 2022-05-02 | 24.61 | $25.24 | 6614 |
| 2022-04-29 | 24.54 | $25.59 | 5711 |
| 2022-04-28 | 24.43 | $25.29 | 2949 |
| 2022-04-27 | 24.34 | $25.41 | 9200 |
| 2022-04-26 | 24.23 | $25.45 | 13700 |
| 2022-04-25 | 24.10 | $25.00 | 22447 |
| 2022-04-22 | 24.01 | $24.76 | 30417 |
| 2022-04-21 | 23.93 | $24.59 | 5430 |
| 2022-04-20 | 23.86 | $24.50 | 174016 |
| 2022-04-19 | 23.79 | $23.80 | 20300 |
| 2022-04-18 | 23.79 | $23.39 | 1300 |
| 2022-04-14 | 23.83 | $23.35 | 1330 |
| 2022-04-13 | 23.88 | $23.13 | 10631 |
| 2022-04-12 | 23.96 | $23.44 | 1700 |
| 2022-04-11 | 24.02 | $23.22 | 4912 |
| 2022-04-08 | 24.10 | $23.12 | 12312 |
| 2022-04-07 | 24.20 | $23.11 | 5631 |
| 2022-04-06 | 24.32 | $23.21 | 8700 |
| 2022-04-05 | 24.43 | $23.66 | 11900 |
| 2022-04-04 | 24.51 | $23.91 | 5800 |
| 2022-04-01 | 24.58 | $24.05 | 6400 |
| 2022-03-31 | 24.63 | $24.31 | 3148 |
| 2022-03-30 | 24.67 | $24.58 | 849 |
| 2022-03-29 | 24.68 | $24.46 | 1437 |
| 2022-03-28 | 24.70 | $24.78 | 2200 |
| 2022-03-25 | 24.69 | $24.81 | 919 |
| 2022-03-24 | 24.68 | $24.79 | 506 |
| 2022-03-23 | 24.67 | $24.88 | 6713 |
| 2022-03-22 | 24.65 | $24.90 | 4100 |
| 2022-03-21 | 24.62 | $24.55 | 1900 |
| 2022-03-18 | 24.63 | $24.89 | 2700 |
| 2022-03-17 | 24.60 | $24.55 | 24144 |
| 2022-03-16 | 24.60 | $24.53 | 3800 |
| 2022-03-15 | 24.61 | $24.54 | 8321 |
| 2022-03-14 | 24.62 | $24.40 | 1909 |
| 2022-03-11 | 24.64 | $24.41 | 1012 |
| 2022-03-10 | 24.66 | $24.20 | 1015 |
| 2022-03-09 | 24.71 | $24.09 | 6500 |
| 2022-03-08 | 24.78 | $23.75 | 4145 |
| 2022-03-07 | 24.89 | $23.52 | 22400 |
| 2022-03-04 | 25.03 | $24.66 | 5300 |
| 2022-03-03 | 25.07 | $25.25 | 1400 |
| 2022-03-02 | 25.05 | $24.83 | 8117 |
| 2022-03-01 | 25.08 | $24.81 | 5600 |
| 2022-02-28 | 25.10 | $25.04 | 8000 |
| 2022-02-25 | 25.11 | $25.68 | 6100 |
| 2022-02-24 | 25.05 | $25.10 | 6608 |
| 2022-02-23 | 25.04 | $25.26 | 5122 |
| 2022-02-22 | 25.02 | $25.41 | 16603 |
| 2022-02-18 | 24.98 | $25.30 | 5300 |
| 2022-02-17 | 24.95 | $25.30 | 6300 |
| 2022-02-16 | 24.91 | $25.44 | 1000 |
| 2022-02-15 | 24.85 | $25.40 | 8221 |
| 2022-02-14 | 24.80 | $24.89 | 3300 |
| 2022-02-11 | 24.79 | $25.10 | 5000 |
| 2022-02-10 | 24.75 | $25.04 | 3100 |
| 2022-02-09 | 24.72 | $25.14 | 9006 |
| 2022-02-08 | 24.68 | $25.32 | 3700 |
| 2022-02-07 | 24.61 | $25.00 | 2500 |
| 2022-02-04 | 24.57 | $24.80 | 52100 |
| 2022-02-03 | 24.55 | $24.83 | 1400 |
| 2022-02-02 | 24.52 | $24.83 | 6020 |
| 2022-02-01 | 24.48 | $24.70 | 11000 |
| 2022-01-31 | 24.46 | $24.96 | 5632 |
| 2022-01-28 | 24.41 | $24.80 | 2722 |
| 2022-01-27 | 24.37 | $24.81 | 8238 |
| 2022-01-26 | 24.32 | $25.00 | 35920 |
| 2022-01-25 | 24.25 | $24.45 | 10815 |
| 2022-01-24 | 24.23 | $24.20 | 12500 |
| 2022-01-21 | 24.23 | $24.20 | 5600 |
| 2022-01-20 | 24.24 | $24.35 | 2800 |
| 2022-01-19 | 24.22 | $24.20 | 3600 |
| 2022-01-18 | 24.23 | $24.24 | 4400 |
| 2022-01-14 | 24.23 | $24.35 | 10300 |
| 2022-01-13 | 24.21 | $24.70 | 2336 |
| 2022-01-12 | 24.16 | $24.55 | 4300 |
| 2022-01-11 | 24.12 | $24.17 | 1339 |
| 2022-01-10 | 24.11 | $24.71 | 614 |
| 2022-01-07 | 24.05 | $24.70 | 6042 |
| 2022-01-06 | 23.98 | $24.25 | 3618 |
| 2022-01-05 | 23.96 | $24.16 | 11331 |
| 2022-01-04 | 23.93 | $24.52 | 5500 |
| 2022-01-03 | 23.87 | $24.26 | 7300 |
| 2021-12-31 | 23.83 | $24.59 | 2800 |
| 2021-12-30 | 23.75 | $24.35 | 2400 |
| 2021-12-29 | 23.69 | $24.43 | 51500 |
| 2021-12-28 | 23.61 | $23.69 | 66902 |
| 2021-12-27 | 23.60 | $23.98 | 1900 |
| 2021-12-23 | 23.56 | $23.82 | 4300 |
| 2021-12-22 | 23.54 | $23.25 | 3100 |
| 2021-12-21 | 23.57 | $23.33 | 17418 |
| 2021-12-20 | 23.59 | $23.48 | 18500 |
| 2021-12-17 | 23.60 | $23.33 | 29500 |
| 2021-12-16 | 23.63 | $23.27 | 3846 |
| 2021-12-15 | 23.67 | $23.94 | 12100 |
| 2021-12-14 | 23.64 | $22.84 | 6831 |
| 2021-12-13 | 23.73 | $23.05 | 19400 |
| 2021-12-10 | 23.80 | $23.22 | 36046 |
| 2021-12-09 | 23.86 | $23.02 | 2246 |
| 2021-12-08 | 23.95 | $23.02 | 23400 |
| 2021-12-07 | 24.04 | $23.36 | 6200 |
| 2021-12-06 | 24.12 | $23.25 | 13002 |
| 2021-12-03 | 24.21 | $23.21 | 6200 |
| 2021-12-02 | 24.31 | $23.40 | 14100 |
| 2021-12-01 | 24.41 | $23.50 | 4018 |
| 2021-11-30 | 24.50 | $23.53 | 8339 |
| 2021-11-29 | 24.61 | $23.71 | 5725 |
| 2021-11-26 | 24.70 | $24.50 | 2311 |
| 2021-11-24 | 24.72 | $24.55 | 2923 |
| 2021-11-23 | 24.74 | $24.30 | 2515 |
| 2021-11-22 | 24.78 | $24.40 | 4200 |
| 2021-11-19 | 24.82 | $24.46 | 12700 |
| 2021-11-18 | 24.86 | $24.77 | 3400 |
| 2021-11-17 | 24.87 | $24.79 | 3800 |
| 2021-11-16 | 24.88 | $24.90 | 5815 |
| 2021-11-15 | 24.88 | $24.99 | 4300 |
| 2021-11-12 | 24.87 | $24.35 | 6500 |
| 2021-11-11 | 24.92 | $25.14 | 1500 |
| 2021-11-10 | 24.90 | $24.88 | 3600 |
| 2021-11-09 | 24.90 | $24.90 | 3800 |
| 2021-11-08 | 24.90 | $25.61 | 1700 |
| 2021-11-05 | 24.83 | $24.90 | 6513 |
| 2021-11-04 | 24.82 | $24.90 | 6246 |
| 2021-11-03 | 24.81 | $24.75 | 61121 |
| 2021-11-02 | 24.82 | $24.75 | 4747 |
| 2021-11-01 | 24.82 | $24.74 | 14000 |
| 2021-10-29 | 24.83 | $25.00 | 26600 |
| 2021-10-28 | 24.82 | $25.04 | 1429 |
| 2021-10-27 | 24.79 | $25.60 | 2800 |
| 2021-10-26 | 24.71 | $25.73 | 10900 |
| 2021-10-25 | 24.60 | $25.67 | 11400 |
| 2021-10-22 | 24.49 | $26.00 | 27000 |
| 2021-10-21 | 24.33 | $25.42 | 42004 |
| 2021-10-20 | 24.21 | $24.84 | 49200 |
| 2021-10-19 | 24.15 | $24.45 | 12400 |
| 2021-10-18 | 24.12 | $24.24 | 9222 |
| 2021-10-15 | 24.10 | $24.44 | 5400 |
| 2021-10-14 | 24.07 | $24.60 | 13413 |
| 2021-10-13 | 24.01 | $24.60 | 19908 |
| 2021-10-12 | 23.95 | $24.52 | 1838 |
| 2021-10-11 | 23.89 | $24.35 | 8236 |
| 2021-10-08 | 23.84 | $24.20 | 24601 |
| 2021-10-07 | 23.80 | $24.26 | 26800 |
| 2021-10-06 | 23.75 | $24.25 | 2500 |
| 2021-10-05 | 23.70 | $24.25 | 3908 |
| 2021-10-04 | 23.64 | $24.20 | 1700 |
| 2021-10-01 | 23.58 | $24.24 | 2921 |
| 2021-09-30 | 23.52 | $23.99 | 4500 |
| 2021-09-29 | 23.47 | $24.22 | 13100 |
| 2021-09-28 | 23.39 | $24.08 | 35515 |
| 2021-09-27 | 23.31 | $24.25 | 25232 |
| 2021-09-24 | 23.21 | $23.00 | 4705 |
| 2021-09-23 | 23.24 | $23.24 | 8244 |
| 2021-09-22 | 23.24 | $22.99 | 6200 |
| 2021-09-21 | 23.26 | $22.66 | 12924 |
| 2021-09-20 | 23.33 | $22.89 | 3243 |
| 2021-09-17 | 23.37 | $23.52 | 34943 |
| 2021-09-16 | 23.36 | $23.19 | 10222 |
| 2021-09-15 | 23.37 | $22.87 | 7900 |
| 2021-09-14 | 23.43 | $22.88 | 8400 |
| 2021-09-13 | 23.48 | $22.83 | 10800 |
| 2021-09-10 | 23.55 | $23.00 | 14233 |
| 2021-09-09 | 23.61 | $23.25 | 9011 |
| 2021-09-08 | 23.65 | $23.64 | 4300 |
| 2021-09-07 | 23.65 | $23.61 | 6831 |
| 2021-09-03 | 23.65 | $23.60 | 725 |
| 2021-09-02 | 23.66 | $23.70 | 1329 |
| 2021-09-01 | 23.65 | $23.65 | 6605 |
| 2021-08-31 | 23.66 | $23.35 | 9401 |
| 2021-08-30 | 23.69 | $23.38 | 7500 |
| 2021-08-27 | 23.72 | $23.47 | 12600 |
| 2021-08-26 | 23.75 | $23.83 | 10630 |
| 2021-08-25 | 23.74 | $23.40 | 6914 |
| 2021-08-24 | 23.77 | $23.59 | 3417 |
| 2021-08-23 | 23.79 | $23.52 | 10333 |
| 2021-08-20 | 23.82 | $24.39 | 2933 |
| 2021-08-19 | 23.76 | $23.73 | 6219 |
| 2021-08-18 | 23.76 | $23.61 | 3300 |
| 2021-08-17 | 23.78 | $23.71 | 2748 |
| 2021-08-16 | 23.79 | $23.72 | 2202 |
| 2021-08-13 | 23.79 | $23.49 | 8742 |
| 2021-08-12 | 23.83 | $23.81 | 1000 |
| 2021-08-11 | 23.83 | $23.98 | 5426 |
| 2021-08-10 | 23.81 | $23.95 | 3017 |
| 2021-08-09 | 23.80 | $23.97 | 5800 |
| 2021-08-06 | 23.78 | $24.00 | 13700 |
| 2021-08-05 | 23.76 | $24.18 | 2900 |
| 2021-08-04 | 23.71 | $23.63 | 3206 |
| 2021-08-03 | 23.72 | $23.92 | 10414 |
| 2021-08-02 | 23.70 | $23.91 | 15000 |
| 2021-07-30 | 23.68 | $24.10 | 6039 |
| 2021-07-29 | 23.63 | $24.22 | 10912 |
| 2021-07-28 | 23.57 | $23.98 | 5500 |
| 2021-07-27 | 23.53 | $24.08 | 7217 |
| 2021-07-26 | 23.47 | $24.45 | 23259 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.98
2026-07-24
Close Price
$23.49
Vol: 11312
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.95
Average
21.70
Maximum
29.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.98 | $23.49 | 11312 |
| 2026-07-23 | 24.05 | $23.08 | 35925 |
| 2026-07-22 | 24.17 | $23.30 | 57739 |
| 2026-07-21 | 24.27 | $23.39 | 42400 |
| 2026-07-20 | 24.37 | $24.49 | 82524 |
| 2026-07-17 | 24.36 | $24.10 | 24300 |
| 2026-07-16 | 24.39 | $24.87 | 32244 |
| 2026-07-15 | 24.34 | $24.18 | 19600 |
| 2026-07-14 | 24.35 | $24.13 | 33300 |
| 2026-07-13 | 24.38 | $24.19 | 29900 |
| 2026-07-10 | 24.40 | $24.16 | 10518 |
| 2026-07-09 | 24.42 | $24.00 | 21300 |
| 2026-07-08 | 24.46 | $24.02 | 19130 |
| 2026-07-07 | 24.49 | $24.06 | 21723 |
| 2026-07-06 | 24.52 | $24.65 | 20006 |
| 2026-07-02 | 24.49 | $24.64 | 21200 |
| 2026-07-01 | 24.45 | $25.09 | 46720 |
| 2026-06-30 | 24.36 | $24.69 | 30100 |
| 2026-06-29 | 24.30 | $24.65 | 54500 |
| 2026-06-26 | 24.23 | $25.10 | 206800 |
| 2026-06-25 | 24.11 | $24.29 | 30800 |
| 2026-06-24 | 24.06 | $24.74 | 165630 |
| 2026-06-23 | 23.96 | $24.51 | 100815 |
| 2026-06-22 | 23.88 | $24.11 | 33127 |
| 2026-06-18 | 23.82 | $23.86 | 82800 |
| 2026-06-17 | 23.79 | $23.59 | 30643 |
| 2026-06-16 | 23.78 | $24.09 | 35730 |
| 2026-06-15 | 23.71 | $24.17 | 40100 |
| 2026-06-12 | 23.63 | $24.93 | 37100 |
| 2026-06-11 | 23.46 | $24.40 | 55830 |
| 2026-06-10 | 23.34 | $24.24 | 42437 |
| 2026-06-09 | 23.22 | $24.09 | 32000 |
| 2026-06-08 | 23.11 | $23.90 | 22500 |
| 2026-06-05 | 23.01 | $23.87 | 38500 |
| 2026-06-04 | 22.92 | $23.31 | 49725 |
| 2026-06-03 | 22.88 | $22.67 | 38623 |
| 2026-06-02 | 22.91 | $23.23 | 25831 |
| 2026-06-01 | 22.88 | $22.96 | 37900 |
| 2026-05-29 | 22.88 | $22.89 | 43343 |
| 2026-05-28 | 22.90 | $23.04 | 42319 |
| 2026-05-27 | 22.90 | $22.98 | 41500 |
| 2026-05-26 | 22.91 | $23.03 | 40926 |
| 2026-05-22 | 22.93 | $23.04 | 29148 |
| 2026-05-21 | 22.95 | $23.17 | 61939 |
| 2026-05-20 | 22.96 | $22.99 | 45500 |
| 2026-05-19 | 22.99 | $22.41 | 43335 |
| 2026-05-18 | 23.08 | $22.39 | 18300 |
| 2026-05-15 | 23.18 | $22.07 | 47900 |
| 2026-05-14 | 23.32 | $22.66 | 21600 |
| 2026-05-13 | 23.41 | $22.44 | 23944 |
| 2026-05-12 | 23.52 | $22.91 | 27222 |
| 2026-05-11 | 23.60 | $22.85 | 34900 |
| 2026-05-08 | 23.67 | $23.50 | 23205 |
| 2026-05-07 | 23.69 | $23.51 | 23327 |
| 2026-05-06 | 23.71 | $23.36 | 43866 |
| 2026-05-05 | 23.73 | $23.41 | 23400 |
| 2026-05-04 | 23.75 | $23.13 | 34300 |
| 2026-05-01 | 23.80 | $23.87 | 57600 |
| 2026-04-30 | 23.77 | $23.42 | 33200 |
| 2026-04-29 | 23.77 | $23.85 | 47200 |
| 2026-04-28 | 23.73 | $24.75 | 122000 |
| 2026-04-27 | 23.59 | $24.39 | 263221 |
| 2026-04-24 | 23.47 | $23.86 | 32400 |
| 2026-04-23 | 23.39 | $23.77 | 33800 |
| 2026-04-22 | 23.31 | $23.56 | 32238 |
| 2026-04-21 | 23.24 | $23.52 | 49637 |
| 2026-04-20 | 23.17 | $24.24 | 55700 |
| 2026-04-17 | 23.02 | $24.24 | 100934 |
| 2026-04-16 | 22.85 | $23.23 | 39534 |
| 2026-04-15 | 22.77 | $23.36 | 23800 |
| 2026-04-14 | 22.67 | $23.29 | 25900 |
| 2026-04-13 | 22.56 | $23.28 | 34508 |
| 2026-04-10 | 22.45 | $23.24 | 34800 |
| 2026-04-09 | 22.34 | $23.61 | 73138 |
| 2026-04-08 | 22.17 | $23.06 | 61900 |
| 2026-04-07 | 22.06 | $22.70 | 39200 |
| 2026-04-06 | 21.98 | $22.71 | 45700 |
| 2026-04-02 | 21.89 | $22.48 | 74400 |
| 2026-04-01 | 21.83 | $22.41 | 30749 |
| 2026-03-31 | 21.77 | $22.20 | 38000 |
| 2026-03-30 | 21.73 | $22.04 | 90906 |
| 2026-03-27 | 21.71 | $21.81 | 24400 |
| 2026-03-26 | 21.72 | $22.00 | 30900 |
| 2026-03-25 | 21.70 | $22.01 | 34700 |
| 2026-03-24 | 21.69 | $21.94 | 59200 |
| 2026-03-23 | 21.69 | $21.75 | 49400 |
| 2026-03-20 | 21.71 | $21.19 | 76000 |
| 2026-03-19 | 21.79 | $21.27 | 26700 |
| 2026-03-18 | 21.87 | $21.00 | 34901 |
| 2026-03-17 | 21.98 | $21.61 | 48300 |
| 2026-03-16 | 22.04 | $21.76 | 30600 |
| 2026-03-13 | 22.08 | $21.41 | 27600 |
| 2026-03-12 | 22.17 | $21.49 | 23042 |
| 2026-03-11 | 22.24 | $21.57 | 34639 |
| 2026-03-10 | 22.32 | $22.21 | 68600 |
| 2026-03-09 | 22.34 | $21.98 | 103800 |
| 2026-03-06 | 22.38 | $22.11 | 75816 |
| 2026-03-05 | 22.42 | $22.16 | 98700 |
| 2026-03-04 | 22.45 | $22.68 | 104248 |
| 2026-03-03 | 22.43 | $22.10 | 122800 |
| 2026-03-02 | 22.47 | $22.21 | 25000 |
| 2026-02-27 | 22.50 | $22.20 | 44200 |
| 2026-02-26 | 22.52 | $22.90 | 268911 |
| 2026-02-25 | 22.46 | $22.76 | 74713 |
| 2026-02-24 | 22.41 | $22.20 | 23300 |
| 2026-02-23 | 22.40 | $22.16 | 33918 |
| 2026-02-20 | 22.39 | $22.81 | 74400 |
| 2026-02-19 | 22.31 | $22.65 | 30900 |
| 2026-02-18 | 22.23 | $22.23 | 23220 |
| 2026-02-17 | 22.18 | $22.51 | 29700 |
| 2026-02-13 | 22.09 | $22.28 | 26719 |
| 2026-02-12 | 22.01 | $22.30 | 47300 |
| 2026-02-11 | 21.93 | $22.44 | 38642 |
| 2026-02-10 | 21.82 | $22.56 | 71000 |
| 2026-02-09 | 21.68 | $22.68 | 46324 |
| 2026-02-06 | 21.52 | $22.86 | 37700 |
| 2026-02-05 | 21.33 | $22.60 | 61720 |
| 2026-02-04 | 21.16 | $22.86 | 53715 |
| 2026-02-03 | 20.94 | $22.71 | 96700 |
| 2026-02-02 | 20.72 | $22.38 | 137200 |
| 2026-01-30 | 20.53 | $21.41 | 92800 |
| 2026-01-29 | 20.42 | $21.16 | 113848 |
| 2026-01-28 | 20.33 | $20.75 | 62200 |
| 2026-01-27 | 20.28 | $20.61 | 89800 |
| 2026-01-26 | 20.25 | $20.17 | 40700 |
| 2026-01-23 | 20.26 | $20.51 | 62308 |
| 2026-01-22 | 20.24 | $21.20 | 133434 |
| 2026-01-21 | 20.16 | $20.21 | 64900 |
| 2026-01-20 | 20.17 | $19.85 | 17600 |
| 2026-01-16 | 20.23 | $20.31 | 18408 |
| 2026-01-15 | 20.26 | $20.42 | 42430 |
| 2026-01-14 | 20.27 | $20.06 | 16900 |
| 2026-01-13 | 20.34 | $20.05 | 35523 |
| 2026-01-12 | 20.40 | $20.03 | 23901 |
| 2026-01-09 | 20.48 | $20.03 | 12480 |
| 2026-01-08 | 20.55 | $20.31 | 23700 |
| 2026-01-07 | 20.60 | $19.79 | 30601 |
| 2026-01-06 | 20.70 | $19.86 | 49012 |
| 2026-01-05 | 20.79 | $19.86 | 38900 |
| 2026-01-02 | 20.88 | $19.86 | 18200 |
| 2025-12-31 | 20.98 | $20.36 | 26001 |
| 2025-12-30 | 21.02 | $20.40 | 20613 |
| 2025-12-29 | 21.06 | $20.71 | 13148 |
| 2025-12-26 | 21.06 | $21.01 | 11327 |
| 2025-12-24 | 21.02 | $21.11 | 6900 |
| 2025-12-23 | 20.97 | $21.00 | 64900 |
| 2025-12-22 | 20.91 | $20.97 | 45837 |
| 2025-12-19 | 20.85 | $21.42 | 60100 |
| 2025-12-18 | 20.74 | $22.00 | 49514 |
| 2025-12-17 | 20.55 | $21.76 | 29400 |
| 2025-12-16 | 20.36 | $21.74 | 41047 |
| 2025-12-15 | 20.16 | $21.75 | 61500 |
| 2025-12-12 | 19.95 | $21.50 | 57249 |
| 2025-12-11 | 19.74 | $20.67 | 34900 |
| 2025-12-10 | 19.61 | $20.38 | 76200 |
| 2025-12-09 | 19.49 | $20.07 | 26306 |
| 2025-12-08 | 19.39 | $20.05 | 26400 |
| 2025-12-05 | 19.28 | $19.82 | 44313 |
| 2025-12-04 | 19.19 | $20.05 | 69711 |
| 2025-12-03 | 19.06 | $20.10 | 62818 |
| 2025-12-02 | 18.93 | $19.72 | 39200 |
| 2025-12-01 | 18.83 | $19.58 | 52520 |
| 2025-11-28 | 18.74 | $19.49 | 6737 |
| 2025-11-26 | 18.65 | $19.48 | 24400 |
| 2025-11-25 | 18.55 | $19.43 | 62800 |
| 2025-11-24 | 18.47 | $18.80 | 20118 |
| 2025-11-21 | 18.44 | $18.93 | 33700 |
| 2025-11-20 | 18.40 | $18.61 | 22200 |
| 2025-11-19 | 18.40 | $18.21 | 15800 |
| 2025-11-18 | 18.43 | $18.20 | 16403 |
| 2025-11-17 | 18.47 | $18.15 | 13300 |
| 2025-11-14 | 18.51 | $18.69 | 20000 |
| 2025-11-13 | 18.50 | $18.47 | 29100 |
| 2025-11-12 | 18.51 | $18.32 | 28100 |
| 2025-11-11 | 18.54 | $18.19 | 23633 |
| 2025-11-10 | 18.59 | $18.15 | 22100 |
| 2025-11-07 | 18.64 | $18.12 | 48336 |
| 2025-11-06 | 18.70 | $18.18 | 50220 |
| 2025-11-05 | 18.76 | $18.58 | 21200 |
| 2025-11-04 | 18.79 | $18.66 | 19345 |
| 2025-11-03 | 18.82 | $18.84 | 18000 |
| 2025-10-31 | 18.84 | $18.55 | 227041 |
| 2025-10-30 | 18.89 | $18.58 | 38410 |
| 2025-10-29 | 18.95 | $18.53 | 42100 |
| 2025-10-28 | 19.02 | $19.13 | 31500 |
| 2025-10-27 | 19.04 | $19.33 | 44600 |
| 2025-10-24 | 19.05 | $19.40 | 48600 |
| 2025-10-23 | 19.06 | $18.65 | 27803 |
| 2025-10-22 | 19.16 | $18.89 | 44600 |
| 2025-10-21 | 19.24 | $18.54 | 30800 |
| 2025-10-20 | 19.37 | $18.14 | 23745 |
| 2025-10-17 | 19.55 | $18.31 | 19100 |
| 2025-10-16 | 19.73 | $18.40 | 22300 |
| 2025-10-15 | 19.92 | $19.18 | 20300 |
| 2025-10-14 | 20.04 | $19.32 | 29240 |
| 2025-10-13 | 20.15 | $19.03 | 15110 |
| 2025-10-10 | 20.30 | $19.01 | 30800 |
| 2025-10-09 | 20.47 | $19.68 | 28328 |
| 2025-10-08 | 20.59 | $19.68 | 16125 |
| 2025-10-07 | 20.71 | $19.95 | 12245 |
| 2025-10-06 | 20.82 | $20.01 | 25441 |
| 2025-10-03 | 20.93 | $20.27 | 34000 |
| 2025-10-02 | 21.02 | $20.31 | 27448 |
| 2025-10-01 | 21.12 | $20.41 | 37531 |
| 2025-09-30 | 21.22 | $20.83 | 24206 |
| 2025-09-29 | 21.29 | $20.78 | 10300 |
| 2025-09-26 | 21.37 | $21.03 | 24200 |
| 2025-09-25 | 21.44 | $20.99 | 15134 |
| 2025-09-24 | 21.52 | $21.10 | 12205 |
| 2025-09-23 | 21.59 | $21.27 | 39300 |
| 2025-09-22 | 21.66 | $21.42 | 50900 |
| 2025-09-19 | 21.72 | $21.55 | 130100 |
| 2025-09-18 | 21.76 | $21.09 | 64000 |
| 2025-09-17 | 21.86 | $20.94 | 85600 |
| 2025-09-16 | 21.97 | $21.21 | 72900 |
| 2025-09-15 | 22.06 | $21.30 | 29929 |
| 2025-09-12 | 22.14 | $21.69 | 14329 |
| 2025-09-11 | 22.18 | $21.70 | 10200 |
| 2025-09-10 | 22.22 | $21.61 | 29201 |
| 2025-09-09 | 22.26 | $21.92 | 9000 |
| 2025-09-08 | 22.27 | $22.07 | 16905 |
| 2025-09-05 | 22.26 | $22.13 | 15043 |
| 2025-09-04 | 22.23 | $22.31 | 17936 |
| 2025-09-03 | 22.17 | $22.32 | 18129 |
| 2025-09-02 | 22.10 | $22.39 | 26004 |
| 2025-08-29 | 22.01 | $22.65 | 13648 |
| 2025-08-28 | 21.88 | $22.58 | 14438 |
| 2025-08-27 | 21.74 | $22.86 | 14600 |
| 2025-08-26 | 21.57 | $22.93 | 11000 |
| 2025-08-25 | 21.38 | $22.70 | 6928 |
| 2025-08-22 | 21.21 | $22.79 | 38100 |
| 2025-08-21 | 21.01 | $21.75 | 6119 |
| 2025-08-20 | 20.92 | $21.77 | 10200 |
| 2025-08-19 | 20.82 | $21.69 | 7800 |
| 2025-08-18 | 20.72 | $21.31 | 7000 |
| 2025-08-15 | 20.66 | $21.30 | 8724 |
| 2025-08-14 | 20.59 | $21.43 | 16136 |
| 2025-08-13 | 20.50 | $21.74 | 16722 |
| 2025-08-12 | 20.37 | $21.43 | 26246 |
| 2025-08-11 | 20.26 | $20.42 | 13200 |
| 2025-08-08 | 20.24 | $20.24 | 24900 |
| 2025-08-07 | 20.24 | $19.70 | 23701 |
| 2025-08-06 | 20.30 | $19.70 | 22300 |
| 2025-08-05 | 20.36 | $19.75 | 23235 |
| 2025-08-04 | 20.41 | $19.95 | 17714 |
| 2025-08-01 | 20.45 | $19.92 | 24218 |
| 2025-07-31 | 20.49 | $20.20 | 19600 |
| 2025-07-30 | 20.51 | $20.41 | 19500 |
| 2025-07-29 | 20.50 | $20.55 | 12122 |
| 2025-07-28 | 20.47 | $20.75 | 19624 |
| 2025-07-25 | 20.41 | $21.16 | 14717 |
| 2025-07-24 | 20.30 | $21.30 | 17200 |
| 2025-07-23 | 20.16 | $21.66 | 29900 |
| 2025-07-22 | 19.98 | $21.41 | 56107 |
| 2025-07-21 | 19.81 | $19.99 | 16900 |
| 2025-07-18 | 19.76 | $19.68 | 11601 |
| 2025-07-17 | 19.73 | $19.61 | 27721 |
| 2025-07-16 | 19.71 | $19.56 | 15917 |
| 2025-07-15 | 19.68 | $19.51 | 22940 |
| 2025-07-14 | 19.65 | $20.01 | 10500 |
| 2025-07-11 | 19.57 | $20.00 | 17235 |
| 2025-07-10 | 19.48 | $20.31 | 19938 |
| 2025-07-09 | 19.35 | $20.21 | 14600 |
| 2025-07-08 | 19.22 | $20.25 | 41231 |
| 2025-07-07 | 19.08 | $20.20 | 56311 |
| 2025-07-03 | 18.94 | $20.73 | 10738 |
| 2025-07-02 | 18.73 | $19.97 | 52502 |
| 2025-07-01 | 18.59 | $19.43 | 53529 |
| 2025-06-30 | 18.50 | $18.90 | 27519 |
| 2025-06-27 | 18.45 | $18.90 | 849926 |
| 2025-06-26 | 18.41 | $18.68 | 17626 |
| 2025-06-25 | 18.39 | $18.50 | 35200 |
| 2025-06-24 | 18.40 | $18.65 | 36002 |
| 2025-06-23 | 18.39 | $18.51 | 42300 |
| 2025-06-20 | 18.40 | $18.30 | 17131 |
| 2025-06-18 | 18.43 | $18.23 | 14300 |
| 2025-06-17 | 18.48 | $18.00 | 18745 |
| 2025-06-16 | 18.56 | $18.20 | 18728 |
| 2025-06-13 | 18.62 | $18.25 | 14704 |
| 2025-06-12 | 18.69 | $18.46 | 18700 |
| 2025-06-11 | 18.74 | $18.45 | 12533 |
| 2025-06-10 | 18.80 | $18.48 | 34000 |
| 2025-06-09 | 18.86 | $18.26 | 13200 |
| 2025-06-06 | 18.94 | $18.20 | 23500 |
| 2025-06-05 | 19.04 | $18.20 | 29700 |
| 2025-06-04 | 19.14 | $18.46 | 28800 |
| 2025-06-03 | 19.21 | $18.90 | 23724 |
| 2025-06-02 | 19.25 | $18.70 | 54814 |
| 2025-05-30 | 19.31 | $18.91 | 11100 |
| 2025-05-29 | 19.35 | $18.95 | 30600 |
| 2025-05-28 | 19.38 | $18.94 | 24101 |
| 2025-05-27 | 19.42 | $19.38 | 36041 |
| 2025-05-23 | 19.41 | $19.40 | 22500 |
| 2025-05-22 | 19.40 | $19.42 | 28000 |
| 2025-05-21 | 19.39 | $19.50 | 13516 |
| 2025-05-20 | 19.36 | $19.82 | 13600 |
| 2025-05-19 | 19.29 | $19.30 | 32600 |
| 2025-05-16 | 19.25 | $19.39 | 18000 |
| 2025-05-15 | 19.20 | $19.62 | 15600 |
| 2025-05-14 | 19.10 | $19.80 | 31800 |
| 2025-05-13 | 18.96 | $19.73 | 52600 |
| 2025-05-12 | 18.81 | $19.44 | 10834 |
| 2025-05-09 | 18.67 | $19.05 | 16336 |
| 2025-05-08 | 18.55 | $18.95 | 31800 |
| 2025-05-07 | 18.43 | $19.00 | 24024 |
| 2025-05-06 | 18.28 | $19.23 | 15700 |
| 2025-05-05 | 18.09 | $19.04 | 14500 |
| 2025-05-02 | 17.91 | $19.61 | 41112 |
| 2025-05-01 | 17.66 | $18.91 | 54539 |
| 2025-04-30 | 17.47 | $19.12 | 38200 |
| 2025-04-29 | 17.24 | $18.89 | 14734 |
| 2025-04-28 | 17.02 | $19.10 | 30222 |
| 2025-04-25 | 16.78 | $18.65 | 68900 |
| 2025-04-24 | 16.57 | $18.71 | 39100 |
| 2025-04-23 | 16.34 | $18.36 | 30700 |
| 2025-04-22 | 16.15 | $17.79 | 24509 |
| 2025-04-21 | 16.00 | $16.64 | 21000 |
| 2025-04-17 | 15.97 | $16.46 | 20304 |
| 2025-04-16 | 15.95 | $15.48 | 5500 |
| 2025-04-15 | 16.04 | $15.32 | 12032 |
| 2025-04-14 | 16.16 | $15.35 | 3600 |
| 2025-04-11 | 16.28 | $15.30 | 14000 |
| 2025-04-10 | 16.41 | $15.59 | 11500 |
| 2025-04-09 | 16.53 | $16.30 | 14900 |
| 2025-04-08 | 16.57 | $15.27 | 12237 |
| 2025-04-07 | 16.72 | $15.62 | 18800 |
| 2025-04-04 | 16.84 | $16.36 | 18100 |
| 2025-04-03 | 16.88 | $16.06 | 11821 |
| 2025-04-02 | 16.96 | $16.87 | 13600 |
| 2025-04-01 | 16.96 | $16.75 | 17146 |
| 2025-03-31 | 16.97 | $16.72 | 17200 |
| 2025-03-28 | 16.98 | $16.86 | 20601 |
| 2025-03-27 | 16.97 | $17.05 | 4522 |
| 2025-03-26 | 16.94 | $16.82 | 2528 |
| 2025-03-25 | 16.94 | $17.05 | 3200 |
| 2025-03-24 | 16.90 | $17.32 | 8500 |
| 2025-03-21 | 16.84 | $17.28 | 14400 |
| 2025-03-20 | 16.78 | $17.25 | 4500 |
| 2025-03-19 | 16.71 | $17.37 | 9610 |
| 2025-03-18 | 16.63 | $17.29 | 39218 |
| 2025-03-17 | 16.56 | $17.19 | 8600 |
| 2025-03-14 | 16.49 | $17.12 | 41434 |
| 2025-03-13 | 16.43 | $16.60 | 6730 |
| 2025-03-12 | 16.42 | $16.58 | 25219 |
| 2025-03-11 | 16.41 | $16.34 | 8530 |
| 2025-03-10 | 16.42 | $16.34 | 20000 |
| 2025-03-07 | 16.43 | $16.34 | 4948 |
| 2025-03-06 | 16.45 | $16.39 | 5900 |
| 2025-03-05 | 16.46 | $16.42 | 10700 |
| 2025-03-04 | 16.47 | $16.34 | 15037 |
| 2025-03-03 | 16.48 | $16.34 | 5831 |
| 2025-02-28 | 16.50 | $16.48 | 9530 |
| 2025-02-27 | 16.51 | $16.31 | 6200 |
| 2025-02-26 | 16.54 | $16.58 | 10500 |
| 2025-02-25 | 16.54 | $16.32 | 7500 |
| 2025-02-24 | 16.58 | $16.24 | 8500 |
| 2025-02-21 | 16.62 | $16.24 | 8900 |
| 2025-02-20 | 16.67 | $16.65 | 5605 |
| 2025-02-19 | 16.69 | $16.80 | 15711 |
| 2025-02-18 | 16.69 | $16.65 | 8742 |
| 2025-02-14 | 16.70 | $16.65 | 21400 |
| 2025-02-13 | 16.71 | $16.63 | 1100 |
| 2025-02-12 | 16.73 | $16.60 | 4700 |
| 2025-02-11 | 16.74 | $16.57 | 6149 |
| 2025-02-10 | 16.77 | $16.49 | 9000 |
| 2025-02-07 | 16.80 | $16.56 | 7130 |
| 2025-02-06 | 16.82 | $16.80 | 7142 |
| 2025-02-05 | 16.83 | $16.74 | 7732 |
| 2025-02-04 | 16.84 | $16.34 | 13800 |
| 2025-02-03 | 16.90 | $16.34 | 28000 |
| 2025-01-31 | 16.97 | $16.61 | 11000 |
| 2025-01-30 | 17.02 | $16.96 | 15312 |
| 2025-01-29 | 17.03 | $17.36 | 8400 |
| 2025-01-28 | 17.02 | $17.17 | 4500 |
| 2025-01-27 | 17.02 | $17.10 | 5100 |
| 2025-01-24 | 17.04 | $17.50 | 9100 |
| 2025-01-23 | 17.03 | $16.84 | 11900 |
| 2025-01-22 | 17.08 | $16.95 | 5808 |
| 2025-01-21 | 17.14 | $16.80 | 7211 |
| 2025-01-17 | 17.21 | $16.82 | 9935 |
| 2025-01-16 | 17.30 | $16.48 | 1100 |
| 2025-01-15 | 17.44 | $16.72 | 4500 |
| 2025-01-14 | 17.57 | $16.52 | 6100 |
| 2025-01-13 | 17.75 | $16.71 | 3100 |
| 2025-01-10 | 17.92 | $16.84 | 5102 |
| 2025-01-08 | 18.08 | $17.17 | 4230 |
| 2025-01-07 | 18.23 | $17.31 | 30600 |
| 2025-01-06 | 18.37 | $17.56 | 2700 |
| 2025-01-03 | 18.50 | $17.45 | 10247 |
| 2025-01-02 | 18.64 | $17.66 | 10000 |
| 2024-12-31 | 18.76 | $18.10 | 4000 |
| 2024-12-30 | 18.85 | $17.76 | 7000 |
| 2024-12-27 | 18.97 | $18.03 | 3320 |
| 2024-12-26 | 19.07 | $18.42 | 2600 |
| 2024-12-24 | 19.13 | $18.41 | 4601 |
| 2024-12-23 | 19.19 | $18.51 | 3600 |
| 2024-12-20 | 19.25 | $18.80 | 12131 |
| 2024-12-19 | 19.27 | $18.30 | 9500 |
| 2024-12-18 | 19.34 | $18.20 | 11400 |
| 2024-12-17 | 19.42 | $19.91 | 11600 |
| 2024-12-16 | 19.33 | $20.39 | 14334 |
| 2024-12-13 | 19.17 | $20.46 | 15015 |
| 2024-12-12 | 19.00 | $20.40 | 33719 |
| 2024-12-11 | 18.82 | $19.99 | 36049 |
| 2024-12-10 | 18.67 | $19.35 | 15400 |
| 2024-12-09 | 18.57 | $19.11 | 9900 |
| 2024-12-06 | 18.48 | $19.15 | 9700 |
| 2024-12-05 | 18.39 | $18.90 | 11200 |
| 2024-12-04 | 18.32 | $18.55 | 10612 |
| 2024-12-03 | 18.27 | $18.72 | 8800 |
| 2024-12-02 | 18.21 | $18.70 | 19413 |
| 2024-11-29 | 18.13 | $18.59 | 1000 |
| 2024-11-27 | 18.07 | $18.42 | 3219 |
| 2024-11-26 | 18.01 | $18.62 | 4315 |
| 2024-11-25 | 17.93 | $18.42 | 11028 |
| 2024-11-22 | 17.87 | $18.40 | 6632 |
| 2024-11-21 | 17.81 | $18.35 | 16200 |
| 2024-11-20 | 17.75 | $18.12 | 3000 |
| 2024-11-19 | 17.72 | $18.20 | 8916 |
| 2024-11-18 | 17.67 | $17.76 | 4000 |
| 2024-11-15 | 17.67 | $17.40 | 6315 |
| 2024-11-14 | 17.71 | $17.64 | 2500 |
| 2024-11-13 | 17.73 | $17.65 | 9841 |
| 2024-11-12 | 17.75 | $17.60 | 11500 |
| 2024-11-11 | 17.78 | $17.60 | 9017 |
| 2024-11-08 | 17.81 | $17.95 | 2031 |
| 2024-11-07 | 17.80 | $17.85 | 3806 |
| 2024-11-06 | 17.81 | $18.20 | 30000 |
| 2024-11-05 | 17.79 | $17.47 | 1526 |
| 2024-11-04 | 17.84 | $17.45 | 11900 |
| 2024-11-01 | 17.89 | $17.27 | 12900 |
| 2024-10-31 | 17.97 | $17.27 | 9241 |
| 2024-10-30 | 18.05 | $17.84 | 6216 |
| 2024-10-29 | 18.07 | $17.60 | 6509 |
| 2024-10-28 | 18.12 | $17.76 | 6122 |
| 2024-10-25 | 18.15 | $17.99 | 7502 |
| 2024-10-24 | 18.17 | $18.47 | 4300 |
| 2024-10-23 | 18.13 | $17.95 | 2700 |
| 2024-10-22 | 18.15 | $17.95 | 10306 |
| 2024-10-21 | 18.16 | $17.58 | 4139 |
| 2024-10-18 | 18.22 | $18.81 | 2330 |
| 2024-10-17 | 18.16 | $18.56 | 10722 |
| 2024-10-16 | 18.13 | $18.15 | 9800 |
| 2024-10-15 | 18.14 | $18.10 | 10220 |
| 2024-10-14 | 18.15 | $18.15 | 1446 |
| 2024-10-11 | 18.14 | $18.00 | 2600 |
| 2024-10-10 | 18.15 | $18.15 | 13312 |
| 2024-10-09 | 18.14 | $18.46 | 1200 |
| 2024-10-08 | 18.09 | $18.21 | 8313 |
| 2024-10-07 | 18.06 | $18.15 | 4432 |
| 2024-10-04 | 18.03 | $18.26 | 1904 |
| 2024-10-03 | 17.98 | $17.75 | 8800 |
| 2024-10-02 | 17.98 | $17.73 | 3520 |
| 2024-10-01 | 17.98 | $17.85 | 5616 |
| 2024-09-30 | 17.96 | $18.45 | 11300 |
| 2024-09-27 | 17.88 | $18.16 | 4300 |
| 2024-09-26 | 17.82 | $17.84 | 6400 |
| 2024-09-25 | 17.79 | $17.47 | 8041 |
| 2024-09-24 | 17.79 | $18.68 | 4800 |
| 2024-09-23 | 17.66 | $18.80 | 9123 |
| 2024-09-20 | 17.51 | $19.10 | 27335 |
| 2024-09-19 | 17.32 | $19.60 | 40238 |
| 2024-09-18 | 17.07 | $17.34 | 20010 |
| 2024-09-17 | 17.03 | $17.10 | 14732 |
| 2024-09-16 | 17.01 | $17.29 | 2342 |
| 2024-09-13 | 16.97 | $17.40 | 19200 |
| 2024-09-12 | 16.92 | $16.95 | 21216 |
| 2024-09-11 | 16.91 | $16.86 | 945 |
| 2024-09-10 | 16.91 | $16.98 | 32500 |
| 2024-09-09 | 16.89 | $16.99 | 14409 |
| 2024-09-06 | 16.88 | $16.99 | 6503 |
| 2024-09-05 | 16.86 | $17.15 | 6710 |
| 2024-09-04 | 16.83 | $17.00 | 12041 |
| 2024-09-03 | 16.80 | $17.15 | 11841 |
| 2024-08-30 | 16.76 | $17.25 | 23600 |
| 2024-08-29 | 16.70 | $16.90 | 8400 |
| 2024-08-28 | 16.67 | $16.89 | 26815 |
| 2024-08-27 | 16.65 | $16.64 | 8400 |
| 2024-08-26 | 16.66 | $16.52 | 43637 |
| 2024-08-23 | 16.68 | $16.81 | 17800 |
| 2024-08-22 | 16.68 | $16.55 | 8623 |
| 2024-08-21 | 16.72 | $16.45 | 27900 |
| 2024-08-20 | 16.77 | $16.59 | 13447 |
| 2024-08-19 | 16.81 | $16.74 | 6400 |
| 2024-08-16 | 16.85 | $16.71 | 51600 |
| 2024-08-15 | 16.89 | $17.08 | 10900 |
| 2024-08-14 | 16.91 | $16.58 | 5500 |
| 2024-08-13 | 16.97 | $16.62 | 10700 |
| 2024-08-12 | 17.05 | $16.70 | 4600 |
| 2024-08-09 | 17.12 | $16.70 | 7100 |
| 2024-08-08 | 17.19 | $17.35 | 14300 |
| 2024-08-07 | 17.21 | $16.41 | 14300 |
| 2024-08-06 | 17.31 | $16.21 | 11000 |
| 2024-08-05 | 17.44 | $15.91 | 35821 |
| 2024-08-02 | 17.59 | $16.30 | 16600 |
| 2024-08-01 | 17.71 | $16.61 | 10400 |
| 2024-07-31 | 17.80 | $17.86 | 13423 |
| 2024-07-30 | 17.77 | $17.43 | 12937 |
| 2024-07-29 | 17.77 | $17.72 | 17700 |
| 2024-07-26 | 17.75 | $18.18 | 10322 |
| 2024-07-25 | 17.68 | $18.07 | 8231 |
| 2024-07-24 | 17.63 | $18.02 | 4000 |
| 2024-07-23 | 17.58 | $18.10 | 16307 |
| 2024-07-22 | 17.52 | $17.90 | 15502 |
| 2024-07-19 | 17.47 | $17.82 | 28127 |
| 2024-07-18 | 17.42 | $17.84 | 4600 |
| 2024-07-17 | 17.36 | $18.18 | 10400 |
| 2024-07-16 | 17.26 | $18.33 | 9600 |
| 2024-07-15 | 17.14 | $17.96 | 17038 |
| 2024-07-12 | 17.04 | $17.34 | 13400 |
| 2024-07-11 | 16.99 | $17.64 | 15133 |
| 2024-07-10 | 16.92 | $16.88 | 9138 |
| 2024-07-09 | 16.91 | $16.32 | 17600 |
| 2024-07-08 | 16.96 | $16.26 | 14000 |
| 2024-07-05 | 17.02 | $16.54 | 21146 |
| 2024-07-03 | 17.04 | $16.76 | 14600 |
| 2024-07-02 | 17.05 | $16.82 | 57530 |
| 2024-07-01 | 17.05 | $16.76 | 52818 |
| 2024-06-28 | 17.05 | $17.73 | 888146 |
| 2024-06-27 | 16.95 | $18.81 | 38900 |
| 2024-06-26 | 16.75 | $18.04 | 54500 |
| 2024-06-25 | 16.61 | $17.80 | 27000 |
| 2024-06-24 | 16.49 | $17.23 | 18300 |
| 2024-06-21 | 16.42 | $16.43 | 42506 |
| 2024-06-20 | 16.44 | $16.76 | 18024 |
| 2024-06-18 | 16.43 | $16.09 | 17600 |
| 2024-06-17 | 16.50 | $16.22 | 20100 |
| 2024-06-14 | 16.56 | $15.78 | 21100 |
| 2024-06-13 | 16.67 | $16.33 | 13529 |
| 2024-06-12 | 16.73 | $16.77 | 12937 |
| 2024-06-11 | 16.75 | $16.60 | 22700 |
| 2024-06-10 | 16.78 | $16.18 | 12900 |
| 2024-06-07 | 16.86 | $16.50 | 11400 |
| 2024-06-06 | 16.91 | $16.74 | 83848 |
| 2024-06-05 | 16.93 | $16.36 | 62146 |
| 2024-06-04 | 17.00 | $16.15 | 34000 |
| 2024-06-03 | 17.08 | $16.45 | 27049 |
| 2024-05-31 | 17.13 | $16.90 | 28000 |
| 2024-05-30 | 17.14 | $16.73 | 21443 |
| 2024-05-29 | 17.16 | $16.55 | 27600 |
| 2024-05-28 | 17.20 | $16.82 | 34200 |
| 2024-05-24 | 17.20 | $17.45 | 22000 |
| 2024-05-23 | 17.13 | $17.20 | 30100 |
| 2024-05-22 | 17.07 | $18.00 | 20742 |
| 2024-05-21 | 16.94 | $17.85 | 18847 |
| 2024-05-20 | 16.80 | $17.85 | 18717 |
| 2024-05-17 | 16.66 | $17.54 | 13800 |
| 2024-05-16 | 16.55 | $17.25 | 13000 |
| 2024-05-15 | 16.46 | $17.25 | 20900 |
| 2024-05-14 | 16.37 | $17.10 | 19501 |
| 2024-05-13 | 16.29 | $16.70 | 14628 |
| 2024-05-10 | 16.25 | $16.70 | 17214 |
| 2024-05-09 | 16.21 | $16.65 | 17924 |
| 2024-05-08 | 16.18 | $16.50 | 31807 |
| 2024-05-07 | 16.17 | $16.51 | 24245 |
| 2024-05-06 | 16.16 | $16.50 | 8030 |
| 2024-05-03 | 16.16 | $16.56 | 16318 |
| 2024-05-02 | 16.16 | $16.18 | 24935 |
| 2024-05-01 | 16.20 | $15.87 | 27906 |
| 2024-04-30 | 16.28 | $15.27 | 43516 |
| 2024-04-29 | 16.43 | $15.25 | 71701 |
| 2024-04-26 | 16.59 | $15.90 | 36000 |
| 2024-04-25 | 16.71 | $15.61 | 33925 |
| 2024-04-24 | 16.86 | $15.89 | 45702 |
| 2024-04-23 | 17.00 | $16.36 | 49800 |
| 2024-04-22 | 17.10 | $15.60 | 63900 |
| 2024-04-19 | 17.28 | $17.23 | 34903 |
| 2024-04-18 | 17.31 | $16.86 | 21118 |
| 2024-04-17 | 17.38 | $16.58 | 25200 |
| 2024-04-16 | 17.49 | $16.87 | 26101 |
| 2024-04-15 | 17.57 | $17.01 | 65700 |
| 2024-04-12 | 17.65 | $16.82 | 14736 |
| 2024-04-11 | 17.75 | $17.09 | 13500 |
| 2024-04-10 | 17.83 | $17.18 | 47739 |
| 2024-04-09 | 17.91 | $17.61 | 17041 |
| 2024-04-08 | 17.95 | $17.67 | 50800 |
| 2024-04-05 | 17.99 | $17.82 | 6100 |
| 2024-04-04 | 18.01 | $17.85 | 14725 |
| 2024-04-03 | 18.03 | $17.84 | 16713 |
| 2024-04-02 | 18.05 | $18.05 | 24600 |
| 2024-04-01 | 18.06 | $17.97 | 17505 |
| 2024-03-28 | 18.07 | $18.16 | 13906 |
| 2024-03-27 | 18.06 | $18.01 | 16241 |
| 2024-03-26 | 18.06 | $17.70 | 17229 |
| 2024-03-25 | 18.10 | $17.85 | 12900 |
| 2024-03-22 | 18.12 | $18.01 | 13407 |
| 2024-03-21 | 18.13 | $18.39 | 38600 |
| 2024-03-20 | 18.10 | $18.24 | 36525 |
| 2024-03-19 | 18.09 | $17.83 | 16905 |
| 2024-03-18 | 18.11 | $17.92 | 10400 |
| 2024-03-15 | 18.13 | $18.37 | 58047 |
| 2024-03-14 | 18.11 | $17.92 | 18600 |
| 2024-03-13 | 18.13 | $18.62 | 20800 |
| 2024-03-12 | 18.09 | $18.11 | 33000 |
| 2024-03-11 | 18.09 | $17.97 | 10600 |
| 2024-03-08 | 18.12 | $18.16 | 15400 |
| 2024-03-07 | 18.13 | $18.29 | 32900 |
| 2024-03-06 | 18.12 | $18.19 | 24444 |
| 2024-03-05 | 18.12 | $18.00 | 14400 |
| 2024-03-04 | 18.15 | $17.84 | 15300 |
| 2024-03-01 | 18.20 | $17.99 | 29419 |
| 2024-02-29 | 18.24 | $18.02 | 12100 |
| 2024-02-28 | 18.27 | $17.94 | 8706 |
| 2024-02-27 | 18.33 | $17.98 | 18600 |
| 2024-02-26 | 18.39 | $18.00 | 13100 |
| 2024-02-23 | 18.47 | $18.10 | 5620 |
| 2024-02-22 | 18.55 | $18.08 | 25900 |
| 2024-02-21 | 18.66 | $18.11 | 23907 |
| 2024-02-20 | 18.78 | $18.00 | 25200 |
| 2024-02-16 | 18.93 | $18.61 | 9000 |
| 2024-02-15 | 19.04 | $19.02 | 9300 |
| 2024-02-14 | 19.13 | $18.50 | 9200 |
| 2024-02-13 | 19.28 | $17.91 | 27700 |
| 2024-02-12 | 19.50 | $19.33 | 14314 |
| 2024-02-09 | 19.61 | $18.52 | 14100 |
| 2024-02-08 | 19.81 | $18.14 | 10700 |
| 2024-02-07 | 20.08 | $18.10 | 20900 |
| 2024-02-06 | 20.37 | $18.20 | 34200 |
| 2024-02-05 | 20.68 | $19.47 | 42518 |
| 2024-02-02 | 20.89 | $19.01 | 29021 |
| 2024-02-01 | 21.17 | $18.69 | 37608 |
| 2024-01-31 | 21.49 | $18.52 | 21926 |
| 2024-01-30 | 21.87 | $20.07 | 7300 |
| 2024-01-29 | 22.11 | $20.17 | 35035 |
| 2024-01-26 | 22.37 | $21.72 | 2700 |
| 2024-01-25 | 22.50 | $21.99 | 10343 |
| 2024-01-24 | 22.62 | $21.95 | 6700 |
| 2024-01-23 | 22.75 | $21.91 | 8132 |
| 2024-01-22 | 22.91 | $21.99 | 26623 |
| 2024-01-19 | 23.06 | $22.11 | 10500 |
| 2024-01-18 | 23.22 | $21.52 | 21100 |
| 2024-01-17 | 23.45 | $21.77 | 13400 |
| 2024-01-16 | 23.67 | $22.79 | 8315 |
| 2024-01-12 | 23.81 | $21.88 | 11200 |
| 2024-01-11 | 24.05 | $23.14 | 6725 |
| 2024-01-10 | 24.15 | $23.50 | 14500 |
| 2024-01-09 | 24.22 | $23.12 | 20000 |
| 2024-01-08 | 24.32 | $24.27 | 19700 |
| 2024-01-05 | 24.31 | $23.54 | 36421 |
| 2024-01-04 | 24.35 | $23.26 | 7700 |
| 2024-01-03 | 24.42 | $23.16 | 22700 |
| 2024-01-02 | 24.48 | $24.83 | 5013 |
| 2023-12-29 | 24.38 | $24.81 | 7919 |
| 2023-12-28 | 24.26 | $24.78 | 5515 |
| 2023-12-27 | 24.12 | $25.00 | 5315 |
| 2023-12-26 | 23.95 | $24.98 | 7600 |
| 2023-12-22 | 23.76 | $25.00 | 10500 |
| 2023-12-21 | 23.55 | $24.66 | 10108 |
| 2023-12-20 | 23.36 | $24.62 | 14400 |
| 2023-12-19 | 23.17 | $24.78 | 10800 |
| 2023-12-18 | 22.94 | $24.67 | 27000 |
| 2023-12-15 | 22.72 | $25.75 | 84800 |
| 2023-12-14 | 22.37 | $24.78 | 62000 |
| 2023-12-13 | 22.10 | $24.09 | 45000 |
| 2023-12-12 | 21.89 | $22.12 | 13100 |
| 2023-12-11 | 21.86 | $21.91 | 14307 |
| 2023-12-08 | 21.84 | $22.77 | 13043 |
| 2023-12-07 | 21.73 | $22.25 | 14332 |
| 2023-12-06 | 21.66 | $21.83 | 14500 |
| 2023-12-05 | 21.62 | $22.05 | 8800 |
| 2023-12-04 | 21.56 | $22.00 | 4839 |
| 2023-12-01 | 21.50 | $21.90 | 7710 |
| 2023-11-30 | 21.44 | $20.82 | 7200 |
| 2023-11-29 | 21.47 | $21.24 | 7815 |
| 2023-11-28 | 21.45 | $20.75 | 8949 |
| 2023-11-27 | 21.48 | $21.54 | 33429 |
| 2023-11-24 | 21.41 | $21.98 | 6426 |
| 2023-11-22 | 21.30 | $22.08 | 12800 |
| 2023-11-21 | 21.15 | $22.02 | 12700 |
| 2023-11-20 | 21.00 | $22.24 | 16132 |
| 2023-11-17 | 20.81 | $22.13 | 12400 |
| 2023-11-16 | 20.62 | $21.55 | 11137 |
| 2023-11-15 | 20.47 | $21.66 | 18300 |
| 2023-11-14 | 20.30 | $22.29 | 18700 |
| 2023-11-13 | 20.05 | $20.77 | 3205 |
| 2023-11-10 | 19.94 | $20.49 | 10500 |
| 2023-11-09 | 19.85 | $20.15 | 4700 |
| 2023-11-08 | 19.79 | $20.75 | 3648 |
| 2023-11-07 | 19.67 | $20.96 | 6000 |
| 2023-11-06 | 19.52 | $20.77 | 6740 |
| 2023-11-03 | 19.39 | $20.82 | 30500 |
| 2023-11-02 | 19.25 | $19.81 | 18035 |
| 2023-11-01 | 19.21 | $19.32 | 6835 |
| 2023-10-31 | 19.22 | $19.28 | 12712 |
| 2023-10-30 | 19.24 | $19.41 | 9112 |
| 2023-10-27 | 19.25 | $19.13 | 8000 |
| 2023-10-26 | 19.30 | $19.15 | 32100 |
| 2023-10-25 | 19.35 | $19.06 | 14400 |
| 2023-10-24 | 19.41 | $19.00 | 17200 |
| 2023-10-23 | 19.49 | $18.80 | 19900 |
| 2023-10-20 | 19.61 | $18.76 | 16000 |
| 2023-10-19 | 19.74 | $19.11 | 8606 |
| 2023-10-18 | 19.85 | $19.14 | 16416 |
| 2023-10-17 | 19.98 | $19.26 | 45504 |
| 2023-10-16 | 20.11 | $19.20 | 22808 |
| 2023-10-13 | 20.26 | $19.16 | 25000 |
| 2023-10-12 | 20.43 | $19.31 | 30501 |
| 2023-10-11 | 20.60 | $19.85 | 13649 |
| 2023-10-10 | 20.72 | $20.10 | 15200 |
| 2023-10-09 | 20.84 | $20.16 | 17300 |
| 2023-10-06 | 20.95 | $20.41 | 15634 |
| 2023-10-05 | 21.06 | $20.25 | 16500 |
| 2023-10-04 | 21.19 | $20.22 | 22300 |
| 2023-10-03 | 21.33 | $19.81 | 13849 |
| 2023-10-02 | 21.52 | $20.48 | 13400 |
| 2023-09-29 | 21.66 | $20.54 | 14200 |
| 2023-09-28 | 21.81 | $20.79 | 12506 |
| 2023-09-27 | 21.94 | $20.73 | 20233 |
| 2023-09-26 | 22.09 | $20.91 | 36124 |
| 2023-09-25 | 22.22 | $21.80 | 7309 |
| 2023-09-22 | 22.28 | $22.01 | 7200 |
| 2023-09-21 | 22.32 | $22.03 | 4200 |
| 2023-09-20 | 22.36 | $22.26 | 14809 |
| 2023-09-19 | 22.38 | $22.11 | 6733 |
| 2023-09-18 | 22.41 | $22.19 | 3835 |
| 2023-09-15 | 22.44 | $22.80 | 52200 |
| 2023-09-14 | 22.42 | $22.21 | 4800 |
| 2023-09-13 | 22.45 | $21.84 | 11500 |
| 2023-09-12 | 22.52 | $22.29 | 3100 |
| 2023-09-11 | 22.55 | $22.49 | 5203 |
| 2023-09-08 | 22.58 | $22.51 | 4800 |
| 2023-09-07 | 22.60 | $22.09 | 39100 |
| 2023-09-06 | 22.68 | $22.07 | 13400 |
| 2023-09-05 | 22.77 | $22.71 | 4700 |
| 2023-09-01 | 22.80 | $22.75 | 7801 |
| 2023-08-31 | 22.84 | $22.62 | 7638 |
| 2023-08-30 | 22.89 | $22.74 | 5700 |
| 2023-08-29 | 22.94 | $23.00 | 5505 |
| 2023-08-28 | 22.97 | $22.67 | 5840 |
| 2023-08-25 | 23.04 | $22.71 | 8500 |
| 2023-08-24 | 23.10 | $22.30 | 6500 |
| 2023-08-23 | 23.22 | $22.30 | 7942 |
| 2023-08-22 | 23.35 | $22.43 | 5900 |
| 2023-08-21 | 23.47 | $22.98 | 8800 |
| 2023-08-18 | 23.55 | $22.99 | 29711 |
| 2023-08-17 | 23.63 | $22.24 | 9229 |
| 2023-08-16 | 23.79 | $22.89 | 15460 |
| 2023-08-15 | 23.89 | $23.03 | 16600 |
| 2023-08-14 | 23.98 | $23.76 | 11520 |
| 2023-08-11 | 24.00 | $23.92 | 25925 |
| 2023-08-10 | 23.99 | $23.90 | 11311 |
| 2023-08-09 | 23.99 | $23.87 | 14500 |
| 2023-08-08 | 23.98 | $23.97 | 14806 |
| 2023-08-07 | 23.95 | $24.24 | 23900 |
| 2023-08-04 | 23.89 | $24.02 | 18231 |
| 2023-08-03 | 23.85 | $23.83 | 6014 |
| 2023-08-02 | 23.82 | $23.95 | 9200 |
| 2023-08-01 | 23.77 | $24.02 | 8942 |
| 2023-07-31 | 23.70 | $23.87 | 21600 |
| 2023-07-28 | 23.65 | $24.11 | 18512 |
| 2023-07-27 | 23.56 | $24.39 | 50600 |
| 2023-07-26 | 23.44 | $24.29 | 27638 |
| 2023-07-25 | 23.33 | $24.00 | 11900 |
| 2023-07-24 | 23.23 | $24.08 | 12519 |
| 2023-07-21 | 23.11 | $24.31 | 14518 |
| 2023-07-20 | 22.97 | $23.92 | 26706 |
| 2023-07-19 | 22.86 | $23.65 | 36500 |
| 2023-07-18 | 22.78 | $23.57 | 10905 |
| 2023-07-17 | 22.69 | $22.81 | 9335 |
| 2023-07-14 | 22.69 | $22.70 | 16944 |
| 2023-07-13 | 22.69 | $23.24 | 9201 |
| 2023-07-12 | 22.65 | $22.46 | 17124 |
| 2023-07-11 | 22.68 | $22.83 | 20021 |
| 2023-07-10 | 22.67 | $22.63 | 21401 |
| 2023-07-07 | 22.69 | $22.63 | 41639 |
| 2023-07-06 | 22.71 | $22.17 | 10900 |
| 2023-07-05 | 22.78 | $22.59 | 27836 |
| 2023-07-03 | 22.80 | $22.69 | 10300 |
| 2023-06-30 | 22.82 | $22.66 | 14040 |
| 2023-06-29 | 22.83 | $22.57 | 12800 |
| 2023-06-28 | 22.84 | $22.97 | 19225 |
| 2023-06-27 | 22.81 | $22.91 | 40641 |
| 2023-06-26 | 22.77 | $22.36 | 34422 |
| 2023-06-23 | 22.79 | $21.79 | 741036 |
| 2023-06-22 | 22.87 | $23.05 | 27424 |
| 2023-06-21 | 22.81 | $23.05 | 102100 |
| 2023-06-20 | 22.76 | $23.12 | 33220 |
| 2023-06-16 | 22.68 | $23.25 | 57848 |
| 2023-06-15 | 22.59 | $23.24 | 15400 |
| 2023-06-14 | 22.48 | $22.66 | 26047 |
| 2023-06-13 | 22.42 | $23.37 | 22900 |
| 2023-06-12 | 22.29 | $23.11 | 70203 |
| 2023-06-09 | 22.16 | $23.14 | 12526 |
| 2023-06-08 | 22.01 | $23.19 | 14538 |
| 2023-06-07 | 21.84 | $23.00 | 40300 |
| 2023-06-06 | 21.68 | $22.58 | 4700 |
| 2023-06-05 | 21.55 | $21.99 | 38222 |
| 2023-06-02 | 21.46 | $22.76 | 18200 |
| 2023-06-01 | 21.29 | $21.41 | 10600 |
| 2023-05-31 | 21.24 | $21.07 | 31300 |
| 2023-05-30 | 21.22 | $21.11 | 87900 |
| 2023-05-26 | 21.20 | $22.22 | 10505 |
| 2023-05-25 | 21.06 | $22.00 | 12100 |
| 2023-05-24 | 20.95 | $21.90 | 23600 |
| 2023-05-23 | 20.83 | $21.96 | 8100 |
| 2023-05-22 | 20.71 | $21.71 | 19333 |
| 2023-05-19 | 20.61 | $21.14 | 15200 |
| 2023-05-18 | 20.56 | $21.30 | 15937 |
| 2023-05-17 | 20.50 | $21.50 | 6900 |
| 2023-05-16 | 20.43 | $20.57 | 11231 |
| 2023-05-15 | 20.45 | $20.65 | 6500 |
| 2023-05-12 | 20.48 | $19.97 | 11100 |
| 2023-05-11 | 20.58 | $20.00 | 7233 |
| 2023-05-10 | 20.69 | $20.10 | 8200 |
| 2023-05-09 | 20.81 | $19.86 | 7400 |
| 2023-05-08 | 20.96 | $20.34 | 7200 |
| 2023-05-05 | 21.08 | $20.49 | 33043 |
| 2023-05-04 | 21.19 | $19.90 | 12249 |
| 2023-05-03 | 21.37 | $20.15 | 5800 |
| 2023-05-02 | 21.54 | $20.12 | 19800 |
| 2023-05-01 | 21.74 | $21.09 | 13820 |
| 2023-04-28 | 21.85 | $21.49 | 29000 |
| 2023-04-27 | 21.93 | $21.28 | 14300 |
| 2023-04-26 | 22.04 | $20.77 | 30200 |
| 2023-04-25 | 22.23 | $20.55 | 38439 |
| 2023-04-24 | 22.44 | $21.52 | 23802 |
| 2023-04-21 | 22.58 | $21.37 | 18300 |
| 2023-04-20 | 22.75 | $21.62 | 49700 |
| 2023-04-19 | 22.91 | $22.27 | 63500 |
| 2023-04-18 | 23.01 | $22.80 | 17000 |
| 2023-04-17 | 23.06 | $22.90 | 26106 |
| 2023-04-14 | 23.10 | $22.52 | 16100 |
| 2023-04-13 | 23.18 | $22.45 | 16129 |
| 2023-04-12 | 23.28 | $22.65 | 15911 |
| 2023-04-11 | 23.37 | $22.82 | 25235 |
| 2023-04-10 | 23.44 | $22.90 | 36700 |
| 2023-04-06 | 23.52 | $22.65 | 17002 |
| 2023-04-05 | 23.64 | $22.31 | 31237 |
| 2023-04-04 | 23.83 | $22.86 | 55036 |
| 2023-04-03 | 23.99 | $23.85 | 20700 |
| 2023-03-31 | 24.09 | $23.49 | 7647 |
| 2023-03-30 | 24.25 | $23.49 | 16339 |
| 2023-03-29 | 24.43 | $24.13 | 19535 |
| 2023-03-28 | 24.57 | $24.24 | 13832 |
| 2023-03-27 | 24.73 | $24.19 | 3629 |
| 2023-03-24 | 24.92 | $24.29 | 18700 |
| 2023-03-23 | 25.13 | $24.24 | 23000 |
| 2023-03-22 | 25.37 | $24.05 | 27500 |
| 2023-03-21 | 25.65 | $23.38 | 10104 |
| 2023-03-20 | 26.02 | $22.70 | 28303 |
| 2023-03-17 | 26.49 | $23.57 | 12800 |
| 2023-03-16 | 26.90 | $24.50 | 13100 |
| 2023-03-15 | 27.25 | $23.16 | 37100 |
| 2023-03-14 | 27.76 | $23.63 | 36738 |
| 2023-03-13 | 28.25 | $23.84 | 18000 |
| 2023-03-10 | 28.75 | $25.99 | 34200 |
| 2023-03-09 | 29.06 | $27.35 | 27500 |
| 2023-03-08 | 29.25 | $28.85 | 15300 |
| 2023-03-07 | 29.30 | $28.94 | 7433 |
| 2023-03-06 | 29.34 | $29.08 | 9800 |
| 2023-03-03 | 29.37 | $28.83 | 4722 |
| 2023-03-02 | 29.42 | $29.05 | 7444 |
| 2023-03-01 | 29.46 | $29.33 | 4800 |
| 2023-02-28 | 29.46 | $29.57 | 6800 |
| 2023-02-27 | 29.44 | $29.32 | 7810 |
| 2023-02-24 | 29.43 | $29.61 | 5442 |
| 2023-02-23 | 29.40 | $29.63 | 4926 |
| 2023-02-22 | 29.36 | $29.35 | 4800 |
| 2023-02-21 | 29.34 | $29.68 | 13449 |
| 2023-02-17 | 29.29 | $29.50 | 7806 |
| 2023-02-16 | 29.25 | $29.39 | 12738 |
| 2023-02-15 | 29.20 | $29.39 | 9622 |
| 2023-02-14 | 29.15 | $29.42 | 11035 |
| 2023-02-13 | 29.09 | $29.40 | 16647 |
| 2023-02-10 | 29.03 | $29.54 | 8400 |
| 2023-02-09 | 28.94 | $29.43 | 14500 |
| 2023-02-08 | 28.86 | $29.63 | 12942 |
| 2023-02-07 | 28.74 | $29.32 | 25946 |
| 2023-02-06 | 28.65 | $29.33 | 20500 |
| 2023-02-03 | 28.54 | $29.08 | 8622 |
| 2023-02-02 | 28.44 | $29.11 | 4100 |
| 2023-02-01 | 28.33 | $28.75 | 14100 |
| 2023-01-31 | 28.25 | $28.70 | 12623 |
| 2023-01-30 | 28.17 | $28.70 | 27237 |
| 2023-01-27 | 28.08 | $28.89 | 12500 |
| 2023-01-26 | 27.97 | $28.75 | 8600 |
| 2023-01-25 | 27.86 | $28.74 | 14608 |
| 2023-01-24 | 27.74 | $29.00 | 27509 |
| 2023-01-23 | 27.59 | $28.35 | 31900 |
| 2023-01-20 | 27.51 | $28.08 | 14412 |
| 2023-01-19 | 27.44 | $27.38 | 13900 |
| 2023-01-18 | 27.45 | $27.65 | 5300 |
| 2023-01-17 | 27.43 | $27.71 | 4407 |
| 2023-01-13 | 27.40 | $27.98 | 4900 |
| 2023-01-12 | 27.35 | $28.14 | 17500 |
| 2023-01-11 | 27.29 | $27.68 | 11200 |
| 2023-01-10 | 27.27 | $27.27 | 16748 |
| 2023-01-09 | 27.30 | $27.04 | 49700 |
| 2023-01-06 | 27.35 | $26.88 | 24429 |
| 2023-01-05 | 27.42 | $26.63 | 80224 |
| 2023-01-04 | 27.53 | $27.25 | 8648 |
| 2023-01-03 | 27.58 | $27.24 | 11832 |
| 2022-12-30 | 27.64 | $27.49 | 2800 |
| 2022-12-29 | 27.68 | $27.15 | 4100 |
| 2022-12-28 | 27.76 | $27.06 | 6300 |
| 2022-12-27 | 27.86 | $27.14 | 8334 |
| 2022-12-23 | 27.96 | $27.36 | 2100 |
| 2022-12-22 | 28.04 | $27.54 | 7438 |
| 2022-12-21 | 28.12 | $27.85 | 3500 |
| 2022-12-20 | 28.17 | $27.97 | 7623 |
| 2022-12-19 | 28.21 | $27.64 | 9107 |
| 2022-12-16 | 28.29 | $27.89 | 6500 |
| 2022-12-15 | 28.35 | $27.81 | 4808 |
| 2022-12-14 | 28.43 | $28.05 | 6600 |
| 2022-12-13 | 28.48 | $28.04 | 9411 |
| 2022-12-12 | 28.54 | $28.50 | 1200 |
| 2022-12-09 | 28.55 | $28.14 | 5817 |
| 2022-12-08 | 28.60 | $28.10 | 8925 |
| 2022-12-07 | 28.66 | $28.30 | 6342 |
| 2022-12-06 | 28.69 | $28.25 | 6033 |
| 2022-12-05 | 28.73 | $28.23 | 14649 |
| 2022-12-02 | 28.77 | $28.70 | 2603 |
| 2022-12-01 | 28.76 | $28.73 | 4200 |
| 2022-11-30 | 28.74 | $28.90 | 6204 |
| 2022-11-29 | 28.69 | $28.84 | 23500 |
| 2022-11-28 | 28.65 | $28.70 | 18700 |
| 2022-11-25 | 28.62 | $28.68 | 15100 |
| 2022-11-23 | 28.59 | $29.00 | 7637 |
| 2022-11-22 | 28.52 | $29.00 | 70600 |
| 2022-11-21 | 28.43 | $29.00 | 36100 |
| 2022-11-18 | 28.33 | $29.15 | 20000 |
| 2022-11-17 | 28.19 | $28.80 | 7923 |
| 2022-11-16 | 28.07 | $28.85 | 8400 |
| 2022-11-15 | 27.92 | $28.49 | 17000 |
| 2022-11-14 | 27.79 | $28.55 | 10547 |
| 2022-11-11 | 27.64 | $28.63 | 2000 |
| 2022-11-10 | 27.45 | $28.37 | 32436 |
| 2022-11-09 | 27.27 | $28.32 | 17024 |
| 2022-11-08 | 27.06 | $28.10 | 27600 |
| 2022-11-07 | 26.85 | $28.11 | 31044 |
| 2022-11-04 | 26.61 | $27.45 | 14100 |
| 2022-11-03 | 26.40 | $27.42 | 40000 |
| 2022-11-02 | 26.19 | $27.90 | 15500 |
| 2022-11-01 | 25.90 | $27.90 | 5600 |
| 2022-10-31 | 25.59 | $27.78 | 24135 |
| 2022-10-28 | 25.26 | $27.80 | 17600 |
| 2022-10-27 | 24.92 | $28.10 | 19400 |
| 2022-10-26 | 24.51 | $27.52 | 24500 |
| 2022-10-25 | 24.15 | $25.40 | 41300 |
| 2022-10-24 | 23.97 | $25.63 | 83442 |
| 2022-10-21 | 23.77 | $25.17 | 90100 |
| 2022-10-20 | 23.60 | $24.93 | 12900 |
| 2022-10-19 | 23.44 | $24.65 | 24800 |
| 2022-10-18 | 23.30 | $25.00 | 178000 |
| 2022-10-17 | 23.13 | $24.88 | 12400 |
| 2022-10-14 | 22.96 | $23.00 | 2400 |
| 2022-10-13 | 22.98 | $22.96 | 6704 |
| 2022-10-12 | 23.00 | $22.96 | 2238 |
| 2022-10-11 | 23.03 | $22.70 | 1900 |
| 2022-10-10 | 23.09 | $22.57 | 1300 |
| 2022-10-07 | 23.16 | $22.51 | 9012 |
| 2022-10-06 | 23.25 | $23.06 | 8413 |
| 2022-10-05 | 23.29 | $23.11 | 20300 |
| 2022-10-04 | 23.33 | $22.88 | 14800 |
| 2022-10-03 | 23.40 | $23.00 | 4347 |
| 2022-09-30 | 23.47 | $22.81 | 5400 |
| 2022-09-29 | 23.56 | $23.06 | 3900 |
| 2022-09-28 | 23.63 | $23.15 | 6740 |
| 2022-09-27 | 23.70 | $23.42 | — |
| 2022-09-26 | 23.75 | $23.42 | 3525 |
| 2022-09-23 | 23.80 | $23.26 | 6625 |
| 2022-09-22 | 23.88 | $23.37 | 7900 |
| 2022-09-21 | 23.94 | $23.55 | 1120 |
| 2022-09-20 | 24.00 | $23.85 | 2138 |
| 2022-09-19 | 24.03 | $23.80 | 1613 |
| 2022-09-16 | 24.07 | $23.80 | 8600 |
| 2022-09-15 | 24.12 | $23.89 | 700 |
| 2022-09-14 | 24.16 | $23.66 | 6700 |
| 2022-09-13 | 24.23 | $23.85 | 6033 |
| 2022-09-12 | 24.28 | $23.90 | 4018 |
| 2022-09-09 | 24.33 | $23.90 | 46200 |
| 2022-09-08 | 24.38 | $23.92 | 5445 |
| 2022-09-07 | 24.43 | $24.28 | 4205 |
| 2022-09-06 | 24.44 | $24.48 | 5600 |
| 2022-09-02 | 24.43 | $24.50 | 742 |
| 2022-09-01 | 24.41 | $24.40 | 5306 |
| 2022-08-31 | 24.39 | $24.22 | 2000 |
| 2022-08-30 | 24.39 | $24.12 | 70700 |
| 2022-08-29 | 24.39 | $24.35 | 17846 |
| 2022-08-26 | 24.36 | $24.45 | 10643 |
| 2022-08-25 | 24.31 | $24.25 | 7524 |
| 2022-08-24 | 24.28 | $24.50 | 1300 |
| 2022-08-23 | 24.22 | $24.60 | 8200 |
| 2022-08-22 | 24.14 | $24.80 | 3600 |
| 2022-08-19 | 24.03 | $24.80 | 155 |
| 2022-08-18 | 23.91 | $24.80 | 1700 |
| 2022-08-17 | 23.78 | $24.70 | 1900 |
| 2022-08-16 | 23.65 | $24.70 | 26438 |
| 2022-08-15 | 23.51 | $24.21 | 12704 |
| 2022-08-12 | 23.41 | $24.19 | 13000 |
| 2022-08-11 | 23.30 | $24.00 | 2939 |
| 2022-08-10 | 23.21 | $24.16 | 2100 |
| 2022-08-09 | 23.09 | $23.70 | 11900 |
| 2022-08-08 | 23.02 | $23.65 | 832 |
| 2022-08-05 | 22.94 | $23.47 | 2643 |
| 2022-08-04 | 22.87 | $23.05 | 1009 |
| 2022-08-03 | 22.84 | $23.05 | 54200 |
| 2022-08-02 | 22.81 | $22.88 | 5800 |
| 2022-08-01 | 22.80 | $23.00 | 268724 |
| 2022-07-29 | 22.77 | $23.14 | 1100 |
| 2022-07-28 | 22.72 | $23.21 | 12736 |
| 2022-07-27 | 22.67 | $23.00 | 8108 |
| 2022-07-26 | 22.64 | $22.84 | 8000 |
| 2022-07-25 | 22.62 | $22.65 | 16500 |
| 2022-07-22 | 22.62 | $22.46 | 127 |
| 2022-07-21 | 22.64 | $22.46 | 7800 |
| 2022-07-20 | 22.66 | $22.54 | 13228 |
| 2022-07-19 | 22.67 | $22.61 | 12700 |
| 2022-07-18 | 22.68 | $22.75 | 13443 |
| 2022-07-15 | 22.68 | $22.88 | 18100 |
| 2022-07-14 | 22.68 | $22.96 | 6341 |
| 2022-07-13 | 22.67 | $22.61 | 4320 |
| 2022-07-12 | 22.69 | $22.60 | 6500 |
| 2022-07-11 | 22.73 | $22.34 | 5100 |
| 2022-07-08 | 22.80 | $22.48 | 36212 |
| 2022-07-07 | 22.86 | $22.60 | 4600 |
| 2022-07-06 | 22.93 | $22.56 | 1800 |
| 2022-07-05 | 23.00 | $22.61 | 1600 |
| 2022-07-01 | 23.09 | $22.70 | 500 |
| 2022-06-30 | 23.17 | $22.77 | 1522 |
| 2022-06-29 | 23.26 | $23.00 | 2205 |
| 2022-06-28 | 23.33 | $22.80 | 5600 |
| 2022-06-27 | 23.44 | $22.75 | 7522 |
| 2022-06-24 | 23.56 | $22.50 | 18203 |
| 2022-06-23 | 23.72 | $22.35 | 3300 |
| 2022-06-22 | 23.90 | $22.70 | 7300 |
| 2022-06-21 | 24.07 | $22.70 | 58700 |
| 2022-06-17 | 24.24 | $23.86 | 16600 |
| 2022-06-16 | 24.30 | $23.68 | 1925 |
| 2022-06-15 | 24.39 | $23.63 | 2708 |
| 2022-06-14 | 24.49 | $23.53 | 4721 |
| 2022-06-13 | 24.60 | $23.81 | 900 |
| 2022-06-10 | 24.69 | $24.13 | 2300 |
| 2022-06-09 | 24.75 | $24.07 | 6200 |
| 2022-06-08 | 24.81 | $24.36 | 2038 |
| 2022-06-07 | 24.86 | $24.66 | 3740 |
| 2022-06-06 | 24.87 | $24.70 | 2900 |
| 2022-06-03 | 24.88 | $24.99 | 2502 |
| 2022-06-02 | 24.87 | $24.85 | 1200 |
| 2022-06-01 | 24.87 | $24.89 | 3100 |
| 2022-05-31 | 24.87 | $24.77 | 4000 |
| 2022-05-27 | 24.88 | $25.18 | 2600 |
| 2022-05-26 | 24.86 | $25.21 | 6400 |
| 2022-05-25 | 24.83 | $25.08 | 422 |
| 2022-05-24 | 24.82 | $24.91 | 4500 |
| 2022-05-23 | 24.83 | $25.05 | 14344 |
| 2022-05-20 | 24.82 | $24.56 | 6224 |
| 2022-05-19 | 24.86 | $24.83 | 4226 |
| 2022-05-18 | 24.88 | $24.44 | 5400 |
| 2022-05-17 | 24.93 | $25.30 | 32204 |
| 2022-05-16 | 24.89 | $24.27 | 15200 |
| 2022-05-13 | 24.95 | $24.60 | 2422 |
| 2022-05-12 | 24.96 | $24.44 | 8203 |
| 2022-05-11 | 24.99 | $24.75 | 7935 |
| 2022-05-10 | 24.98 | $24.57 | 14714 |
| 2022-05-09 | 24.99 | $24.73 | 7226 |
| 2022-05-06 | 24.97 | $24.81 | 2605 |
| 2022-05-05 | 24.93 | $25.10 | 157628 |
| 2022-05-04 | 24.86 | $25.89 | 30400 |
| 2022-05-03 | 24.70 | $25.33 | 22532 |
| 2022-05-02 | 24.59 | $25.24 | 6614 |
| 2022-04-29 | 24.48 | $25.59 | 5711 |
| 2022-04-28 | 24.33 | $25.29 | 2949 |
| 2022-04-27 | 24.21 | $25.41 | 9200 |
| 2022-04-26 | 24.07 | $25.45 | 13700 |
| 2022-04-25 | 23.93 | $25.00 | 22447 |
| 2022-04-22 | 23.82 | $24.76 | 30417 |
| 2022-04-21 | 23.74 | $24.59 | 5430 |
| 2022-04-20 | 23.68 | $24.50 | 174016 |
| 2022-04-19 | 23.62 | $23.80 | 20300 |
| 2022-04-18 | 23.64 | $23.39 | 1300 |
| 2022-04-14 | 23.71 | $23.35 | 1330 |
| 2022-04-13 | 23.78 | $23.13 | 10631 |
| 2022-04-12 | 23.88 | $23.44 | 1700 |
| 2022-04-11 | 23.96 | $23.22 | 4912 |
| 2022-04-08 | 24.06 | $23.12 | 12312 |
| 2022-04-07 | 24.18 | $23.11 | 5631 |
| 2022-04-06 | 24.30 | $23.21 | 8700 |
| 2022-04-05 | 24.42 | $23.66 | 11900 |
| 2022-04-04 | 24.50 | $23.91 | 5800 |
| 2022-04-01 | 24.55 | $24.05 | 6400 |
| 2022-03-31 | 24.59 | $24.31 | 3148 |
| 2022-03-30 | 24.61 | $24.58 | 849 |
| 2022-03-29 | 24.61 | $24.46 | 1437 |
| 2022-03-28 | 24.62 | $24.78 | 2200 |
| 2022-03-25 | 24.60 | $24.81 | 919 |
| 2022-03-24 | 24.58 | $24.79 | 506 |
| 2022-03-23 | 24.56 | $24.88 | 6713 |
| 2022-03-22 | 24.54 | $24.90 | 4100 |
| 2022-03-21 | 24.52 | $24.55 | 1900 |
| 2022-03-18 | 24.53 | $24.89 | 2700 |
| 2022-03-17 | 24.52 | $24.55 | 24144 |
| 2022-03-16 | 24.54 | $24.53 | 3800 |
| 2022-03-15 | 24.57 | $24.54 | 8321 |
| 2022-03-14 | 24.60 | $24.40 | 1909 |
| 2022-03-11 | 24.64 | $24.41 | 1012 |
| 2022-03-10 | 24.69 | $24.20 | 1015 |
| 2022-03-09 | 24.76 | $24.09 | 6500 |
| 2022-03-08 | 24.85 | $23.75 | 4145 |
| 2022-03-07 | 24.97 | $23.52 | 22400 |
| 2022-03-04 | 25.13 | $24.66 | 5300 |
| 2022-03-03 | 25.18 | $25.25 | 1400 |
| 2022-03-02 | 25.16 | $24.83 | 8117 |
| 2022-03-01 | 25.19 | $24.81 | 5600 |
| 2022-02-28 | 25.22 | $25.04 | 8000 |
| 2022-02-25 | 25.23 | $25.68 | 6100 |
| 2022-02-24 | 25.17 | $25.10 | 6608 |
| 2022-02-23 | 25.17 | $25.26 | 5122 |
| 2022-02-22 | 25.14 | $25.41 | 16603 |
| 2022-02-18 | 25.10 | $25.30 | 5300 |
| 2022-02-17 | 25.07 | $25.30 | 6300 |
| 2022-02-16 | 25.02 | $25.44 | 1000 |
| 2022-02-15 | 24.96 | $25.40 | 8221 |
| 2022-02-14 | 24.90 | $24.89 | 3300 |
| 2022-02-11 | 24.88 | $25.10 | 5000 |
| 2022-02-10 | 24.85 | $25.04 | 3100 |
| 2022-02-09 | 24.81 | $25.14 | 9006 |
| 2022-02-08 | 24.76 | $25.32 | 3700 |
| 2022-02-07 | 24.69 | $25.00 | 2500 |
| 2022-02-04 | 24.65 | $24.80 | 52100 |
| 2022-02-03 | 24.63 | $24.83 | 1400 |
| 2022-02-02 | 24.60 | $24.83 | 6020 |
| 2022-02-01 | 24.57 | $24.70 | 11000 |
| 2022-01-31 | 24.55 | $24.96 | 5632 |
| 2022-01-28 | 24.50 | $24.80 | 2722 |
| 2022-01-27 | 24.46 | $24.81 | 8238 |
| 2022-01-26 | 24.43 | $25.00 | 35920 |
| 2022-01-25 | 24.36 | $24.45 | 10815 |
| 2022-01-24 | 24.35 | $24.20 | 12500 |
| 2022-01-21 | 24.36 | $24.20 | 5600 |
| 2022-01-20 | 24.37 | $24.35 | 2800 |
| 2022-01-19 | 24.36 | $24.20 | 3600 |
| 2022-01-18 | 24.35 | $24.24 | 4400 |
| 2022-01-14 | 24.34 | $24.35 | 10300 |
| 2022-01-13 | 24.32 | $24.70 | 2336 |
| 2022-01-12 | 24.25 | $24.55 | 4300 |
| 2022-01-11 | 24.20 | $24.17 | 1339 |
| 2022-01-10 | 24.17 | $24.71 | 614 |
| 2022-01-07 | 24.09 | $24.70 | 6042 |
| 2022-01-06 | 24.00 | $24.25 | 3618 |
| 2022-01-05 | 23.94 | $24.16 | 11331 |
| 2022-01-04 | 23.89 | $24.52 | 5500 |
| 2022-01-03 | 23.80 | $24.26 | 7300 |
| 2021-12-31 | 23.73 | $24.59 | 2800 |
| 2021-12-30 | 23.62 | $24.35 | 2400 |
| 2021-12-29 | 23.54 | $24.43 | 51500 |
| 2021-12-28 | 23.43 | $23.69 | 66902 |
| 2021-12-27 | 23.40 | $23.98 | 1900 |
| 2021-12-23 | 23.35 | $23.82 | 4300 |
| 2021-12-22 | 23.31 | $23.25 | 3100 |
| 2021-12-21 | 23.34 | $23.33 | 17418 |
| 2021-12-20 | 23.36 | $23.48 | 18500 |
| 2021-12-17 | 23.37 | $23.33 | 29500 |
| 2021-12-16 | 23.40 | $23.27 | 3846 |
| 2021-12-15 | 23.44 | $23.94 | 12100 |
| 2021-12-14 | 23.43 | $22.84 | 6831 |
| 2021-12-13 | 23.53 | $23.05 | 19400 |
| 2021-12-10 | 23.62 | $23.22 | 36046 |
| 2021-12-09 | 23.70 | $23.02 | 2246 |
| 2021-12-08 | 23.80 | $23.02 | 23400 |
| 2021-12-07 | 23.92 | $23.36 | 6200 |
| 2021-12-06 | 24.02 | $23.25 | 13002 |
| 2021-12-03 | 24.13 | $23.21 | 6200 |
| 2021-12-02 | 24.25 | $23.40 | 14100 |
| 2021-12-01 | 24.37 | $23.50 | 4018 |
| 2021-11-30 | 24.48 | $23.53 | 8339 |
| 2021-11-29 | 24.59 | $23.71 | 5725 |
| 2021-11-26 | 24.69 | $24.50 | 2311 |
| 2021-11-24 | 24.72 | $24.55 | 2923 |
| 2021-11-23 | 24.75 | $24.30 | 2515 |
| 2021-11-22 | 24.81 | $24.40 | 4200 |
| 2021-11-19 | 24.87 | $24.46 | 12700 |
| 2021-11-18 | 24.93 | $24.77 | 3400 |
| 2021-11-17 | 24.96 | $24.79 | 3800 |
| 2021-11-16 | 24.99 | $24.90 | 5815 |
| 2021-11-15 | 25.01 | $24.99 | 4300 |
| 2021-11-12 | 25.01 | $24.35 | 6500 |
| 2021-11-11 | 25.08 | $25.14 | 1500 |
| 2021-11-10 | 25.07 | $24.88 | 3600 |
| 2021-11-09 | 25.08 | $24.90 | 3800 |
| 2021-11-08 | 25.09 | $25.61 | 1700 |
| 2021-11-05 | 25.02 | $24.90 | 6513 |
| 2021-11-04 | 25.02 | $24.90 | 6246 |
| 2021-11-03 | 25.02 | $24.75 | 61121 |
| 2021-11-02 | 25.03 | $24.75 | 4747 |
| 2021-11-01 | 25.03 | $24.74 | 14000 |
| 2021-10-29 | 25.04 | $25.00 | 26600 |
| 2021-10-28 | 25.01 | $25.04 | 1429 |
| 2021-10-27 | 24.98 | $25.60 | 2800 |
| 2021-10-26 | 24.88 | $25.73 | 10900 |
| 2021-10-25 | 24.77 | $25.67 | 11400 |
| 2021-10-22 | 24.66 | $26.00 | 27000 |
| 2021-10-21 | 24.50 | $25.42 | 42004 |
| 2021-10-20 | 24.38 | $24.84 | 49200 |
| 2021-10-19 | 24.31 | $24.45 | 12400 |
| 2021-10-18 | 24.27 | $24.24 | 9222 |
| 2021-10-15 | 24.25 | $24.44 | 5400 |
| 2021-10-14 | 24.20 | $24.60 | 13413 |
| 2021-10-13 | 24.12 | $24.60 | 19908 |
| 2021-10-12 | 24.04 | $24.52 | 1838 |
| 2021-10-11 | 23.96 | $24.35 | 8236 |
| 2021-10-08 | 23.89 | $24.20 | 24601 |
| 2021-10-07 | 23.83 | $24.26 | 26800 |
| 2021-10-06 | 23.76 | $24.25 | 2500 |
| 2021-10-05 | 23.68 | $24.25 | 3908 |
| 2021-10-04 | 23.60 | $24.20 | 1700 |
| 2021-10-01 | 23.53 | $24.24 | 2921 |
| 2021-09-30 | 23.44 | $23.99 | 4500 |
| 2021-09-29 | 23.38 | $24.22 | 13100 |
| 2021-09-28 | 23.30 | $24.08 | 35515 |
| 2021-09-27 | 23.22 | $24.25 | 25232 |
| 2021-09-24 | 23.12 | $23.00 | 4705 |
| 2021-09-23 | 23.15 | $23.24 | 8244 |
| 2021-09-22 | 23.15 | $22.99 | 6200 |
| 2021-09-21 | 23.19 | $22.66 | 12924 |
| 2021-09-20 | 23.25 | $22.89 | 3243 |
| 2021-09-17 | 23.30 | $23.52 | 34943 |
| 2021-09-16 | 23.30 | $23.19 | 10222 |
| 2021-09-15 | 23.32 | $22.87 | 7900 |
| 2021-09-14 | 23.38 | $22.88 | 8400 |
| 2021-09-13 | 23.45 | $22.83 | 10800 |
| 2021-09-10 | 23.52 | $23.00 | 14233 |
| 2021-09-09 | 23.58 | $23.25 | 9011 |
| 2021-09-08 | 23.62 | $23.64 | 4300 |
| 2021-09-07 | 23.62 | $23.61 | 6831 |
| 2021-09-03 | 23.63 | $23.60 | 725 |
| 2021-09-02 | 23.64 | $23.70 | 1329 |
| 2021-09-01 | 23.64 | $23.65 | 6605 |
| 2021-08-31 | 23.65 | $23.35 | 9401 |
| 2021-08-30 | 23.69 | $23.38 | 7500 |
| 2021-08-27 | 23.73 | $23.47 | 12600 |
| 2021-08-26 | 23.76 | $23.83 | 10630 |
| 2021-08-25 | 23.76 | $23.40 | 6914 |
| 2021-08-24 | 23.81 | $23.59 | 3417 |
| 2021-08-23 | 23.84 | $23.52 | 10333 |
| 2021-08-20 | 23.88 | $24.39 | 2933 |
| 2021-08-19 | 23.83 | $23.73 | 6219 |
| 2021-08-18 | 23.85 | $23.61 | 3300 |
| 2021-08-17 | 23.88 | $23.71 | 2748 |
| 2021-08-16 | 23.91 | $23.72 | 2202 |
| 2021-08-13 | 23.93 | $23.49 | 8742 |
| 2021-08-12 | 23.97 | $23.81 | 1000 |
| 2021-08-11 | 23.99 | $23.98 | 5426 |
| 2021-08-10 | 23.99 | $23.95 | 3017 |
| 2021-08-09 | 24.00 | $23.97 | 5800 |
| 2021-08-06 | 23.99 | $24.00 | 13700 |
| 2021-08-05 | 23.98 | $24.18 | 2900 |
| 2021-08-04 | 23.94 | $23.63 | 3206 |
| 2021-08-03 | 23.95 | $23.92 | 10414 |
| 2021-08-02 | 23.92 | $23.91 | 15000 |
| 2021-07-30 | 23.90 | $24.10 | 6039 |
| 2021-07-29 | 23.84 | $24.22 | 10912 |
| 2021-07-28 | 23.77 | $23.98 | 5500 |
| 2021-07-27 | 23.72 | $24.08 | 7217 |
| 2021-07-26 | 23.65 | $24.45 | 23259 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.84
2026-07-24
Close Price
$23.49
Vol: 11312
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.61
Average
21.70
Maximum
29.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.84 | $23.49 | 11312 |
| 2026-07-23 | 23.93 | $23.08 | 35925 |
| 2026-07-22 | 24.12 | $23.30 | 57739 |
| 2026-07-21 | 24.29 | $23.39 | 42400 |
| 2026-07-20 | 24.47 | $24.49 | 82524 |
| 2026-07-17 | 24.45 | $24.10 | 24300 |
| 2026-07-16 | 24.50 | $24.87 | 32244 |
| 2026-07-15 | 24.40 | $24.18 | 19600 |
| 2026-07-14 | 24.43 | $24.13 | 33300 |
| 2026-07-13 | 24.47 | $24.19 | 29900 |
| 2026-07-10 | 24.50 | $24.16 | 10518 |
| 2026-07-09 | 24.54 | $24.00 | 21300 |
| 2026-07-08 | 24.63 | $24.02 | 19130 |
| 2026-07-07 | 24.72 | $24.06 | 21723 |
| 2026-07-06 | 24.81 | $24.65 | 20006 |
| 2026-07-02 | 24.79 | $24.64 | 21200 |
| 2026-07-01 | 24.77 | $25.09 | 46720 |
| 2026-06-30 | 24.65 | $24.69 | 30100 |
| 2026-06-29 | 24.59 | $24.65 | 54500 |
| 2026-06-26 | 24.53 | $25.10 | 206800 |
| 2026-06-25 | 24.36 | $24.29 | 30800 |
| 2026-06-24 | 24.33 | $24.74 | 165630 |
| 2026-06-23 | 24.19 | $24.51 | 100815 |
| 2026-06-22 | 24.09 | $24.11 | 33127 |
| 2026-06-18 | 24.04 | $23.86 | 82800 |
| 2026-06-17 | 24.05 | $23.59 | 30643 |
| 2026-06-16 | 24.10 | $24.09 | 35730 |
| 2026-06-15 | 24.06 | $24.17 | 40100 |
| 2026-06-12 | 24.00 | $24.93 | 37100 |
| 2026-06-11 | 23.76 | $24.40 | 55830 |
| 2026-06-10 | 23.59 | $24.24 | 42437 |
| 2026-06-09 | 23.43 | $24.09 | 32000 |
| 2026-06-08 | 23.27 | $23.90 | 22500 |
| 2026-06-05 | 23.13 | $23.87 | 38500 |
| 2026-06-04 | 22.97 | $23.31 | 49725 |
| 2026-06-03 | 22.91 | $22.67 | 38623 |
| 2026-06-02 | 22.96 | $23.23 | 25831 |
| 2026-06-01 | 22.91 | $22.96 | 37900 |
| 2026-05-29 | 22.91 | $22.89 | 43343 |
| 2026-05-28 | 22.92 | $23.04 | 42319 |
| 2026-05-27 | 22.91 | $22.98 | 41500 |
| 2026-05-26 | 22.90 | $23.03 | 40926 |
| 2026-05-22 | 22.89 | $23.04 | 29148 |
| 2026-05-21 | 22.87 | $23.17 | 61939 |
| 2026-05-20 | 22.82 | $22.99 | 45500 |
| 2026-05-19 | 22.80 | $22.41 | 43335 |
| 2026-05-18 | 22.90 | $22.39 | 18300 |
| 2026-05-15 | 23.03 | $22.07 | 47900 |
| 2026-05-14 | 23.24 | $22.66 | 21600 |
| 2026-05-13 | 23.36 | $22.44 | 23944 |
| 2026-05-12 | 23.54 | $22.91 | 27222 |
| 2026-05-11 | 23.65 | $22.85 | 34900 |
| 2026-05-08 | 23.80 | $23.50 | 23205 |
| 2026-05-07 | 23.83 | $23.51 | 23327 |
| 2026-05-06 | 23.86 | $23.36 | 43866 |
| 2026-05-05 | 23.92 | $23.41 | 23400 |
| 2026-05-04 | 23.98 | $23.13 | 34300 |
| 2026-05-01 | 24.11 | $23.87 | 57600 |
| 2026-04-30 | 24.10 | $23.42 | 33200 |
| 2026-04-29 | 24.18 | $23.85 | 47200 |
| 2026-04-28 | 24.18 | $24.75 | 122000 |
| 2026-04-27 | 23.98 | $24.39 | 263221 |
| 2026-04-24 | 23.83 | $23.86 | 32400 |
| 2026-04-23 | 23.76 | $23.77 | 33800 |
| 2026-04-22 | 23.69 | $23.56 | 32238 |
| 2026-04-21 | 23.66 | $23.52 | 49637 |
| 2026-04-20 | 23.62 | $24.24 | 55700 |
| 2026-04-17 | 23.42 | $24.24 | 100934 |
| 2026-04-16 | 23.19 | $23.23 | 39534 |
| 2026-04-15 | 23.13 | $23.36 | 23800 |
| 2026-04-14 | 23.03 | $23.29 | 25900 |
| 2026-04-13 | 22.93 | $23.28 | 34508 |
| 2026-04-10 | 22.81 | $23.24 | 34800 |
| 2026-04-09 | 22.68 | $23.61 | 73138 |
| 2026-04-08 | 22.45 | $23.06 | 61900 |
| 2026-04-07 | 22.29 | $22.70 | 39200 |
| 2026-04-06 | 22.19 | $22.71 | 45700 |
| 2026-04-02 | 22.06 | $22.48 | 74400 |
| 2026-04-01 | 21.96 | $22.41 | 30749 |
| 2026-03-31 | 21.86 | $22.20 | 38000 |
| 2026-03-30 | 21.79 | $22.04 | 90906 |
| 2026-03-27 | 21.74 | $21.81 | 24400 |
| 2026-03-26 | 21.74 | $22.00 | 30900 |
| 2026-03-25 | 21.69 | $22.01 | 34700 |
| 2026-03-24 | 21.63 | $21.94 | 59200 |
| 2026-03-23 | 21.58 | $21.75 | 49400 |
| 2026-03-20 | 21.57 | $21.19 | 76000 |
| 2026-03-19 | 21.66 | $21.27 | 26700 |
| 2026-03-18 | 21.76 | $21.00 | 34901 |
| 2026-03-17 | 21.93 | $21.61 | 48300 |
| 2026-03-16 | 22.01 | $21.76 | 30600 |
| 2026-03-13 | 22.06 | $21.41 | 27600 |
| 2026-03-12 | 22.19 | $21.49 | 23042 |
| 2026-03-11 | 22.32 | $21.57 | 34639 |
| 2026-03-10 | 22.46 | $22.21 | 68600 |
| 2026-03-09 | 22.49 | $21.98 | 103800 |
| 2026-03-06 | 22.57 | $22.11 | 75816 |
| 2026-03-05 | 22.63 | $22.16 | 98700 |
| 2026-03-04 | 22.68 | $22.68 | 104248 |
| 2026-03-03 | 22.64 | $22.10 | 122800 |
| 2026-03-02 | 22.71 | $22.21 | 25000 |
| 2026-02-27 | 22.76 | $22.20 | 44200 |
| 2026-02-26 | 22.82 | $22.90 | 268911 |
| 2026-02-25 | 22.74 | $22.76 | 74713 |
| 2026-02-24 | 22.67 | $22.20 | 23300 |
| 2026-02-23 | 22.71 | $22.16 | 33918 |
| 2026-02-20 | 22.76 | $22.81 | 74400 |
| 2026-02-19 | 22.67 | $22.65 | 30900 |
| 2026-02-18 | 22.60 | $22.23 | 23220 |
| 2026-02-17 | 22.61 | $22.51 | 29700 |
| 2026-02-13 | 22.55 | $22.28 | 26719 |
| 2026-02-12 | 22.53 | $22.30 | 47300 |
| 2026-02-11 | 22.50 | $22.44 | 38642 |
| 2026-02-10 | 22.43 | $22.56 | 71000 |
| 2026-02-09 | 22.32 | $22.68 | 46324 |
| 2026-02-06 | 22.15 | $22.86 | 37700 |
| 2026-02-05 | 21.93 | $22.60 | 61720 |
| 2026-02-04 | 21.71 | $22.86 | 53715 |
| 2026-02-03 | 21.41 | $22.71 | 96700 |
| 2026-02-02 | 21.08 | $22.38 | 137200 |
| 2026-01-30 | 20.77 | $21.41 | 92800 |
| 2026-01-29 | 20.62 | $21.16 | 113848 |
| 2026-01-28 | 20.48 | $20.75 | 62200 |
| 2026-01-27 | 20.42 | $20.61 | 89800 |
| 2026-01-26 | 20.37 | $20.17 | 40700 |
| 2026-01-23 | 20.41 | $20.51 | 62308 |
| 2026-01-22 | 20.38 | $21.20 | 133434 |
| 2026-01-21 | 20.21 | $20.21 | 64900 |
| 2026-01-20 | 20.21 | $19.85 | 17600 |
| 2026-01-16 | 20.29 | $20.31 | 18408 |
| 2026-01-15 | 20.28 | $20.42 | 42430 |
| 2026-01-14 | 20.25 | $20.06 | 16900 |
| 2026-01-13 | 20.29 | $20.05 | 35523 |
| 2026-01-12 | 20.34 | $20.03 | 23901 |
| 2026-01-09 | 20.41 | $20.03 | 12480 |
| 2026-01-08 | 20.48 | $20.31 | 23700 |
| 2026-01-07 | 20.50 | $19.79 | 30601 |
| 2026-01-06 | 20.64 | $19.86 | 49012 |
| 2026-01-05 | 20.78 | $19.86 | 38900 |
| 2026-01-02 | 20.95 | $19.86 | 18200 |
| 2025-12-31 | 21.14 | $20.36 | 26001 |
| 2025-12-30 | 21.25 | $20.40 | 20613 |
| 2025-12-29 | 21.37 | $20.71 | 13148 |
| 2025-12-26 | 21.44 | $21.01 | 11327 |
| 2025-12-24 | 21.45 | $21.11 | 6900 |
| 2025-12-23 | 21.44 | $21.00 | 64900 |
| 2025-12-22 | 21.45 | $20.97 | 45837 |
| 2025-12-19 | 21.46 | $21.42 | 60100 |
| 2025-12-18 | 21.37 | $22.00 | 49514 |
| 2025-12-17 | 21.14 | $21.76 | 29400 |
| 2025-12-16 | 20.92 | $21.74 | 41047 |
| 2025-12-15 | 20.67 | $21.75 | 61500 |
| 2025-12-12 | 20.36 | $21.50 | 57249 |
| 2025-12-11 | 20.06 | $20.67 | 34900 |
| 2025-12-10 | 19.89 | $20.38 | 76200 |
| 2025-12-09 | 19.74 | $20.07 | 26306 |
| 2025-12-08 | 19.64 | $20.05 | 26400 |
| 2025-12-05 | 19.51 | $19.82 | 44313 |
| 2025-12-04 | 19.42 | $20.05 | 69711 |
| 2025-12-03 | 19.26 | $20.10 | 62818 |
| 2025-12-02 | 19.07 | $19.72 | 39200 |
| 2025-12-01 | 18.93 | $19.58 | 52520 |
| 2025-11-28 | 18.79 | $19.49 | 6737 |
| 2025-11-26 | 18.64 | $19.48 | 24400 |
| 2025-11-25 | 18.48 | $19.43 | 62800 |
| 2025-11-24 | 18.30 | $18.80 | 20118 |
| 2025-11-21 | 18.23 | $18.93 | 33700 |
| 2025-11-20 | 18.12 | $18.61 | 22200 |
| 2025-11-19 | 18.07 | $18.21 | 15800 |
| 2025-11-18 | 18.09 | $18.20 | 16403 |
| 2025-11-17 | 18.12 | $18.15 | 13300 |
| 2025-11-14 | 18.16 | $18.69 | 20000 |
| 2025-11-13 | 18.11 | $18.47 | 29100 |
| 2025-11-12 | 18.09 | $18.32 | 28100 |
| 2025-11-11 | 18.11 | $18.19 | 23633 |
| 2025-11-10 | 18.16 | $18.15 | 22100 |
| 2025-11-07 | 18.23 | $18.12 | 48336 |
| 2025-11-06 | 18.32 | $18.18 | 50220 |
| 2025-11-05 | 18.42 | $18.58 | 21200 |
| 2025-11-04 | 18.45 | $18.66 | 19345 |
| 2025-11-03 | 18.47 | $18.84 | 18000 |
| 2025-10-31 | 18.47 | $18.55 | 227041 |
| 2025-10-30 | 18.52 | $18.58 | 38410 |
| 2025-10-29 | 18.58 | $18.53 | 42100 |
| 2025-10-28 | 18.67 | $19.13 | 31500 |
| 2025-10-27 | 18.65 | $19.33 | 44600 |
| 2025-10-24 | 18.59 | $19.40 | 48600 |
| 2025-10-23 | 18.50 | $18.65 | 27803 |
| 2025-10-22 | 18.57 | $18.89 | 44600 |
| 2025-10-21 | 18.60 | $18.54 | 30800 |
| 2025-10-20 | 18.71 | $18.14 | 23745 |
| 2025-10-17 | 18.93 | $18.31 | 19100 |
| 2025-10-16 | 19.15 | $18.40 | 22300 |
| 2025-10-15 | 19.40 | $19.18 | 20300 |
| 2025-10-14 | 19.52 | $19.32 | 29240 |
| 2025-10-13 | 19.64 | $19.03 | 15110 |
| 2025-10-10 | 19.85 | $19.01 | 30800 |
| 2025-10-09 | 20.09 | $19.68 | 28328 |
| 2025-10-08 | 20.24 | $19.68 | 16125 |
| 2025-10-07 | 20.41 | $19.95 | 12245 |
| 2025-10-06 | 20.55 | $20.01 | 25441 |
| 2025-10-03 | 20.71 | $20.27 | 34000 |
| 2025-10-02 | 20.84 | $20.31 | 27448 |
| 2025-10-01 | 20.98 | $20.41 | 37531 |
| 2025-09-30 | 21.13 | $20.83 | 24206 |
| 2025-09-29 | 21.21 | $20.78 | 10300 |
| 2025-09-26 | 21.32 | $21.03 | 24200 |
| 2025-09-25 | 21.39 | $20.99 | 15134 |
| 2025-09-24 | 21.49 | $21.10 | 12205 |
| 2025-09-23 | 21.57 | $21.27 | 39300 |
| 2025-09-22 | 21.63 | $21.42 | 50900 |
| 2025-09-19 | 21.67 | $21.55 | 130100 |
| 2025-09-18 | 21.69 | $21.09 | 64000 |
| 2025-09-17 | 21.81 | $20.94 | 85600 |
| 2025-09-16 | 21.98 | $21.21 | 72900 |
| 2025-09-15 | 22.12 | $21.30 | 29929 |
| 2025-09-12 | 22.26 | $21.69 | 14329 |
| 2025-09-11 | 22.34 | $21.70 | 10200 |
| 2025-09-10 | 22.43 | $21.61 | 29201 |
| 2025-09-09 | 22.54 | $21.92 | 9000 |
| 2025-09-08 | 22.61 | $22.07 | 16905 |
| 2025-09-05 | 22.65 | $22.13 | 15043 |
| 2025-09-04 | 22.68 | $22.31 | 17936 |
| 2025-09-03 | 22.68 | $22.32 | 18129 |
| 2025-09-02 | 22.67 | $22.39 | 26004 |
| 2025-08-29 | 22.64 | $22.65 | 13648 |
| 2025-08-28 | 22.54 | $22.58 | 14438 |
| 2025-08-27 | 22.44 | $22.86 | 14600 |
| 2025-08-26 | 22.25 | $22.93 | 11000 |
| 2025-08-25 | 22.02 | $22.70 | 6928 |
| 2025-08-22 | 21.80 | $22.79 | 38100 |
| 2025-08-21 | 21.52 | $21.75 | 6119 |
| 2025-08-20 | 21.41 | $21.77 | 10200 |
| 2025-08-19 | 21.27 | $21.69 | 7800 |
| 2025-08-18 | 21.13 | $21.31 | 7000 |
| 2025-08-15 | 21.04 | $21.30 | 8724 |
| 2025-08-14 | 20.93 | $21.43 | 16136 |
| 2025-08-13 | 20.78 | $21.74 | 16722 |
| 2025-08-12 | 20.54 | $21.43 | 26246 |
| 2025-08-11 | 20.32 | $20.42 | 13200 |
| 2025-08-08 | 20.28 | $20.24 | 24900 |
| 2025-08-07 | 20.26 | $19.70 | 23701 |
| 2025-08-06 | 20.36 | $19.70 | 22300 |
| 2025-08-05 | 20.48 | $19.75 | 23235 |
| 2025-08-04 | 20.60 | $19.95 | 17714 |
| 2025-08-01 | 20.69 | $19.92 | 24218 |
| 2025-07-31 | 20.81 | $20.20 | 19600 |
| 2025-07-30 | 20.88 | $20.41 | 19500 |
| 2025-07-29 | 20.91 | $20.55 | 12122 |
| 2025-07-28 | 20.92 | $20.75 | 19624 |
| 2025-07-25 | 20.88 | $21.16 | 14717 |
| 2025-07-24 | 20.75 | $21.30 | 17200 |
| 2025-07-23 | 20.56 | $21.66 | 29900 |
| 2025-07-22 | 20.26 | $21.41 | 56107 |
| 2025-07-21 | 19.97 | $19.99 | 16900 |
| 2025-07-18 | 19.92 | $19.68 | 11601 |
| 2025-07-17 | 19.93 | $19.61 | 27721 |
| 2025-07-16 | 19.96 | $19.56 | 15917 |
| 2025-07-15 | 19.99 | $19.51 | 22940 |
| 2025-07-14 | 20.05 | $20.01 | 10500 |
| 2025-07-11 | 20.00 | $20.00 | 17235 |
| 2025-07-10 | 19.94 | $20.31 | 19938 |
| 2025-07-09 | 19.80 | $20.21 | 14600 |
| 2025-07-08 | 19.67 | $20.25 | 41231 |
| 2025-07-07 | 19.49 | $20.20 | 56311 |
| 2025-07-03 | 19.30 | $20.73 | 10738 |
| 2025-07-02 | 18.97 | $19.97 | 52502 |
| 2025-07-01 | 18.74 | $19.43 | 53529 |
| 2025-06-30 | 18.59 | $18.90 | 27519 |
| 2025-06-27 | 18.52 | $18.90 | 849926 |
| 2025-06-26 | 18.45 | $18.68 | 17626 |
| 2025-06-25 | 18.41 | $18.50 | 35200 |
| 2025-06-24 | 18.40 | $18.65 | 36002 |
| 2025-06-23 | 18.36 | $18.51 | 42300 |
| 2025-06-20 | 18.34 | $18.30 | 17131 |
| 2025-06-18 | 18.37 | $18.23 | 14300 |
| 2025-06-17 | 18.41 | $18.00 | 18745 |
| 2025-06-16 | 18.51 | $18.20 | 18728 |
| 2025-06-13 | 18.59 | $18.25 | 14704 |
| 2025-06-12 | 18.66 | $18.46 | 18700 |
| 2025-06-11 | 18.71 | $18.45 | 12533 |
| 2025-06-10 | 18.76 | $18.48 | 34000 |
| 2025-06-09 | 18.82 | $18.26 | 13200 |
| 2025-06-06 | 18.93 | $18.20 | 23500 |
| 2025-06-05 | 19.07 | $18.20 | 29700 |
| 2025-06-04 | 19.24 | $18.46 | 28800 |
| 2025-06-03 | 19.37 | $18.90 | 23724 |
| 2025-06-02 | 19.43 | $18.70 | 54814 |
| 2025-05-30 | 19.55 | $18.91 | 11100 |
| 2025-05-29 | 19.63 | $18.95 | 30600 |
| 2025-05-28 | 19.71 | $18.94 | 24101 |
| 2025-05-27 | 19.81 | $19.38 | 36041 |
| 2025-05-23 | 19.82 | $19.40 | 22500 |
| 2025-05-22 | 19.83 | $19.42 | 28000 |
| 2025-05-21 | 19.84 | $19.50 | 13516 |
| 2025-05-20 | 19.82 | $19.82 | 13600 |
| 2025-05-19 | 19.72 | $19.30 | 32600 |
| 2025-05-16 | 19.72 | $19.39 | 18000 |
| 2025-05-15 | 19.69 | $19.62 | 15600 |
| 2025-05-14 | 19.61 | $19.80 | 31800 |
| 2025-05-13 | 19.47 | $19.73 | 52600 |
| 2025-05-12 | 19.31 | $19.44 | 10834 |
| 2025-05-09 | 19.19 | $19.05 | 16336 |
| 2025-05-08 | 19.12 | $18.95 | 31800 |
| 2025-05-07 | 19.06 | $19.00 | 24024 |
| 2025-05-06 | 18.97 | $19.23 | 15700 |
| 2025-05-05 | 18.82 | $19.04 | 14500 |
| 2025-05-02 | 18.68 | $19.61 | 41112 |
| 2025-05-01 | 18.39 | $18.91 | 54539 |
| 2025-04-30 | 18.19 | $19.12 | 38200 |
| 2025-04-29 | 17.92 | $18.89 | 14734 |
| 2025-04-28 | 17.65 | $19.10 | 30222 |
| 2025-04-25 | 17.29 | $18.65 | 68900 |
| 2025-04-24 | 16.96 | $18.71 | 39100 |
| 2025-04-23 | 16.57 | $18.36 | 30700 |
| 2025-04-22 | 16.18 | $17.79 | 24509 |
| 2025-04-21 | 15.86 | $16.64 | 21000 |
| 2025-04-17 | 15.72 | $16.46 | 20304 |
| 2025-04-16 | 15.61 | $15.48 | 5500 |
| 2025-04-15 | 15.68 | $15.32 | 12032 |
| 2025-04-14 | 15.80 | $15.35 | 3600 |
| 2025-04-11 | 15.94 | $15.30 | 14000 |
| 2025-04-10 | 16.12 | $15.59 | 11500 |
| 2025-04-09 | 16.26 | $16.30 | 14900 |
| 2025-04-08 | 16.27 | $15.27 | 12237 |
| 2025-04-07 | 16.51 | $15.62 | 18800 |
| 2025-04-04 | 16.71 | $16.36 | 18100 |
| 2025-04-03 | 16.79 | $16.06 | 11821 |
| 2025-04-02 | 16.95 | $16.87 | 13600 |
| 2025-04-01 | 16.96 | $16.75 | 17146 |
| 2025-03-31 | 16.99 | $16.72 | 17200 |
| 2025-03-28 | 17.04 | $16.86 | 20601 |
| 2025-03-27 | 17.06 | $17.05 | 4522 |
| 2025-03-26 | 17.05 | $16.82 | 2528 |
| 2025-03-25 | 17.08 | $17.05 | 3200 |
| 2025-03-24 | 17.06 | $17.32 | 8500 |
| 2025-03-21 | 16.99 | $17.28 | 14400 |
| 2025-03-20 | 16.92 | $17.25 | 4500 |
| 2025-03-19 | 16.83 | $17.37 | 9610 |
| 2025-03-18 | 16.71 | $17.29 | 39218 |
| 2025-03-17 | 16.58 | $17.19 | 8600 |
| 2025-03-14 | 16.46 | $17.12 | 41434 |
| 2025-03-13 | 16.33 | $16.60 | 6730 |
| 2025-03-12 | 16.29 | $16.58 | 25219 |
| 2025-03-11 | 16.25 | $16.34 | 8530 |
| 2025-03-10 | 16.26 | $16.34 | 20000 |
| 2025-03-07 | 16.27 | $16.34 | 4948 |
| 2025-03-06 | 16.28 | $16.39 | 5900 |
| 2025-03-05 | 16.28 | $16.42 | 10700 |
| 2025-03-04 | 16.28 | $16.34 | 15037 |
| 2025-03-03 | 16.29 | $16.34 | 5831 |
| 2025-02-28 | 16.31 | $16.48 | 9530 |
| 2025-02-27 | 16.31 | $16.31 | 6200 |
| 2025-02-26 | 16.34 | $16.58 | 10500 |
| 2025-02-25 | 16.32 | $16.32 | 7500 |
| 2025-02-24 | 16.35 | $16.24 | 8500 |
| 2025-02-21 | 16.41 | $16.24 | 8900 |
| 2025-02-20 | 16.48 | $16.65 | 5605 |
| 2025-02-19 | 16.48 | $16.80 | 15711 |
| 2025-02-18 | 16.45 | $16.65 | 8742 |
| 2025-02-14 | 16.44 | $16.65 | 21400 |
| 2025-02-13 | 16.44 | $16.63 | 1100 |
| 2025-02-12 | 16.44 | $16.60 | 4700 |
| 2025-02-11 | 16.45 | $16.57 | 6149 |
| 2025-02-10 | 16.47 | $16.49 | 9000 |
| 2025-02-07 | 16.51 | $16.56 | 7130 |
| 2025-02-06 | 16.55 | $16.80 | 7142 |
| 2025-02-05 | 16.55 | $16.74 | 7732 |
| 2025-02-04 | 16.55 | $16.34 | 13800 |
| 2025-02-03 | 16.65 | $16.34 | 28000 |
| 2025-01-31 | 16.77 | $16.61 | 11000 |
| 2025-01-30 | 16.85 | $16.96 | 15312 |
| 2025-01-29 | 16.87 | $17.36 | 8400 |
| 2025-01-28 | 16.81 | $17.17 | 4500 |
| 2025-01-27 | 16.79 | $17.10 | 5100 |
| 2025-01-24 | 16.78 | $17.50 | 9100 |
| 2025-01-23 | 16.69 | $16.84 | 11900 |
| 2025-01-22 | 16.72 | $16.95 | 5808 |
| 2025-01-21 | 16.74 | $16.80 | 7211 |
| 2025-01-17 | 16.80 | $16.82 | 9935 |
| 2025-01-16 | 16.87 | $16.48 | 1100 |
| 2025-01-15 | 17.02 | $16.72 | 4500 |
| 2025-01-14 | 17.16 | $16.52 | 6100 |
| 2025-01-13 | 17.35 | $16.71 | 3100 |
| 2025-01-10 | 17.55 | $16.84 | 5102 |
| 2025-01-08 | 17.75 | $17.17 | 4230 |
| 2025-01-07 | 17.91 | $17.31 | 30600 |
| 2025-01-06 | 18.07 | $17.56 | 2700 |
| 2025-01-03 | 18.21 | $17.45 | 10247 |
| 2025-01-02 | 18.39 | $17.66 | 10000 |
| 2024-12-31 | 18.56 | $18.10 | 4000 |
| 2024-12-30 | 18.67 | $17.76 | 7000 |
| 2024-12-27 | 18.86 | $18.03 | 3320 |
| 2024-12-26 | 19.03 | $18.42 | 2600 |
| 2024-12-24 | 19.14 | $18.41 | 4601 |
| 2024-12-23 | 19.27 | $18.51 | 3600 |
| 2024-12-20 | 19.40 | $18.80 | 12131 |
| 2024-12-19 | 19.48 | $18.30 | 9500 |
| 2024-12-18 | 19.68 | $18.20 | 11400 |
| 2024-12-17 | 19.94 | $19.91 | 11600 |
| 2024-12-16 | 19.87 | $20.39 | 14334 |
| 2024-12-13 | 19.68 | $20.46 | 15015 |
| 2024-12-12 | 19.44 | $20.40 | 33719 |
| 2024-12-11 | 19.18 | $19.99 | 36049 |
| 2024-12-10 | 18.96 | $19.35 | 15400 |
| 2024-12-09 | 18.83 | $19.11 | 9900 |
| 2024-12-06 | 18.73 | $19.15 | 9700 |
| 2024-12-05 | 18.61 | $18.90 | 11200 |
| 2024-12-04 | 18.52 | $18.55 | 10612 |
| 2024-12-03 | 18.48 | $18.72 | 8800 |
| 2024-12-02 | 18.41 | $18.70 | 19413 |
| 2024-11-29 | 18.32 | $18.59 | 1000 |
| 2024-11-27 | 18.24 | $18.42 | 3219 |
| 2024-11-26 | 18.18 | $18.62 | 4315 |
| 2024-11-25 | 18.07 | $18.42 | 11028 |
| 2024-11-22 | 17.99 | $18.40 | 6632 |
| 2024-11-21 | 17.90 | $18.35 | 16200 |
| 2024-11-20 | 17.80 | $18.12 | 3000 |
| 2024-11-19 | 17.73 | $18.20 | 8916 |
| 2024-11-18 | 17.64 | $17.76 | 4000 |
| 2024-11-15 | 17.62 | $17.40 | 6315 |
| 2024-11-14 | 17.68 | $17.64 | 2500 |
| 2024-11-13 | 17.70 | $17.65 | 9841 |
| 2024-11-12 | 17.72 | $17.60 | 11500 |
| 2024-11-11 | 17.75 | $17.60 | 9017 |
| 2024-11-08 | 17.79 | $17.95 | 2031 |
| 2024-11-07 | 17.77 | $17.85 | 3806 |
| 2024-11-06 | 17.76 | $18.20 | 30000 |
| 2024-11-05 | 17.67 | $17.47 | 1526 |
| 2024-11-04 | 17.72 | $17.45 | 11900 |
| 2024-11-01 | 17.79 | $17.27 | 12900 |
| 2024-10-31 | 17.91 | $17.27 | 9241 |
| 2024-10-30 | 18.05 | $17.84 | 6216 |
| 2024-10-29 | 18.09 | $17.60 | 6509 |
| 2024-10-28 | 18.18 | $17.76 | 6122 |
| 2024-10-25 | 18.26 | $17.99 | 7502 |
| 2024-10-24 | 18.29 | $18.47 | 4300 |
| 2024-10-23 | 18.24 | $17.95 | 2700 |
| 2024-10-22 | 18.28 | $17.95 | 10306 |
| 2024-10-21 | 18.33 | $17.58 | 4139 |
| 2024-10-18 | 18.46 | $18.81 | 2330 |
| 2024-10-17 | 18.35 | $18.56 | 10722 |
| 2024-10-16 | 18.28 | $18.15 | 9800 |
| 2024-10-15 | 18.28 | $18.10 | 10220 |
| 2024-10-14 | 18.28 | $18.15 | 1446 |
| 2024-10-11 | 18.28 | $18.00 | 2600 |
| 2024-10-10 | 18.31 | $18.15 | 13312 |
| 2024-10-09 | 18.31 | $18.46 | 1200 |
| 2024-10-08 | 18.24 | $18.21 | 8313 |
| 2024-10-07 | 18.21 | $18.15 | 4432 |
| 2024-10-04 | 18.18 | $18.26 | 1904 |
| 2024-10-03 | 18.13 | $17.75 | 8800 |
| 2024-10-02 | 18.17 | $17.73 | 3520 |
| 2024-10-01 | 18.23 | $17.85 | 5616 |
| 2024-09-30 | 18.26 | $18.45 | 11300 |
| 2024-09-27 | 18.17 | $18.16 | 4300 |
| 2024-09-26 | 18.13 | $17.84 | 6400 |
| 2024-09-25 | 18.15 | $17.47 | 8041 |
| 2024-09-24 | 18.24 | $18.68 | 4800 |
| 2024-09-23 | 18.09 | $18.80 | 9123 |
| 2024-09-20 | 17.88 | $19.10 | 27335 |
| 2024-09-19 | 17.58 | $19.60 | 40238 |
| 2024-09-18 | 17.13 | $17.34 | 20010 |
| 2024-09-17 | 17.07 | $17.10 | 14732 |
| 2024-09-16 | 17.06 | $17.29 | 2342 |
| 2024-09-13 | 17.01 | $17.40 | 19200 |
| 2024-09-12 | 16.92 | $16.95 | 21216 |
| 2024-09-11 | 16.92 | $16.86 | 945 |
| 2024-09-10 | 16.93 | $16.98 | 32500 |
| 2024-09-09 | 16.92 | $16.99 | 14409 |
| 2024-09-06 | 16.90 | $16.99 | 6503 |
| 2024-09-05 | 16.89 | $17.15 | 6710 |
| 2024-09-04 | 16.83 | $17.00 | 12041 |
| 2024-09-03 | 16.80 | $17.15 | 11841 |
| 2024-08-30 | 16.74 | $17.25 | 23600 |
| 2024-08-29 | 16.64 | $16.90 | 8400 |
| 2024-08-28 | 16.61 | $16.89 | 26815 |
| 2024-08-27 | 16.57 | $16.64 | 8400 |
| 2024-08-26 | 16.57 | $16.52 | 43637 |
| 2024-08-23 | 16.61 | $16.81 | 17800 |
| 2024-08-22 | 16.59 | $16.55 | 8623 |
| 2024-08-21 | 16.62 | $16.45 | 27900 |
| 2024-08-20 | 16.68 | $16.59 | 13447 |
| 2024-08-19 | 16.73 | $16.74 | 6400 |
| 2024-08-16 | 16.75 | $16.71 | 51600 |
| 2024-08-15 | 16.78 | $17.08 | 10900 |
| 2024-08-14 | 16.73 | $16.58 | 5500 |
| 2024-08-13 | 16.79 | $16.62 | 10700 |
| 2024-08-12 | 16.85 | $16.70 | 4600 |
| 2024-08-09 | 16.90 | $16.70 | 7100 |
| 2024-08-08 | 16.97 | $17.35 | 14300 |
| 2024-08-07 | 16.90 | $16.41 | 14300 |
| 2024-08-06 | 17.03 | $16.21 | 11000 |
| 2024-08-05 | 17.22 | $15.91 | 35821 |
| 2024-08-02 | 17.50 | $16.30 | 16600 |
| 2024-08-01 | 17.75 | $16.61 | 10400 |
| 2024-07-31 | 17.97 | $17.86 | 13423 |
| 2024-07-30 | 17.96 | $17.43 | 12937 |
| 2024-07-29 | 18.03 | $17.72 | 17700 |
| 2024-07-26 | 18.06 | $18.18 | 10322 |
| 2024-07-25 | 17.99 | $18.07 | 8231 |
| 2024-07-24 | 17.93 | $18.02 | 4000 |
| 2024-07-23 | 17.87 | $18.10 | 16307 |
| 2024-07-22 | 17.79 | $17.90 | 15502 |
| 2024-07-19 | 17.72 | $17.82 | 28127 |
| 2024-07-18 | 17.67 | $17.84 | 4600 |
| 2024-07-17 | 17.59 | $18.18 | 10400 |
| 2024-07-16 | 17.44 | $18.33 | 9600 |
| 2024-07-15 | 17.22 | $17.96 | 17038 |
| 2024-07-12 | 17.05 | $17.34 | 13400 |
| 2024-07-11 | 16.98 | $17.64 | 15133 |
| 2024-07-10 | 16.83 | $16.88 | 9138 |
| 2024-07-09 | 16.83 | $16.32 | 17600 |
| 2024-07-08 | 16.94 | $16.26 | 14000 |
| 2024-07-05 | 17.07 | $16.54 | 21146 |
| 2024-07-03 | 17.17 | $16.76 | 14600 |
| 2024-07-02 | 17.24 | $16.82 | 57530 |
| 2024-07-01 | 17.31 | $16.76 | 52818 |
| 2024-06-28 | 17.40 | $17.73 | 888146 |
| 2024-06-27 | 17.30 | $18.81 | 38900 |
| 2024-06-26 | 16.95 | $18.04 | 54500 |
| 2024-06-25 | 16.71 | $17.80 | 27000 |
| 2024-06-24 | 16.48 | $17.23 | 18300 |
| 2024-06-21 | 16.34 | $16.43 | 42506 |
| 2024-06-20 | 16.34 | $16.76 | 18024 |
| 2024-06-18 | 16.27 | $16.09 | 17600 |
| 2024-06-17 | 16.33 | $16.22 | 20100 |
| 2024-06-14 | 16.38 | $15.78 | 21100 |
| 2024-06-13 | 16.53 | $16.33 | 13529 |
| 2024-06-12 | 16.59 | $16.77 | 12937 |
| 2024-06-11 | 16.56 | $16.60 | 22700 |
| 2024-06-10 | 16.57 | $16.18 | 12900 |
| 2024-06-07 | 16.67 | $16.50 | 11400 |
| 2024-06-06 | 16.72 | $16.74 | 83848 |
| 2024-06-05 | 16.73 | $16.36 | 62146 |
| 2024-06-04 | 16.81 | $16.15 | 34000 |
| 2024-06-03 | 16.96 | $16.45 | 27049 |
| 2024-05-31 | 17.06 | $16.90 | 28000 |
| 2024-05-30 | 17.09 | $16.73 | 21443 |
| 2024-05-29 | 17.16 | $16.55 | 27600 |
| 2024-05-28 | 17.27 | $16.82 | 34200 |
| 2024-05-24 | 17.35 | $17.45 | 22000 |
| 2024-05-23 | 17.30 | $17.20 | 30100 |
| 2024-05-22 | 17.30 | $18.00 | 20742 |
| 2024-05-21 | 17.13 | $17.85 | 18847 |
| 2024-05-20 | 16.96 | $17.85 | 18717 |
| 2024-05-17 | 16.77 | $17.54 | 13800 |
| 2024-05-16 | 16.61 | $17.25 | 13000 |
| 2024-05-15 | 16.48 | $17.25 | 20900 |
| 2024-05-14 | 16.34 | $17.10 | 19501 |
| 2024-05-13 | 16.20 | $16.70 | 14628 |
| 2024-05-10 | 16.13 | $16.70 | 17214 |
| 2024-05-09 | 16.05 | $16.65 | 17924 |
| 2024-05-08 | 15.97 | $16.50 | 31807 |
| 2024-05-07 | 15.91 | $16.51 | 24245 |
| 2024-05-06 | 15.84 | $16.50 | 8030 |
| 2024-05-03 | 15.76 | $16.56 | 16318 |
| 2024-05-02 | 15.67 | $16.18 | 24935 |
| 2024-05-01 | 15.64 | $15.87 | 27906 |
| 2024-04-30 | 15.68 | $15.27 | 43516 |
| 2024-04-29 | 15.85 | $15.25 | 71701 |
| 2024-04-26 | 16.06 | $15.90 | 36000 |
| 2024-04-25 | 16.17 | $15.61 | 33925 |
| 2024-04-24 | 16.37 | $15.89 | 45702 |
| 2024-04-23 | 16.54 | $16.36 | 49800 |
| 2024-04-22 | 16.64 | $15.60 | 63900 |
| 2024-04-19 | 16.92 | $17.23 | 34903 |
| 2024-04-18 | 16.91 | $16.86 | 21118 |
| 2024-04-17 | 16.97 | $16.58 | 25200 |
| 2024-04-16 | 17.11 | $16.87 | 26101 |
| 2024-04-15 | 17.21 | $17.01 | 65700 |
| 2024-04-12 | 17.30 | $16.82 | 14736 |
| 2024-04-11 | 17.45 | $17.09 | 13500 |
| 2024-04-10 | 17.56 | $17.18 | 47739 |
| 2024-04-09 | 17.68 | $17.61 | 17041 |
| 2024-04-08 | 17.72 | $17.67 | 50800 |
| 2024-04-05 | 17.76 | $17.82 | 6100 |
| 2024-04-04 | 17.78 | $17.85 | 14725 |
| 2024-04-03 | 17.80 | $17.84 | 16713 |
| 2024-04-02 | 17.82 | $18.05 | 24600 |
| 2024-04-01 | 17.80 | $17.97 | 17505 |
| 2024-03-28 | 17.80 | $18.16 | 13906 |
| 2024-03-27 | 17.76 | $18.01 | 16241 |
| 2024-03-26 | 17.75 | $17.70 | 17229 |
| 2024-03-25 | 17.80 | $17.85 | 12900 |
| 2024-03-22 | 17.84 | $18.01 | 13407 |
| 2024-03-21 | 17.84 | $18.39 | 38600 |
| 2024-03-20 | 17.77 | $18.24 | 36525 |
| 2024-03-19 | 17.73 | $17.83 | 16905 |
| 2024-03-18 | 17.76 | $17.92 | 10400 |
| 2024-03-15 | 17.79 | $18.37 | 58047 |
| 2024-03-14 | 17.72 | $17.92 | 18600 |
| 2024-03-13 | 17.75 | $18.62 | 20800 |
| 2024-03-12 | 17.63 | $18.11 | 33000 |
| 2024-03-11 | 17.61 | $17.97 | 10600 |
| 2024-03-08 | 17.61 | $18.16 | 15400 |
| 2024-03-07 | 17.59 | $18.29 | 32900 |
| 2024-03-06 | 17.53 | $18.19 | 24444 |
| 2024-03-05 | 17.49 | $18.00 | 14400 |
| 2024-03-04 | 17.49 | $17.84 | 15300 |
| 2024-03-01 | 17.53 | $17.99 | 29419 |
| 2024-02-29 | 17.55 | $18.02 | 12100 |
| 2024-02-28 | 17.58 | $17.94 | 8706 |
| 2024-02-27 | 17.63 | $17.98 | 18600 |
| 2024-02-26 | 17.69 | $18.00 | 13100 |
| 2024-02-23 | 17.76 | $18.10 | 5620 |
| 2024-02-22 | 17.82 | $18.08 | 25900 |
| 2024-02-21 | 17.91 | $18.11 | 23907 |
| 2024-02-20 | 18.02 | $18.00 | 25200 |
| 2024-02-16 | 18.17 | $18.61 | 9000 |
| 2024-02-15 | 18.22 | $19.02 | 9300 |
| 2024-02-14 | 18.21 | $18.50 | 9200 |
| 2024-02-13 | 18.31 | $17.91 | 27700 |
| 2024-02-12 | 18.55 | $19.33 | 14314 |
| 2024-02-09 | 18.55 | $18.52 | 14100 |
| 2024-02-08 | 18.73 | $18.14 | 10700 |
| 2024-02-07 | 19.02 | $18.10 | 20900 |
| 2024-02-06 | 19.37 | $18.20 | 34200 |
| 2024-02-05 | 19.77 | $19.47 | 42518 |
| 2024-02-02 | 19.98 | $19.01 | 29021 |
| 2024-02-01 | 20.31 | $18.69 | 37608 |
| 2024-01-31 | 20.78 | $18.52 | 21926 |
| 2024-01-30 | 21.36 | $20.07 | 7300 |
| 2024-01-29 | 21.72 | $20.17 | 35035 |
| 2024-01-26 | 22.11 | $21.72 | 2700 |
| 2024-01-25 | 22.24 | $21.99 | 10343 |
| 2024-01-24 | 22.34 | $21.95 | 6700 |
| 2024-01-23 | 22.46 | $21.91 | 8132 |
| 2024-01-22 | 22.62 | $21.99 | 26623 |
| 2024-01-19 | 22.79 | $22.11 | 10500 |
| 2024-01-18 | 22.95 | $21.52 | 21100 |
| 2024-01-17 | 23.27 | $21.77 | 13400 |
| 2024-01-16 | 23.59 | $22.79 | 8315 |
| 2024-01-12 | 23.75 | $21.88 | 11200 |
| 2024-01-11 | 24.12 | $23.14 | 6725 |
| 2024-01-10 | 24.28 | $23.50 | 14500 |
| 2024-01-09 | 24.39 | $23.12 | 20000 |
| 2024-01-08 | 24.59 | $24.27 | 19700 |
| 2024-01-05 | 24.58 | $23.54 | 36421 |
| 2024-01-04 | 24.72 | $23.26 | 7700 |
| 2024-01-03 | 24.93 | $23.16 | 22700 |
| 2024-01-02 | 25.20 | $24.83 | 5013 |
| 2023-12-29 | 25.15 | $24.81 | 7919 |
| 2023-12-28 | 25.09 | $24.78 | 5515 |
| 2023-12-27 | 25.02 | $25.00 | 5315 |
| 2023-12-26 | 24.88 | $24.98 | 7600 |
| 2023-12-22 | 24.72 | $25.00 | 10500 |
| 2023-12-21 | 24.52 | $24.66 | 10108 |
| 2023-12-20 | 24.36 | $24.62 | 14400 |
| 2023-12-19 | 24.17 | $24.78 | 10800 |
| 2023-12-18 | 23.91 | $24.67 | 27000 |
| 2023-12-15 | 23.62 | $25.75 | 84800 |
| 2023-12-14 | 23.06 | $24.78 | 62000 |
| 2023-12-13 | 22.60 | $24.09 | 45000 |
| 2023-12-12 | 22.22 | $22.12 | 13100 |
| 2023-12-11 | 22.18 | $21.91 | 14307 |
| 2023-12-08 | 22.18 | $22.77 | 13043 |
| 2023-12-07 | 21.99 | $22.25 | 14332 |
| 2023-12-06 | 21.88 | $21.83 | 14500 |
| 2023-12-05 | 21.84 | $22.05 | 8800 |
| 2023-12-04 | 21.75 | $22.00 | 4839 |
| 2023-12-01 | 21.64 | $21.90 | 7710 |
| 2023-11-30 | 21.54 | $20.82 | 7200 |
| 2023-11-29 | 21.65 | $21.24 | 7815 |
| 2023-11-28 | 21.69 | $20.75 | 8949 |
| 2023-11-27 | 21.83 | $21.54 | 33429 |
| 2023-11-24 | 21.82 | $21.98 | 6426 |
| 2023-11-22 | 21.72 | $22.08 | 12800 |
| 2023-11-21 | 21.57 | $22.02 | 12700 |
| 2023-11-20 | 21.42 | $22.24 | 16132 |
| 2023-11-17 | 21.18 | $22.13 | 12400 |
| 2023-11-16 | 20.93 | $21.55 | 11137 |
| 2023-11-15 | 20.76 | $21.66 | 18300 |
| 2023-11-14 | 20.54 | $22.29 | 18700 |
| 2023-11-13 | 20.15 | $20.77 | 3205 |
| 2023-11-10 | 20.02 | $20.49 | 10500 |
| 2023-11-09 | 19.92 | $20.15 | 4700 |
| 2023-11-08 | 19.88 | $20.75 | 3648 |
| 2023-11-07 | 19.71 | $20.96 | 6000 |
| 2023-11-06 | 19.46 | $20.77 | 6740 |
| 2023-11-03 | 19.22 | $20.82 | 30500 |
| 2023-11-02 | 18.94 | $19.81 | 18035 |
| 2023-11-01 | 18.82 | $19.32 | 6835 |
| 2023-10-31 | 18.79 | $19.28 | 12712 |
| 2023-10-30 | 18.77 | $19.41 | 9112 |
| 2023-10-27 | 18.72 | $19.13 | 8000 |
| 2023-10-26 | 18.73 | $19.15 | 32100 |
| 2023-10-25 | 18.74 | $19.06 | 14400 |
| 2023-10-24 | 18.78 | $19.00 | 17200 |
| 2023-10-23 | 18.84 | $18.80 | 19900 |
| 2023-10-20 | 18.95 | $18.76 | 16000 |
| 2023-10-19 | 19.10 | $19.11 | 8606 |
| 2023-10-18 | 19.21 | $19.14 | 16416 |
| 2023-10-17 | 19.33 | $19.26 | 45504 |
| 2023-10-16 | 19.45 | $19.20 | 22808 |
| 2023-10-13 | 19.61 | $19.16 | 25000 |
| 2023-10-12 | 19.81 | $19.31 | 30501 |
| 2023-10-11 | 20.01 | $19.85 | 13649 |
| 2023-10-10 | 20.14 | $20.10 | 15200 |
| 2023-10-09 | 20.24 | $20.16 | 17300 |
| 2023-10-06 | 20.35 | $20.41 | 15634 |
| 2023-10-05 | 20.42 | $20.25 | 16500 |
| 2023-10-04 | 20.55 | $20.22 | 22300 |
| 2023-10-03 | 20.70 | $19.81 | 13849 |
| 2023-10-02 | 20.98 | $20.48 | 13400 |
| 2023-09-29 | 21.16 | $20.54 | 14200 |
| 2023-09-28 | 21.35 | $20.79 | 12506 |
| 2023-09-27 | 21.54 | $20.73 | 20233 |
| 2023-09-26 | 21.76 | $20.91 | 36124 |
| 2023-09-25 | 21.99 | $21.80 | 7309 |
| 2023-09-22 | 22.06 | $22.01 | 7200 |
| 2023-09-21 | 22.11 | $22.03 | 4200 |
| 2023-09-20 | 22.16 | $22.26 | 14809 |
| 2023-09-19 | 22.18 | $22.11 | 6733 |
| 2023-09-18 | 22.23 | $22.19 | 3835 |
| 2023-09-15 | 22.27 | $22.80 | 52200 |
| 2023-09-14 | 22.19 | $22.21 | 4800 |
| 2023-09-13 | 22.22 | $21.84 | 11500 |
| 2023-09-12 | 22.35 | $22.29 | 3100 |
| 2023-09-11 | 22.39 | $22.49 | 5203 |
| 2023-09-08 | 22.41 | $22.51 | 4800 |
| 2023-09-07 | 22.42 | $22.09 | 39100 |
| 2023-09-06 | 22.53 | $22.07 | 13400 |
| 2023-09-05 | 22.66 | $22.71 | 4700 |
| 2023-09-01 | 22.68 | $22.75 | 7801 |
| 2023-08-31 | 22.70 | $22.62 | 7638 |
| 2023-08-30 | 22.74 | $22.74 | 5700 |
| 2023-08-29 | 22.77 | $23.00 | 5505 |
| 2023-08-28 | 22.75 | $22.67 | 5840 |
| 2023-08-25 | 22.80 | $22.71 | 8500 |
| 2023-08-24 | 22.85 | $22.30 | 6500 |
| 2023-08-23 | 23.00 | $22.30 | 7942 |
| 2023-08-22 | 23.17 | $22.43 | 5900 |
| 2023-08-21 | 23.34 | $22.98 | 8800 |
| 2023-08-18 | 23.42 | $22.99 | 29711 |
| 2023-08-17 | 23.51 | $22.24 | 9229 |
| 2023-08-16 | 23.78 | $22.89 | 15460 |
| 2023-08-15 | 23.95 | $23.03 | 16600 |
| 2023-08-14 | 24.12 | $23.76 | 11520 |
| 2023-08-11 | 24.16 | $23.92 | 25925 |
| 2023-08-10 | 24.18 | $23.90 | 11311 |
| 2023-08-09 | 24.19 | $23.87 | 14500 |
| 2023-08-08 | 24.21 | $23.97 | 14806 |
| 2023-08-07 | 24.22 | $24.24 | 23900 |
| 2023-08-04 | 24.16 | $24.02 | 18231 |
| 2023-08-03 | 24.14 | $23.83 | 6014 |
| 2023-08-02 | 24.15 | $23.95 | 9200 |
| 2023-08-01 | 24.14 | $24.02 | 8942 |
| 2023-07-31 | 24.11 | $23.87 | 21600 |
| 2023-07-28 | 24.10 | $24.11 | 18512 |
| 2023-07-27 | 24.04 | $24.39 | 50600 |
| 2023-07-26 | 23.90 | $24.29 | 27638 |
| 2023-07-25 | 23.76 | $24.00 | 11900 |
| 2023-07-24 | 23.65 | $24.08 | 12519 |
| 2023-07-21 | 23.51 | $24.31 | 14518 |
| 2023-07-20 | 23.30 | $23.92 | 26706 |
| 2023-07-19 | 23.13 | $23.65 | 36500 |
| 2023-07-18 | 22.99 | $23.57 | 10905 |
| 2023-07-17 | 22.84 | $22.81 | 9335 |
| 2023-07-14 | 22.83 | $22.70 | 16944 |
| 2023-07-13 | 22.84 | $23.24 | 9201 |
| 2023-07-12 | 22.74 | $22.46 | 17124 |
| 2023-07-11 | 22.78 | $22.83 | 20021 |
| 2023-07-10 | 22.75 | $22.63 | 21401 |
| 2023-07-07 | 22.76 | $22.63 | 41639 |
| 2023-07-06 | 22.76 | $22.17 | 10900 |
| 2023-07-05 | 22.87 | $22.59 | 27836 |
| 2023-07-03 | 22.90 | $22.69 | 10300 |
| 2023-06-30 | 22.91 | $22.66 | 14040 |
| 2023-06-29 | 22.93 | $22.57 | 12800 |
| 2023-06-28 | 22.97 | $22.97 | 19225 |
| 2023-06-27 | 22.93 | $22.91 | 40641 |
| 2023-06-26 | 22.89 | $22.36 | 34422 |
| 2023-06-23 | 22.97 | $21.79 | 741036 |
| 2023-06-22 | 23.17 | $23.05 | 27424 |
| 2023-06-21 | 23.14 | $23.05 | 102100 |
| 2023-06-20 | 23.09 | $23.12 | 33220 |
| 2023-06-16 | 23.03 | $23.25 | 57848 |
| 2023-06-15 | 22.92 | $23.24 | 15400 |
| 2023-06-14 | 22.79 | $22.66 | 26047 |
| 2023-06-13 | 22.77 | $23.37 | 22900 |
| 2023-06-12 | 22.58 | $23.11 | 70203 |
| 2023-06-09 | 22.42 | $23.14 | 12526 |
| 2023-06-08 | 22.23 | $23.19 | 14538 |
| 2023-06-07 | 21.99 | $23.00 | 40300 |
| 2023-06-06 | 21.75 | $22.58 | 4700 |
| 2023-06-05 | 21.56 | $21.99 | 38222 |
| 2023-06-02 | 21.47 | $22.76 | 18200 |
| 2023-06-01 | 21.19 | $21.41 | 10600 |
| 2023-05-31 | 21.16 | $21.07 | 31300 |
| 2023-05-30 | 21.20 | $21.11 | 87900 |
| 2023-05-26 | 21.23 | $22.22 | 10505 |
| 2023-05-25 | 21.04 | $22.00 | 12100 |
| 2023-05-24 | 20.87 | $21.90 | 23600 |
| 2023-05-23 | 20.69 | $21.96 | 8100 |
| 2023-05-22 | 20.46 | $21.71 | 19333 |
| 2023-05-19 | 20.26 | $21.14 | 15200 |
| 2023-05-18 | 20.16 | $21.30 | 15937 |
| 2023-05-17 | 20.00 | $21.50 | 6900 |
| 2023-05-16 | 19.78 | $20.57 | 11231 |
| 2023-05-15 | 19.73 | $20.65 | 6500 |
| 2023-05-12 | 19.66 | $19.97 | 11100 |
| 2023-05-11 | 19.73 | $20.00 | 7233 |
| 2023-05-10 | 19.81 | $20.10 | 8200 |
| 2023-05-09 | 19.89 | $19.86 | 7400 |
| 2023-05-08 | 20.04 | $20.34 | 7200 |
| 2023-05-05 | 20.12 | $20.49 | 33043 |
| 2023-05-04 | 20.19 | $19.90 | 12249 |
| 2023-05-03 | 20.40 | $20.15 | 5800 |
| 2023-05-02 | 20.60 | $20.12 | 19800 |
| 2023-05-01 | 20.84 | $21.09 | 13820 |
| 2023-04-28 | 20.93 | $21.49 | 29000 |
| 2023-04-27 | 20.95 | $21.28 | 14300 |
| 2023-04-26 | 21.03 | $20.77 | 30200 |
| 2023-04-25 | 21.24 | $20.55 | 38439 |
| 2023-04-24 | 21.54 | $21.52 | 23802 |
| 2023-04-21 | 21.68 | $21.37 | 18300 |
| 2023-04-20 | 21.89 | $21.62 | 49700 |
| 2023-04-19 | 22.08 | $22.27 | 63500 |
| 2023-04-18 | 22.17 | $22.80 | 17000 |
| 2023-04-17 | 22.18 | $22.90 | 26106 |
| 2023-04-14 | 22.17 | $22.52 | 16100 |
| 2023-04-13 | 22.25 | $22.45 | 16129 |
| 2023-04-12 | 22.36 | $22.65 | 15911 |
| 2023-04-11 | 22.46 | $22.82 | 25235 |
| 2023-04-10 | 22.54 | $22.90 | 36700 |
| 2023-04-06 | 22.63 | $22.65 | 17002 |
| 2023-04-05 | 22.80 | $22.31 | 31237 |
| 2023-04-04 | 23.07 | $22.86 | 55036 |
| 2023-04-03 | 23.27 | $23.85 | 20700 |
| 2023-03-31 | 23.31 | $23.49 | 7647 |
| 2023-03-30 | 23.45 | $23.49 | 16339 |
| 2023-03-29 | 23.61 | $24.13 | 19535 |
| 2023-03-28 | 23.67 | $24.24 | 13832 |
| 2023-03-27 | 23.72 | $24.19 | 3629 |
| 2023-03-24 | 23.81 | $24.29 | 18700 |
| 2023-03-23 | 23.89 | $24.24 | 23000 |
| 2023-03-22 | 24.01 | $24.05 | 27500 |
| 2023-03-21 | 24.20 | $23.38 | 10104 |
| 2023-03-20 | 24.57 | $22.70 | 28303 |
| 2023-03-17 | 25.15 | $23.57 | 12800 |
| 2023-03-16 | 25.65 | $24.50 | 13100 |
| 2023-03-15 | 26.04 | $23.16 | 37100 |
| 2023-03-14 | 26.79 | $23.63 | 36738 |
| 2023-03-13 | 27.56 | $23.84 | 18000 |
| 2023-03-10 | 28.41 | $25.99 | 34200 |
| 2023-03-09 | 28.95 | $27.35 | 27500 |
| 2023-03-08 | 29.29 | $28.85 | 15300 |
| 2023-03-07 | 29.36 | $28.94 | 7433 |
| 2023-03-06 | 29.43 | $29.08 | 9800 |
| 2023-03-03 | 29.48 | $28.83 | 4722 |
| 2023-03-02 | 29.59 | $29.05 | 7444 |
| 2023-03-01 | 29.67 | $29.33 | 4800 |
| 2023-02-28 | 29.70 | $29.57 | 6800 |
| 2023-02-27 | 29.68 | $29.32 | 7810 |
| 2023-02-24 | 29.71 | $29.61 | 5442 |
| 2023-02-23 | 29.68 | $29.63 | 4926 |
| 2023-02-22 | 29.64 | $29.35 | 4800 |
| 2023-02-21 | 29.64 | $29.68 | 13449 |
| 2023-02-17 | 29.58 | $29.50 | 7806 |
| 2023-02-16 | 29.54 | $29.39 | 12738 |
| 2023-02-15 | 29.52 | $29.39 | 9622 |
| 2023-02-14 | 29.49 | $29.42 | 11035 |
| 2023-02-13 | 29.44 | $29.40 | 16647 |
| 2023-02-10 | 29.39 | $29.54 | 8400 |
| 2023-02-09 | 29.30 | $29.43 | 14500 |
| 2023-02-08 | 29.21 | $29.63 | 12942 |
| 2023-02-07 | 29.06 | $29.32 | 25946 |
| 2023-02-06 | 28.96 | $29.33 | 20500 |
| 2023-02-03 | 28.83 | $29.08 | 8622 |
| 2023-02-02 | 28.73 | $29.11 | 4100 |
| 2023-02-01 | 28.60 | $28.75 | 14100 |
| 2023-01-31 | 28.54 | $28.70 | 12623 |
| 2023-01-30 | 28.46 | $28.70 | 27237 |
| 2023-01-27 | 28.38 | $28.89 | 12500 |
| 2023-01-26 | 28.24 | $28.75 | 8600 |
| 2023-01-25 | 28.10 | $28.74 | 14608 |
| 2023-01-24 | 27.95 | $29.00 | 27509 |
| 2023-01-23 | 27.71 | $28.35 | 31900 |
| 2023-01-20 | 27.57 | $28.08 | 14412 |
| 2023-01-19 | 27.47 | $27.38 | 13900 |
| 2023-01-18 | 27.50 | $27.65 | 5300 |
| 2023-01-17 | 27.47 | $27.71 | 4407 |
| 2023-01-13 | 27.43 | $27.98 | 4900 |
| 2023-01-12 | 27.33 | $28.14 | 17500 |
| 2023-01-11 | 27.18 | $27.68 | 11200 |
| 2023-01-10 | 27.10 | $27.27 | 16748 |
| 2023-01-09 | 27.10 | $27.04 | 49700 |
| 2023-01-06 | 27.15 | $26.88 | 24429 |
| 2023-01-05 | 27.24 | $26.63 | 80224 |
| 2023-01-04 | 27.40 | $27.25 | 8648 |
| 2023-01-03 | 27.46 | $27.24 | 11832 |
| 2022-12-30 | 27.53 | $27.49 | 2800 |
| 2022-12-29 | 27.56 | $27.15 | 4100 |
| 2022-12-28 | 27.67 | $27.06 | 6300 |
| 2022-12-27 | 27.81 | $27.14 | 8334 |
| 2022-12-23 | 27.96 | $27.36 | 2100 |
| 2022-12-22 | 28.09 | $27.54 | 7438 |
| 2022-12-21 | 28.20 | $27.85 | 3500 |
| 2022-12-20 | 28.26 | $27.97 | 7623 |
| 2022-12-19 | 28.31 | $27.64 | 9107 |
| 2022-12-16 | 28.43 | $27.89 | 6500 |
| 2022-12-15 | 28.52 | $27.81 | 4808 |
| 2022-12-14 | 28.64 | $28.05 | 6600 |
| 2022-12-13 | 28.72 | $28.04 | 9411 |
| 2022-12-12 | 28.82 | $28.50 | 1200 |
| 2022-12-09 | 28.84 | $28.14 | 5817 |
| 2022-12-08 | 28.93 | $28.10 | 8925 |
| 2022-12-07 | 29.04 | $28.30 | 6342 |
| 2022-12-06 | 29.12 | $28.25 | 6033 |
| 2022-12-05 | 29.22 | $28.23 | 14649 |
| 2022-12-02 | 29.33 | $28.70 | 2603 |
| 2022-12-01 | 29.36 | $28.73 | 4200 |
| 2022-11-30 | 29.39 | $28.90 | 6204 |
| 2022-11-29 | 29.38 | $28.84 | 23500 |
| 2022-11-28 | 29.37 | $28.70 | 18700 |
| 2022-11-25 | 29.38 | $28.68 | 15100 |
| 2022-11-23 | 29.39 | $29.00 | 7637 |
| 2022-11-22 | 29.33 | $29.00 | 70600 |
| 2022-11-21 | 29.26 | $29.00 | 36100 |
| 2022-11-18 | 29.16 | $29.15 | 20000 |
| 2022-11-17 | 29.01 | $28.80 | 7923 |
| 2022-11-16 | 28.90 | $28.85 | 8400 |
| 2022-11-15 | 28.75 | $28.49 | 17000 |
| 2022-11-14 | 28.65 | $28.55 | 10547 |
| 2022-11-11 | 28.51 | $28.63 | 2000 |
| 2022-11-10 | 28.32 | $28.37 | 32436 |
| 2022-11-09 | 28.15 | $28.32 | 17024 |
| 2022-11-08 | 27.96 | $28.10 | 27600 |
| 2022-11-07 | 27.77 | $28.11 | 31044 |
| 2022-11-04 | 27.55 | $27.45 | 14100 |
| 2022-11-03 | 27.41 | $27.42 | 40000 |
| 2022-11-02 | 27.26 | $27.90 | 15500 |
| 2022-11-01 | 26.97 | $27.90 | 5600 |
| 2022-10-31 | 26.63 | $27.78 | 24135 |
| 2022-10-28 | 26.26 | $27.80 | 17600 |
| 2022-10-27 | 25.81 | $28.10 | 19400 |
| 2022-10-26 | 25.22 | $27.52 | 24500 |
| 2022-10-25 | 24.66 | $25.40 | 41300 |
| 2022-10-24 | 24.45 | $25.63 | 83442 |
| 2022-10-21 | 24.15 | $25.17 | 90100 |
| 2022-10-20 | 23.91 | $24.93 | 12900 |
| 2022-10-19 | 23.67 | $24.65 | 24800 |
| 2022-10-18 | 23.45 | $25.00 | 178000 |
| 2022-10-17 | 23.13 | $24.88 | 12400 |
| 2022-10-14 | 22.78 | $23.00 | 2400 |
| 2022-10-13 | 22.77 | $22.96 | 6704 |
| 2022-10-12 | 22.77 | $22.96 | 2238 |
| 2022-10-11 | 22.77 | $22.70 | 1900 |
| 2022-10-10 | 22.82 | $22.57 | 1300 |
| 2022-10-07 | 22.92 | $22.51 | 9012 |
| 2022-10-06 | 23.05 | $23.06 | 8413 |
| 2022-10-05 | 23.08 | $23.11 | 20300 |
| 2022-10-04 | 23.11 | $22.88 | 14800 |
| 2022-10-03 | 23.19 | $23.00 | 4347 |
| 2022-09-30 | 23.27 | $22.81 | 5400 |
| 2022-09-29 | 23.39 | $23.06 | 3900 |
| 2022-09-28 | 23.49 | $23.15 | 6740 |
| 2022-09-27 | 23.58 | $23.42 | — |
| 2022-09-26 | 23.64 | $23.42 | 3525 |
| 2022-09-23 | 23.70 | $23.26 | 6625 |
| 2022-09-22 | 23.81 | $23.37 | 7900 |
| 2022-09-21 | 23.91 | $23.55 | 1120 |
| 2022-09-20 | 23.99 | $23.85 | 2138 |
| 2022-09-19 | 24.02 | $23.80 | 1613 |
| 2022-09-16 | 24.06 | $23.80 | 8600 |
| 2022-09-15 | 24.12 | $23.89 | 700 |
| 2022-09-14 | 24.16 | $23.66 | 6700 |
| 2022-09-13 | 24.25 | $23.85 | 6033 |
| 2022-09-12 | 24.33 | $23.90 | 4018 |
| 2022-09-09 | 24.40 | $23.90 | 46200 |
| 2022-09-08 | 24.48 | $23.92 | 5445 |
| 2022-09-07 | 24.57 | $24.28 | 4205 |
| 2022-09-06 | 24.59 | $24.48 | 5600 |
| 2022-09-02 | 24.58 | $24.50 | 742 |
| 2022-09-01 | 24.55 | $24.40 | 5306 |
| 2022-08-31 | 24.55 | $24.22 | 2000 |
| 2022-08-30 | 24.57 | $24.12 | 70700 |
| 2022-08-29 | 24.62 | $24.35 | 17846 |
| 2022-08-26 | 24.63 | $24.45 | 10643 |
| 2022-08-25 | 24.62 | $24.25 | 7524 |
| 2022-08-24 | 24.64 | $24.50 | 1300 |
| 2022-08-23 | 24.61 | $24.60 | 8200 |
| 2022-08-22 | 24.54 | $24.80 | 3600 |
| 2022-08-19 | 24.43 | $24.80 | 155 |
| 2022-08-18 | 24.29 | $24.80 | 1700 |
| 2022-08-17 | 24.13 | $24.70 | 1900 |
| 2022-08-16 | 23.96 | $24.70 | 26438 |
| 2022-08-15 | 23.77 | $24.21 | 12704 |
| 2022-08-12 | 23.64 | $24.19 | 13000 |
| 2022-08-11 | 23.49 | $24.00 | 2939 |
| 2022-08-10 | 23.36 | $24.16 | 2100 |
| 2022-08-09 | 23.18 | $23.70 | 11900 |
| 2022-08-08 | 23.06 | $23.65 | 832 |
| 2022-08-05 | 22.93 | $23.47 | 2643 |
| 2022-08-04 | 22.82 | $23.05 | 1009 |
| 2022-08-03 | 22.78 | $23.05 | 54200 |
| 2022-08-02 | 22.74 | $22.88 | 5800 |
| 2022-08-01 | 22.73 | $23.00 | 268724 |
| 2022-07-29 | 22.68 | $23.14 | 1100 |
| 2022-07-28 | 22.61 | $23.21 | 12736 |
| 2022-07-27 | 22.50 | $23.00 | 8108 |
| 2022-07-26 | 22.43 | $22.84 | 8000 |
| 2022-07-25 | 22.38 | $22.65 | 16500 |
| 2022-07-22 | 22.37 | $22.46 | 127 |
| 2022-07-21 | 22.39 | $22.46 | 7800 |
| 2022-07-20 | 22.42 | $22.54 | 13228 |
| 2022-07-19 | 22.44 | $22.61 | 12700 |
| 2022-07-18 | 22.46 | $22.75 | 13443 |
| 2022-07-15 | 22.44 | $22.88 | 18100 |
| 2022-07-14 | 22.40 | $22.96 | 6341 |
| 2022-07-13 | 22.34 | $22.61 | 4320 |
| 2022-07-12 | 22.35 | $22.60 | 6500 |
| 2022-07-11 | 22.36 | $22.34 | 5100 |
| 2022-07-08 | 22.44 | $22.48 | 36212 |
| 2022-07-07 | 22.50 | $22.60 | 4600 |
| 2022-07-06 | 22.55 | $22.56 | 1800 |
| 2022-07-05 | 22.61 | $22.61 | 1600 |
| 2022-07-01 | 22.68 | $22.70 | 500 |
| 2022-06-30 | 22.75 | $22.77 | 1522 |
| 2022-06-29 | 22.82 | $23.00 | 2205 |
| 2022-06-28 | 22.85 | $22.80 | 5600 |
| 2022-06-27 | 22.94 | $22.75 | 7522 |
| 2022-06-24 | 23.05 | $22.50 | 18203 |
| 2022-06-23 | 23.23 | $22.35 | 3300 |
| 2022-06-22 | 23.48 | $22.70 | 7300 |
| 2022-06-21 | 23.70 | $22.70 | 58700 |
| 2022-06-17 | 23.96 | $23.86 | 16600 |
| 2022-06-16 | 24.01 | $23.68 | 1925 |
| 2022-06-15 | 24.12 | $23.63 | 2708 |
| 2022-06-14 | 24.25 | $23.53 | 4721 |
| 2022-06-13 | 24.43 | $23.81 | 900 |
| 2022-06-10 | 24.57 | $24.13 | 2300 |
| 2022-06-09 | 24.68 | $24.07 | 6200 |
| 2022-06-08 | 24.81 | $24.36 | 2038 |
| 2022-06-07 | 24.90 | $24.66 | 3740 |
| 2022-06-06 | 24.95 | $24.70 | 2900 |
| 2022-06-03 | 24.99 | $24.99 | 2502 |
| 2022-06-02 | 24.98 | $24.85 | 1200 |
| 2022-06-01 | 24.99 | $24.89 | 3100 |
| 2022-05-31 | 25.00 | $24.77 | 4000 |
| 2022-05-27 | 25.03 | $25.18 | 2600 |
| 2022-05-26 | 24.98 | $25.21 | 6400 |
| 2022-05-25 | 24.92 | $25.08 | 422 |
| 2022-05-24 | 24.87 | $24.91 | 4500 |
| 2022-05-23 | 24.85 | $25.05 | 14344 |
| 2022-05-20 | 24.80 | $24.56 | 6224 |
| 2022-05-19 | 24.84 | $24.83 | 4226 |
| 2022-05-18 | 24.83 | $24.44 | 5400 |
| 2022-05-17 | 24.91 | $25.30 | 32204 |
| 2022-05-16 | 24.81 | $24.27 | 15200 |
| 2022-05-13 | 24.91 | $24.60 | 2422 |
| 2022-05-12 | 24.95 | $24.44 | 8203 |
| 2022-05-11 | 25.04 | $24.75 | 7935 |
| 2022-05-10 | 25.08 | $24.57 | 14714 |
| 2022-05-09 | 25.15 | $24.73 | 7226 |
| 2022-05-06 | 25.20 | $24.81 | 2605 |
| 2022-05-05 | 25.25 | $25.10 | 157628 |
| 2022-05-04 | 25.23 | $25.89 | 30400 |
| 2022-05-03 | 25.05 | $25.33 | 22532 |
| 2022-05-02 | 24.95 | $25.24 | 6614 |
| 2022-04-29 | 24.85 | $25.59 | 5711 |
| 2022-04-28 | 24.67 | $25.29 | 2949 |
| 2022-04-27 | 24.51 | $25.41 | 9200 |
| 2022-04-26 | 24.30 | $25.45 | 13700 |
| 2022-04-25 | 24.05 | $25.00 | 22447 |
| 2022-04-22 | 23.86 | $24.76 | 30417 |
| 2022-04-21 | 23.69 | $24.59 | 5430 |
| 2022-04-20 | 23.52 | $24.50 | 174016 |
| 2022-04-19 | 23.35 | $23.80 | 20300 |
| 2022-04-18 | 23.30 | $23.39 | 1300 |
| 2022-04-14 | 23.33 | $23.35 | 1330 |
| 2022-04-13 | 23.38 | $23.13 | 10631 |
| 2022-04-12 | 23.49 | $23.44 | 1700 |
| 2022-04-11 | 23.55 | $23.22 | 4912 |
| 2022-04-08 | 23.67 | $23.12 | 12312 |
| 2022-04-07 | 23.83 | $23.11 | 5631 |
| 2022-04-06 | 24.02 | $23.21 | 8700 |
| 2022-04-05 | 24.22 | $23.66 | 11900 |
| 2022-04-04 | 24.36 | $23.91 | 5800 |
| 2022-04-01 | 24.47 | $24.05 | 6400 |
| 2022-03-31 | 24.57 | $24.31 | 3148 |
| 2022-03-30 | 24.63 | $24.58 | 849 |
| 2022-03-29 | 24.65 | $24.46 | 1437 |
| 2022-03-28 | 24.69 | $24.78 | 2200 |
| 2022-03-25 | 24.67 | $24.81 | 919 |
| 2022-03-24 | 24.65 | $24.79 | 506 |
| 2022-03-23 | 24.62 | $24.88 | 6713 |
| 2022-03-22 | 24.57 | $24.90 | 4100 |
| 2022-03-21 | 24.51 | $24.55 | 1900 |
| 2022-03-18 | 24.51 | $24.89 | 2700 |
| 2022-03-17 | 24.44 | $24.55 | 24144 |
| 2022-03-16 | 24.44 | $24.53 | 3800 |
| 2022-03-15 | 24.43 | $24.54 | 8321 |
| 2022-03-14 | 24.43 | $24.40 | 1909 |
| 2022-03-11 | 24.45 | $24.41 | 1012 |
| 2022-03-10 | 24.48 | $24.20 | 1015 |
| 2022-03-09 | 24.56 | $24.09 | 6500 |
| 2022-03-08 | 24.68 | $23.75 | 4145 |
| 2022-03-07 | 24.88 | $23.52 | 22400 |
| 2022-03-04 | 25.17 | $24.66 | 5300 |
| 2022-03-03 | 25.26 | $25.25 | 1400 |
| 2022-03-02 | 25.25 | $24.83 | 8117 |
| 2022-03-01 | 25.31 | $24.81 | 5600 |
| 2022-02-28 | 25.39 | $25.04 | 8000 |
| 2022-02-25 | 25.44 | $25.68 | 6100 |
| 2022-02-24 | 25.35 | $25.10 | 6608 |
| 2022-02-23 | 25.37 | $25.26 | 5122 |
| 2022-02-22 | 25.36 | $25.41 | 16603 |
| 2022-02-18 | 25.32 | $25.30 | 5300 |
| 2022-02-17 | 25.29 | $25.30 | 6300 |
| 2022-02-16 | 25.25 | $25.44 | 1000 |
| 2022-02-15 | 25.17 | $25.40 | 8221 |
| 2022-02-14 | 25.09 | $24.89 | 3300 |
| 2022-02-11 | 25.10 | $25.10 | 5000 |
| 2022-02-10 | 25.07 | $25.04 | 3100 |
| 2022-02-09 | 25.04 | $25.14 | 9006 |
| 2022-02-08 | 24.99 | $25.32 | 3700 |
| 2022-02-07 | 24.89 | $25.00 | 2500 |
| 2022-02-04 | 24.83 | $24.80 | 52100 |
| 2022-02-03 | 24.81 | $24.83 | 1400 |
| 2022-02-02 | 24.78 | $24.83 | 6020 |
| 2022-02-01 | 24.74 | $24.70 | 11000 |
| 2022-01-31 | 24.72 | $24.96 | 5632 |
| 2022-01-28 | 24.65 | $24.80 | 2722 |
| 2022-01-27 | 24.59 | $24.81 | 8238 |
| 2022-01-26 | 24.52 | $25.00 | 35920 |
| 2022-01-25 | 24.40 | $24.45 | 10815 |
| 2022-01-24 | 24.37 | $24.20 | 12500 |
| 2022-01-21 | 24.39 | $24.20 | 5600 |
| 2022-01-20 | 24.42 | $24.35 | 2800 |
| 2022-01-19 | 24.41 | $24.20 | 3600 |
| 2022-01-18 | 24.44 | $24.24 | 4400 |
| 2022-01-14 | 24.45 | $24.35 | 10300 |
| 2022-01-13 | 24.45 | $24.70 | 2336 |
| 2022-01-12 | 24.38 | $24.55 | 4300 |
| 2022-01-11 | 24.32 | $24.17 | 1339 |
| 2022-01-10 | 24.33 | $24.71 | 614 |
| 2022-01-07 | 24.22 | $24.70 | 6042 |
| 2022-01-06 | 24.10 | $24.25 | 3618 |
| 2022-01-05 | 24.06 | $24.16 | 11331 |
| 2022-01-04 | 24.03 | $24.52 | 5500 |
| 2022-01-03 | 23.92 | $24.26 | 7300 |
| 2021-12-31 | 23.84 | $24.59 | 2800 |
| 2021-12-30 | 23.68 | $24.35 | 2400 |
| 2021-12-29 | 23.55 | $24.43 | 51500 |
| 2021-12-28 | 23.38 | $23.69 | 66902 |
| 2021-12-27 | 23.33 | $23.98 | 1900 |
| 2021-12-23 | 23.23 | $23.82 | 4300 |
| 2021-12-22 | 23.14 | $23.25 | 3100 |
| 2021-12-21 | 23.16 | $23.33 | 17418 |
| 2021-12-20 | 23.16 | $23.48 | 18500 |
| 2021-12-17 | 23.14 | $23.33 | 29500 |
| 2021-12-16 | 23.15 | $23.27 | 3846 |
| 2021-12-15 | 23.17 | $23.94 | 12100 |
| 2021-12-14 | 23.07 | $22.84 | 6831 |
| 2021-12-13 | 23.17 | $23.05 | 19400 |
| 2021-12-10 | 23.26 | $23.22 | 36046 |
| 2021-12-09 | 23.32 | $23.02 | 2246 |
| 2021-12-08 | 23.44 | $23.02 | 23400 |
| 2021-12-07 | 23.58 | $23.36 | 6200 |
| 2021-12-06 | 23.68 | $23.25 | 13002 |
| 2021-12-03 | 23.82 | $23.21 | 6200 |
| 2021-12-02 | 23.99 | $23.40 | 14100 |
| 2021-12-01 | 24.14 | $23.50 | 4018 |
| 2021-11-30 | 24.31 | $23.53 | 8339 |
| 2021-11-29 | 24.49 | $23.71 | 5725 |
| 2021-11-26 | 24.67 | $24.50 | 2311 |
| 2021-11-24 | 24.70 | $24.55 | 2923 |
| 2021-11-23 | 24.74 | $24.30 | 2515 |
| 2021-11-22 | 24.83 | $24.40 | 4200 |
| 2021-11-19 | 24.92 | $24.46 | 12700 |
| 2021-11-18 | 25.00 | $24.77 | 3400 |
| 2021-11-17 | 25.04 | $24.79 | 3800 |
| 2021-11-16 | 25.07 | $24.90 | 5815 |
| 2021-11-15 | 25.09 | $24.99 | 4300 |
| 2021-11-12 | 25.09 | $24.35 | 6500 |
| 2021-11-11 | 25.22 | $25.14 | 1500 |
| 2021-11-10 | 25.20 | $24.88 | 3600 |
| 2021-11-09 | 25.24 | $24.90 | 3800 |
| 2021-11-08 | 25.28 | $25.61 | 1700 |
| 2021-11-05 | 25.17 | $24.90 | 6513 |
| 2021-11-04 | 25.19 | $24.90 | 6246 |
| 2021-11-03 | 25.21 | $24.75 | 61121 |
| 2021-11-02 | 25.26 | $24.75 | 4747 |
| 2021-11-01 | 25.33 | $24.74 | 14000 |
| 2021-10-29 | 25.40 | $25.00 | 26600 |
| 2021-10-28 | 25.42 | $25.04 | 1429 |
| 2021-10-27 | 25.44 | $25.60 | 2800 |
| 2021-10-26 | 25.33 | $25.73 | 10900 |
| 2021-10-25 | 25.18 | $25.67 | 11400 |
| 2021-10-22 | 25.02 | $26.00 | 27000 |
| 2021-10-21 | 24.76 | $25.42 | 42004 |
| 2021-10-20 | 24.57 | $24.84 | 49200 |
| 2021-10-19 | 24.48 | $24.45 | 12400 |
| 2021-10-18 | 24.45 | $24.24 | 9222 |
| 2021-10-15 | 24.46 | $24.44 | 5400 |
| 2021-10-14 | 24.43 | $24.60 | 13413 |
| 2021-10-13 | 24.35 | $24.60 | 19908 |
| 2021-10-12 | 24.26 | $24.52 | 1838 |
| 2021-10-11 | 24.18 | $24.35 | 8236 |
| 2021-10-08 | 24.11 | $24.20 | 24601 |
| 2021-10-07 | 24.06 | $24.26 | 26800 |
| 2021-10-06 | 23.99 | $24.25 | 2500 |
| 2021-10-05 | 23.91 | $24.25 | 3908 |
| 2021-10-04 | 23.82 | $24.20 | 1700 |
| 2021-10-01 | 23.72 | $24.24 | 2921 |
| 2021-09-30 | 23.60 | $23.99 | 4500 |
| 2021-09-29 | 23.51 | $24.22 | 13100 |
| 2021-09-28 | 23.35 | $24.08 | 35515 |
| 2021-09-27 | 23.20 | $24.25 | 25232 |
| 2021-09-24 | 22.99 | $23.00 | 4705 |
| 2021-09-23 | 23.02 | $23.24 | 8244 |
| 2021-09-22 | 22.99 | $22.99 | 6200 |
| 2021-09-21 | 23.02 | $22.66 | 12924 |
| 2021-09-20 | 23.12 | $22.89 | 3243 |
| 2021-09-17 | 23.19 | $23.52 | 34943 |
| 2021-09-16 | 23.14 | $23.19 | 10222 |
| 2021-09-15 | 23.15 | $22.87 | 7900 |
| 2021-09-14 | 23.23 | $22.88 | 8400 |
| 2021-09-13 | 23.33 | $22.83 | 10800 |
| 2021-09-10 | 23.45 | $23.00 | 14233 |
| 2021-09-09 | 23.56 | $23.25 | 9011 |
| 2021-09-08 | 23.63 | $23.64 | 4300 |
| 2021-09-07 | 23.63 | $23.61 | 6831 |
| 2021-09-03 | 23.63 | $23.60 | 725 |
| 2021-09-02 | 23.64 | $23.70 | 1329 |
| 2021-09-01 | 23.63 | $23.65 | 6605 |
| 2021-08-31 | 23.63 | $23.35 | 9401 |
| 2021-08-30 | 23.69 | $23.38 | 7500 |
| 2021-08-27 | 23.75 | $23.47 | 12600 |
| 2021-08-26 | 23.81 | $23.83 | 10630 |
| 2021-08-25 | 23.80 | $23.40 | 6914 |
| 2021-08-24 | 23.88 | $23.59 | 3417 |
| 2021-08-23 | 23.93 | $23.52 | 10333 |
| 2021-08-20 | 24.00 | $24.39 | 2933 |
| 2021-08-19 | 23.90 | $23.73 | 6219 |
| 2021-08-18 | 23.92 | $23.61 | 3300 |
| 2021-08-17 | 23.97 | $23.71 | 2748 |
| 2021-08-16 | 24.00 | $23.72 | 2202 |
| 2021-08-13 | 24.04 | $23.49 | 8742 |
| 2021-08-12 | 24.13 | $23.81 | 1000 |
| 2021-08-11 | 24.16 | $23.98 | 5426 |
| 2021-08-10 | 24.17 | $23.95 | 3017 |
| 2021-08-09 | 24.18 | $23.97 | 5800 |
| 2021-08-06 | 24.18 | $24.00 | 13700 |
| 2021-08-05 | 24.18 | $24.18 | 2900 |
| 2021-08-04 | 24.13 | $23.63 | 3206 |
| 2021-08-03 | 24.19 | $23.92 | 10414 |
| 2021-08-02 | 24.20 | $23.91 | 15000 |
| 2021-07-30 | 24.21 | $24.10 | 6039 |
| 2021-07-29 | 24.17 | $24.22 | 10912 |
| 2021-07-28 | 24.11 | $23.98 | 5500 |
| 2021-07-27 | 24.08 | $24.08 | 7217 |
| 2021-07-26 | 24.02 | $24.45 | 23259 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.54
2026-07-24
Close Price
$23.49
Vol: 11312
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.34
Average
21.70
Maximum
29.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.54 | $23.49 | 11312 |
| 2026-07-23 | 23.63 | $23.08 | 35925 |
| 2026-07-22 | 23.88 | $23.30 | 57739 |
| 2026-07-21 | 24.11 | $23.39 | 42400 |
| 2026-07-20 | 24.37 | $24.49 | 82524 |
| 2026-07-17 | 24.33 | $24.10 | 24300 |
| 2026-07-16 | 24.41 | $24.87 | 32244 |
| 2026-07-15 | 24.26 | $24.18 | 19600 |
| 2026-07-14 | 24.30 | $24.13 | 33300 |
| 2026-07-13 | 24.36 | $24.19 | 29900 |
| 2026-07-10 | 24.41 | $24.16 | 10518 |
| 2026-07-09 | 24.48 | $24.00 | 21300 |
| 2026-07-08 | 24.61 | $24.02 | 19130 |
| 2026-07-07 | 24.76 | $24.06 | 21723 |
| 2026-07-06 | 24.93 | $24.65 | 20006 |
| 2026-07-02 | 24.94 | $24.64 | 21200 |
| 2026-07-01 | 24.95 | $25.09 | 46720 |
| 2026-06-30 | 24.82 | $24.69 | 30100 |
| 2026-06-29 | 24.77 | $24.65 | 54500 |
| 2026-06-26 | 24.72 | $25.10 | 206800 |
| 2026-06-25 | 24.51 | $24.29 | 30800 |
| 2026-06-24 | 24.50 | $24.74 | 165630 |
| 2026-06-23 | 24.34 | $24.51 | 100815 |
| 2026-06-22 | 24.22 | $24.11 | 33127 |
| 2026-06-18 | 24.19 | $23.86 | 82800 |
| 2026-06-17 | 24.23 | $23.59 | 30643 |
| 2026-06-16 | 24.35 | $24.09 | 35730 |
| 2026-06-15 | 24.34 | $24.17 | 40100 |
| 2026-06-12 | 24.29 | $24.93 | 37100 |
| 2026-06-11 | 23.98 | $24.40 | 55830 |
| 2026-06-10 | 23.77 | $24.24 | 42437 |
| 2026-06-09 | 23.56 | $24.09 | 32000 |
| 2026-06-08 | 23.35 | $23.90 | 22500 |
| 2026-06-05 | 23.15 | $23.87 | 38500 |
| 2026-06-04 | 22.91 | $23.31 | 49725 |
| 2026-06-03 | 22.81 | $22.67 | 38623 |
| 2026-06-02 | 22.88 | $23.23 | 25831 |
| 2026-06-01 | 22.79 | $22.96 | 37900 |
| 2026-05-29 | 22.77 | $22.89 | 43343 |
| 2026-05-28 | 22.77 | $23.04 | 42319 |
| 2026-05-27 | 22.73 | $22.98 | 41500 |
| 2026-05-26 | 22.70 | $23.03 | 40926 |
| 2026-05-22 | 22.64 | $23.04 | 29148 |
| 2026-05-21 | 22.58 | $23.17 | 61939 |
| 2026-05-20 | 22.47 | $22.99 | 45500 |
| 2026-05-19 | 22.40 | $22.41 | 43335 |
| 2026-05-18 | 22.50 | $22.39 | 18300 |
| 2026-05-15 | 22.63 | $22.07 | 47900 |
| 2026-05-14 | 22.90 | $22.66 | 21600 |
| 2026-05-13 | 23.05 | $22.44 | 23944 |
| 2026-05-12 | 23.30 | $22.91 | 27222 |
| 2026-05-11 | 23.45 | $22.85 | 34900 |
| 2026-05-08 | 23.66 | $23.50 | 23205 |
| 2026-05-07 | 23.71 | $23.51 | 23327 |
| 2026-05-06 | 23.76 | $23.36 | 43866 |
| 2026-05-05 | 23.87 | $23.41 | 23400 |
| 2026-05-04 | 23.97 | $23.13 | 34300 |
| 2026-05-01 | 24.19 | $23.87 | 57600 |
| 2026-04-30 | 24.22 | $23.42 | 33200 |
| 2026-04-29 | 24.38 | $23.85 | 47200 |
| 2026-04-28 | 24.43 | $24.75 | 122000 |
| 2026-04-27 | 24.20 | $24.39 | 263221 |
| 2026-04-24 | 24.03 | $23.86 | 32400 |
| 2026-04-23 | 23.98 | $23.77 | 33800 |
| 2026-04-22 | 23.93 | $23.56 | 32238 |
| 2026-04-21 | 23.94 | $23.52 | 49637 |
| 2026-04-20 | 23.94 | $24.24 | 55700 |
| 2026-04-17 | 23.71 | $24.24 | 100934 |
| 2026-04-16 | 23.43 | $23.23 | 39534 |
| 2026-04-15 | 23.39 | $23.36 | 23800 |
| 2026-04-14 | 23.29 | $23.29 | 25900 |
| 2026-04-13 | 23.19 | $23.28 | 34508 |
| 2026-04-10 | 23.06 | $23.24 | 34800 |
| 2026-04-09 | 22.91 | $23.61 | 73138 |
| 2026-04-08 | 22.60 | $23.06 | 61900 |
| 2026-04-07 | 22.40 | $22.70 | 39200 |
| 2026-04-06 | 22.26 | $22.71 | 45700 |
| 2026-04-02 | 22.09 | $22.48 | 74400 |
| 2026-04-01 | 21.95 | $22.41 | 30749 |
| 2026-03-31 | 21.80 | $22.20 | 38000 |
| 2026-03-30 | 21.69 | $22.04 | 90906 |
| 2026-03-27 | 21.61 | $21.81 | 24400 |
| 2026-03-26 | 21.58 | $22.00 | 30900 |
| 2026-03-25 | 21.49 | $22.01 | 34700 |
| 2026-03-24 | 21.37 | $21.94 | 59200 |
| 2026-03-23 | 21.26 | $21.75 | 49400 |
| 2026-03-20 | 21.19 | $21.19 | 76000 |
| 2026-03-19 | 21.29 | $21.27 | 26700 |
| 2026-03-18 | 21.39 | $21.00 | 34901 |
| 2026-03-17 | 21.61 | $21.61 | 48300 |
| 2026-03-16 | 21.68 | $21.76 | 30600 |
| 2026-03-13 | 21.72 | $21.41 | 27600 |
| 2026-03-12 | 21.88 | $21.49 | 23042 |
| 2026-03-11 | 22.06 | $21.57 | 34639 |
| 2026-03-10 | 22.25 | $22.21 | 68600 |
| 2026-03-09 | 22.28 | $21.98 | 103800 |
| 2026-03-06 | 22.39 | $22.11 | 75816 |
| 2026-03-05 | 22.48 | $22.16 | 98700 |
| 2026-03-04 | 22.57 | $22.68 | 104248 |
| 2026-03-03 | 22.52 | $22.10 | 122800 |
| 2026-03-02 | 22.63 | $22.21 | 25000 |
| 2026-02-27 | 22.73 | $22.20 | 44200 |
| 2026-02-26 | 22.84 | $22.90 | 268911 |
| 2026-02-25 | 22.75 | $22.76 | 74713 |
| 2026-02-24 | 22.69 | $22.20 | 23300 |
| 2026-02-23 | 22.78 | $22.16 | 33918 |
| 2026-02-20 | 22.89 | $22.81 | 74400 |
| 2026-02-19 | 22.81 | $22.65 | 30900 |
| 2026-02-18 | 22.76 | $22.23 | 23220 |
| 2026-02-17 | 22.82 | $22.51 | 29700 |
| 2026-02-13 | 22.80 | $22.28 | 26719 |
| 2026-02-12 | 22.83 | $22.30 | 47300 |
| 2026-02-11 | 22.85 | $22.44 | 38642 |
| 2026-02-10 | 22.83 | $22.56 | 71000 |
| 2026-02-09 | 22.74 | $22.68 | 46324 |
| 2026-02-06 | 22.59 | $22.86 | 37700 |
| 2026-02-05 | 22.33 | $22.60 | 61720 |
| 2026-02-04 | 22.09 | $22.86 | 53715 |
| 2026-02-03 | 21.70 | $22.71 | 96700 |
| 2026-02-02 | 21.27 | $22.38 | 137200 |
| 2026-01-30 | 20.85 | $21.41 | 92800 |
| 2026-01-29 | 20.63 | $21.16 | 113848 |
| 2026-01-28 | 20.44 | $20.75 | 62200 |
| 2026-01-27 | 20.34 | $20.61 | 89800 |
| 2026-01-26 | 20.27 | $20.17 | 40700 |
| 2026-01-23 | 20.32 | $20.51 | 62308 |
| 2026-01-22 | 20.27 | $21.20 | 133434 |
| 2026-01-21 | 20.00 | $20.21 | 64900 |
| 2026-01-20 | 19.98 | $19.85 | 17600 |
| 2026-01-16 | 20.07 | $20.31 | 18408 |
| 2026-01-15 | 20.04 | $20.42 | 42430 |
| 2026-01-14 | 19.97 | $20.06 | 16900 |
| 2026-01-13 | 20.00 | $20.05 | 35523 |
| 2026-01-12 | 20.04 | $20.03 | 23901 |
| 2026-01-09 | 20.11 | $20.03 | 12480 |
| 2026-01-08 | 20.19 | $20.31 | 23700 |
| 2026-01-07 | 20.20 | $19.79 | 30601 |
| 2026-01-06 | 20.38 | $19.86 | 49012 |
| 2026-01-05 | 20.58 | $19.86 | 38900 |
| 2026-01-02 | 20.82 | $19.86 | 18200 |
| 2025-12-31 | 21.11 | $20.36 | 26001 |
| 2025-12-30 | 21.30 | $20.40 | 20613 |
| 2025-12-29 | 21.51 | $20.71 | 13148 |
| 2025-12-26 | 21.67 | $21.01 | 11327 |
| 2025-12-24 | 21.75 | $21.11 | 6900 |
| 2025-12-23 | 21.81 | $21.00 | 64900 |
| 2025-12-22 | 21.90 | $20.97 | 45837 |
| 2025-12-19 | 22.01 | $21.42 | 60100 |
| 2025-12-18 | 21.98 | $22.00 | 49514 |
| 2025-12-17 | 21.75 | $21.76 | 29400 |
| 2025-12-16 | 21.53 | $21.74 | 41047 |
| 2025-12-15 | 21.25 | $21.75 | 61500 |
| 2025-12-12 | 20.89 | $21.50 | 57249 |
| 2025-12-11 | 20.53 | $20.67 | 34900 |
| 2025-12-10 | 20.34 | $20.38 | 76200 |
| 2025-12-09 | 20.19 | $20.07 | 26306 |
| 2025-12-08 | 20.10 | $20.05 | 26400 |
| 2025-12-05 | 19.98 | $19.82 | 44313 |
| 2025-12-04 | 19.90 | $20.05 | 69711 |
| 2025-12-03 | 19.73 | $20.10 | 62818 |
| 2025-12-02 | 19.50 | $19.72 | 39200 |
| 2025-12-01 | 19.33 | $19.58 | 52520 |
| 2025-11-28 | 19.16 | $19.49 | 6737 |
| 2025-11-26 | 18.99 | $19.48 | 24400 |
| 2025-11-25 | 18.77 | $19.43 | 62800 |
| 2025-11-24 | 18.52 | $18.80 | 20118 |
| 2025-11-21 | 18.42 | $18.93 | 33700 |
| 2025-11-20 | 18.26 | $18.61 | 22200 |
| 2025-11-19 | 18.17 | $18.21 | 15800 |
| 2025-11-18 | 18.19 | $18.20 | 16403 |
| 2025-11-17 | 18.21 | $18.15 | 13300 |
| 2025-11-14 | 18.27 | $18.69 | 20000 |
| 2025-11-13 | 18.17 | $18.47 | 29100 |
| 2025-11-12 | 18.12 | $18.32 | 28100 |
| 2025-11-11 | 18.12 | $18.19 | 23633 |
| 2025-11-10 | 18.16 | $18.15 | 22100 |
| 2025-11-07 | 18.23 | $18.12 | 48336 |
| 2025-11-06 | 18.33 | $18.18 | 50220 |
| 2025-11-05 | 18.45 | $18.58 | 21200 |
| 2025-11-04 | 18.47 | $18.66 | 19345 |
| 2025-11-03 | 18.47 | $18.84 | 18000 |
| 2025-10-31 | 18.42 | $18.55 | 227041 |
| 2025-10-30 | 18.46 | $18.58 | 38410 |
| 2025-10-29 | 18.51 | $18.53 | 42100 |
| 2025-10-28 | 18.60 | $19.13 | 31500 |
| 2025-10-27 | 18.52 | $19.33 | 44600 |
| 2025-10-24 | 18.37 | $19.40 | 48600 |
| 2025-10-23 | 18.18 | $18.65 | 27803 |
| 2025-10-22 | 18.19 | $18.89 | 44600 |
| 2025-10-21 | 18.15 | $18.54 | 30800 |
| 2025-10-20 | 18.22 | $18.14 | 23745 |
| 2025-10-17 | 18.45 | $18.31 | 19100 |
| 2025-10-16 | 18.69 | $18.40 | 22300 |
| 2025-10-15 | 18.97 | $19.18 | 20300 |
| 2025-10-14 | 19.07 | $19.32 | 29240 |
| 2025-10-13 | 19.16 | $19.03 | 15110 |
| 2025-10-10 | 19.38 | $19.01 | 30800 |
| 2025-10-09 | 19.67 | $19.68 | 28328 |
| 2025-10-08 | 19.81 | $19.68 | 16125 |
| 2025-10-07 | 20.00 | $19.95 | 12245 |
| 2025-10-06 | 20.14 | $20.01 | 25441 |
| 2025-10-03 | 20.32 | $20.27 | 34000 |
| 2025-10-02 | 20.45 | $20.31 | 27448 |
| 2025-10-01 | 20.61 | $20.41 | 37531 |
| 2025-09-30 | 20.78 | $20.83 | 24206 |
| 2025-09-29 | 20.85 | $20.78 | 10300 |
| 2025-09-26 | 20.97 | $21.03 | 24200 |
| 2025-09-25 | 21.03 | $20.99 | 15134 |
| 2025-09-24 | 21.13 | $21.10 | 12205 |
| 2025-09-23 | 21.22 | $21.27 | 39300 |
| 2025-09-22 | 21.28 | $21.42 | 50900 |
| 2025-09-19 | 21.30 | $21.55 | 130100 |
| 2025-09-18 | 21.30 | $21.09 | 64000 |
| 2025-09-17 | 21.44 | $20.94 | 85600 |
| 2025-09-16 | 21.66 | $21.21 | 72900 |
| 2025-09-15 | 21.84 | $21.30 | 29929 |
| 2025-09-12 | 22.04 | $21.69 | 14329 |
| 2025-09-11 | 22.16 | $21.70 | 10200 |
| 2025-09-10 | 22.29 | $21.61 | 29201 |
| 2025-09-09 | 22.48 | $21.92 | 9000 |
| 2025-09-08 | 22.60 | $22.07 | 16905 |
| 2025-09-05 | 22.70 | $22.13 | 15043 |
| 2025-09-04 | 22.80 | $22.31 | 17936 |
| 2025-09-03 | 22.84 | $22.32 | 18129 |
| 2025-09-02 | 22.89 | $22.39 | 26004 |
| 2025-08-29 | 22.91 | $22.65 | 13648 |
| 2025-08-28 | 22.84 | $22.58 | 14438 |
| 2025-08-27 | 22.76 | $22.86 | 14600 |
| 2025-08-26 | 22.57 | $22.93 | 11000 |
| 2025-08-25 | 22.30 | $22.70 | 6928 |
| 2025-08-22 | 22.03 | $22.79 | 38100 |
| 2025-08-21 | 21.67 | $21.75 | 6119 |
| 2025-08-20 | 21.55 | $21.77 | 10200 |
| 2025-08-19 | 21.39 | $21.69 | 7800 |
| 2025-08-18 | 21.22 | $21.31 | 7000 |
| 2025-08-15 | 21.12 | $21.30 | 8724 |
| 2025-08-14 | 20.99 | $21.43 | 16136 |
| 2025-08-13 | 20.80 | $21.74 | 16722 |
| 2025-08-12 | 20.45 | $21.43 | 26246 |
| 2025-08-11 | 20.13 | $20.42 | 13200 |
| 2025-08-08 | 20.06 | $20.24 | 24900 |
| 2025-08-07 | 20.03 | $19.70 | 23701 |
| 2025-08-06 | 20.16 | $19.70 | 22300 |
| 2025-08-05 | 20.33 | $19.75 | 23235 |
| 2025-08-04 | 20.51 | $19.95 | 17714 |
| 2025-08-01 | 20.66 | $19.92 | 24218 |
| 2025-07-31 | 20.85 | $20.20 | 19600 |
| 2025-07-30 | 20.99 | $20.41 | 19500 |
| 2025-07-29 | 21.09 | $20.55 | 12122 |
| 2025-07-28 | 21.15 | $20.75 | 19624 |
| 2025-07-25 | 21.16 | $21.16 | 14717 |
| 2025-07-24 | 21.02 | $21.30 | 17200 |
| 2025-07-23 | 20.81 | $21.66 | 29900 |
| 2025-07-22 | 20.42 | $21.41 | 56107 |
| 2025-07-21 | 20.02 | $19.99 | 16900 |
| 2025-07-18 | 19.98 | $19.68 | 11601 |
| 2025-07-17 | 20.02 | $19.61 | 27721 |
| 2025-07-16 | 20.09 | $19.56 | 15917 |
| 2025-07-15 | 20.18 | $19.51 | 22940 |
| 2025-07-14 | 20.30 | $20.01 | 10500 |
| 2025-07-11 | 20.29 | $20.00 | 17235 |
| 2025-07-10 | 20.26 | $20.31 | 19938 |
| 2025-07-09 | 20.12 | $20.21 | 14600 |
| 2025-07-08 | 19.97 | $20.25 | 41231 |
| 2025-07-07 | 19.77 | $20.20 | 56311 |
| 2025-07-03 | 19.53 | $20.73 | 10738 |
| 2025-07-02 | 19.07 | $19.97 | 52502 |
| 2025-07-01 | 18.75 | $19.43 | 53529 |
| 2025-06-30 | 18.53 | $18.90 | 27519 |
| 2025-06-27 | 18.42 | $18.90 | 849926 |
| 2025-06-26 | 18.30 | $18.68 | 17626 |
| 2025-06-25 | 18.21 | $18.50 | 35200 |
| 2025-06-24 | 18.18 | $18.65 | 36002 |
| 2025-06-23 | 18.09 | $18.51 | 42300 |
| 2025-06-20 | 18.02 | $18.30 | 17131 |
| 2025-06-18 | 18.02 | $18.23 | 14300 |
| 2025-06-17 | 18.04 | $18.00 | 18745 |
| 2025-06-16 | 18.15 | $18.20 | 18728 |
| 2025-06-13 | 18.22 | $18.25 | 14704 |
| 2025-06-12 | 18.29 | $18.46 | 18700 |
| 2025-06-11 | 18.32 | $18.45 | 12533 |
| 2025-06-10 | 18.36 | $18.48 | 34000 |
| 2025-06-09 | 18.40 | $18.26 | 13200 |
| 2025-06-06 | 18.53 | $18.20 | 23500 |
| 2025-06-05 | 18.70 | $18.20 | 29700 |
| 2025-06-04 | 18.92 | $18.46 | 28800 |
| 2025-06-03 | 19.10 | $18.90 | 23724 |
| 2025-06-02 | 19.19 | $18.70 | 54814 |
| 2025-05-30 | 19.35 | $18.91 | 11100 |
| 2025-05-29 | 19.48 | $18.95 | 30600 |
| 2025-05-28 | 19.62 | $18.94 | 24101 |
| 2025-05-27 | 19.79 | $19.38 | 36041 |
| 2025-05-23 | 19.84 | $19.40 | 22500 |
| 2025-05-22 | 19.90 | $19.42 | 28000 |
| 2025-05-21 | 19.95 | $19.50 | 13516 |
| 2025-05-20 | 19.98 | $19.82 | 13600 |
| 2025-05-19 | 19.91 | $19.30 | 32600 |
| 2025-05-16 | 19.97 | $19.39 | 18000 |
| 2025-05-15 | 20.00 | $19.62 | 15600 |
| 2025-05-14 | 19.95 | $19.80 | 31800 |
| 2025-05-13 | 19.83 | $19.73 | 52600 |
| 2025-05-12 | 19.68 | $19.44 | 10834 |
| 2025-05-09 | 19.59 | $19.05 | 16336 |
| 2025-05-08 | 19.58 | $18.95 | 31800 |
| 2025-05-07 | 19.58 | $19.00 | 24024 |
| 2025-05-06 | 19.55 | $19.23 | 15700 |
| 2025-05-05 | 19.44 | $19.04 | 14500 |
| 2025-05-02 | 19.33 | $19.61 | 41112 |
| 2025-05-01 | 19.02 | $18.91 | 54539 |
| 2025-04-30 | 18.83 | $19.12 | 38200 |
| 2025-04-29 | 18.53 | $18.89 | 14734 |
| 2025-04-28 | 18.22 | $19.10 | 30222 |
| 2025-04-25 | 17.77 | $18.65 | 68900 |
| 2025-04-24 | 17.34 | $18.71 | 39100 |
| 2025-04-23 | 16.81 | $18.36 | 30700 |
| 2025-04-22 | 16.26 | $17.79 | 24509 |
| 2025-04-21 | 15.77 | $16.64 | 21000 |
| 2025-04-17 | 15.55 | $16.46 | 20304 |
| 2025-04-16 | 15.34 | $15.48 | 5500 |
| 2025-04-15 | 15.40 | $15.32 | 12032 |
| 2025-04-14 | 15.53 | $15.35 | 3600 |
| 2025-04-11 | 15.69 | $15.30 | 14000 |
| 2025-04-10 | 15.90 | $15.59 | 11500 |
| 2025-04-09 | 16.07 | $16.30 | 14900 |
| 2025-04-08 | 16.07 | $15.27 | 12237 |
| 2025-04-07 | 16.39 | $15.62 | 18800 |
| 2025-04-04 | 16.67 | $16.36 | 18100 |
| 2025-04-03 | 16.78 | $16.06 | 11821 |
| 2025-04-02 | 17.01 | $16.87 | 13600 |
| 2025-04-01 | 17.03 | $16.75 | 17146 |
| 2025-03-31 | 17.10 | $16.72 | 17200 |
| 2025-03-28 | 17.18 | $16.86 | 20601 |
| 2025-03-27 | 17.24 | $17.05 | 4522 |
| 2025-03-26 | 17.25 | $16.82 | 2528 |
| 2025-03-25 | 17.32 | $17.05 | 3200 |
| 2025-03-24 | 17.34 | $17.32 | 8500 |
| 2025-03-21 | 17.27 | $17.28 | 14400 |
| 2025-03-20 | 17.19 | $17.25 | 4500 |
| 2025-03-19 | 17.10 | $17.37 | 9610 |
| 2025-03-18 | 16.95 | $17.29 | 39218 |
| 2025-03-17 | 16.79 | $17.19 | 8600 |
| 2025-03-14 | 16.63 | $17.12 | 41434 |
| 2025-03-13 | 16.45 | $16.60 | 6730 |
| 2025-03-12 | 16.39 | $16.58 | 25219 |
| 2025-03-11 | 16.33 | $16.34 | 8530 |
| 2025-03-10 | 16.34 | $16.34 | 20000 |
| 2025-03-07 | 16.34 | $16.34 | 4948 |
| 2025-03-06 | 16.35 | $16.39 | 5900 |
| 2025-03-05 | 16.35 | $16.42 | 10700 |
| 2025-03-04 | 16.34 | $16.34 | 15037 |
| 2025-03-03 | 16.36 | $16.34 | 5831 |
| 2025-02-28 | 16.38 | $16.48 | 9530 |
| 2025-02-27 | 16.37 | $16.31 | 6200 |
| 2025-02-26 | 16.40 | $16.58 | 10500 |
| 2025-02-25 | 16.37 | $16.32 | 7500 |
| 2025-02-24 | 16.41 | $16.24 | 8500 |
| 2025-02-21 | 16.48 | $16.24 | 8900 |
| 2025-02-20 | 16.58 | $16.65 | 5605 |
| 2025-02-19 | 16.57 | $16.80 | 15711 |
| 2025-02-18 | 16.51 | $16.65 | 8742 |
| 2025-02-14 | 16.49 | $16.65 | 21400 |
| 2025-02-13 | 16.47 | $16.63 | 1100 |
| 2025-02-12 | 16.46 | $16.60 | 4700 |
| 2025-02-11 | 16.45 | $16.57 | 6149 |
| 2025-02-10 | 16.46 | $16.49 | 9000 |
| 2025-02-07 | 16.50 | $16.56 | 7130 |
| 2025-02-06 | 16.53 | $16.80 | 7142 |
| 2025-02-05 | 16.50 | $16.74 | 7732 |
| 2025-02-04 | 16.48 | $16.34 | 13800 |
| 2025-02-03 | 16.59 | $16.34 | 28000 |
| 2025-01-31 | 16.74 | $16.61 | 11000 |
| 2025-01-30 | 16.83 | $16.96 | 15312 |
| 2025-01-29 | 16.84 | $17.36 | 8400 |
| 2025-01-28 | 16.72 | $17.17 | 4500 |
| 2025-01-27 | 16.65 | $17.10 | 5100 |
| 2025-01-24 | 16.60 | $17.50 | 9100 |
| 2025-01-23 | 16.41 | $16.84 | 11900 |
| 2025-01-22 | 16.40 | $16.95 | 5808 |
| 2025-01-21 | 16.36 | $16.80 | 7211 |
| 2025-01-17 | 16.38 | $16.82 | 9935 |
| 2025-01-16 | 16.40 | $16.48 | 1100 |
| 2025-01-15 | 16.54 | $16.72 | 4500 |
| 2025-01-14 | 16.65 | $16.52 | 6100 |
| 2025-01-13 | 16.87 | $16.71 | 3100 |
| 2025-01-10 | 17.08 | $16.84 | 5102 |
| 2025-01-08 | 17.30 | $17.17 | 4230 |
| 2025-01-07 | 17.48 | $17.31 | 30600 |
| 2025-01-06 | 17.66 | $17.56 | 2700 |
| 2025-01-03 | 17.81 | $17.45 | 10247 |
| 2025-01-02 | 18.03 | $17.66 | 10000 |
| 2024-12-31 | 18.24 | $18.10 | 4000 |
| 2024-12-30 | 18.36 | $17.76 | 7000 |
| 2024-12-27 | 18.61 | $18.03 | 3320 |
| 2024-12-26 | 18.84 | $18.42 | 2600 |
| 2024-12-24 | 19.00 | $18.41 | 4601 |
| 2024-12-23 | 19.19 | $18.51 | 3600 |
| 2024-12-20 | 19.39 | $18.80 | 12131 |
| 2024-12-19 | 19.53 | $18.30 | 9500 |
| 2024-12-18 | 19.87 | $18.20 | 11400 |
| 2024-12-17 | 20.29 | $19.91 | 11600 |
| 2024-12-16 | 20.26 | $20.39 | 14334 |
| 2024-12-13 | 20.06 | $20.46 | 15015 |
| 2024-12-12 | 19.78 | $20.40 | 33719 |
| 2024-12-11 | 19.45 | $19.99 | 36049 |
| 2024-12-10 | 19.18 | $19.35 | 15400 |
| 2024-12-09 | 19.03 | $19.11 | 9900 |
| 2024-12-06 | 18.93 | $19.15 | 9700 |
| 2024-12-05 | 18.78 | $18.90 | 11200 |
| 2024-12-04 | 18.67 | $18.55 | 10612 |
| 2024-12-03 | 18.65 | $18.72 | 8800 |
| 2024-12-02 | 18.57 | $18.70 | 19413 |
| 2024-11-29 | 18.47 | $18.59 | 1000 |
| 2024-11-27 | 18.37 | $18.42 | 3219 |
| 2024-11-26 | 18.31 | $18.62 | 4315 |
| 2024-11-25 | 18.17 | $18.42 | 11028 |
| 2024-11-22 | 18.06 | $18.40 | 6632 |
| 2024-11-21 | 17.93 | $18.35 | 16200 |
| 2024-11-20 | 17.79 | $18.12 | 3000 |
| 2024-11-19 | 17.69 | $18.20 | 8916 |
| 2024-11-18 | 17.54 | $17.76 | 4000 |
| 2024-11-15 | 17.50 | $17.40 | 6315 |
| 2024-11-14 | 17.57 | $17.64 | 2500 |
| 2024-11-13 | 17.59 | $17.65 | 9841 |
| 2024-11-12 | 17.60 | $17.60 | 11500 |
| 2024-11-11 | 17.63 | $17.60 | 9017 |
| 2024-11-08 | 17.68 | $17.95 | 2031 |
| 2024-11-07 | 17.62 | $17.85 | 3806 |
| 2024-11-06 | 17.58 | $18.20 | 30000 |
| 2024-11-05 | 17.43 | $17.47 | 1526 |
| 2024-11-04 | 17.48 | $17.45 | 11900 |
| 2024-11-01 | 17.56 | $17.27 | 12900 |
| 2024-10-31 | 17.70 | $17.27 | 9241 |
| 2024-10-30 | 17.89 | $17.84 | 6216 |
| 2024-10-29 | 17.93 | $17.60 | 6509 |
| 2024-10-28 | 18.06 | $17.76 | 6122 |
| 2024-10-25 | 18.17 | $17.99 | 7502 |
| 2024-10-24 | 18.22 | $18.47 | 4300 |
| 2024-10-23 | 18.14 | $17.95 | 2700 |
| 2024-10-22 | 18.20 | $17.95 | 10306 |
| 2024-10-21 | 18.28 | $17.58 | 4139 |
| 2024-10-18 | 18.48 | $18.81 | 2330 |
| 2024-10-17 | 18.34 | $18.56 | 10722 |
| 2024-10-16 | 18.24 | $18.15 | 9800 |
| 2024-10-15 | 18.25 | $18.10 | 10220 |
| 2024-10-14 | 18.28 | $18.15 | 1446 |
| 2024-10-11 | 18.29 | $18.00 | 2600 |
| 2024-10-10 | 18.34 | $18.15 | 13312 |
| 2024-10-09 | 18.36 | $18.46 | 1200 |
| 2024-10-08 | 18.28 | $18.21 | 8313 |
| 2024-10-07 | 18.26 | $18.15 | 4432 |
| 2024-10-04 | 18.25 | $18.26 | 1904 |
| 2024-10-03 | 18.19 | $17.75 | 8800 |
| 2024-10-02 | 18.28 | $17.73 | 3520 |
| 2024-10-01 | 18.40 | $17.85 | 5616 |
| 2024-09-30 | 18.49 | $18.45 | 11300 |
| 2024-09-27 | 18.40 | $18.16 | 4300 |
| 2024-09-26 | 18.39 | $17.84 | 6400 |
| 2024-09-25 | 18.46 | $17.47 | 8041 |
| 2024-09-24 | 18.65 | $18.68 | 4800 |
| 2024-09-23 | 18.50 | $18.80 | 9123 |
| 2024-09-20 | 18.27 | $19.10 | 27335 |
| 2024-09-19 | 17.88 | $19.60 | 40238 |
| 2024-09-18 | 17.24 | $17.34 | 20010 |
| 2024-09-17 | 17.18 | $17.10 | 14732 |
| 2024-09-16 | 17.17 | $17.29 | 2342 |
| 2024-09-13 | 17.10 | $17.40 | 19200 |
| 2024-09-12 | 16.99 | $16.95 | 21216 |
| 2024-09-11 | 16.98 | $16.86 | 945 |
| 2024-09-10 | 17.01 | $16.98 | 32500 |
| 2024-09-09 | 17.00 | $16.99 | 14409 |
| 2024-09-06 | 16.99 | $16.99 | 6503 |
| 2024-09-05 | 16.97 | $17.15 | 6710 |
| 2024-09-04 | 16.90 | $17.00 | 12041 |
| 2024-09-03 | 16.86 | $17.15 | 11841 |
| 2024-08-30 | 16.77 | $17.25 | 23600 |
| 2024-08-29 | 16.62 | $16.90 | 8400 |
| 2024-08-28 | 16.55 | $16.89 | 26815 |
| 2024-08-27 | 16.48 | $16.64 | 8400 |
| 2024-08-26 | 16.47 | $16.52 | 43637 |
| 2024-08-23 | 16.50 | $16.81 | 17800 |
| 2024-08-22 | 16.45 | $16.55 | 8623 |
| 2024-08-21 | 16.47 | $16.45 | 27900 |
| 2024-08-20 | 16.53 | $16.59 | 13447 |
| 2024-08-19 | 16.57 | $16.74 | 6400 |
| 2024-08-16 | 16.57 | $16.71 | 51600 |
| 2024-08-15 | 16.59 | $17.08 | 10900 |
| 2024-08-14 | 16.49 | $16.58 | 5500 |
| 2024-08-13 | 16.54 | $16.62 | 10700 |
| 2024-08-12 | 16.59 | $16.70 | 4600 |
| 2024-08-09 | 16.63 | $16.70 | 7100 |
| 2024-08-08 | 16.69 | $17.35 | 14300 |
| 2024-08-07 | 16.56 | $16.41 | 14300 |
| 2024-08-06 | 16.70 | $16.21 | 11000 |
| 2024-08-05 | 16.94 | $15.91 | 35821 |
| 2024-08-02 | 17.33 | $16.30 | 16600 |
| 2024-08-01 | 17.69 | $16.61 | 10400 |
| 2024-07-31 | 18.02 | $17.86 | 13423 |
| 2024-07-30 | 18.02 | $17.43 | 12937 |
| 2024-07-29 | 18.16 | $17.72 | 17700 |
| 2024-07-26 | 18.24 | $18.18 | 10322 |
| 2024-07-25 | 18.17 | $18.07 | 8231 |
| 2024-07-24 | 18.13 | $18.02 | 4000 |
| 2024-07-23 | 18.08 | $18.10 | 16307 |
| 2024-07-22 | 17.99 | $17.90 | 15502 |
| 2024-07-19 | 17.94 | $17.82 | 28127 |
| 2024-07-18 | 17.89 | $17.84 | 4600 |
| 2024-07-17 | 17.82 | $18.18 | 10400 |
| 2024-07-16 | 17.63 | $18.33 | 9600 |
| 2024-07-15 | 17.34 | $17.96 | 17038 |
| 2024-07-12 | 17.10 | $17.34 | 13400 |
| 2024-07-11 | 17.01 | $17.64 | 15133 |
| 2024-07-10 | 16.80 | $16.88 | 9138 |
| 2024-07-09 | 16.78 | $16.32 | 17600 |
| 2024-07-08 | 16.93 | $16.26 | 14000 |
| 2024-07-05 | 17.14 | $16.54 | 21146 |
| 2024-07-03 | 17.31 | $16.76 | 14600 |
| 2024-07-02 | 17.44 | $16.82 | 57530 |
| 2024-07-01 | 17.57 | $16.76 | 52818 |
| 2024-06-28 | 17.74 | $17.73 | 888146 |
| 2024-06-27 | 17.64 | $18.81 | 38900 |
| 2024-06-26 | 17.17 | $18.04 | 54500 |
| 2024-06-25 | 16.84 | $17.80 | 27000 |
| 2024-06-24 | 16.51 | $17.23 | 18300 |
| 2024-06-21 | 16.29 | $16.43 | 42506 |
| 2024-06-20 | 16.28 | $16.76 | 18024 |
| 2024-06-18 | 16.16 | $16.09 | 17600 |
| 2024-06-17 | 16.23 | $16.22 | 20100 |
| 2024-06-14 | 16.28 | $15.78 | 21100 |
| 2024-06-13 | 16.48 | $16.33 | 13529 |
| 2024-06-12 | 16.55 | $16.77 | 12937 |
| 2024-06-11 | 16.51 | $16.60 | 22700 |
| 2024-06-10 | 16.50 | $16.18 | 12900 |
| 2024-06-07 | 16.64 | $16.50 | 11400 |
| 2024-06-06 | 16.70 | $16.74 | 83848 |
| 2024-06-05 | 16.70 | $16.36 | 62146 |
| 2024-06-04 | 16.82 | $16.15 | 34000 |
| 2024-06-03 | 17.04 | $16.45 | 27049 |
| 2024-05-31 | 17.21 | $16.90 | 28000 |
| 2024-05-30 | 17.27 | $16.73 | 21443 |
| 2024-05-29 | 17.39 | $16.55 | 27600 |
| 2024-05-28 | 17.60 | $16.82 | 34200 |
| 2024-05-24 | 17.75 | $17.45 | 22000 |
| 2024-05-23 | 17.74 | $17.20 | 30100 |
| 2024-05-22 | 17.80 | $18.00 | 20742 |
| 2024-05-21 | 17.60 | $17.85 | 18847 |
| 2024-05-20 | 17.41 | $17.85 | 18717 |
| 2024-05-17 | 17.17 | $17.54 | 13800 |
| 2024-05-16 | 16.97 | $17.25 | 13000 |
| 2024-05-15 | 16.81 | $17.25 | 20900 |
| 2024-05-14 | 16.62 | $17.10 | 19501 |
| 2024-05-13 | 16.43 | $16.70 | 14628 |
| 2024-05-10 | 16.33 | $16.70 | 17214 |
| 2024-05-09 | 16.21 | $16.65 | 17924 |
| 2024-05-08 | 16.09 | $16.50 | 31807 |
| 2024-05-07 | 15.98 | $16.51 | 24245 |
| 2024-05-06 | 15.86 | $16.50 | 8030 |
| 2024-05-03 | 15.71 | $16.56 | 16318 |
| 2024-05-02 | 15.53 | $16.18 | 24935 |
| 2024-05-01 | 15.43 | $15.87 | 27906 |
| 2024-04-30 | 15.42 | $15.27 | 43516 |
| 2024-04-29 | 15.62 | $15.25 | 71701 |
| 2024-04-26 | 15.86 | $15.90 | 36000 |
| 2024-04-25 | 15.97 | $15.61 | 33925 |
| 2024-04-24 | 16.21 | $15.89 | 45702 |
| 2024-04-23 | 16.41 | $16.36 | 49800 |
| 2024-04-22 | 16.52 | $15.60 | 63900 |
| 2024-04-19 | 16.89 | $17.23 | 34903 |
| 2024-04-18 | 16.85 | $16.86 | 21118 |
| 2024-04-17 | 16.91 | $16.58 | 25200 |
| 2024-04-16 | 17.08 | $16.87 | 26101 |
| 2024-04-15 | 17.20 | $17.01 | 65700 |
| 2024-04-12 | 17.31 | $16.82 | 14736 |
| 2024-04-11 | 17.51 | $17.09 | 13500 |
| 2024-04-10 | 17.67 | $17.18 | 47739 |
| 2024-04-09 | 17.84 | $17.61 | 17041 |
| 2024-04-08 | 17.91 | $17.67 | 50800 |
| 2024-04-05 | 17.97 | $17.82 | 6100 |
| 2024-04-04 | 18.01 | $17.85 | 14725 |
| 2024-04-03 | 18.04 | $17.84 | 16713 |
| 2024-04-02 | 18.08 | $18.05 | 24600 |
| 2024-04-01 | 18.07 | $17.97 | 17505 |
| 2024-03-28 | 18.08 | $18.16 | 13906 |
| 2024-03-27 | 18.03 | $18.01 | 16241 |
| 2024-03-26 | 18.02 | $17.70 | 17229 |
| 2024-03-25 | 18.11 | $17.85 | 12900 |
| 2024-03-22 | 18.17 | $18.01 | 13407 |
| 2024-03-21 | 18.19 | $18.39 | 38600 |
| 2024-03-20 | 18.10 | $18.24 | 36525 |
| 2024-03-19 | 18.04 | $17.83 | 16905 |
| 2024-03-18 | 18.10 | $17.92 | 10400 |
| 2024-03-15 | 18.14 | $18.37 | 58047 |
| 2024-03-14 | 18.05 | $17.92 | 18600 |
| 2024-03-13 | 18.09 | $18.62 | 20800 |
| 2024-03-12 | 17.92 | $18.11 | 33000 |
| 2024-03-11 | 17.88 | $17.97 | 10600 |
| 2024-03-08 | 17.87 | $18.16 | 15400 |
| 2024-03-07 | 17.81 | $18.29 | 32900 |
| 2024-03-06 | 17.71 | $18.19 | 24444 |
| 2024-03-05 | 17.62 | $18.00 | 14400 |
| 2024-03-04 | 17.58 | $17.84 | 15300 |
| 2024-03-01 | 17.59 | $17.99 | 29419 |
| 2024-02-29 | 17.57 | $18.02 | 12100 |
| 2024-02-28 | 17.55 | $17.94 | 8706 |
| 2024-02-27 | 17.56 | $17.98 | 18600 |
| 2024-02-26 | 17.57 | $18.00 | 13100 |
| 2024-02-23 | 17.60 | $18.10 | 5620 |
| 2024-02-22 | 17.61 | $18.08 | 25900 |
| 2024-02-21 | 17.65 | $18.11 | 23907 |
| 2024-02-20 | 17.71 | $18.00 | 25200 |
| 2024-02-16 | 17.83 | $18.61 | 9000 |
| 2024-02-15 | 17.80 | $19.02 | 9300 |
| 2024-02-14 | 17.66 | $18.50 | 9200 |
| 2024-02-13 | 17.67 | $17.91 | 27700 |
| 2024-02-12 | 17.89 | $19.33 | 14314 |
| 2024-02-09 | 17.74 | $18.52 | 14100 |
| 2024-02-08 | 17.83 | $18.14 | 10700 |
| 2024-02-07 | 18.09 | $18.10 | 20900 |
| 2024-02-06 | 18.44 | $18.20 | 34200 |
| 2024-02-05 | 18.87 | $19.47 | 42518 |
| 2024-02-02 | 19.01 | $19.01 | 29021 |
| 2024-02-01 | 19.34 | $18.69 | 37608 |
| 2024-01-31 | 19.88 | $18.52 | 21926 |
| 2024-01-30 | 20.60 | $20.07 | 7300 |
| 2024-01-29 | 21.01 | $20.17 | 35035 |
| 2024-01-26 | 21.50 | $21.72 | 2700 |
| 2024-01-25 | 21.61 | $21.99 | 10343 |
| 2024-01-24 | 21.66 | $21.95 | 6700 |
| 2024-01-23 | 21.76 | $21.91 | 8132 |
| 2024-01-22 | 21.90 | $21.99 | 26623 |
| 2024-01-19 | 22.05 | $22.11 | 10500 |
| 2024-01-18 | 22.22 | $21.52 | 21100 |
| 2024-01-17 | 22.61 | $21.77 | 13400 |
| 2024-01-16 | 23.02 | $22.79 | 8315 |
| 2024-01-12 | 23.19 | $21.88 | 11200 |
| 2024-01-11 | 23.70 | $23.14 | 6725 |
| 2024-01-10 | 23.92 | $23.50 | 14500 |
| 2024-01-09 | 24.08 | $23.12 | 20000 |
| 2024-01-08 | 24.38 | $24.27 | 19700 |
| 2024-01-05 | 24.38 | $23.54 | 36421 |
| 2024-01-04 | 24.61 | $23.26 | 7700 |
| 2024-01-03 | 24.97 | $23.16 | 22700 |
| 2024-01-02 | 25.42 | $24.83 | 5013 |
| 2023-12-29 | 25.43 | $24.81 | 7919 |
| 2023-12-28 | 25.44 | $24.78 | 5515 |
| 2023-12-27 | 25.44 | $25.00 | 5315 |
| 2023-12-26 | 25.35 | $24.98 | 7600 |
| 2023-12-22 | 25.22 | $25.00 | 10500 |
| 2023-12-21 | 25.05 | $24.66 | 10108 |
| 2023-12-20 | 24.93 | $24.62 | 14400 |
| 2023-12-19 | 24.77 | $24.78 | 10800 |
| 2023-12-18 | 24.51 | $24.67 | 27000 |
| 2023-12-15 | 24.20 | $25.75 | 84800 |
| 2023-12-14 | 23.48 | $24.78 | 62000 |
| 2023-12-13 | 22.89 | $24.09 | 45000 |
| 2023-12-12 | 22.37 | $22.12 | 13100 |
| 2023-12-11 | 22.36 | $21.91 | 14307 |
| 2023-12-08 | 22.41 | $22.77 | 13043 |
| 2023-12-07 | 22.18 | $22.25 | 14332 |
| 2023-12-06 | 22.07 | $21.83 | 14500 |
| 2023-12-05 | 22.05 | $22.05 | 8800 |
| 2023-12-04 | 21.96 | $22.00 | 4839 |
| 2023-12-01 | 21.85 | $21.90 | 7710 |
| 2023-11-30 | 21.75 | $20.82 | 7200 |
| 2023-11-29 | 21.95 | $21.24 | 7815 |
| 2023-11-28 | 22.06 | $20.75 | 8949 |
| 2023-11-27 | 22.34 | $21.54 | 33429 |
| 2023-11-24 | 22.42 | $21.98 | 6426 |
| 2023-11-22 | 22.36 | $22.08 | 12800 |
| 2023-11-21 | 22.25 | $22.02 | 12700 |
| 2023-11-20 | 22.11 | $22.24 | 16132 |
| 2023-11-17 | 21.86 | $22.13 | 12400 |
| 2023-11-16 | 21.59 | $21.55 | 11137 |
| 2023-11-15 | 21.42 | $21.66 | 18300 |
| 2023-11-14 | 21.17 | $22.29 | 18700 |
| 2023-11-13 | 20.67 | $20.77 | 3205 |
| 2023-11-10 | 20.52 | $20.49 | 10500 |
| 2023-11-09 | 20.43 | $20.15 | 4700 |
| 2023-11-08 | 20.42 | $20.75 | 3648 |
| 2023-11-07 | 20.21 | $20.96 | 6000 |
| 2023-11-06 | 19.89 | $20.77 | 6740 |
| 2023-11-03 | 19.55 | $20.82 | 30500 |
| 2023-11-02 | 19.13 | $19.81 | 18035 |
| 2023-11-01 | 18.94 | $19.32 | 6835 |
| 2023-10-31 | 18.88 | $19.28 | 12712 |
| 2023-10-30 | 18.81 | $19.41 | 9112 |
| 2023-10-27 | 18.70 | $19.13 | 8000 |
| 2023-10-26 | 18.66 | $19.15 | 32100 |
| 2023-10-25 | 18.62 | $19.06 | 14400 |
| 2023-10-24 | 18.61 | $19.00 | 17200 |
| 2023-10-23 | 18.63 | $18.80 | 19900 |
| 2023-10-20 | 18.73 | $18.76 | 16000 |
| 2023-10-19 | 18.88 | $19.11 | 8606 |
| 2023-10-18 | 18.96 | $19.14 | 16416 |
| 2023-10-17 | 19.07 | $19.26 | 45504 |
| 2023-10-16 | 19.17 | $19.20 | 22808 |
| 2023-10-13 | 19.32 | $19.16 | 25000 |
| 2023-10-12 | 19.54 | $19.31 | 30501 |
| 2023-10-11 | 19.76 | $19.85 | 13649 |
| 2023-10-10 | 19.88 | $20.10 | 15200 |
| 2023-10-09 | 19.96 | $20.16 | 17300 |
| 2023-10-06 | 20.04 | $20.41 | 15634 |
| 2023-10-05 | 20.08 | $20.25 | 16500 |
| 2023-10-04 | 20.19 | $20.22 | 22300 |
| 2023-10-03 | 20.34 | $19.81 | 13849 |
| 2023-10-02 | 20.67 | $20.48 | 13400 |
| 2023-09-29 | 20.87 | $20.54 | 14200 |
| 2023-09-28 | 21.10 | $20.79 | 12506 |
| 2023-09-27 | 21.32 | $20.73 | 20233 |
| 2023-09-26 | 21.61 | $20.91 | 36124 |
| 2023-09-25 | 21.90 | $21.80 | 7309 |
| 2023-09-22 | 21.99 | $22.01 | 7200 |
| 2023-09-21 | 22.04 | $22.03 | 4200 |
| 2023-09-20 | 22.09 | $22.26 | 14809 |
| 2023-09-19 | 22.09 | $22.11 | 6733 |
| 2023-09-18 | 22.13 | $22.19 | 3835 |
| 2023-09-15 | 22.17 | $22.80 | 52200 |
| 2023-09-14 | 22.02 | $22.21 | 4800 |
| 2023-09-13 | 22.04 | $21.84 | 11500 |
| 2023-09-12 | 22.18 | $22.29 | 3100 |
| 2023-09-11 | 22.22 | $22.49 | 5203 |
| 2023-09-08 | 22.20 | $22.51 | 4800 |
| 2023-09-07 | 22.19 | $22.09 | 39100 |
| 2023-09-06 | 22.31 | $22.07 | 13400 |
| 2023-09-05 | 22.46 | $22.71 | 4700 |
| 2023-09-01 | 22.45 | $22.75 | 7801 |
| 2023-08-31 | 22.44 | $22.62 | 7638 |
| 2023-08-30 | 22.46 | $22.74 | 5700 |
| 2023-08-29 | 22.46 | $23.00 | 5505 |
| 2023-08-28 | 22.39 | $22.67 | 5840 |
| 2023-08-25 | 22.41 | $22.71 | 8500 |
| 2023-08-24 | 22.43 | $22.30 | 6500 |
| 2023-08-23 | 22.58 | $22.30 | 7942 |
| 2023-08-22 | 22.78 | $22.43 | 5900 |
| 2023-08-21 | 22.99 | $22.98 | 8800 |
| 2023-08-18 | 23.08 | $22.99 | 29711 |
| 2023-08-17 | 23.18 | $22.24 | 9229 |
| 2023-08-16 | 23.55 | $22.89 | 15460 |
| 2023-08-15 | 23.79 | $23.03 | 16600 |
| 2023-08-14 | 24.04 | $23.76 | 11520 |
| 2023-08-11 | 24.11 | $23.92 | 25925 |
| 2023-08-10 | 24.14 | $23.90 | 11311 |
| 2023-08-09 | 24.18 | $23.87 | 14500 |
| 2023-08-08 | 24.24 | $23.97 | 14806 |
| 2023-08-07 | 24.27 | $24.24 | 23900 |
| 2023-08-04 | 24.21 | $24.02 | 18231 |
| 2023-08-03 | 24.21 | $23.83 | 6014 |
| 2023-08-02 | 24.27 | $23.95 | 9200 |
| 2023-08-01 | 24.29 | $24.02 | 8942 |
| 2023-07-31 | 24.28 | $23.87 | 21600 |
| 2023-07-28 | 24.32 | $24.11 | 18512 |
| 2023-07-27 | 24.27 | $24.39 | 50600 |
| 2023-07-26 | 24.12 | $24.29 | 27638 |
| 2023-07-25 | 23.97 | $24.00 | 11900 |
| 2023-07-24 | 23.86 | $24.08 | 12519 |
| 2023-07-21 | 23.69 | $24.31 | 14518 |
| 2023-07-20 | 23.42 | $23.92 | 26706 |
| 2023-07-19 | 23.19 | $23.65 | 36500 |
| 2023-07-18 | 23.01 | $23.57 | 10905 |
| 2023-07-17 | 22.80 | $22.81 | 9335 |
| 2023-07-14 | 22.79 | $22.70 | 16944 |
| 2023-07-13 | 22.81 | $23.24 | 9201 |
| 2023-07-12 | 22.66 | $22.46 | 17124 |
| 2023-07-11 | 22.72 | $22.83 | 20021 |
| 2023-07-10 | 22.68 | $22.63 | 21401 |
| 2023-07-07 | 22.69 | $22.63 | 41639 |
| 2023-07-06 | 22.70 | $22.17 | 10900 |
| 2023-07-05 | 22.86 | $22.59 | 27836 |
| 2023-07-03 | 22.92 | $22.69 | 10300 |
| 2023-06-30 | 22.96 | $22.66 | 14040 |
| 2023-06-29 | 23.01 | $22.57 | 12800 |
| 2023-06-28 | 23.09 | $22.97 | 19225 |
| 2023-06-27 | 23.07 | $22.91 | 40641 |
| 2023-06-26 | 23.05 | $22.36 | 34422 |
| 2023-06-23 | 23.19 | $21.79 | 741036 |
| 2023-06-22 | 23.54 | $23.05 | 27424 |
| 2023-06-21 | 23.56 | $23.05 | 102100 |
| 2023-06-20 | 23.57 | $23.12 | 33220 |
| 2023-06-16 | 23.55 | $23.25 | 57848 |
| 2023-06-15 | 23.48 | $23.24 | 15400 |
| 2023-06-14 | 23.38 | $22.66 | 26047 |
| 2023-06-13 | 23.43 | $23.37 | 22900 |
| 2023-06-12 | 23.25 | $23.11 | 70203 |
| 2023-06-09 | 23.10 | $23.14 | 12526 |
| 2023-06-08 | 22.90 | $23.19 | 14538 |
| 2023-06-07 | 22.64 | $23.00 | 40300 |
| 2023-06-06 | 22.36 | $22.58 | 4700 |
| 2023-06-05 | 22.15 | $21.99 | 38222 |
| 2023-06-02 | 22.07 | $22.76 | 18200 |
| 2023-06-01 | 21.72 | $21.41 | 10600 |
| 2023-05-31 | 21.73 | $21.07 | 31300 |
| 2023-05-30 | 21.83 | $21.11 | 87900 |
| 2023-05-26 | 21.94 | $22.22 | 10505 |
| 2023-05-25 | 21.72 | $22.00 | 12100 |
| 2023-05-24 | 21.52 | $21.90 | 23600 |
| 2023-05-23 | 21.29 | $21.96 | 8100 |
| 2023-05-22 | 21.00 | $21.71 | 19333 |
| 2023-05-19 | 20.73 | $21.14 | 15200 |
| 2023-05-18 | 20.58 | $21.30 | 15937 |
| 2023-05-17 | 20.35 | $21.50 | 6900 |
| 2023-05-16 | 20.01 | $20.57 | 11231 |
| 2023-05-15 | 19.90 | $20.65 | 6500 |
| 2023-05-12 | 19.75 | $19.97 | 11100 |
| 2023-05-11 | 19.79 | $20.00 | 7233 |
| 2023-05-10 | 19.85 | $20.10 | 8200 |
| 2023-05-09 | 19.90 | $19.86 | 7400 |
| 2023-05-08 | 20.06 | $20.34 | 7200 |
| 2023-05-05 | 20.11 | $20.49 | 33043 |
| 2023-05-04 | 20.14 | $19.90 | 12249 |
| 2023-05-03 | 20.37 | $20.15 | 5800 |
| 2023-05-02 | 20.60 | $20.12 | 19800 |
| 2023-05-01 | 20.89 | $21.09 | 13820 |
| 2023-04-28 | 20.96 | $21.49 | 29000 |
| 2023-04-27 | 20.92 | $21.28 | 14300 |
| 2023-04-26 | 20.97 | $20.77 | 30200 |
| 2023-04-25 | 21.19 | $20.55 | 38439 |
| 2023-04-24 | 21.56 | $21.52 | 23802 |
| 2023-04-21 | 21.70 | $21.37 | 18300 |
| 2023-04-20 | 21.95 | $21.62 | 49700 |
| 2023-04-19 | 22.17 | $22.27 | 63500 |
| 2023-04-18 | 22.26 | $22.80 | 17000 |
| 2023-04-17 | 22.20 | $22.90 | 26106 |
| 2023-04-14 | 22.12 | $22.52 | 16100 |
| 2023-04-13 | 22.16 | $22.45 | 16129 |
| 2023-04-12 | 22.24 | $22.65 | 15911 |
| 2023-04-11 | 22.30 | $22.82 | 25235 |
| 2023-04-10 | 22.32 | $22.90 | 36700 |
| 2023-04-06 | 22.35 | $22.65 | 17002 |
| 2023-04-05 | 22.49 | $22.31 | 31237 |
| 2023-04-04 | 22.78 | $22.86 | 55036 |
| 2023-04-03 | 22.98 | $23.85 | 20700 |
| 2023-03-31 | 22.92 | $23.49 | 7647 |
| 2023-03-30 | 22.99 | $23.49 | 16339 |
| 2023-03-29 | 23.10 | $24.13 | 19535 |
| 2023-03-28 | 23.06 | $24.24 | 13832 |
| 2023-03-27 | 22.99 | $24.19 | 3629 |
| 2023-03-24 | 22.94 | $24.29 | 18700 |
| 2023-03-23 | 22.89 | $24.24 | 23000 |
| 2023-03-22 | 22.86 | $24.05 | 27500 |
| 2023-03-21 | 22.93 | $23.38 | 10104 |
| 2023-03-20 | 23.25 | $22.70 | 28303 |
| 2023-03-17 | 23.89 | $23.57 | 12800 |
| 2023-03-16 | 24.42 | $24.50 | 13100 |
| 2023-03-15 | 24.81 | $23.16 | 37100 |
| 2023-03-14 | 25.72 | $23.63 | 36738 |
| 2023-03-13 | 26.71 | $23.84 | 18000 |
| 2023-03-10 | 27.87 | $25.99 | 34200 |
| 2023-03-09 | 28.61 | $27.35 | 27500 |
| 2023-03-08 | 29.08 | $28.85 | 15300 |
| 2023-03-07 | 29.18 | $28.94 | 7433 |
| 2023-03-06 | 29.27 | $29.08 | 9800 |
| 2023-03-03 | 29.34 | $28.83 | 4722 |
| 2023-03-02 | 29.51 | $29.05 | 7444 |
| 2023-03-01 | 29.63 | $29.33 | 4800 |
| 2023-02-28 | 29.69 | $29.57 | 6800 |
| 2023-02-27 | 29.69 | $29.32 | 7810 |
| 2023-02-24 | 29.75 | $29.61 | 5442 |
| 2023-02-23 | 29.74 | $29.63 | 4926 |
| 2023-02-22 | 29.71 | $29.35 | 4800 |
| 2023-02-21 | 29.75 | $29.68 | 13449 |
| 2023-02-17 | 29.70 | $29.50 | 7806 |
| 2023-02-16 | 29.68 | $29.39 | 12738 |
| 2023-02-15 | 29.69 | $29.39 | 9622 |
| 2023-02-14 | 29.69 | $29.42 | 11035 |
| 2023-02-13 | 29.67 | $29.40 | 16647 |
| 2023-02-10 | 29.65 | $29.54 | 8400 |
| 2023-02-09 | 29.56 | $29.43 | 14500 |
| 2023-02-08 | 29.49 | $29.63 | 12942 |
| 2023-02-07 | 29.33 | $29.32 | 25946 |
| 2023-02-06 | 29.22 | $29.33 | 20500 |
| 2023-02-03 | 29.08 | $29.08 | 8622 |
| 2023-02-02 | 28.99 | $29.11 | 4100 |
| 2023-02-01 | 28.85 | $28.75 | 14100 |
| 2023-01-31 | 28.79 | $28.70 | 12623 |
| 2023-01-30 | 28.73 | $28.70 | 27237 |
| 2023-01-27 | 28.64 | $28.89 | 12500 |
| 2023-01-26 | 28.48 | $28.75 | 8600 |
| 2023-01-25 | 28.31 | $28.74 | 14608 |
| 2023-01-24 | 28.11 | $29.00 | 27509 |
| 2023-01-23 | 27.78 | $28.35 | 31900 |
| 2023-01-20 | 27.58 | $28.08 | 14412 |
| 2023-01-19 | 27.43 | $27.38 | 13900 |
| 2023-01-18 | 27.46 | $27.65 | 5300 |
| 2023-01-17 | 27.42 | $27.71 | 4407 |
| 2023-01-13 | 27.35 | $27.98 | 4900 |
| 2023-01-12 | 27.18 | $28.14 | 17500 |
| 2023-01-11 | 26.93 | $27.68 | 11200 |
| 2023-01-10 | 26.77 | $27.27 | 16748 |
| 2023-01-09 | 26.72 | $27.04 | 49700 |
| 2023-01-06 | 26.73 | $26.88 | 24429 |
| 2023-01-05 | 26.81 | $26.63 | 80224 |
| 2023-01-04 | 26.99 | $27.25 | 8648 |
| 2023-01-03 | 27.02 | $27.24 | 11832 |
| 2022-12-30 | 27.06 | $27.49 | 2800 |
| 2022-12-29 | 27.05 | $27.15 | 4100 |
| 2022-12-28 | 27.14 | $27.06 | 6300 |
| 2022-12-27 | 27.30 | $27.14 | 8334 |
| 2022-12-23 | 27.46 | $27.36 | 2100 |
| 2022-12-22 | 27.60 | $27.54 | 7438 |
| 2022-12-21 | 27.72 | $27.85 | 3500 |
| 2022-12-20 | 27.77 | $27.97 | 7623 |
| 2022-12-19 | 27.79 | $27.64 | 9107 |
| 2022-12-16 | 27.93 | $27.89 | 6500 |
| 2022-12-15 | 28.02 | $27.81 | 4808 |
| 2022-12-14 | 28.16 | $28.05 | 6600 |
| 2022-12-13 | 28.26 | $28.04 | 9411 |
| 2022-12-12 | 28.38 | $28.50 | 1200 |
| 2022-12-09 | 28.39 | $28.14 | 5817 |
| 2022-12-08 | 28.50 | $28.10 | 8925 |
| 2022-12-07 | 28.65 | $28.30 | 6342 |
| 2022-12-06 | 28.77 | $28.25 | 6033 |
| 2022-12-05 | 28.93 | $28.23 | 14649 |
| 2022-12-02 | 29.12 | $28.70 | 2603 |
| 2022-12-01 | 29.19 | $28.73 | 4200 |
| 2022-11-30 | 29.27 | $28.90 | 6204 |
| 2022-11-29 | 29.29 | $28.84 | 23500 |
| 2022-11-28 | 29.33 | $28.70 | 18700 |
| 2022-11-25 | 29.41 | $28.68 | 15100 |
| 2022-11-23 | 29.50 | $29.00 | 7637 |
| 2022-11-22 | 29.49 | $29.00 | 70600 |
| 2022-11-21 | 29.46 | $29.00 | 36100 |
| 2022-11-18 | 29.42 | $29.15 | 20000 |
| 2022-11-17 | 29.29 | $28.80 | 7923 |
| 2022-11-16 | 29.23 | $28.85 | 8400 |
| 2022-11-15 | 29.13 | $28.49 | 17000 |
| 2022-11-14 | 29.09 | $28.55 | 10547 |
| 2022-11-11 | 29.01 | $28.63 | 2000 |
| 2022-11-10 | 28.86 | $28.37 | 32436 |
| 2022-11-09 | 28.75 | $28.32 | 17024 |
| 2022-11-08 | 28.60 | $28.10 | 27600 |
| 2022-11-07 | 28.46 | $28.11 | 31044 |
| 2022-11-04 | 28.27 | $27.45 | 14100 |
| 2022-11-03 | 28.23 | $27.42 | 40000 |
| 2022-11-02 | 28.16 | $27.90 | 15500 |
| 2022-11-01 | 27.90 | $27.90 | 5600 |
| 2022-10-31 | 27.56 | $27.78 | 24135 |
| 2022-10-28 | 27.16 | $27.80 | 17600 |
| 2022-10-27 | 26.65 | $28.10 | 19400 |
| 2022-10-26 | 25.91 | $27.52 | 24500 |
| 2022-10-25 | 25.17 | $25.40 | 41300 |
| 2022-10-24 | 24.94 | $25.63 | 83442 |
| 2022-10-21 | 24.57 | $25.17 | 90100 |
| 2022-10-20 | 24.26 | $24.93 | 12900 |
| 2022-10-19 | 23.95 | $24.65 | 24800 |
| 2022-10-18 | 23.66 | $25.00 | 178000 |
| 2022-10-17 | 23.20 | $24.88 | 12400 |
| 2022-10-14 | 22.67 | $23.00 | 2400 |
| 2022-10-13 | 22.62 | $22.96 | 6704 |
| 2022-10-12 | 22.59 | $22.96 | 2238 |
| 2022-10-11 | 22.55 | $22.70 | 1900 |
| 2022-10-10 | 22.59 | $22.57 | 1300 |
| 2022-10-07 | 22.69 | $22.51 | 9012 |
| 2022-10-06 | 22.83 | $23.06 | 8413 |
| 2022-10-05 | 22.84 | $23.11 | 20300 |
| 2022-10-04 | 22.84 | $22.88 | 14800 |
| 2022-10-03 | 22.92 | $23.00 | 4347 |
| 2022-09-30 | 22.99 | $22.81 | 5400 |
| 2022-09-29 | 23.14 | $23.06 | 3900 |
| 2022-09-28 | 23.24 | $23.15 | 6740 |
| 2022-09-27 | 23.34 | $23.42 | — |
| 2022-09-26 | 23.39 | $23.42 | 3525 |
| 2022-09-23 | 23.45 | $23.26 | 6625 |
| 2022-09-22 | 23.57 | $23.37 | 7900 |
| 2022-09-21 | 23.70 | $23.55 | 1120 |
| 2022-09-20 | 23.79 | $23.85 | 2138 |
| 2022-09-19 | 23.82 | $23.80 | 1613 |
| 2022-09-16 | 23.86 | $23.80 | 8600 |
| 2022-09-15 | 23.92 | $23.89 | 700 |
| 2022-09-14 | 23.97 | $23.66 | 6700 |
| 2022-09-13 | 24.10 | $23.85 | 6033 |
| 2022-09-12 | 24.20 | $23.90 | 4018 |
| 2022-09-09 | 24.30 | $23.90 | 46200 |
| 2022-09-08 | 24.42 | $23.92 | 5445 |
| 2022-09-07 | 24.56 | $24.28 | 4205 |
| 2022-09-06 | 24.62 | $24.48 | 5600 |
| 2022-09-02 | 24.62 | $24.50 | 742 |
| 2022-09-01 | 24.61 | $24.40 | 5306 |
| 2022-08-31 | 24.62 | $24.22 | 2000 |
| 2022-08-30 | 24.69 | $24.12 | 70700 |
| 2022-08-29 | 24.80 | $24.35 | 17846 |
| 2022-08-26 | 24.85 | $24.45 | 10643 |
| 2022-08-25 | 24.88 | $24.25 | 7524 |
| 2022-08-24 | 24.97 | $24.50 | 1300 |
| 2022-08-23 | 24.99 | $24.60 | 8200 |
| 2022-08-22 | 24.97 | $24.80 | 3600 |
| 2022-08-19 | 24.87 | $24.80 | 155 |
| 2022-08-18 | 24.74 | $24.80 | 1700 |
| 2022-08-17 | 24.57 | $24.70 | 1900 |
| 2022-08-16 | 24.39 | $24.70 | 26438 |
| 2022-08-15 | 24.16 | $24.21 | 12704 |
| 2022-08-12 | 24.03 | $24.19 | 13000 |
| 2022-08-11 | 23.86 | $24.00 | 2939 |
| 2022-08-10 | 23.72 | $24.16 | 2100 |
| 2022-08-09 | 23.49 | $23.70 | 11900 |
| 2022-08-08 | 23.35 | $23.65 | 832 |
| 2022-08-05 | 23.19 | $23.47 | 2643 |
| 2022-08-04 | 23.05 | $23.05 | 1009 |
| 2022-08-03 | 23.01 | $23.05 | 54200 |
| 2022-08-02 | 22.96 | $22.88 | 5800 |
| 2022-08-01 | 22.95 | $23.00 | 268724 |
| 2022-07-29 | 22.91 | $23.14 | 1100 |
| 2022-07-28 | 22.81 | $23.21 | 12736 |
| 2022-07-27 | 22.66 | $23.00 | 8108 |
| 2022-07-26 | 22.55 | $22.84 | 8000 |
| 2022-07-25 | 22.47 | $22.65 | 16500 |
| 2022-07-22 | 22.44 | $22.46 | 127 |
| 2022-07-21 | 22.46 | $22.46 | 7800 |
| 2022-07-20 | 22.49 | $22.54 | 13228 |
| 2022-07-19 | 22.51 | $22.61 | 12700 |
| 2022-07-18 | 22.51 | $22.75 | 13443 |
| 2022-07-15 | 22.47 | $22.88 | 18100 |
| 2022-07-14 | 22.39 | $22.96 | 6341 |
| 2022-07-13 | 22.27 | $22.61 | 4320 |
| 2022-07-12 | 22.24 | $22.60 | 6500 |
| 2022-07-11 | 22.21 | $22.34 | 5100 |
| 2022-07-08 | 22.27 | $22.48 | 36212 |
| 2022-07-07 | 22.31 | $22.60 | 4600 |
| 2022-07-06 | 22.33 | $22.56 | 1800 |
| 2022-07-05 | 22.37 | $22.61 | 1600 |
| 2022-07-01 | 22.42 | $22.70 | 500 |
| 2022-06-30 | 22.46 | $22.77 | 1522 |
| 2022-06-29 | 22.49 | $23.00 | 2205 |
| 2022-06-28 | 22.47 | $22.80 | 5600 |
| 2022-06-27 | 22.52 | $22.75 | 7522 |
| 2022-06-24 | 22.61 | $22.50 | 18203 |
| 2022-06-23 | 22.80 | $22.35 | 3300 |
| 2022-06-22 | 23.10 | $22.70 | 7300 |
| 2022-06-21 | 23.36 | $22.70 | 58700 |
| 2022-06-17 | 23.69 | $23.86 | 16600 |
| 2022-06-16 | 23.73 | $23.68 | 1925 |
| 2022-06-15 | 23.83 | $23.63 | 2708 |
| 2022-06-14 | 23.99 | $23.53 | 4721 |
| 2022-06-13 | 24.21 | $23.81 | 900 |
| 2022-06-10 | 24.40 | $24.13 | 2300 |
| 2022-06-09 | 24.53 | $24.07 | 6200 |
| 2022-06-08 | 24.72 | $24.36 | 2038 |
| 2022-06-07 | 24.85 | $24.66 | 3740 |
| 2022-06-06 | 24.91 | $24.70 | 2900 |
| 2022-06-03 | 24.98 | $24.99 | 2502 |
| 2022-06-02 | 24.96 | $24.85 | 1200 |
| 2022-06-01 | 24.99 | $24.89 | 3100 |
| 2022-05-31 | 25.00 | $24.77 | 4000 |
| 2022-05-27 | 25.06 | $25.18 | 2600 |
| 2022-05-26 | 25.00 | $25.21 | 6400 |
| 2022-05-25 | 24.92 | $25.08 | 422 |
| 2022-05-24 | 24.85 | $24.91 | 4500 |
| 2022-05-23 | 24.83 | $25.05 | 14344 |
| 2022-05-20 | 24.75 | $24.56 | 6224 |
| 2022-05-19 | 24.81 | $24.83 | 4226 |
| 2022-05-18 | 24.80 | $24.44 | 5400 |
| 2022-05-17 | 24.91 | $25.30 | 32204 |
| 2022-05-16 | 24.77 | $24.27 | 15200 |
| 2022-05-13 | 24.92 | $24.60 | 2422 |
| 2022-05-12 | 25.01 | $24.44 | 8203 |
| 2022-05-11 | 25.15 | $24.75 | 7935 |
| 2022-05-10 | 25.23 | $24.57 | 14714 |
| 2022-05-09 | 25.37 | $24.73 | 7226 |
| 2022-05-06 | 25.50 | $24.81 | 2605 |
| 2022-05-05 | 25.61 | $25.10 | 157628 |
| 2022-05-04 | 25.65 | $25.89 | 30400 |
| 2022-05-03 | 25.44 | $25.33 | 22532 |
| 2022-05-02 | 25.35 | $25.24 | 6614 |
| 2022-04-29 | 25.27 | $25.59 | 5711 |
| 2022-04-28 | 25.05 | $25.29 | 2949 |
| 2022-04-27 | 24.87 | $25.41 | 9200 |
| 2022-04-26 | 24.60 | $25.45 | 13700 |
| 2022-04-25 | 24.26 | $25.00 | 22447 |
| 2022-04-22 | 23.99 | $24.76 | 30417 |
| 2022-04-21 | 23.74 | $24.59 | 5430 |
| 2022-04-20 | 23.48 | $24.50 | 174016 |
| 2022-04-19 | 23.20 | $23.80 | 20300 |
| 2022-04-18 | 23.09 | $23.39 | 1300 |
| 2022-04-14 | 23.09 | $23.35 | 1330 |
| 2022-04-13 | 23.11 | $23.13 | 10631 |
| 2022-04-12 | 23.22 | $23.44 | 1700 |
| 2022-04-11 | 23.26 | $23.22 | 4912 |
| 2022-04-08 | 23.38 | $23.12 | 12312 |
| 2022-04-07 | 23.57 | $23.11 | 5631 |
| 2022-04-06 | 23.80 | $23.21 | 8700 |
| 2022-04-05 | 24.07 | $23.66 | 11900 |
| 2022-04-04 | 24.25 | $23.91 | 5800 |
| 2022-04-01 | 24.40 | $24.05 | 6400 |
| 2022-03-31 | 24.53 | $24.31 | 3148 |
| 2022-03-30 | 24.62 | $24.58 | 849 |
| 2022-03-29 | 24.64 | $24.46 | 1437 |
| 2022-03-28 | 24.70 | $24.78 | 2200 |
| 2022-03-25 | 24.67 | $24.81 | 919 |
| 2022-03-24 | 24.63 | $24.79 | 506 |
| 2022-03-23 | 24.59 | $24.88 | 6713 |
| 2022-03-22 | 24.51 | $24.90 | 4100 |
| 2022-03-21 | 24.41 | $24.55 | 1900 |
| 2022-03-18 | 24.39 | $24.89 | 2700 |
| 2022-03-17 | 24.27 | $24.55 | 24144 |
| 2022-03-16 | 24.24 | $24.53 | 3800 |
| 2022-03-15 | 24.21 | $24.54 | 8321 |
| 2022-03-14 | 24.17 | $24.40 | 1909 |
| 2022-03-11 | 24.17 | $24.41 | 1012 |
| 2022-03-10 | 24.17 | $24.20 | 1015 |
| 2022-03-09 | 24.25 | $24.09 | 6500 |
| 2022-03-08 | 24.38 | $23.75 | 4145 |
| 2022-03-07 | 24.65 | $23.52 | 22400 |
| 2022-03-04 | 25.06 | $24.66 | 5300 |
| 2022-03-03 | 25.19 | $25.25 | 1400 |
| 2022-03-02 | 25.17 | $24.83 | 8117 |
| 2022-03-01 | 25.27 | $24.81 | 5600 |
| 2022-02-28 | 25.40 | $25.04 | 8000 |
| 2022-02-25 | 25.48 | $25.68 | 6100 |
| 2022-02-24 | 25.38 | $25.10 | 6608 |
| 2022-02-23 | 25.43 | $25.26 | 5122 |
| 2022-02-22 | 25.43 | $25.41 | 16603 |
| 2022-02-18 | 25.39 | $25.30 | 5300 |
| 2022-02-17 | 25.37 | $25.30 | 6300 |
| 2022-02-16 | 25.34 | $25.44 | 1000 |
| 2022-02-15 | 25.25 | $25.40 | 8221 |
| 2022-02-14 | 25.15 | $24.89 | 3300 |
| 2022-02-11 | 25.19 | $25.10 | 5000 |
| 2022-02-10 | 25.17 | $25.04 | 3100 |
| 2022-02-09 | 25.15 | $25.14 | 9006 |
| 2022-02-08 | 25.10 | $25.32 | 3700 |
| 2022-02-07 | 24.97 | $25.00 | 2500 |
| 2022-02-04 | 24.92 | $24.80 | 52100 |
| 2022-02-03 | 24.91 | $24.83 | 1400 |
| 2022-02-02 | 24.89 | $24.83 | 6020 |
| 2022-02-01 | 24.85 | $24.70 | 11000 |
| 2022-01-31 | 24.85 | $24.96 | 5632 |
| 2022-01-28 | 24.76 | $24.80 | 2722 |
| 2022-01-27 | 24.70 | $24.81 | 8238 |
| 2022-01-26 | 24.62 | $25.00 | 35920 |
| 2022-01-25 | 24.46 | $24.45 | 10815 |
| 2022-01-24 | 24.43 | $24.20 | 12500 |
| 2022-01-21 | 24.48 | $24.20 | 5600 |
| 2022-01-20 | 24.53 | $24.35 | 2800 |
| 2022-01-19 | 24.55 | $24.20 | 3600 |
| 2022-01-18 | 24.61 | $24.24 | 4400 |
| 2022-01-14 | 24.67 | $24.35 | 10300 |
| 2022-01-13 | 24.70 | $24.70 | 2336 |
| 2022-01-12 | 24.62 | $24.55 | 4300 |
| 2022-01-11 | 24.57 | $24.17 | 1339 |
| 2022-01-10 | 24.62 | $24.71 | 614 |
| 2022-01-07 | 24.51 | $24.70 | 6042 |
| 2022-01-06 | 24.37 | $24.25 | 3618 |
| 2022-01-05 | 24.34 | $24.16 | 11331 |
| 2022-01-04 | 24.32 | $24.52 | 5500 |
| 2022-01-03 | 24.19 | $24.26 | 7300 |
| 2021-12-31 | 24.10 | $24.59 | 2800 |
| 2021-12-30 | 23.89 | $24.35 | 2400 |
| 2021-12-29 | 23.71 | $24.43 | 51500 |
| 2021-12-28 | 23.47 | $23.69 | 66902 |
| 2021-12-27 | 23.40 | $23.98 | 1900 |
| 2021-12-23 | 23.23 | $23.82 | 4300 |
| 2021-12-22 | 23.08 | $23.25 | 3100 |
| 2021-12-21 | 23.08 | $23.33 | 17418 |
| 2021-12-20 | 23.06 | $23.48 | 18500 |
| 2021-12-17 | 23.00 | $23.33 | 29500 |
| 2021-12-16 | 22.97 | $23.27 | 3846 |
| 2021-12-15 | 22.96 | $23.94 | 12100 |
| 2021-12-14 | 22.75 | $22.84 | 6831 |
| 2021-12-13 | 22.85 | $23.05 | 19400 |
| 2021-12-10 | 22.91 | $23.22 | 36046 |
| 2021-12-09 | 22.94 | $23.02 | 2246 |
| 2021-12-08 | 23.06 | $23.02 | 23400 |
| 2021-12-07 | 23.20 | $23.36 | 6200 |
| 2021-12-06 | 23.28 | $23.25 | 13002 |
| 2021-12-03 | 23.42 | $23.21 | 6200 |
| 2021-12-02 | 23.61 | $23.40 | 14100 |
| 2021-12-01 | 23.79 | $23.50 | 4018 |
| 2021-11-30 | 23.99 | $23.53 | 8339 |
| 2021-11-29 | 24.22 | $23.71 | 5725 |
| 2021-11-26 | 24.45 | $24.50 | 2311 |
| 2021-11-24 | 24.48 | $24.55 | 2923 |
| 2021-11-23 | 24.51 | $24.30 | 2515 |
| 2021-11-22 | 24.62 | $24.40 | 4200 |
| 2021-11-19 | 24.73 | $24.46 | 12700 |
| 2021-11-18 | 24.84 | $24.77 | 3400 |
| 2021-11-17 | 24.89 | $24.79 | 3800 |
| 2021-11-16 | 24.93 | $24.90 | 5815 |
| 2021-11-15 | 24.95 | $24.99 | 4300 |
| 2021-11-12 | 24.95 | $24.35 | 6500 |
| 2021-11-11 | 25.14 | $25.14 | 1500 |
| 2021-11-10 | 25.13 | $24.88 | 3600 |
| 2021-11-09 | 25.19 | $24.90 | 3800 |
| 2021-11-08 | 25.25 | $25.61 | 1700 |
| 2021-11-05 | 25.11 | $24.90 | 6513 |
| 2021-11-04 | 25.15 | $24.90 | 6246 |
| 2021-11-03 | 25.20 | $24.75 | 61121 |
| 2021-11-02 | 25.30 | $24.75 | 4747 |
| 2021-11-01 | 25.42 | $24.74 | 14000 |
| 2021-10-29 | 25.56 | $25.00 | 26600 |
| 2021-10-28 | 25.64 | $25.04 | 1429 |
| 2021-10-27 | 25.72 | $25.60 | 2800 |
| 2021-10-26 | 25.63 | $25.73 | 10900 |
| 2021-10-25 | 25.47 | $25.67 | 11400 |
| 2021-10-22 | 25.29 | $26.00 | 27000 |
| 2021-10-21 | 24.95 | $25.42 | 42004 |
| 2021-10-20 | 24.72 | $24.84 | 49200 |
| 2021-10-19 | 24.61 | $24.45 | 12400 |
| 2021-10-18 | 24.60 | $24.24 | 9222 |
| 2021-10-15 | 24.65 | $24.44 | 5400 |
| 2021-10-14 | 24.64 | $24.60 | 13413 |
| 2021-10-13 | 24.57 | $24.60 | 19908 |
| 2021-10-12 | 24.48 | $24.52 | 1838 |
| 2021-10-11 | 24.38 | $24.35 | 8236 |
| 2021-10-08 | 24.32 | $24.20 | 24601 |
| 2021-10-07 | 24.29 | $24.26 | 26800 |
| 2021-10-06 | 24.22 | $24.25 | 2500 |
| 2021-10-05 | 24.14 | $24.25 | 3908 |
| 2021-10-04 | 24.03 | $24.20 | 1700 |
| 2021-10-01 | 23.91 | $24.24 | 2921 |
| 2021-09-30 | 23.76 | $23.99 | 4500 |
| 2021-09-29 | 23.64 | $24.22 | 13100 |
| 2021-09-28 | 23.43 | $24.08 | 35515 |
| 2021-09-27 | 23.21 | $24.25 | 25232 |
| 2021-09-24 | 22.89 | $23.00 | 4705 |
| 2021-09-23 | 22.90 | $23.24 | 8244 |
| 2021-09-22 | 22.84 | $22.99 | 6200 |
| 2021-09-21 | 22.85 | $22.66 | 12924 |
| 2021-09-20 | 22.97 | $22.89 | 3243 |
| 2021-09-17 | 23.05 | $23.52 | 34943 |
| 2021-09-16 | 22.95 | $23.19 | 10222 |
| 2021-09-15 | 22.94 | $22.87 | 7900 |
| 2021-09-14 | 23.02 | $22.88 | 8400 |
| 2021-09-13 | 23.13 | $22.83 | 10800 |
| 2021-09-10 | 23.29 | $23.00 | 14233 |
| 2021-09-09 | 23.42 | $23.25 | 9011 |
| 2021-09-08 | 23.51 | $23.64 | 4300 |
| 2021-09-07 | 23.50 | $23.61 | 6831 |
| 2021-09-03 | 23.49 | $23.60 | 725 |
| 2021-09-02 | 23.49 | $23.70 | 1329 |
| 2021-09-01 | 23.46 | $23.65 | 6605 |
| 2021-08-31 | 23.44 | $23.35 | 9401 |
| 2021-08-30 | 23.51 | $23.38 | 7500 |
| 2021-08-27 | 23.58 | $23.47 | 12600 |
| 2021-08-26 | 23.65 | $23.83 | 10630 |
| 2021-08-25 | 23.62 | $23.40 | 6914 |
| 2021-08-24 | 23.72 | $23.59 | 3417 |
| 2021-08-23 | 23.79 | $23.52 | 10333 |
| 2021-08-20 | 23.89 | $24.39 | 2933 |
| 2021-08-19 | 23.73 | $23.73 | 6219 |
| 2021-08-18 | 23.76 | $23.61 | 3300 |
| 2021-08-17 | 23.82 | $23.71 | 2748 |
| 2021-08-16 | 23.87 | $23.72 | 2202 |
| 2021-08-13 | 23.92 | $23.49 | 8742 |
| 2021-08-12 | 24.05 | $23.81 | 1000 |
| 2021-08-11 | 24.11 | $23.98 | 5426 |
| 2021-08-10 | 24.13 | $23.95 | 3017 |
| 2021-08-09 | 24.16 | $23.97 | 5800 |
| 2021-08-06 | 24.18 | $24.00 | 13700 |
| 2021-08-05 | 24.20 | $24.18 | 2900 |
| 2021-08-04 | 24.15 | $23.63 | 3206 |
| 2021-08-03 | 24.27 | $23.92 | 10414 |
| 2021-08-02 | 24.32 | $23.91 | 15000 |
| 2021-07-30 | 24.37 | $24.10 | 6039 |
| 2021-07-29 | 24.36 | $24.22 | 10912 |
| 2021-07-28 | 24.31 | $23.98 | 5500 |
| 2021-07-27 | 24.32 | $24.08 | 7217 |
| 2021-07-26 | 24.28 | $24.45 | 23259 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.65
2026-07-24
Close Price
$23.49
Vol: 11312
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.47
Average
50.47
Maximum
78.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.65 | $23.49 | 11312 |
| 2026-07-23 | 43.17 | $23.08 | 35925 |
| 2026-07-22 | 44.65 | $23.30 | 57739 |
| 2026-07-21 | 45.26 | $23.39 | 42400 |
| 2026-07-20 | 53.71 | $24.49 | 82524 |
| 2026-07-17 | 50.61 | $24.10 | 24300 |
| 2026-07-16 | 57.90 | $24.87 | 32244 |
| 2026-07-15 | 52.01 | $24.18 | 19600 |
| 2026-07-14 | 51.54 | $24.13 | 33300 |
| 2026-07-13 | 52.12 | $24.19 | 29900 |
| 2026-07-10 | 51.87 | $24.16 | 10518 |
| 2026-07-09 | 50.52 | $24.00 | 21300 |
| 2026-07-08 | 50.69 | $24.02 | 19130 |
| 2026-07-07 | 51.01 | $24.06 | 21723 |
| 2026-07-06 | 56.00 | $24.65 | 20006 |
| 2026-07-02 | 55.93 | $24.64 | 21200 |
| 2026-07-01 | 59.96 | $25.09 | 46720 |
| 2026-06-30 | 57.36 | $24.69 | 30100 |
| 2026-06-29 | 57.10 | $24.65 | 54500 |
| 2026-06-26 | 61.15 | $25.10 | 206800 |
| 2026-06-25 | 55.78 | $24.29 | 30800 |
| 2026-06-24 | 60.18 | $24.74 | 165630 |
| 2026-06-23 | 58.59 | $24.51 | 100815 |
| 2026-06-22 | 55.68 | $24.11 | 33127 |
| 2026-06-18 | 53.75 | $23.86 | 82800 |
| 2026-06-17 | 51.59 | $23.59 | 30643 |
| 2026-06-16 | 56.22 | $24.09 | 35730 |
| 2026-06-15 | 56.99 | $24.17 | 40100 |
| 2026-06-12 | 65.11 | $24.93 | 37100 |
| 2026-06-11 | 61.47 | $24.40 | 55830 |
| 2026-06-10 | 60.29 | $24.24 | 42437 |
| 2026-06-09 | 59.17 | $24.09 | 32000 |
| 2026-06-08 | 57.73 | $23.90 | 22500 |
| 2026-06-05 | 57.51 | $23.87 | 38500 |
| 2026-06-04 | 53.11 | $23.31 | 49725 |
| 2026-06-03 | 47.16 | $22.67 | 38623 |
| 2026-06-02 | 52.72 | $23.23 | 25831 |
| 2026-06-01 | 50.02 | $22.96 | 37900 |
| 2026-05-29 | 49.31 | $22.89 | 43343 |
| 2026-05-28 | 50.78 | $23.04 | 42319 |
| 2026-05-27 | 50.21 | $22.98 | 41500 |
| 2026-05-26 | 50.67 | $23.03 | 40926 |
| 2026-05-22 | 50.76 | $23.04 | 29148 |
| 2026-05-21 | 51.88 | $23.17 | 61939 |
| 2026-05-20 | 50.45 | $22.99 | 45500 |
| 2026-05-19 | 45.46 | $22.41 | 43335 |
| 2026-05-18 | 45.28 | $22.39 | 18300 |
| 2026-05-15 | 42.38 | $22.07 | 47900 |
| 2026-05-14 | 46.71 | $22.66 | 21600 |
| 2026-05-13 | 44.71 | $22.44 | 23944 |
| 2026-05-12 | 48.40 | $22.91 | 27222 |
| 2026-05-11 | 47.88 | $22.85 | 34900 |
| 2026-05-08 | 53.44 | $23.50 | 23205 |
| 2026-05-07 | 53.53 | $23.51 | 23327 |
| 2026-05-06 | 52.37 | $23.36 | 43866 |
| 2026-05-05 | 52.79 | $23.41 | 23400 |
| 2026-05-04 | 50.71 | $23.13 | 34300 |
| 2026-05-01 | 57.01 | $23.87 | 57600 |
| 2026-04-30 | 53.69 | $23.42 | 33200 |
| 2026-04-29 | 57.74 | $23.85 | 47200 |
| 2026-04-28 | 67.92 | $24.75 | 122000 |
| 2026-04-27 | 65.62 | $24.39 | 263221 |
| 2026-04-24 | 61.77 | $23.86 | 32400 |
| 2026-04-23 | 61.07 | $23.77 | 33800 |
| 2026-04-22 | 59.42 | $23.56 | 32238 |
| 2026-04-21 | 59.11 | $23.52 | 49637 |
| 2026-04-20 | 68.12 | $24.24 | 55700 |
| 2026-04-17 | 68.12 | $24.24 | 100934 |
| 2026-04-16 | 60.49 | $23.23 | 39534 |
| 2026-04-15 | 62.31 | $23.36 | 23800 |
| 2026-04-14 | 61.72 | $23.29 | 25900 |
| 2026-04-13 | 61.64 | $23.28 | 34508 |
| 2026-04-10 | 61.33 | $23.24 | 34800 |
| 2026-04-09 | 66.06 | $23.61 | 73138 |
| 2026-04-08 | 61.91 | $23.06 | 61900 |
| 2026-04-07 | 58.78 | $22.70 | 39200 |
| 2026-04-06 | 58.91 | $22.71 | 45700 |
| 2026-04-02 | 56.86 | $22.48 | 74400 |
| 2026-04-01 | 56.22 | $22.41 | 30749 |
| 2026-03-31 | 54.32 | $22.20 | 38000 |
| 2026-03-30 | 52.83 | $22.04 | 90906 |
| 2026-03-27 | 50.63 | $21.81 | 24400 |
| 2026-03-26 | 52.55 | $22.00 | 30900 |
| 2026-03-25 | 52.65 | $22.01 | 34700 |
| 2026-03-24 | 52.05 | $21.94 | 59200 |
| 2026-03-23 | 50.41 | $21.75 | 49400 |
| 2026-03-20 | 45.18 | $21.19 | 76000 |
| 2026-03-19 | 45.84 | $21.27 | 26700 |
| 2026-03-18 | 43.19 | $21.00 | 34901 |
| 2026-03-17 | 48.25 | $21.61 | 48300 |
| 2026-03-16 | 49.61 | $21.76 | 30600 |
| 2026-03-13 | 46.26 | $21.41 | 27600 |
| 2026-03-12 | 46.93 | $21.49 | 23042 |
| 2026-03-11 | 47.60 | $21.57 | 34639 |
| 2026-03-10 | 53.32 | $22.21 | 68600 |
| 2026-03-09 | 51.32 | $21.98 | 103800 |
| 2026-03-06 | 52.53 | $22.11 | 75816 |
| 2026-03-05 | 52.98 | $22.16 | 98700 |
| 2026-03-04 | 57.95 | $22.68 | 104248 |
| 2026-03-03 | 53.31 | $22.10 | 122800 |
| 2026-03-02 | 54.39 | $22.21 | 25000 |
| 2026-02-27 | 54.31 | $22.20 | 44200 |
| 2026-02-26 | 61.48 | $22.90 | 268911 |
| 2026-02-25 | 60.49 | $22.76 | 74713 |
| 2026-02-24 | 56.21 | $22.20 | 23300 |
| 2026-02-23 | 55.89 | $22.16 | 33918 |
| 2026-02-20 | 63.10 | $22.81 | 74400 |
| 2026-02-19 | 61.95 | $22.65 | 30900 |
| 2026-02-18 | 58.75 | $22.23 | 23220 |
| 2026-02-17 | 62.05 | $22.51 | 29700 |
| 2026-02-13 | 60.31 | $22.28 | 26719 |
| 2026-02-12 | 60.54 | $22.30 | 47300 |
| 2026-02-11 | 62.11 | $22.44 | 38642 |
| 2026-02-10 | 63.46 | $22.56 | 71000 |
| 2026-02-09 | 64.79 | $22.68 | 46324 |
| 2026-02-06 | 66.78 | $22.86 | 37700 |
| 2026-02-05 | 65.32 | $22.60 | 61720 |
| 2026-02-04 | 68.17 | $22.86 | 53715 |
| 2026-02-03 | 67.39 | $22.71 | 96700 |
| 2026-02-02 | 65.63 | $22.38 | 137200 |
| 2026-01-30 | 59.51 | $21.41 | 92800 |
| 2026-01-29 | 57.66 | $21.16 | 113848 |
| 2026-01-28 | 54.42 | $20.75 | 62200 |
| 2026-01-27 | 53.27 | $20.61 | 89800 |
| 2026-01-26 | 49.43 | $20.17 | 40700 |
| 2026-01-23 | 52.60 | $20.51 | 62308 |
| 2026-01-22 | 60.03 | $21.20 | 133434 |
| 2026-01-21 | 50.50 | $20.21 | 64900 |
| 2026-01-20 | 46.06 | $19.85 | 17600 |
| 2026-01-16 | 51.69 | $20.31 | 18408 |
| 2026-01-15 | 53.16 | $20.42 | 42430 |
| 2026-01-14 | 48.60 | $20.06 | 16900 |
| 2026-01-13 | 48.46 | $20.05 | 35523 |
| 2026-01-12 | 48.21 | $20.03 | 23901 |
| 2026-01-09 | 48.21 | $20.03 | 12480 |
| 2026-01-08 | 51.41 | $20.31 | 23700 |
| 2026-01-07 | 44.97 | $19.79 | 30601 |
| 2026-01-06 | 45.74 | $19.86 | 49012 |
| 2026-01-05 | 45.74 | $19.86 | 38900 |
| 2026-01-02 | 45.74 | $19.86 | 18200 |
| 2025-12-31 | 51.14 | $20.36 | 26001 |
| 2025-12-30 | 51.61 | $20.40 | 20613 |
| 2025-12-29 | 55.29 | $20.71 | 13148 |
| 2025-12-26 | 59.18 | $21.01 | 11327 |
| 2025-12-24 | 60.52 | $21.11 | 6900 |
| 2025-12-23 | 59.56 | $21.00 | 64900 |
| 2025-12-22 | 59.31 | $20.97 | 45837 |
| 2025-12-19 | 65.21 | $21.42 | 60100 |
| 2025-12-18 | 74.26 | $22.00 | 49514 |
| 2025-12-17 | 72.77 | $21.76 | 29400 |
| 2025-12-16 | 72.65 | $21.74 | 41047 |
| 2025-12-15 | 72.80 | $21.75 | 61500 |
| 2025-12-12 | 71.32 | $21.50 | 57249 |
| 2025-12-11 | 65.33 | $20.67 | 34900 |
| 2025-12-10 | 62.76 | $20.38 | 76200 |
| 2025-12-09 | 59.71 | $20.07 | 26306 |
| 2025-12-08 | 59.51 | $20.05 | 26400 |
| 2025-12-05 | 57.15 | $19.82 | 44313 |
| 2025-12-04 | 60.50 | $20.05 | 69711 |
| 2025-12-03 | 61.24 | $20.10 | 62818 |
| 2025-12-02 | 57.48 | $19.72 | 39200 |
| 2025-12-01 | 55.99 | $19.58 | 52520 |
| 2025-11-28 | 55.03 | $19.49 | 6737 |
| 2025-11-26 | 54.92 | $19.48 | 24400 |
| 2025-11-25 | 54.42 | $19.43 | 62800 |
| 2025-11-24 | 47.42 | $18.80 | 20118 |
| 2025-11-21 | 48.89 | $18.93 | 33700 |
| 2025-11-20 | 44.89 | $18.61 | 22200 |
| 2025-11-19 | 39.24 | $18.21 | 15800 |
| 2025-11-18 | 39.09 | $18.20 | 16403 |
| 2025-11-17 | 38.38 | $18.15 | 13300 |
| 2025-11-14 | 43.63 | $18.69 | 20000 |
| 2025-11-13 | 40.47 | $18.47 | 29100 |
| 2025-11-12 | 38.24 | $18.32 | 28100 |
| 2025-11-11 | 36.26 | $18.19 | 23633 |
| 2025-11-10 | 35.66 | $18.15 | 22100 |
| 2025-11-07 | 35.23 | $18.12 | 48336 |
| 2025-11-06 | 35.69 | $18.18 | 50220 |
| 2025-11-05 | 38.89 | $18.58 | 21200 |
| 2025-11-04 | 39.57 | $18.66 | 19345 |
| 2025-11-03 | 41.09 | $18.84 | 18000 |
| 2025-10-31 | 37.40 | $18.55 | 227041 |
| 2025-10-30 | 37.63 | $18.58 | 38410 |
| 2025-10-29 | 37.01 | $18.53 | 42100 |
| 2025-10-28 | 41.73 | $19.13 | 31500 |
| 2025-10-27 | 43.48 | $19.33 | 44600 |
| 2025-10-24 | 44.10 | $19.40 | 48600 |
| 2025-10-23 | 34.68 | $18.65 | 27803 |
| 2025-10-22 | 36.55 | $18.89 | 44600 |
| 2025-10-21 | 31.42 | $18.54 | 30800 |
| 2025-10-20 | 24.82 | $18.14 | 23745 |
| 2025-10-17 | 25.82 | $18.31 | 19100 |
| 2025-10-16 | 26.36 | $18.40 | 22300 |
| 2025-10-15 | 31.79 | $19.18 | 20300 |
| 2025-10-14 | 32.95 | $19.32 | 29240 |
| 2025-10-13 | 27.77 | $19.03 | 15110 |
| 2025-10-10 | 27.40 | $19.01 | 30800 |
| 2025-10-09 | 32.69 | $19.68 | 28328 |
| 2025-10-08 | 32.69 | $19.68 | 16125 |
| 2025-10-07 | 35.16 | $19.95 | 12245 |
| 2025-10-06 | 35.73 | $20.01 | 25441 |
| 2025-10-03 | 38.28 | $20.27 | 34000 |
| 2025-10-02 | 38.68 | $20.31 | 27448 |
| 2025-10-01 | 39.68 | $20.41 | 37531 |
| 2025-09-30 | 44.21 | $20.83 | 24206 |
| 2025-09-29 | 43.48 | $20.78 | 10300 |
| 2025-09-26 | 46.36 | $21.03 | 24200 |
| 2025-09-25 | 45.82 | $20.99 | 15134 |
| 2025-09-24 | 47.07 | $21.10 | 12205 |
| 2025-09-23 | 49.03 | $21.27 | 39300 |
| 2025-09-22 | 50.81 | $21.42 | 50900 |
| 2025-09-19 | 52.38 | $21.55 | 130100 |
| 2025-09-18 | 46.88 | $21.09 | 64000 |
| 2025-09-17 | 44.91 | $20.94 | 85600 |
| 2025-09-16 | 47.95 | $21.21 | 72900 |
| 2025-09-15 | 49.00 | $21.30 | 29929 |
| 2025-09-12 | 53.86 | $21.69 | 14329 |
| 2025-09-11 | 53.99 | $21.70 | 10200 |
| 2025-09-10 | 53.02 | $21.61 | 29201 |
| 2025-09-09 | 56.96 | $21.92 | 9000 |
| 2025-09-08 | 58.98 | $22.07 | 16905 |
| 2025-09-05 | 59.79 | $22.13 | 15043 |
| 2025-09-04 | 62.20 | $22.31 | 17936 |
| 2025-09-03 | 62.34 | $22.32 | 18129 |
| 2025-09-02 | 63.24 | $22.39 | 26004 |
| 2025-08-29 | 66.63 | $22.65 | 13648 |
| 2025-08-28 | 66.16 | $22.58 | 14438 |
| 2025-08-27 | 69.85 | $22.86 | 14600 |
| 2025-08-26 | 70.79 | $22.93 | 11000 |
| 2025-08-25 | 69.51 | $22.70 | 6928 |
| 2025-08-22 | 70.66 | $22.79 | 38100 |
| 2025-08-21 | 64.16 | $21.75 | 6119 |
| 2025-08-20 | 64.42 | $21.77 | 10200 |
| 2025-08-19 | 63.86 | $21.69 | 7800 |
| 2025-08-18 | 61.10 | $21.31 | 7000 |
| 2025-08-15 | 61.03 | $21.30 | 8724 |
| 2025-08-14 | 62.50 | $21.43 | 16136 |
| 2025-08-13 | 66.12 | $21.74 | 16722 |
| 2025-08-12 | 64.15 | $21.43 | 26246 |
| 2025-08-11 | 56.27 | $20.42 | 13200 |
| 2025-08-08 | 54.58 | $20.24 | 24900 |
| 2025-08-07 | 48.96 | $19.70 | 23701 |
| 2025-08-06 | 48.96 | $19.70 | 22300 |
| 2025-08-05 | 49.48 | $19.75 | 23235 |
| 2025-08-04 | 51.52 | $19.95 | 17714 |
| 2025-08-01 | 51.23 | $19.92 | 24218 |
| 2025-07-31 | 54.08 | $20.20 | 19600 |
| 2025-07-30 | 56.30 | $20.41 | 19500 |
| 2025-07-29 | 57.81 | $20.55 | 12122 |
| 2025-07-28 | 59.99 | $20.75 | 19624 |
| 2025-07-25 | 64.74 | $21.16 | 14717 |
| 2025-07-24 | 66.45 | $21.30 | 17200 |
| 2025-07-23 | 71.02 | $21.66 | 29900 |
| 2025-07-22 | 69.64 | $21.41 | 56107 |
| 2025-07-21 | 59.15 | $19.99 | 16900 |
| 2025-07-18 | 56.00 | $19.68 | 11601 |
| 2025-07-17 | 55.26 | $19.61 | 27721 |
| 2025-07-16 | 54.74 | $19.56 | 15917 |
| 2025-07-15 | 54.24 | $19.51 | 22940 |
| 2025-07-14 | 60.63 | $20.01 | 10500 |
| 2025-07-11 | 60.55 | $20.00 | 17235 |
| 2025-07-10 | 64.83 | $20.31 | 19938 |
| 2025-07-09 | 64.05 | $20.21 | 14600 |
| 2025-07-08 | 64.60 | $20.25 | 41231 |
| 2025-07-07 | 64.24 | $20.20 | 56311 |
| 2025-07-03 | 71.59 | $20.73 | 10738 |
| 2025-07-02 | 66.34 | $19.97 | 52502 |
| 2025-07-01 | 61.55 | $19.43 | 53529 |
| 2025-06-30 | 55.66 | $18.90 | 27519 |
| 2025-06-27 | 55.66 | $18.90 | 849926 |
| 2025-06-26 | 52.96 | $18.68 | 17626 |
| 2025-06-25 | 50.62 | $18.50 | 35200 |
| 2025-06-24 | 52.69 | $18.65 | 36002 |
| 2025-06-23 | 50.91 | $18.51 | 42300 |
| 2025-06-20 | 48.13 | $18.30 | 17131 |
| 2025-06-18 | 47.18 | $18.23 | 14300 |
| 2025-06-17 | 43.99 | $18.00 | 18745 |
| 2025-06-16 | 46.30 | $18.20 | 18728 |
| 2025-06-13 | 46.89 | $18.25 | 14704 |
| 2025-06-12 | 49.38 | $18.46 | 18700 |
| 2025-06-11 | 49.26 | $18.45 | 12533 |
| 2025-06-10 | 49.60 | $18.48 | 34000 |
| 2025-06-09 | 47.05 | $18.26 | 13200 |
| 2025-06-06 | 46.34 | $18.20 | 23500 |
| 2025-06-05 | 46.34 | $18.20 | 29700 |
| 2025-06-04 | 48.89 | $18.46 | 28800 |
| 2025-06-03 | 53.61 | $18.90 | 23724 |
| 2025-06-02 | 51.59 | $18.70 | 54814 |
| 2025-05-30 | 53.94 | $18.91 | 11100 |
| 2025-05-29 | 54.38 | $18.95 | 30600 |
| 2025-05-28 | 54.29 | $18.94 | 24101 |
| 2025-05-27 | 59.17 | $19.38 | 36041 |
| 2025-05-23 | 59.40 | $19.40 | 22500 |
| 2025-05-22 | 59.62 | $19.42 | 28000 |
| 2025-05-21 | 60.48 | $19.50 | 13516 |
| 2025-05-20 | 63.96 | $19.82 | 13600 |
| 2025-05-19 | 60.45 | $19.30 | 32600 |
| 2025-05-16 | 61.43 | $19.39 | 18000 |
| 2025-05-15 | 63.96 | $19.62 | 15600 |
| 2025-05-14 | 65.98 | $19.80 | 31800 |
| 2025-05-13 | 65.58 | $19.73 | 52600 |
| 2025-05-12 | 63.90 | $19.44 | 10834 |
| 2025-05-09 | 61.50 | $19.05 | 16336 |
| 2025-05-08 | 60.87 | $18.95 | 31800 |
| 2025-05-07 | 61.35 | $19.00 | 24024 |
| 2025-05-06 | 63.54 | $19.23 | 15700 |
| 2025-05-05 | 62.49 | $19.04 | 14500 |
| 2025-05-02 | 68.07 | $19.61 | 41112 |
| 2025-05-01 | 64.35 | $18.91 | 54539 |
| 2025-04-30 | 66.56 | $19.12 | 38200 |
| 2025-04-29 | 65.32 | $18.89 | 14734 |
| 2025-04-28 | 67.49 | $19.10 | 30222 |
| 2025-04-25 | 65.13 | $18.65 | 68900 |
| 2025-04-24 | 65.74 | $18.71 | 39100 |
| 2025-04-23 | 63.89 | $18.36 | 30700 |
| 2025-04-22 | 60.59 | $17.79 | 24509 |
| 2025-04-21 | 52.25 | $16.64 | 21000 |
| 2025-04-17 | 50.70 | $16.46 | 20304 |
| 2025-04-16 | 40.73 | $15.48 | 5500 |
| 2025-04-15 | 38.81 | $15.32 | 12032 |
| 2025-04-14 | 39.03 | $15.35 | 3600 |
| 2025-04-11 | 38.47 | $15.30 | 14000 |
| 2025-04-10 | 40.54 | $15.59 | 11500 |
| 2025-04-09 | 46.34 | $16.30 | 14900 |
| 2025-04-08 | 33.16 | $15.27 | 12237 |
| 2025-04-07 | 36.02 | $15.62 | 18800 |
| 2025-04-04 | 43.55 | $16.36 | 18100 |
| 2025-04-03 | 38.60 | $16.06 | 11821 |
| 2025-04-02 | 49.79 | $16.87 | 13600 |
| 2025-04-01 | 47.65 | $16.75 | 17146 |
| 2025-03-31 | 47.12 | $16.72 | 17200 |
| 2025-03-28 | 49.35 | $16.86 | 20601 |
| 2025-03-27 | 52.56 | $17.05 | 4522 |
| 2025-03-26 | 48.73 | $16.82 | 2528 |
| 2025-03-25 | 52.78 | $17.05 | 3200 |
| 2025-03-24 | 58.18 | $17.32 | 8500 |
| 2025-03-21 | 57.57 | $17.28 | 14400 |
| 2025-03-20 | 57.12 | $17.25 | 4500 |
| 2025-03-19 | 59.50 | $17.37 | 9610 |
| 2025-03-18 | 58.40 | $17.29 | 39218 |
| 2025-03-17 | 57.02 | $17.19 | 8600 |
| 2025-03-14 | 56.05 | $17.12 | 41434 |
| 2025-03-13 | 47.72 | $16.60 | 6730 |
| 2025-03-12 | 47.35 | $16.58 | 25219 |
| 2025-03-11 | 42.81 | $16.34 | 8530 |
| 2025-03-10 | 42.81 | $16.34 | 20000 |
| 2025-03-07 | 42.81 | $16.34 | 4948 |
| 2025-03-06 | 43.48 | $16.39 | 5900 |
| 2025-03-05 | 43.87 | $16.42 | 10700 |
| 2025-03-04 | 42.56 | $16.34 | 15037 |
| 2025-03-03 | 42.56 | $16.34 | 5831 |
| 2025-02-28 | 44.19 | $16.48 | 9530 |
| 2025-02-27 | 41.61 | $16.31 | 6200 |
| 2025-02-26 | 44.73 | $16.58 | 10500 |
| 2025-02-25 | 40.65 | $16.32 | 7500 |
| 2025-02-24 | 39.35 | $16.24 | 8500 |
| 2025-02-21 | 39.35 | $16.24 | 8900 |
| 2025-02-20 | 43.81 | $16.65 | 5605 |
| 2025-02-19 | 45.60 | $16.80 | 15711 |
| 2025-02-18 | 43.40 | $16.65 | 8742 |
| 2025-02-14 | 43.40 | $16.65 | 21400 |
| 2025-02-13 | 43.12 | $16.63 | 1100 |
| 2025-02-12 | 42.72 | $16.60 | 4700 |
| 2025-02-11 | 42.34 | $16.57 | 6149 |
| 2025-02-10 | 41.34 | $16.49 | 9000 |
| 2025-02-07 | 41.94 | $16.56 | 7130 |
| 2025-02-06 | 44.04 | $16.80 | 7142 |
| 2025-02-05 | 43.37 | $16.74 | 7732 |
| 2025-02-04 | 38.70 | $16.34 | 13800 |
| 2025-02-03 | 38.70 | $16.34 | 28000 |
| 2025-01-31 | 40.74 | $16.61 | 11000 |
| 2025-01-30 | 43.58 | $16.96 | 15312 |
| 2025-01-29 | 47.15 | $17.36 | 8400 |
| 2025-01-28 | 45.12 | $17.17 | 4500 |
| 2025-01-27 | 44.37 | $17.10 | 5100 |
| 2025-01-24 | 47.91 | $17.50 | 9100 |
| 2025-01-23 | 40.48 | $16.84 | 11900 |
| 2025-01-22 | 41.41 | $16.95 | 5808 |
| 2025-01-21 | 39.60 | $16.80 | 7211 |
| 2025-01-17 | 39.76 | $16.82 | 9935 |
| 2025-01-16 | 35.68 | $16.48 | 1100 |
| 2025-01-15 | 37.38 | $16.72 | 4500 |
| 2025-01-14 | 34.93 | $16.52 | 6100 |
| 2025-01-13 | 36.20 | $16.71 | 3100 |
| 2025-01-10 | 37.09 | $16.84 | 5102 |
| 2025-01-08 | 39.40 | $17.17 | 4230 |
| 2025-01-07 | 40.42 | $17.31 | 30600 |
| 2025-01-06 | 42.27 | $17.56 | 2700 |
| 2025-01-03 | 41.14 | $17.45 | 10247 |
| 2025-01-02 | 42.65 | $17.66 | 10000 |
| 2024-12-31 | 46.02 | $18.10 | 4000 |
| 2024-12-30 | 42.70 | $17.76 | 7000 |
| 2024-12-27 | 44.77 | $18.03 | 3320 |
| 2024-12-26 | 47.97 | $18.42 | 2600 |
| 2024-12-24 | 47.88 | $18.41 | 4601 |
| 2024-12-23 | 48.69 | $18.51 | 3600 |
| 2024-12-20 | 51.05 | $18.80 | 12131 |
| 2024-12-19 | 46.82 | $18.30 | 9500 |
| 2024-12-18 | 45.93 | $18.20 | 11400 |
| 2024-12-17 | 63.05 | $19.91 | 11600 |
| 2024-12-16 | 70.01 | $20.39 | 14334 |
| 2024-12-13 | 71.10 | $20.46 | 15015 |
| 2024-12-12 | 70.73 | $20.40 | 33719 |
| 2024-12-11 | 68.08 | $19.99 | 36049 |
| 2024-12-10 | 63.11 | $19.35 | 15400 |
| 2024-12-09 | 60.95 | $19.11 | 9900 |
| 2024-12-06 | 61.52 | $19.15 | 9700 |
| 2024-12-05 | 59.26 | $18.90 | 11200 |
| 2024-12-04 | 55.80 | $18.55 | 10612 |
| 2024-12-03 | 58.07 | $18.72 | 8800 |
| 2024-12-02 | 57.88 | $18.70 | 19413 |
| 2024-11-29 | 56.85 | $18.59 | 1000 |
| 2024-11-27 | 55.24 | $18.42 | 3219 |
| 2024-11-26 | 57.64 | $18.62 | 4315 |
| 2024-11-25 | 55.81 | $18.42 | 11028 |
| 2024-11-22 | 55.63 | $18.40 | 6632 |
| 2024-11-21 | 55.19 | $18.35 | 16200 |
| 2024-11-20 | 53.17 | $18.12 | 3000 |
| 2024-11-19 | 53.98 | $18.20 | 8916 |
| 2024-11-18 | 50.03 | $17.76 | 4000 |
| 2024-11-15 | 46.45 | $17.40 | 6315 |
| 2024-11-14 | 48.66 | $17.64 | 2500 |
| 2024-11-13 | 48.75 | $17.65 | 9841 |
| 2024-11-12 | 48.29 | $17.60 | 11500 |
| 2024-11-11 | 48.29 | $17.60 | 9017 |
| 2024-11-08 | 51.20 | $17.95 | 2031 |
| 2024-11-07 | 50.39 | $17.85 | 3806 |
| 2024-11-06 | 53.35 | $18.20 | 30000 |
| 2024-11-05 | 47.21 | $17.47 | 1526 |
| 2024-11-04 | 47.03 | $17.45 | 11900 |
| 2024-11-01 | 45.43 | $17.27 | 12900 |
| 2024-10-31 | 45.43 | $17.27 | 9241 |
| 2024-10-30 | 49.73 | $17.84 | 6216 |
| 2024-10-29 | 47.75 | $17.60 | 6509 |
| 2024-10-28 | 48.97 | $17.76 | 6122 |
| 2024-10-25 | 50.74 | $17.99 | 7502 |
| 2024-10-24 | 54.66 | $18.47 | 4300 |
| 2024-10-23 | 50.74 | $17.95 | 2700 |
| 2024-10-22 | 50.74 | $17.95 | 10306 |
| 2024-10-21 | 47.85 | $17.58 | 4139 |
| 2024-10-18 | 58.74 | $18.81 | 2330 |
| 2024-10-17 | 56.85 | $18.56 | 10722 |
| 2024-10-16 | 53.52 | $18.15 | 9800 |
| 2024-10-15 | 53.10 | $18.10 | 10220 |
| 2024-10-14 | 53.56 | $18.15 | 1446 |
| 2024-10-11 | 52.38 | $18.00 | 2600 |
| 2024-10-10 | 53.67 | $18.15 | 13312 |
| 2024-10-09 | 56.39 | $18.46 | 1200 |
| 2024-10-08 | 54.63 | $18.21 | 8313 |
| 2024-10-07 | 54.21 | $18.15 | 4432 |
| 2024-10-04 | 55.10 | $18.26 | 1904 |
| 2024-10-03 | 51.59 | $17.75 | 8800 |
| 2024-10-02 | 51.45 | $17.73 | 3520 |
| 2024-10-01 | 52.32 | $17.85 | 5616 |
| 2024-09-30 | 56.90 | $18.45 | 11300 |
| 2024-09-27 | 55.09 | $18.16 | 4300 |
| 2024-09-26 | 53.03 | $17.84 | 6400 |
| 2024-09-25 | 50.54 | $17.47 | 8041 |
| 2024-09-24 | 60.52 | $18.68 | 4800 |
| 2024-09-23 | 61.67 | $18.80 | 9123 |
| 2024-09-20 | 64.58 | $19.10 | 27335 |
| 2024-09-19 | 69.79 | $19.60 | 40238 |
| 2024-09-18 | 53.77 | $17.34 | 20010 |
| 2024-09-17 | 51.16 | $17.10 | 14732 |
| 2024-09-16 | 53.43 | $17.29 | 2342 |
| 2024-09-13 | 54.76 | $17.40 | 19200 |
| 2024-09-12 | 49.89 | $16.95 | 21216 |
| 2024-09-11 | 48.84 | $16.86 | 945 |
| 2024-09-10 | 50.17 | $16.98 | 32500 |
| 2024-09-09 | 50.28 | $16.99 | 14409 |
| 2024-09-06 | 50.28 | $16.99 | 6503 |
| 2024-09-05 | 51.89 | $17.15 | 6710 |
| 2024-09-04 | 50.48 | $17.00 | 12041 |
| 2024-09-03 | 51.93 | $17.15 | 11841 |
| 2024-08-30 | 52.90 | $17.25 | 23600 |
| 2024-08-29 | 49.79 | $16.90 | 8400 |
| 2024-08-28 | 49.70 | $16.89 | 26815 |
| 2024-08-27 | 47.47 | $16.64 | 8400 |
| 2024-08-26 | 46.38 | $16.52 | 43637 |
| 2024-08-23 | 48.69 | $16.81 | 17800 |
| 2024-08-22 | 46.42 | $16.55 | 8623 |
| 2024-08-21 | 45.54 | $16.45 | 27900 |
| 2024-08-20 | 46.56 | $16.59 | 13447 |
| 2024-08-19 | 47.64 | $16.74 | 6400 |
| 2024-08-16 | 47.41 | $16.71 | 51600 |
| 2024-08-15 | 50.02 | $17.08 | 10900 |
| 2024-08-14 | 46.22 | $16.58 | 5500 |
| 2024-08-13 | 46.49 | $16.62 | 10700 |
| 2024-08-12 | 47.00 | $16.70 | 4600 |
| 2024-08-09 | 47.00 | $16.70 | 7100 |
| 2024-08-08 | 51.20 | $17.35 | 14300 |
| 2024-08-07 | 44.38 | $16.41 | 14300 |
| 2024-08-06 | 42.77 | $16.21 | 11000 |
| 2024-08-05 | 40.30 | $15.91 | 35821 |
| 2024-08-02 | 42.57 | $16.30 | 16600 |
| 2024-08-01 | 44.46 | $16.61 | 10400 |
| 2024-07-31 | 53.57 | $17.86 | 13423 |
| 2024-07-30 | 50.24 | $17.43 | 12937 |
| 2024-07-29 | 52.66 | $17.72 | 17700 |
| 2024-07-26 | 56.79 | $18.18 | 10322 |
| 2024-07-25 | 56.00 | $18.07 | 8231 |
| 2024-07-24 | 55.66 | $18.02 | 4000 |
| 2024-07-23 | 56.33 | $18.10 | 16307 |
| 2024-07-22 | 55.04 | $17.90 | 15502 |
| 2024-07-19 | 54.52 | $17.82 | 28127 |
| 2024-07-18 | 54.67 | $17.84 | 4600 |
| 2024-07-17 | 57.18 | $18.18 | 10400 |
| 2024-07-16 | 58.30 | $18.33 | 9600 |
| 2024-07-15 | 56.29 | $17.96 | 17038 |
| 2024-07-12 | 52.66 | $17.34 | 13400 |
| 2024-07-11 | 54.75 | $17.64 | 15133 |
| 2024-07-10 | 49.98 | $16.88 | 9138 |
| 2024-07-09 | 45.98 | $16.32 | 17600 |
| 2024-07-08 | 45.54 | $16.26 | 14000 |
| 2024-07-05 | 47.26 | $16.54 | 21146 |
| 2024-07-03 | 48.62 | $16.76 | 14600 |
| 2024-07-02 | 48.99 | $16.82 | 57530 |
| 2024-07-01 | 48.62 | $16.76 | 52818 |
| 2024-06-28 | 54.70 | $17.73 | 888146 |
| 2024-06-27 | 63.02 | $18.81 | 38900 |
| 2024-06-26 | 58.77 | $18.04 | 54500 |
| 2024-06-25 | 57.32 | $17.80 | 27000 |
| 2024-06-24 | 53.63 | $17.23 | 18300 |
| 2024-06-21 | 47.60 | $16.43 | 42506 |
| 2024-06-20 | 50.16 | $16.76 | 18024 |
| 2024-06-18 | 44.39 | $16.09 | 17600 |
| 2024-06-17 | 45.36 | $16.22 | 20100 |
| 2024-06-14 | 41.24 | $15.78 | 21100 |
| 2024-06-13 | 45.29 | $16.33 | 13529 |
| 2024-06-12 | 48.95 | $16.77 | 12937 |
| 2024-06-11 | 47.39 | $16.60 | 22700 |
| 2024-06-10 | 43.33 | $16.18 | 12900 |
| 2024-06-07 | 45.89 | $16.50 | 11400 |
| 2024-06-06 | 47.91 | $16.74 | 83848 |
| 2024-06-05 | 44.22 | $16.36 | 62146 |
| 2024-06-04 | 42.06 | $16.15 | 34000 |
| 2024-06-03 | 44.39 | $16.45 | 27049 |
| 2024-05-31 | 48.19 | $16.90 | 28000 |
| 2024-05-30 | 46.55 | $16.73 | 21443 |
| 2024-05-29 | 44.79 | $16.55 | 27600 |
| 2024-05-28 | 47.00 | $16.82 | 34200 |
| 2024-05-24 | 52.76 | $17.45 | 22000 |
| 2024-05-23 | 50.47 | $17.20 | 30100 |
| 2024-05-22 | 59.18 | $18.00 | 20742 |
| 2024-05-21 | 57.89 | $17.85 | 18847 |
| 2024-05-20 | 57.89 | $17.85 | 18717 |
| 2024-05-17 | 55.24 | $17.54 | 13800 |
| 2024-05-16 | 52.59 | $17.25 | 13000 |
| 2024-05-15 | 52.59 | $17.25 | 20900 |
| 2024-05-14 | 51.24 | $17.10 | 19501 |
| 2024-05-13 | 47.45 | $16.70 | 14628 |
| 2024-05-10 | 47.45 | $16.70 | 17214 |
| 2024-05-09 | 46.99 | $16.65 | 17924 |
| 2024-05-08 | 45.62 | $16.50 | 31807 |
| 2024-05-07 | 45.70 | $16.51 | 24245 |
| 2024-05-06 | 45.61 | $16.50 | 8030 |
| 2024-05-03 | 46.02 | $16.56 | 16318 |
| 2024-05-02 | 42.94 | $16.18 | 24935 |
| 2024-05-01 | 40.30 | $15.87 | 27906 |
| 2024-04-30 | 34.76 | $15.27 | 43516 |
| 2024-04-29 | 34.57 | $15.25 | 71701 |
| 2024-04-26 | 38.03 | $15.90 | 36000 |
| 2024-04-25 | 35.28 | $15.61 | 33925 |
| 2024-04-24 | 36.78 | $15.89 | 45702 |
| 2024-04-23 | 39.45 | $16.36 | 49800 |
| 2024-04-22 | 31.85 | $15.60 | 63900 |
| 2024-04-19 | 42.79 | $17.23 | 34903 |
| 2024-04-18 | 38.21 | $16.86 | 21118 |
| 2024-04-17 | 34.45 | $16.58 | 25200 |
| 2024-04-16 | 36.64 | $16.87 | 26101 |
| 2024-04-15 | 37.75 | $17.01 | 65700 |
| 2024-04-12 | 35.23 | $16.82 | 14736 |
| 2024-04-11 | 37.27 | $17.09 | 13500 |
| 2024-04-10 | 37.96 | $17.18 | 47739 |
| 2024-04-09 | 41.47 | $17.61 | 17041 |
| 2024-04-08 | 41.98 | $17.67 | 50800 |
| 2024-04-05 | 43.25 | $17.82 | 6100 |
| 2024-04-04 | 43.50 | $17.85 | 14725 |
| 2024-04-03 | 43.40 | $17.84 | 16713 |
| 2024-04-02 | 45.05 | $18.05 | 24600 |
| 2024-04-01 | 44.29 | $17.97 | 17505 |
| 2024-03-28 | 45.73 | $18.16 | 13906 |
| 2024-03-27 | 44.37 | $18.01 | 16241 |
| 2024-03-26 | 41.49 | $17.70 | 17229 |
| 2024-03-25 | 42.50 | $17.85 | 12900 |
| 2024-03-22 | 43.58 | $18.01 | 13407 |
| 2024-03-21 | 46.21 | $18.39 | 38600 |
| 2024-03-20 | 44.97 | $18.24 | 36525 |
| 2024-03-19 | 41.44 | $17.83 | 16905 |
| 2024-03-18 | 42.00 | $17.92 | 10400 |
| 2024-03-15 | 44.89 | $18.37 | 58047 |
| 2024-03-14 | 41.03 | $17.92 | 18600 |
| 2024-03-13 | 45.76 | $18.62 | 20800 |
| 2024-03-12 | 41.06 | $18.11 | 33000 |
| 2024-03-11 | 39.70 | $17.97 | 10600 |
| 2024-03-08 | 40.92 | $18.16 | 15400 |
| 2024-03-07 | 41.75 | $18.29 | 32900 |
| 2024-03-06 | 40.87 | $18.19 | 24444 |
| 2024-03-05 | 39.21 | $18.00 | 14400 |
| 2024-03-04 | 37.81 | $17.84 | 15300 |
| 2024-03-01 | 38.60 | $17.99 | 29419 |
| 2024-02-29 | 38.76 | $18.02 | 12100 |
| 2024-02-28 | 38.13 | $17.94 | 8706 |
| 2024-02-27 | 38.32 | $17.98 | 18600 |
| 2024-02-26 | 38.41 | $18.00 | 13100 |
| 2024-02-23 | 38.83 | $18.10 | 5620 |
| 2024-02-22 | 38.70 | $18.08 | 25900 |
| 2024-02-21 | 38.82 | $18.11 | 23907 |
| 2024-02-20 | 38.17 | $18.00 | 25200 |
| 2024-02-16 | 40.44 | $18.61 | 9000 |
| 2024-02-15 | 42.04 | $19.02 | 9300 |
| 2024-02-14 | 39.14 | $18.50 | 9200 |
| 2024-02-13 | 35.67 | $17.91 | 27700 |
| 2024-02-12 | 41.02 | $19.33 | 14314 |
| 2024-02-09 | 35.81 | $18.52 | 14100 |
| 2024-02-08 | 33.18 | $18.14 | 10700 |
| 2024-02-07 | 32.90 | $18.10 | 20900 |
| 2024-02-06 | 33.23 | $18.20 | 34200 |
| 2024-02-05 | 37.72 | $19.47 | 42518 |
| 2024-02-02 | 34.68 | $19.01 | 29021 |
| 2024-02-01 | 32.50 | $18.69 | 37608 |
| 2024-01-31 | 31.35 | $18.52 | 21926 |
| 2024-01-30 | 36.80 | $20.07 | 7300 |
| 2024-01-29 | 37.20 | $20.17 | 35035 |
| 2024-01-26 | 44.21 | $21.72 | 2700 |
| 2024-01-25 | 45.63 | $21.99 | 10343 |
| 2024-01-24 | 45.38 | $21.95 | 6700 |
| 2024-01-23 | 45.15 | $21.91 | 8132 |
| 2024-01-22 | 45.52 | $21.99 | 26623 |
| 2024-01-19 | 46.07 | $22.11 | 10500 |
| 2024-01-18 | 42.87 | $21.52 | 21100 |
| 2024-01-17 | 43.92 | $21.77 | 13400 |
| 2024-01-16 | 48.52 | $22.79 | 8315 |
| 2024-01-12 | 43.50 | $21.88 | 11200 |
| 2024-01-11 | 49.90 | $23.14 | 6725 |
| 2024-01-10 | 51.98 | $23.50 | 14500 |
| 2024-01-09 | 49.89 | $23.12 | 20000 |
| 2024-01-08 | 57.03 | $24.27 | 19700 |
| 2024-01-05 | 52.97 | $23.54 | 36421 |
| 2024-01-04 | 51.29 | $23.26 | 7700 |
| 2024-01-03 | 50.70 | $23.16 | 22700 |
| 2024-01-02 | 62.92 | $24.83 | 5013 |
| 2023-12-29 | 62.82 | $24.81 | 7919 |
| 2023-12-28 | 62.67 | $24.78 | 5515 |
| 2023-12-27 | 64.44 | $25.00 | 5315 |
| 2023-12-26 | 64.35 | $24.98 | 7600 |
| 2023-12-22 | 64.50 | $25.00 | 10500 |
| 2023-12-21 | 63.12 | $24.66 | 10108 |
| 2023-12-20 | 62.96 | $24.62 | 14400 |
| 2023-12-19 | 64.02 | $24.78 | 10800 |
| 2023-12-18 | 63.62 | $24.67 | 27000 |
| 2023-12-15 | 71.02 | $25.75 | 84800 |
| 2023-12-14 | 67.83 | $24.78 | 62000 |
| 2023-12-13 | 65.24 | $24.09 | 45000 |
| 2023-12-12 | 55.54 | $22.12 | 13100 |
| 2023-12-11 | 54.24 | $21.91 | 14307 |
| 2023-12-08 | 61.16 | $22.77 | 13043 |
| 2023-12-07 | 58.09 | $22.25 | 14332 |
| 2023-12-06 | 55.38 | $21.83 | 14500 |
| 2023-12-05 | 57.22 | $22.05 | 8800 |
| 2023-12-04 | 56.91 | $22.00 | 4839 |
| 2023-12-01 | 56.32 | $21.90 | 7710 |
| 2023-11-30 | 49.04 | $20.82 | 7200 |
| 2023-11-29 | 52.25 | $21.24 | 7815 |
| 2023-11-28 | 48.51 | $20.75 | 8949 |
| 2023-11-27 | 55.13 | $21.54 | 33429 |
| 2023-11-24 | 59.42 | $21.98 | 6426 |
| 2023-11-22 | 60.43 | $22.08 | 12800 |
| 2023-11-21 | 60.04 | $22.02 | 12700 |
| 2023-11-20 | 62.17 | $22.24 | 16132 |
| 2023-11-17 | 61.53 | $22.13 | 12400 |
| 2023-11-16 | 57.91 | $21.55 | 11137 |
| 2023-11-15 | 58.91 | $21.66 | 18300 |
| 2023-11-14 | 65.00 | $22.29 | 18700 |
| 2023-11-13 | 54.14 | $20.77 | 3205 |
| 2023-11-10 | 51.50 | $20.49 | 10500 |
| 2023-11-09 | 48.06 | $20.15 | 4700 |
| 2023-11-08 | 54.55 | $20.75 | 3648 |
| 2023-11-07 | 57.11 | $20.96 | 6000 |
| 2023-11-06 | 55.31 | $20.77 | 6740 |
| 2023-11-03 | 55.90 | $20.82 | 30500 |
| 2023-11-02 | 44.59 | $19.81 | 18035 |
| 2023-11-01 | 37.17 | $19.32 | 6835 |
| 2023-10-31 | 36.51 | $19.28 | 12712 |
| 2023-10-30 | 37.73 | $19.41 | 9112 |
| 2023-10-27 | 33.15 | $19.13 | 8000 |
| 2023-10-26 | 33.32 | $19.15 | 32100 |
| 2023-10-25 | 31.86 | $19.06 | 14400 |
| 2023-10-24 | 30.90 | $19.00 | 17200 |
| 2023-10-23 | 27.67 | $18.80 | 19900 |
| 2023-10-20 | 27.03 | $18.76 | 16000 |
| 2023-10-19 | 29.20 | $19.11 | 8606 |
| 2023-10-18 | 29.39 | $19.14 | 16416 |
| 2023-10-17 | 30.14 | $19.26 | 45504 |
| 2023-10-16 | 29.28 | $19.20 | 22808 |
| 2023-10-13 | 28.73 | $19.16 | 25000 |
| 2023-10-12 | 29.55 | $19.31 | 30501 |
| 2023-10-11 | 32.79 | $19.85 | 13649 |
| 2023-10-10 | 34.45 | $20.10 | 15200 |
| 2023-10-09 | 34.86 | $20.16 | 17300 |
| 2023-10-06 | 36.54 | $20.41 | 15634 |
| 2023-10-05 | 34.62 | $20.25 | 16500 |
| 2023-10-04 | 34.26 | $20.22 | 22300 |
| 2023-10-03 | 29.27 | $19.81 | 13849 |
| 2023-10-02 | 33.18 | $20.48 | 13400 |
| 2023-09-29 | 33.56 | $20.54 | 14200 |
| 2023-09-28 | 35.16 | $20.79 | 12506 |
| 2023-09-27 | 34.45 | $20.73 | 20233 |
| 2023-09-26 | 35.57 | $20.91 | 36124 |
| 2023-09-25 | 41.94 | $21.80 | 7309 |
| 2023-09-22 | 43.70 | $22.01 | 7200 |
| 2023-09-21 | 43.86 | $22.03 | 4200 |
| 2023-09-20 | 45.76 | $22.26 | 14809 |
| 2023-09-19 | 44.27 | $22.11 | 6733 |
| 2023-09-18 | 44.89 | $22.19 | 3835 |
| 2023-09-15 | 50.03 | $22.80 | 52200 |
| 2023-09-14 | 44.16 | $22.21 | 4800 |
| 2023-09-13 | 39.96 | $21.84 | 11500 |
| 2023-09-12 | 43.76 | $22.29 | 3100 |
| 2023-09-11 | 45.59 | $22.49 | 5203 |
| 2023-09-08 | 45.78 | $22.51 | 4800 |
| 2023-09-07 | 41.08 | $22.09 | 39100 |
| 2023-09-06 | 40.85 | $22.07 | 13400 |
| 2023-09-05 | 46.40 | $22.71 | 4700 |
| 2023-09-01 | 46.77 | $22.75 | 7801 |
| 2023-08-31 | 45.40 | $22.62 | 7638 |
| 2023-08-30 | 46.45 | $22.74 | 5700 |
| 2023-08-29 | 48.77 | $23.00 | 5505 |
| 2023-08-28 | 45.49 | $22.67 | 5840 |
| 2023-08-25 | 45.83 | $22.71 | 8500 |
| 2023-08-24 | 41.60 | $22.30 | 6500 |
| 2023-08-23 | 41.60 | $22.30 | 7942 |
| 2023-08-22 | 42.55 | $22.43 | 5900 |
| 2023-08-21 | 46.85 | $22.98 | 8800 |
| 2023-08-18 | 46.93 | $22.99 | 29711 |
| 2023-08-17 | 39.38 | $22.24 | 9229 |
| 2023-08-16 | 44.61 | $22.89 | 15460 |
| 2023-08-15 | 45.85 | $23.03 | 16600 |
| 2023-08-14 | 53.21 | $23.76 | 11520 |
| 2023-08-11 | 55.05 | $23.92 | 25925 |
| 2023-08-10 | 54.87 | $23.90 | 11311 |
| 2023-08-09 | 54.60 | $23.87 | 14500 |
| 2023-08-08 | 55.64 | $23.97 | 14806 |
| 2023-08-07 | 58.50 | $24.24 | 23900 |
| 2023-08-04 | 56.78 | $24.02 | 18231 |
| 2023-08-03 | 55.26 | $23.83 | 6014 |
| 2023-08-02 | 56.45 | $23.95 | 9200 |
| 2023-08-01 | 57.13 | $24.02 | 8942 |
| 2023-07-31 | 56.05 | $23.87 | 21600 |
| 2023-07-28 | 58.29 | $24.11 | 18512 |
| 2023-07-27 | 60.99 | $24.39 | 50600 |
| 2023-07-26 | 60.37 | $24.29 | 27638 |
| 2023-07-25 | 58.54 | $24.00 | 11900 |
| 2023-07-24 | 59.26 | $24.08 | 12519 |
| 2023-07-21 | 61.30 | $24.31 | 14518 |
| 2023-07-20 | 59.02 | $23.92 | 26706 |
| 2023-07-19 | 57.38 | $23.65 | 36500 |
| 2023-07-18 | 56.89 | $23.57 | 10905 |
| 2023-07-17 | 51.92 | $22.81 | 9335 |
| 2023-07-14 | 51.15 | $22.70 | 16944 |
| 2023-07-13 | 55.30 | $23.24 | 9201 |
| 2023-07-12 | 49.69 | $22.46 | 17124 |
| 2023-07-11 | 52.67 | $22.83 | 20021 |
| 2023-07-10 | 51.17 | $22.63 | 21401 |
| 2023-07-07 | 51.17 | $22.63 | 41639 |
| 2023-07-06 | 47.72 | $22.17 | 10900 |
| 2023-07-05 | 50.83 | $22.59 | 27836 |
| 2023-07-03 | 51.59 | $22.69 | 10300 |
| 2023-06-30 | 51.39 | $22.66 | 14040 |
| 2023-06-29 | 50.79 | $22.57 | 12800 |
| 2023-06-28 | 53.58 | $22.97 | 19225 |
| 2023-06-27 | 53.21 | $22.91 | 40641 |
| 2023-06-26 | 49.76 | $22.36 | 34422 |
| 2023-06-23 | 45.81 | $21.79 | 741036 |
| 2023-06-22 | 54.85 | $23.05 | 27424 |
| 2023-06-21 | 54.85 | $23.05 | 102100 |
| 2023-06-20 | 55.40 | $23.12 | 33220 |
| 2023-06-16 | 56.39 | $23.25 | 57848 |
| 2023-06-15 | 56.34 | $23.24 | 15400 |
| 2023-06-14 | 52.93 | $22.66 | 26047 |
| 2023-06-13 | 58.21 | $23.37 | 22900 |
| 2023-06-12 | 56.71 | $23.11 | 70203 |
| 2023-06-09 | 56.93 | $23.14 | 12526 |
| 2023-06-08 | 57.29 | $23.19 | 14538 |
| 2023-06-07 | 56.30 | $23.00 | 40300 |
| 2023-06-06 | 54.05 | $22.58 | 4700 |
| 2023-06-05 | 50.67 | $21.99 | 38222 |
| 2023-06-02 | 55.76 | $22.76 | 18200 |
| 2023-06-01 | 46.87 | $21.41 | 10600 |
| 2023-05-31 | 44.18 | $21.07 | 31300 |
| 2023-05-30 | 44.43 | $21.11 | 87900 |
| 2023-05-26 | 52.25 | $22.22 | 10505 |
| 2023-05-25 | 50.62 | $22.00 | 12100 |
| 2023-05-24 | 49.87 | $21.90 | 23600 |
| 2023-05-23 | 50.31 | $21.96 | 8100 |
| 2023-05-22 | 48.55 | $21.71 | 19333 |
| 2023-05-19 | 44.27 | $21.14 | 15200 |
| 2023-05-18 | 45.28 | $21.30 | 15937 |
| 2023-05-17 | 46.53 | $21.50 | 6900 |
| 2023-05-16 | 39.09 | $20.57 | 11231 |
| 2023-05-15 | 39.54 | $20.65 | 6500 |
| 2023-05-12 | 33.35 | $19.97 | 11100 |
| 2023-05-11 | 33.50 | $20.00 | 7233 |
| 2023-05-10 | 33.96 | $20.10 | 8200 |
| 2023-05-09 | 31.81 | $19.86 | 7400 |
| 2023-05-08 | 33.91 | $20.34 | 7200 |
| 2023-05-05 | 34.58 | $20.49 | 33043 |
| 2023-05-04 | 29.31 | $19.90 | 12249 |
| 2023-05-03 | 30.29 | $20.15 | 5800 |
| 2023-05-02 | 30.03 | $20.12 | 19800 |
| 2023-05-01 | 34.04 | $21.09 | 13820 |
| 2023-04-28 | 35.92 | $21.49 | 29000 |
| 2023-04-27 | 34.10 | $21.28 | 14300 |
| 2023-04-26 | 29.49 | $20.77 | 30200 |
| 2023-04-25 | 27.41 | $20.55 | 38439 |
| 2023-04-24 | 31.28 | $21.52 | 23802 |
| 2023-04-21 | 29.83 | $21.37 | 18300 |
| 2023-04-20 | 30.86 | $21.62 | 49700 |
| 2023-04-19 | 33.75 | $22.27 | 63500 |
| 2023-04-18 | 36.39 | $22.80 | 17000 |
| 2023-04-17 | 36.91 | $22.90 | 26106 |
| 2023-04-14 | 33.49 | $22.52 | 16100 |
| 2023-04-13 | 32.86 | $22.45 | 16129 |
| 2023-04-12 | 33.73 | $22.65 | 15911 |
| 2023-04-11 | 34.47 | $22.82 | 25235 |
| 2023-04-10 | 34.82 | $22.90 | 36700 |
| 2023-04-06 | 32.84 | $22.65 | 17002 |
| 2023-04-05 | 30.10 | $22.31 | 31237 |
| 2023-04-04 | 32.11 | $22.86 | 55036 |
| 2023-04-03 | 36.26 | $23.85 | 20700 |
| 2023-03-31 | 33.28 | $23.49 | 7647 |
| 2023-03-30 | 33.28 | $23.49 | 16339 |
| 2023-03-29 | 35.98 | $24.13 | 19535 |
| 2023-03-28 | 36.46 | $24.24 | 13832 |
| 2023-03-27 | 36.09 | $24.19 | 3629 |
| 2023-03-24 | 36.49 | $24.29 | 18700 |
| 2023-03-23 | 36.16 | $24.24 | 23000 |
| 2023-03-22 | 34.90 | $24.05 | 27500 |
| 2023-03-21 | 30.31 | $23.38 | 10104 |
| 2023-03-20 | 25.22 | $22.70 | 28303 |
| 2023-03-17 | 27.67 | $23.57 | 12800 |
| 2023-03-16 | 30.71 | $24.50 | 13100 |
| 2023-03-15 | 18.47 | $23.16 | 37100 |
| 2023-03-14 | 19.62 | $23.63 | 36738 |
| 2023-03-13 | 20.16 | $23.84 | 18000 |
| 2023-03-10 | 27.44 | $25.99 | 34200 |
| 2023-03-09 | 35.04 | $27.35 | 27500 |
| 2023-03-08 | 49.39 | $28.85 | 15300 |
| 2023-03-07 | 50.57 | $28.94 | 7433 |
| 2023-03-06 | 52.42 | $29.08 | 9800 |
| 2023-03-03 | 49.27 | $28.83 | 4722 |
| 2023-03-02 | 52.16 | $29.05 | 7444 |
| 2023-03-01 | 56.14 | $29.33 | 4800 |
| 2023-02-28 | 59.86 | $29.57 | 6800 |
| 2023-02-27 | 57.04 | $29.32 | 7810 |
| 2023-02-24 | 61.82 | $29.61 | 5442 |
| 2023-02-23 | 62.16 | $29.63 | 4926 |
| 2023-02-22 | 59.16 | $29.35 | 4800 |
| 2023-02-21 | 64.92 | $29.68 | 13449 |
| 2023-02-17 | 63.05 | $29.50 | 7806 |
| 2023-02-16 | 61.88 | $29.39 | 12738 |
| 2023-02-15 | 61.88 | $29.39 | 9622 |
| 2023-02-14 | 62.37 | $29.42 | 11035 |
| 2023-02-13 | 62.18 | $29.40 | 16647 |
| 2023-02-10 | 64.33 | $29.54 | 8400 |
| 2023-02-09 | 63.38 | $29.43 | 14500 |
| 2023-02-08 | 66.42 | $29.63 | 12942 |
| 2023-02-07 | 63.87 | $29.32 | 25946 |
| 2023-02-06 | 64.02 | $29.33 | 20500 |
| 2023-02-03 | 61.91 | $29.08 | 8622 |
| 2023-02-02 | 62.33 | $29.11 | 4100 |
| 2023-02-01 | 59.20 | $28.75 | 14100 |
| 2023-01-31 | 58.75 | $28.70 | 12623 |
| 2023-01-30 | 58.75 | $28.70 | 27237 |
| 2023-01-27 | 61.07 | $28.89 | 12500 |
| 2023-01-26 | 59.96 | $28.75 | 8600 |
| 2023-01-25 | 59.88 | $28.74 | 14608 |
| 2023-01-24 | 62.88 | $29.00 | 27509 |
| 2023-01-23 | 57.87 | $28.35 | 31900 |
| 2023-01-20 | 55.49 | $28.08 | 14412 |
| 2023-01-19 | 48.32 | $27.38 | 13900 |
| 2023-01-18 | 51.36 | $27.65 | 5300 |
| 2023-01-17 | 52.04 | $27.71 | 4407 |
| 2023-01-13 | 55.21 | $27.98 | 4900 |
| 2023-01-12 | 57.17 | $28.14 | 17500 |
| 2023-01-11 | 52.58 | $27.68 | 11200 |
| 2023-01-10 | 47.84 | $27.27 | 16748 |
| 2023-01-09 | 44.90 | $27.04 | 49700 |
| 2023-01-06 | 42.77 | $26.88 | 24429 |
| 2023-01-05 | 39.29 | $26.63 | 80224 |
| 2023-01-04 | 45.86 | $27.25 | 8648 |
| 2023-01-03 | 45.72 | $27.24 | 11832 |
| 2022-12-30 | 48.70 | $27.49 | 2800 |
| 2022-12-29 | 43.99 | $27.15 | 4100 |
| 2022-12-28 | 42.67 | $27.06 | 6300 |
| 2022-12-27 | 43.54 | $27.14 | 8334 |
| 2022-12-23 | 45.98 | $27.36 | 2100 |
| 2022-12-22 | 48.08 | $27.54 | 7438 |
| 2022-12-21 | 51.95 | $27.85 | 3500 |
| 2022-12-20 | 53.54 | $27.97 | 7623 |
| 2022-12-19 | 49.51 | $27.64 | 9107 |
| 2022-12-16 | 52.80 | $27.89 | 6500 |
| 2022-12-15 | 51.83 | $27.81 | 4808 |
| 2022-12-14 | 55.07 | $28.05 | 6600 |
| 2022-12-13 | 54.96 | $28.04 | 9411 |
| 2022-12-12 | 61.64 | $28.50 | 1200 |
| 2022-12-09 | 57.83 | $28.14 | 5817 |
| 2022-12-08 | 57.38 | $28.10 | 8925 |
| 2022-12-07 | 60.42 | $28.30 | 6342 |
| 2022-12-06 | 59.92 | $28.25 | 6033 |
| 2022-12-05 | 59.72 | $28.23 | 14649 |
| 2022-12-02 | 67.01 | $28.70 | 2603 |
| 2022-12-01 | 67.51 | $28.73 | 4200 |
| 2022-11-30 | 70.33 | $28.90 | 6204 |
| 2022-11-29 | 69.91 | $28.84 | 23500 |
| 2022-11-28 | 68.93 | $28.70 | 18700 |
| 2022-11-25 | 68.79 | $28.68 | 15100 |
| 2022-11-23 | 73.76 | $29.00 | 7637 |
| 2022-11-22 | 73.76 | $29.00 | 70600 |
| 2022-11-21 | 73.76 | $29.00 | 36100 |
| 2022-11-18 | 75.97 | $29.15 | 20000 |
| 2022-11-17 | 74.26 | $28.80 | 7923 |
| 2022-11-16 | 74.98 | $28.85 | 8400 |
| 2022-11-15 | 73.20 | $28.49 | 17000 |
| 2022-11-14 | 74.03 | $28.55 | 10547 |
| 2022-11-11 | 75.12 | $28.63 | 2000 |
| 2022-11-10 | 73.94 | $28.37 | 32436 |
| 2022-11-09 | 73.71 | $28.32 | 17024 |
| 2022-11-08 | 72.71 | $28.10 | 27600 |
| 2022-11-07 | 72.83 | $28.11 | 31044 |
| 2022-11-04 | 69.72 | $27.45 | 14100 |
| 2022-11-03 | 69.57 | $27.42 | 40000 |
| 2022-11-02 | 75.26 | $27.90 | 15500 |
| 2022-11-01 | 75.26 | $27.90 | 5600 |
| 2022-10-31 | 74.80 | $27.78 | 24135 |
| 2022-10-28 | 75.02 | $27.80 | 17600 |
| 2022-10-27 | 78.36 | $28.10 | 19400 |
| 2022-10-26 | 76.43 | $27.52 | 24500 |
| 2022-10-25 | 65.89 | $25.40 | 41300 |
| 2022-10-24 | 69.07 | $25.63 | 83442 |
| 2022-10-21 | 65.95 | $25.17 | 90100 |
| 2022-10-20 | 64.15 | $24.93 | 12900 |
| 2022-10-19 | 61.93 | $24.65 | 24800 |
| 2022-10-18 | 66.86 | $25.00 | 178000 |
| 2022-10-17 | 65.97 | $24.88 | 12400 |
| 2022-10-14 | 43.65 | $23.00 | 2400 |
| 2022-10-13 | 42.89 | $22.96 | 6704 |
| 2022-10-12 | 42.89 | $22.96 | 2238 |
| 2022-10-11 | 38.01 | $22.70 | 1900 |
| 2022-10-10 | 35.38 | $22.57 | 1300 |
| 2022-10-07 | 34.16 | $22.51 | 9012 |
| 2022-10-06 | 40.90 | $23.06 | 8413 |
| 2022-10-05 | 41.61 | $23.11 | 20300 |
| 2022-10-04 | 36.82 | $22.88 | 14800 |
| 2022-10-03 | 38.38 | $23.00 | 4347 |
| 2022-09-30 | 34.19 | $22.81 | 5400 |
| 2022-09-29 | 37.36 | $23.06 | 3900 |
| 2022-09-28 | 38.59 | $23.15 | 6740 |
| 2022-09-27 | 42.58 | $23.42 | — |
| 2022-09-26 | 42.58 | $23.42 | 3525 |
| 2022-09-23 | 39.22 | $23.26 | 6625 |
| 2022-09-22 | 40.78 | $23.37 | 7900 |
| 2022-09-21 | 43.46 | $23.55 | 1120 |
| 2022-09-20 | 48.52 | $23.85 | 2138 |
| 2022-09-19 | 47.55 | $23.80 | 1613 |
| 2022-09-16 | 47.55 | $23.80 | 8600 |
| 2022-09-15 | 49.04 | $23.89 | 700 |
| 2022-09-14 | 44.83 | $23.66 | 6700 |
| 2022-09-13 | 47.94 | $23.85 | 6033 |
| 2022-09-12 | 48.79 | $23.90 | 4018 |
| 2022-09-09 | 48.79 | $23.90 | 46200 |
| 2022-09-08 | 49.10 | $23.92 | 5445 |
| 2022-09-07 | 55.14 | $24.28 | 4205 |
| 2022-09-06 | 58.97 | $24.48 | 5600 |
| 2022-09-02 | 59.36 | $24.50 | 742 |
| 2022-09-01 | 58.04 | $24.40 | 5306 |
| 2022-08-31 | 55.56 | $24.22 | 2000 |
| 2022-08-30 | 54.14 | $24.12 | 70700 |
| 2022-08-29 | 58.22 | $24.35 | 17846 |
| 2022-08-26 | 60.10 | $24.45 | 10643 |
| 2022-08-25 | 57.50 | $24.25 | 7524 |
| 2022-08-24 | 62.32 | $24.50 | 1300 |
| 2022-08-23 | 64.37 | $24.60 | 8200 |
| 2022-08-22 | 68.67 | $24.80 | 3600 |
| 2022-08-19 | 68.67 | $24.80 | 155 |
| 2022-08-18 | 68.67 | $24.80 | 1700 |
| 2022-08-17 | 67.74 | $24.70 | 1900 |
| 2022-08-16 | 67.74 | $24.70 | 26438 |
| 2022-08-15 | 62.92 | $24.21 | 12704 |
| 2022-08-12 | 62.70 | $24.19 | 13000 |
| 2022-08-11 | 60.63 | $24.00 | 2939 |
| 2022-08-10 | 63.45 | $24.16 | 2100 |
| 2022-08-09 | 58.12 | $23.70 | 11900 |
| 2022-08-08 | 57.48 | $23.65 | 832 |
| 2022-08-05 | 55.14 | $23.47 | 2643 |
| 2022-08-04 | 48.89 | $23.05 | 1009 |
| 2022-08-03 | 48.89 | $23.05 | 54200 |
| 2022-08-02 | 46.16 | $22.88 | 5800 |
| 2022-08-01 | 47.88 | $23.00 | 268724 |
| 2022-07-29 | 49.94 | $23.14 | 1100 |
| 2022-07-28 | 50.98 | $23.21 | 12736 |
| 2022-07-27 | 47.88 | $23.00 | 8108 |
| 2022-07-26 | 45.38 | $22.84 | 8000 |
| 2022-07-25 | 42.25 | $22.65 | 16500 |
| 2022-07-22 | 38.92 | $22.46 | 127 |
| 2022-07-21 | 38.92 | $22.46 | 7800 |
| 2022-07-20 | 39.79 | $22.54 | 13228 |
| 2022-07-19 | 40.55 | $22.61 | 12700 |
| 2022-07-18 | 42.06 | $22.75 | 13443 |
| 2022-07-15 | 43.49 | $22.88 | 18100 |
| 2022-07-14 | 44.37 | $22.96 | 6341 |
| 2022-07-13 | 39.25 | $22.61 | 4320 |
| 2022-07-12 | 39.09 | $22.60 | 6500 |
| 2022-07-11 | 35.07 | $22.34 | 5100 |
| 2022-07-08 | 36.30 | $22.48 | 36212 |
| 2022-07-07 | 37.36 | $22.60 | 4600 |
| 2022-07-06 | 36.77 | $22.56 | 1800 |
| 2022-07-05 | 37.19 | $22.61 | 1600 |
| 2022-07-01 | 37.92 | $22.70 | 500 |
| 2022-06-30 | 38.48 | $22.77 | 1522 |
| 2022-06-29 | 40.33 | $23.00 | 2205 |
| 2022-06-28 | 37.86 | $22.80 | 5600 |
| 2022-06-27 | 37.24 | $22.75 | 7522 |
| 2022-06-24 | 34.13 | $22.50 | 18203 |
| 2022-06-23 | 32.22 | $22.35 | 3300 |
| 2022-06-22 | 34.44 | $22.70 | 7300 |
| 2022-06-21 | 34.44 | $22.70 | 58700 |
| 2022-06-17 | 43.36 | $23.86 | 16600 |
| 2022-06-16 | 41.11 | $23.68 | 1925 |
| 2022-06-15 | 40.49 | $23.63 | 2708 |
| 2022-06-14 | 39.26 | $23.53 | 4721 |
| 2022-06-13 | 41.53 | $23.81 | 900 |
| 2022-06-10 | 44.31 | $24.13 | 2300 |
| 2022-06-09 | 43.64 | $24.07 | 6200 |
| 2022-06-08 | 46.20 | $24.36 | 2038 |
| 2022-06-07 | 49.02 | $24.66 | 3740 |
| 2022-06-06 | 49.40 | $24.70 | 2900 |
| 2022-06-03 | 52.21 | $24.99 | 2502 |
| 2022-06-02 | 50.93 | $24.85 | 1200 |
| 2022-06-01 | 51.30 | $24.89 | 3100 |
| 2022-05-31 | 50.27 | $24.77 | 4000 |
| 2022-05-27 | 54.00 | $25.18 | 2600 |
| 2022-05-26 | 54.28 | $25.21 | 6400 |
| 2022-05-25 | 53.28 | $25.08 | 422 |
| 2022-05-24 | 51.98 | $24.91 | 4500 |
| 2022-05-23 | 53.14 | $25.05 | 14344 |
| 2022-05-20 | 49.39 | $24.56 | 6224 |
| 2022-05-19 | 51.55 | $24.83 | 4226 |
| 2022-05-18 | 48.46 | $24.44 | 5400 |
| 2022-05-17 | 55.93 | $25.30 | 32204 |
| 2022-05-16 | 46.55 | $24.27 | 15200 |
| 2022-05-13 | 49.77 | $24.60 | 2422 |
| 2022-05-12 | 48.12 | $24.44 | 8203 |
| 2022-05-11 | 51.23 | $24.75 | 7935 |
| 2022-05-10 | 49.42 | $24.57 | 14714 |
| 2022-05-09 | 51.02 | $24.73 | 7226 |
| 2022-05-06 | 51.81 | $24.81 | 2605 |
| 2022-05-05 | 54.74 | $25.10 | 157628 |
| 2022-05-04 | 64.12 | $25.89 | 30400 |
| 2022-05-03 | 59.44 | $25.33 | 22532 |
| 2022-05-02 | 58.62 | $25.24 | 6614 |
| 2022-04-29 | 63.38 | $25.59 | 5711 |
| 2022-04-28 | 60.78 | $25.29 | 2949 |
| 2022-04-27 | 62.46 | $25.41 | 9200 |
| 2022-04-26 | 63.01 | $25.45 | 13700 |
| 2022-04-25 | 59.16 | $25.00 | 22447 |
| 2022-04-22 | 56.88 | $24.76 | 30417 |
| 2022-04-21 | 55.20 | $24.59 | 5430 |
| 2022-04-20 | 54.30 | $24.50 | 174016 |
| 2022-04-19 | 46.38 | $23.80 | 20300 |
| 2022-04-18 | 40.65 | $23.39 | 1300 |
| 2022-04-14 | 40.06 | $23.35 | 1330 |
| 2022-04-13 | 36.76 | $23.13 | 10631 |
| 2022-04-12 | 39.69 | $23.44 | 1700 |
| 2022-04-11 | 36.26 | $23.22 | 4912 |
| 2022-04-08 | 34.66 | $23.12 | 12312 |
| 2022-04-07 | 34.51 | $23.11 | 5631 |
| 2022-04-06 | 35.31 | $23.21 | 8700 |
| 2022-04-05 | 39.20 | $23.66 | 11900 |
| 2022-04-04 | 41.63 | $23.91 | 5800 |
| 2022-04-01 | 43.05 | $24.05 | 6400 |
| 2022-03-31 | 45.80 | $24.31 | 3148 |
| 2022-03-30 | 48.88 | $24.58 | 849 |
| 2022-03-29 | 47.38 | $24.46 | 1437 |
| 2022-03-28 | 51.17 | $24.78 | 2200 |
| 2022-03-25 | 51.54 | $24.81 | 919 |
| 2022-03-24 | 51.32 | $24.79 | 506 |
| 2022-03-23 | 52.34 | $24.88 | 6713 |
| 2022-03-22 | 52.56 | $24.90 | 4100 |
| 2022-03-21 | 48.98 | $24.55 | 1900 |
| 2022-03-18 | 52.64 | $24.89 | 2700 |
| 2022-03-17 | 49.02 | $24.55 | 24144 |
| 2022-03-16 | 48.80 | $24.53 | 3800 |
| 2022-03-15 | 48.90 | $24.54 | 8321 |
| 2022-03-14 | 47.48 | $24.40 | 1909 |
| 2022-03-11 | 47.57 | $24.41 | 1012 |
| 2022-03-10 | 45.50 | $24.20 | 1015 |
| 2022-03-09 | 44.41 | $24.09 | 6500 |
| 2022-03-08 | 40.94 | $23.75 | 4145 |
| 2022-03-07 | 38.48 | $23.52 | 22400 |
| 2022-03-04 | 47.89 | $24.66 | 5300 |
| 2022-03-03 | 54.44 | $25.25 | 1400 |
| 2022-03-02 | 49.80 | $24.83 | 8117 |
| 2022-03-01 | 49.57 | $24.81 | 5600 |
| 2022-02-28 | 52.21 | $25.04 | 8000 |
| 2022-02-25 | 60.77 | $25.68 | 6100 |
| 2022-02-24 | 54.32 | $25.10 | 6608 |
| 2022-02-23 | 56.77 | $25.26 | 5122 |
| 2022-02-22 | 59.14 | $25.41 | 16603 |
| 2022-02-18 | 57.91 | $25.30 | 5300 |
| 2022-02-17 | 57.91 | $25.30 | 6300 |
| 2022-02-16 | 59.98 | $25.44 | 1000 |
| 2022-02-15 | 59.59 | $25.40 | 8221 |
| 2022-02-14 | 54.16 | $24.89 | 3300 |
| 2022-02-11 | 57.16 | $25.10 | 5000 |
| 2022-02-10 | 56.51 | $25.04 | 3100 |
| 2022-02-09 | 57.91 | $25.14 | 9006 |
| 2022-02-08 | 60.47 | $25.32 | 3700 |
| 2022-02-07 | 57.28 | $25.00 | 2500 |
| 2022-02-04 | 55.13 | $24.80 | 52100 |
| 2022-02-03 | 55.53 | $24.83 | 1400 |
| 2022-02-02 | 55.53 | $24.83 | 6020 |
| 2022-02-01 | 54.23 | $24.70 | 11000 |
| 2022-01-31 | 57.41 | $24.96 | 5632 |
| 2022-01-28 | 55.90 | $24.80 | 2722 |
| 2022-01-27 | 56.01 | $24.81 | 8238 |
| 2022-01-26 | 58.23 | $25.00 | 35920 |
| 2022-01-25 | 53.13 | $24.45 | 10815 |
| 2022-01-24 | 50.53 | $24.20 | 12500 |
| 2022-01-21 | 50.53 | $24.20 | 5600 |
| 2022-01-20 | 52.10 | $24.35 | 2800 |
| 2022-01-19 | 50.64 | $24.20 | 3600 |
| 2022-01-18 | 51.03 | $24.24 | 4400 |
| 2022-01-14 | 52.09 | $24.35 | 10300 |
| 2022-01-13 | 55.56 | $24.70 | 2336 |
| 2022-01-12 | 54.32 | $24.55 | 4300 |
| 2022-01-11 | 51.03 | $24.17 | 1339 |
| 2022-01-10 | 56.53 | $24.71 | 614 |
| 2022-01-07 | 56.45 | $24.70 | 6042 |
| 2022-01-06 | 52.60 | $24.25 | 3618 |
| 2022-01-05 | 51.79 | $24.16 | 11331 |
| 2022-01-04 | 55.38 | $24.52 | 5500 |
| 2022-01-03 | 53.15 | $24.26 | 7300 |
| 2021-12-31 | 56.56 | $24.59 | 2800 |
| 2021-12-30 | 54.55 | $24.35 | 2400 |
| 2021-12-29 | 55.36 | $24.43 | 51500 |
| 2021-12-28 | 48.63 | $23.69 | 66902 |
| 2021-12-27 | 51.52 | $23.98 | 1900 |
| 2021-12-23 | 49.97 | $23.82 | 4300 |
| 2021-12-22 | 43.86 | $23.25 | 3100 |
| 2021-12-21 | 44.58 | $23.33 | 17418 |
| 2021-12-20 | 45.94 | $23.48 | 18500 |
| 2021-12-17 | 44.33 | $23.33 | 29500 |
| 2021-12-16 | 43.69 | $23.27 | 3846 |
| 2021-12-15 | 49.72 | $23.94 | 12100 |
| 2021-12-14 | 35.94 | $22.84 | 6831 |
| 2021-12-13 | 37.82 | $23.05 | 19400 |
| 2021-12-10 | 39.41 | $23.22 | 36046 |
| 2021-12-09 | 36.43 | $23.02 | 2246 |
| 2021-12-08 | 36.43 | $23.02 | 23400 |
| 2021-12-07 | 39.40 | $23.36 | 6200 |
| 2021-12-06 | 37.84 | $23.25 | 13002 |
| 2021-12-03 | 37.29 | $23.21 | 6200 |
| 2021-12-02 | 38.86 | $23.40 | 14100 |
| 2021-12-01 | 39.69 | $23.50 | 4018 |
| 2021-11-30 | 39.94 | $23.53 | 8339 |
| 2021-11-29 | 41.39 | $23.71 | 5725 |
| 2021-11-26 | 48.81 | $24.50 | 2311 |
| 2021-11-24 | 49.34 | $24.55 | 2923 |
| 2021-11-23 | 46.58 | $24.30 | 2515 |
| 2021-11-22 | 47.56 | $24.40 | 4200 |
| 2021-11-19 | 48.14 | $24.46 | 12700 |
| 2021-11-18 | 51.21 | $24.77 | 3400 |
| 2021-11-17 | 51.41 | $24.79 | 3800 |
| 2021-11-16 | 52.49 | $24.90 | 5815 |
| 2021-11-15 | 53.36 | $24.99 | 4300 |
| 2021-11-12 | 47.49 | $24.35 | 6500 |
| 2021-11-11 | 55.71 | $25.14 | 1500 |
| 2021-11-10 | 53.17 | $24.88 | 3600 |
| 2021-11-09 | 53.40 | $24.90 | 3800 |
| 2021-11-08 | 62.20 | $25.61 | 1700 |
| 2021-11-05 | 55.18 | $24.90 | 6513 |
| 2021-11-04 | 55.18 | $24.90 | 6246 |
| 2021-11-03 | 53.53 | $24.75 | 61121 |
| 2021-11-02 | 53.53 | $24.75 | 4747 |
| 2021-11-01 | 53.43 | $24.74 | 14000 |
| 2021-10-29 | 56.52 | $25.00 | 26600 |
| 2021-10-28 | 57.00 | $25.04 | 1429 |
| 2021-10-27 | 64.29 | $25.60 | 2800 |
| 2021-10-26 | 66.16 | $25.73 | 10900 |
| 2021-10-25 | 65.72 | $25.67 | 11400 |
| 2021-10-22 | 70.46 | $26.00 | 27000 |
| 2021-10-21 | 66.42 | $25.42 | 42004 |
| 2021-10-20 | 61.39 | $24.84 | 49200 |
| 2021-10-19 | 57.31 | $24.45 | 12400 |
| 2021-10-18 | 54.87 | $24.24 | 9222 |
| 2021-10-15 | 57.86 | $24.44 | 5400 |
| 2021-10-14 | 60.36 | $24.60 | 13413 |
| 2021-10-13 | 60.36 | $24.60 | 19908 |
| 2021-10-12 | 59.57 | $24.52 | 1838 |
| 2021-10-11 | 57.88 | $24.35 | 8236 |
| 2021-10-08 | 56.35 | $24.20 | 24601 |
| 2021-10-07 | 57.14 | $24.26 | 26800 |
| 2021-10-06 | 57.04 | $24.25 | 2500 |
| 2021-10-05 | 57.04 | $24.25 | 3908 |
| 2021-10-04 | 56.61 | $24.20 | 1700 |
| 2021-10-01 | 57.05 | $24.24 | 2921 |
| 2021-09-30 | 54.97 | $23.99 | 4500 |
| 2021-09-29 | 57.40 | $24.22 | 13100 |
| 2021-09-28 | 56.28 | $24.08 | 35515 |
| 2021-09-27 | 58.03 | $24.25 | 25232 |
| 2021-09-24 | 46.37 | $23.00 | 4705 |
| 2021-09-23 | 48.85 | $23.24 | 8244 |
| 2021-09-22 | 46.00 | $22.99 | 6200 |
| 2021-09-21 | 41.94 | $22.66 | 12924 |
| 2021-09-20 | 44.13 | $22.89 | 3243 |
| 2021-09-17 | 51.10 | $23.52 | 34943 |
| 2021-09-16 | 46.93 | $23.19 | 10222 |
| 2021-09-15 | 42.41 | $22.87 | 7900 |
| 2021-09-14 | 42.52 | $22.88 | 8400 |
| 2021-09-13 | 41.82 | $22.83 | 10800 |
| 2021-09-10 | 43.53 | $23.00 | 14233 |
| 2021-09-09 | 46.18 | $23.25 | 9011 |
| 2021-09-08 | 50.74 | $23.64 | 4300 |
| 2021-09-07 | 50.39 | $23.61 | 6831 |
| 2021-09-03 | 50.27 | $23.60 | 725 |
| 2021-09-02 | 51.40 | $23.70 | 1329 |
| 2021-09-01 | 50.88 | $23.65 | 6605 |
| 2021-08-31 | 47.66 | $23.35 | 9401 |
| 2021-08-30 | 47.96 | $23.38 | 7500 |
| 2021-08-27 | 48.83 | $23.47 | 12600 |
| 2021-08-26 | 52.45 | $23.83 | 10630 |
| 2021-08-25 | 48.08 | $23.40 | 6914 |
| 2021-08-24 | 50.01 | $23.59 | 3417 |
| 2021-08-23 | 49.30 | $23.52 | 10333 |
| 2021-08-20 | 59.26 | $24.39 | 2933 |
| 2021-08-19 | 52.32 | $23.73 | 6219 |
| 2021-08-18 | 50.87 | $23.61 | 3300 |
| 2021-08-17 | 52.12 | $23.71 | 2748 |
| 2021-08-16 | 52.24 | $23.72 | 2202 |
| 2021-08-13 | 49.67 | $23.49 | 8742 |
| 2021-08-12 | 53.48 | $23.81 | 1000 |
| 2021-08-11 | 55.64 | $23.98 | 5426 |
| 2021-08-10 | 55.33 | $23.95 | 3017 |
| 2021-08-09 | 55.57 | $23.97 | 5800 |
| 2021-08-06 | 55.92 | $24.00 | 13700 |
| 2021-08-05 | 57.97 | $24.18 | 2900 |
| 2021-08-04 | 52.96 | $23.63 | 3206 |
| 2021-08-03 | 56.32 | $23.92 | 10414 |
| 2021-08-02 | 56.23 | $23.91 | 15000 |
| 2021-07-30 | 58.43 | $24.10 | 6039 |
| 2021-07-29 | 59.83 | $24.22 | 10912 |
| 2021-07-28 | 57.91 | $23.98 | 5500 |
| 2021-07-27 | 59.03 | $24.08 | 7217 |
| 2021-07-26 | 63.32 | $24.45 | 23259 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-69.77
2026-07-24
Close Price
$23.49
Vol: 11312
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -69.77 | $23.49 | 11312 |
| 2026-07-23 | -85.66 | $23.08 | 35925 |
| 2026-07-22 | -80.89 | $23.30 | 57739 |
| 2026-07-21 | -82.97 | $23.39 | 42400 |
| 2026-07-20 | -48.78 | $24.49 | 82524 |
| 2026-07-17 | -72.56 | $24.10 | 24300 |
| 2026-07-16 | -23.60 | $24.87 | 32244 |
| 2026-07-15 | -62.36 | $24.18 | 19600 |
| 2026-07-14 | -65.17 | $24.13 | 33300 |
| 2026-07-13 | -61.80 | $24.19 | 29900 |
| 2026-07-10 | -63.48 | $24.16 | 10518 |
| 2026-07-09 | -72.47 | $24.00 | 21300 |
| 2026-07-08 | -71.35 | $24.02 | 19130 |
| 2026-07-07 | -69.10 | $24.06 | 21723 |
| 2026-07-06 | -31.53 | $24.65 | 20006 |
| 2026-07-02 | -28.26 | $24.64 | 21200 |
| 2026-07-01 | -4.60 | $25.09 | 46720 |
| 2026-06-30 | -19.31 | $24.69 | 30100 |
| 2026-06-29 | -19.78 | $24.65 | 54500 |
| 2026-06-26 | -3.24 | $25.10 | 206800 |
| 2026-06-25 | -31.25 | $24.29 | 30800 |
| 2026-06-24 | -15.63 | $24.74 | 165630 |
| 2026-06-23 | -23.61 | $24.51 | 100815 |
| 2026-06-22 | -37.50 | $24.11 | 33127 |
| 2026-06-18 | -46.18 | $23.86 | 82800 |
| 2026-06-17 | -55.56 | $23.59 | 30643 |
| 2026-06-16 | -37.42 | $24.09 | 35730 |
| 2026-06-15 | -33.12 | $24.17 | 40100 |
| 2026-06-12 | -0.33 | $24.93 | 37100 |
| 2026-06-11 | -10.22 | $24.40 | 55830 |
| 2026-06-10 | -16.06 | $24.24 | 42437 |
| 2026-06-09 | -21.25 | $24.09 | 32000 |
| 2026-06-08 | -14.04 | $23.90 | 22500 |
| 2026-06-05 | -8.53 | $23.87 | 38500 |
| 2026-06-04 | -34.13 | $23.31 | 49725 |
| 2026-06-03 | -64.90 | $22.67 | 38623 |
| 2026-06-02 | -37.98 | $23.23 | 25831 |
| 2026-06-01 | -50.96 | $22.96 | 37900 |
| 2026-05-29 | -54.33 | $22.89 | 43343 |
| 2026-05-28 | -51.11 | $23.04 | 42319 |
| 2026-05-27 | -62.32 | $22.98 | 41500 |
| 2026-05-26 | -66.25 | $23.03 | 40926 |
| 2026-05-22 | -65.94 | $23.04 | 29148 |
| 2026-05-21 | -61.92 | $23.17 | 61939 |
| 2026-05-20 | -67.49 | $22.99 | 45500 |
| 2026-05-19 | -85.45 | $22.41 | 43335 |
| 2026-05-18 | -86.07 | $22.39 | 18300 |
| 2026-05-15 | -95.98 | $22.07 | 47900 |
| 2026-05-14 | -90.61 | $22.66 | 21600 |
| 2026-05-13 | -98.56 | $22.44 | 23944 |
| 2026-05-12 | -83.09 | $22.91 | 27222 |
| 2026-05-11 | -100.00 | $22.85 | 34900 |
| 2026-05-08 | -77.31 | $23.50 | 23205 |
| 2026-05-07 | -76.85 | $23.51 | 23327 |
| 2026-05-06 | -80.44 | $23.36 | 43866 |
| 2026-05-05 | -78.22 | $23.41 | 23400 |
| 2026-05-04 | -79.38 | $23.13 | 34300 |
| 2026-05-01 | -47.10 | $23.87 | 57600 |
| 2026-04-30 | -56.27 | $23.42 | 33200 |
| 2026-04-29 | -42.44 | $23.85 | 47200 |
| 2026-04-28 | -13.04 | $24.75 | 122000 |
| 2026-04-27 | -22.12 | $24.39 | 263221 |
| 2026-04-24 | -37.76 | $23.86 | 32400 |
| 2026-04-23 | -39.94 | $23.77 | 33800 |
| 2026-04-22 | -46.06 | $23.56 | 32238 |
| 2026-04-21 | -44.63 | $23.52 | 49637 |
| 2026-04-20 | -24.39 | $24.24 | 55700 |
| 2026-04-17 | -11.90 | $24.24 | 100934 |
| 2026-04-16 | -31.16 | $23.23 | 39534 |
| 2026-04-15 | -27.48 | $23.36 | 23800 |
| 2026-04-14 | -22.19 | $23.29 | 25900 |
| 2026-04-13 | -22.50 | $23.28 | 34508 |
| 2026-04-10 | -23.75 | $23.24 | 34800 |
| 2026-04-09 | -3.44 | $23.61 | 73138 |
| 2026-04-08 | -16.30 | $23.06 | 61900 |
| 2026-04-07 | -2.06 | $22.70 | 39200 |
| 2026-04-06 | -1.55 | $22.71 | 45700 |
| 2026-04-02 | -8.70 | $22.48 | 74400 |
| 2026-04-01 | -12.50 | $22.41 | 30749 |
| 2026-03-31 | -31.71 | $22.20 | 38000 |
| 2026-03-30 | -39.51 | $22.04 | 90906 |
| 2026-03-27 | -50.73 | $21.81 | 24400 |
| 2026-03-26 | -41.46 | $22.00 | 30900 |
| 2026-03-25 | -45.50 | $22.01 | 34700 |
| 2026-03-24 | -48.65 | $21.94 | 59200 |
| 2026-03-23 | -57.21 | $21.75 | 49400 |
| 2026-03-20 | -82.43 | $21.19 | 76000 |
| 2026-03-19 | -78.83 | $21.27 | 26700 |
| 2026-03-18 | -93.95 | $21.00 | 34901 |
| 2026-03-17 | -66.82 | $21.61 | 48300 |
| 2026-03-16 | -59.72 | $21.76 | 30600 |
| 2026-03-13 | -76.30 | $21.41 | 27600 |
| 2026-03-12 | -72.51 | $21.49 | 23042 |
| 2026-03-11 | -81.92 | $21.57 | 34639 |
| 2026-03-10 | -45.76 | $22.21 | 68600 |
| 2026-03-09 | -58.76 | $21.98 | 103800 |
| 2026-03-06 | -64.08 | $22.11 | 75816 |
| 2026-03-05 | -61.38 | $22.16 | 98700 |
| 2026-03-04 | -41.30 | $22.68 | 104248 |
| 2026-03-03 | -72.83 | $22.10 | 122800 |
| 2026-03-02 | -59.42 | $22.21 | 25000 |
| 2026-02-27 | -50.41 | $22.20 | 44200 |
| 2026-02-26 | -20.15 | $22.90 | 268911 |
| 2026-02-25 | -22.44 | $22.76 | 74713 |
| 2026-02-24 | -35.03 | $22.20 | 23300 |
| 2026-02-23 | -36.16 | $22.16 | 33918 |
| 2026-02-20 | -17.80 | $22.81 | 74400 |
| 2026-02-19 | -22.32 | $22.65 | 30900 |
| 2026-02-18 | -33.52 | $22.23 | 23220 |
| 2026-02-17 | -25.34 | $22.51 | 29700 |
| 2026-02-13 | -31.61 | $22.28 | 26719 |
| 2026-02-12 | -31.06 | $22.30 | 47300 |
| 2026-02-11 | -27.25 | $22.44 | 38642 |
| 2026-02-10 | -23.98 | $22.56 | 71000 |
| 2026-02-09 | -20.32 | $22.68 | 46324 |
| 2026-02-06 | -15.51 | $22.86 | 37700 |
| 2026-02-05 | -22.46 | $22.60 | 61720 |
| 2026-02-04 | -15.10 | $22.86 | 53715 |
| 2026-02-03 | -4.13 | $22.71 | 96700 |
| 2026-02-02 | -8.18 | $22.38 | 137200 |
| 2026-01-30 | -2.50 | $21.41 | 92800 |
| 2026-01-29 | -15.00 | $21.16 | 113848 |
| 2026-01-28 | -35.18 | $20.75 | 62200 |
| 2026-01-27 | -53.82 | $20.61 | 89800 |
| 2026-01-26 | -71.49 | $20.17 | 40700 |
| 2026-01-23 | -57.83 | $20.51 | 62308 |
| 2026-01-22 | -30.12 | $21.20 | 133434 |
| 2026-01-21 | -69.88 | $20.21 | 64900 |
| 2026-01-20 | -85.77 | $19.85 | 17600 |
| 2026-01-16 | -68.98 | $20.31 | 18408 |
| 2026-01-15 | -64.96 | $20.42 | 42430 |
| 2026-01-14 | -78.10 | $20.06 | 16900 |
| 2026-01-13 | -78.47 | $20.05 | 35523 |
| 2026-01-12 | -79.20 | $20.03 | 23901 |
| 2026-01-09 | -79.20 | $20.03 | 12480 |
| 2026-01-08 | -68.98 | $20.31 | 23700 |
| 2026-01-07 | -87.96 | $19.79 | 30601 |
| 2026-01-06 | -85.40 | $19.86 | 49012 |
| 2026-01-05 | -92.86 | $19.86 | 38900 |
| 2026-01-02 | -92.86 | $19.86 | 18200 |
| 2025-12-31 | -73.02 | $20.36 | 26001 |
| 2025-12-30 | -68.97 | $20.40 | 20613 |
| 2025-12-29 | -56.02 | $20.71 | 13148 |
| 2025-12-26 | -42.65 | $21.01 | 11327 |
| 2025-12-24 | -38.93 | $21.11 | 6900 |
| 2025-12-23 | -37.04 | $21.00 | 64900 |
| 2025-12-22 | -36.18 | $20.97 | 45837 |
| 2025-12-19 | -21.49 | $21.42 | 60100 |
| 2025-12-18 | 0.00 | $22.00 | 49514 |
| 2025-12-17 | -6.23 | $21.76 | 29400 |
| 2025-12-16 | -5.03 | $21.74 | 41047 |
| 2025-12-15 | -1.37 | $21.75 | 61500 |
| 2025-12-12 | -1.76 | $21.50 | 57249 |
| 2025-12-11 | -23.40 | $20.67 | 34900 |
| 2025-12-10 | -32.22 | $20.38 | 76200 |
| 2025-12-09 | -40.41 | $20.07 | 26306 |
| 2025-12-08 | -15.45 | $20.05 | 26400 |
| 2025-12-05 | -23.74 | $19.82 | 44313 |
| 2025-12-04 | -14.79 | $20.05 | 69711 |
| 2025-12-03 | -12.84 | $20.10 | 62818 |
| 2025-12-02 | -13.08 | $19.72 | 39200 |
| 2025-12-01 | -19.63 | $19.58 | 52520 |
| 2025-11-28 | -14.21 | $19.49 | 6737 |
| 2025-11-26 | -14.74 | $19.48 | 24400 |
| 2025-11-25 | -17.37 | $19.43 | 62800 |
| 2025-11-24 | -44.05 | $18.80 | 20118 |
| 2025-11-21 | -37.43 | $18.93 | 33700 |
| 2025-11-20 | -56.14 | $18.61 | 22200 |
| 2025-11-19 | -79.53 | $18.21 | 15800 |
| 2025-11-18 | -80.12 | $18.20 | 16403 |
| 2025-11-17 | -83.04 | $18.15 | 13300 |
| 2025-11-14 | -51.46 | $18.69 | 20000 |
| 2025-11-13 | -64.33 | $18.47 | 29100 |
| 2025-11-12 | -73.10 | $18.32 | 28100 |
| 2025-11-11 | -82.72 | $18.19 | 23633 |
| 2025-11-10 | -84.82 | $18.15 | 22100 |
| 2025-11-07 | -86.39 | $18.12 | 48336 |
| 2025-11-06 | -92.22 | $18.18 | 50220 |
| 2025-11-05 | -70.00 | $18.58 | 21200 |
| 2025-11-04 | -69.00 | $18.66 | 19345 |
| 2025-11-03 | -65.96 | $18.84 | 18000 |
| 2025-10-31 | -79.27 | $18.55 | 227041 |
| 2025-10-30 | -78.82 | $18.58 | 38410 |
| 2025-10-29 | -80.78 | $18.53 | 42100 |
| 2025-10-28 | -61.21 | $19.13 | 31500 |
| 2025-10-27 | -54.09 | $19.33 | 44600 |
| 2025-10-24 | -54.67 | $19.40 | 48600 |
| 2025-10-23 | -79.73 | $18.65 | 27803 |
| 2025-10-22 | -73.02 | $18.89 | 44600 |
| 2025-10-21 | -84.38 | $18.54 | 30800 |
| 2025-10-20 | -97.33 | $18.14 | 23745 |
| 2025-10-17 | -95.08 | $18.31 | 19100 |
| 2025-10-16 | -95.21 | $18.40 | 22300 |
| 2025-10-15 | -88.33 | $19.18 | 20300 |
| 2025-10-14 | -83.91 | $19.32 | 29240 |
| 2025-10-13 | -93.06 | $19.03 | 15110 |
| 2025-10-10 | -100.00 | $19.01 | 30800 |
| 2025-10-09 | -87.12 | $19.68 | 28328 |
| 2025-10-08 | -99.14 | $19.68 | 16125 |
| 2025-10-07 | -95.31 | $19.95 | 12245 |
| 2025-10-06 | -97.21 | $20.01 | 25441 |
| 2025-10-03 | -89.52 | $20.27 | 34000 |
| 2025-10-02 | -88.94 | $20.31 | 27448 |
| 2025-10-01 | -93.43 | $20.41 | 37531 |
| 2025-09-30 | -86.76 | $20.83 | 24206 |
| 2025-09-29 | -99.48 | $20.78 | 10300 |
| 2025-09-26 | -89.67 | $21.03 | 24200 |
| 2025-09-25 | -94.63 | $20.99 | 15134 |
| 2025-09-24 | -89.47 | $21.10 | 12205 |
| 2025-09-23 | -81.43 | $21.27 | 39300 |
| 2025-09-22 | -74.29 | $21.42 | 50900 |
| 2025-09-19 | -68.10 | $21.55 | 130100 |
| 2025-09-18 | -90.00 | $21.09 | 64000 |
| 2025-09-17 | -97.14 | $20.94 | 85600 |
| 2025-09-16 | -92.19 | $21.21 | 72900 |
| 2025-09-15 | -88.89 | $21.30 | 29929 |
| 2025-09-12 | -68.25 | $21.69 | 14329 |
| 2025-09-11 | -67.72 | $21.70 | 10200 |
| 2025-09-10 | -72.49 | $21.61 | 29201 |
| 2025-09-09 | -46.90 | $21.92 | 9000 |
| 2025-09-08 | -30.95 | $22.07 | 16905 |
| 2025-09-05 | -26.40 | $22.13 | 15043 |
| 2025-09-04 | -19.31 | $22.31 | 17936 |
| 2025-09-03 | -19.02 | $22.32 | 18129 |
| 2025-09-02 | -17.00 | $22.39 | 26004 |
| 2025-08-29 | -9.51 | $22.65 | 13648 |
| 2025-08-28 | -11.53 | $22.58 | 14438 |
| 2025-08-27 | -3.46 | $22.86 | 14600 |
| 2025-08-26 | -1.44 | $22.93 | 11000 |
| 2025-08-25 | -8.07 | $22.70 | 6928 |
| 2025-08-22 | -1.80 | $22.79 | 38100 |
| 2025-08-21 | -10.76 | $21.75 | 6119 |
| 2025-08-20 | -9.24 | $21.77 | 10200 |
| 2025-08-19 | -13.83 | $21.69 | 7800 |
| 2025-08-18 | -44.62 | $21.31 | 7000 |
| 2025-08-15 | -44.92 | $21.30 | 8724 |
| 2025-08-14 | -40.92 | $21.43 | 16136 |
| 2025-08-13 | -31.19 | $21.74 | 16722 |
| 2025-08-12 | -37.78 | $21.43 | 26246 |
| 2025-08-11 | -66.48 | $20.42 | 13200 |
| 2025-08-08 | -71.59 | $20.24 | 24900 |
| 2025-08-07 | -86.93 | $19.70 | 23701 |
| 2025-08-06 | -86.93 | $19.70 | 22300 |
| 2025-08-05 | -85.51 | $19.75 | 23235 |
| 2025-08-04 | -79.83 | $19.95 | 17714 |
| 2025-08-01 | -80.68 | $19.92 | 24218 |
| 2025-07-31 | -72.73 | $20.20 | 19600 |
| 2025-07-30 | -66.76 | $20.41 | 19500 |
| 2025-07-29 | -56.23 | $20.55 | 12122 |
| 2025-07-28 | -51.15 | $20.75 | 19624 |
| 2025-07-25 | -38.28 | $21.16 | 14717 |
| 2025-07-24 | -34.93 | $21.30 | 17200 |
| 2025-07-23 | -25.29 | $21.66 | 29900 |
| 2025-07-22 | -31.03 | $21.41 | 56107 |
| 2025-07-21 | -31.85 | $19.99 | 16900 |
| 2025-07-18 | -43.14 | $19.68 | 11601 |
| 2025-07-17 | -45.88 | $19.61 | 27721 |
| 2025-07-16 | -43.88 | $19.56 | 15917 |
| 2025-07-15 | -45.68 | $19.51 | 22940 |
| 2025-07-14 | -27.70 | $20.01 | 10500 |
| 2025-07-11 | -28.06 | $20.00 | 17235 |
| 2025-07-10 | -16.91 | $20.31 | 19938 |
| 2025-07-09 | -20.14 | $20.21 | 14600 |
| 2025-07-08 | -18.15 | $20.25 | 41231 |
| 2025-07-07 | -19.93 | $20.20 | 56311 |
| 2025-07-03 | -0.36 | $20.73 | 10738 |
| 2025-07-02 | 0.00 | $19.97 | 52502 |
| 2025-07-01 | 0.00 | $19.43 | 53529 |
| 2025-06-30 | -33.10 | $18.90 | 27519 |
| 2025-06-27 | -33.10 | $18.90 | 849926 |
| 2025-06-26 | -48.59 | $18.68 | 17626 |
| 2025-06-25 | -63.33 | $18.50 | 35200 |
| 2025-06-24 | -54.25 | $18.65 | 36002 |
| 2025-06-23 | -65.85 | $18.51 | 42300 |
| 2025-06-20 | -78.92 | $18.30 | 17131 |
| 2025-06-18 | -84.18 | $18.23 | 14300 |
| 2025-06-17 | -97.44 | $18.00 | 18745 |
| 2025-06-16 | -87.18 | $18.20 | 18728 |
| 2025-06-13 | -85.22 | $18.25 | 14704 |
| 2025-06-12 | -74.88 | $18.46 | 18700 |
| 2025-06-11 | -75.37 | $18.45 | 12533 |
| 2025-06-10 | -73.89 | $18.48 | 34000 |
| 2025-06-09 | -93.48 | $18.26 | 13200 |
| 2025-06-06 | -96.74 | $18.20 | 23500 |
| 2025-06-05 | -96.74 | $18.20 | 29700 |
| 2025-06-04 | -82.61 | $18.46 | 28800 |
| 2025-06-03 | -58.70 | $18.90 | 23724 |
| 2025-06-02 | -71.28 | $18.70 | 54814 |
| 2025-05-30 | -81.94 | $18.91 | 11100 |
| 2025-05-29 | -79.17 | $18.95 | 30600 |
| 2025-05-28 | -79.86 | $18.94 | 24101 |
| 2025-05-27 | -49.31 | $19.38 | 36041 |
| 2025-05-23 | -47.92 | $19.40 | 22500 |
| 2025-05-22 | -38.95 | $19.42 | 28000 |
| 2025-05-21 | -29.21 | $19.50 | 13516 |
| 2025-05-20 | -11.44 | $19.82 | 13600 |
| 2025-05-19 | -23.37 | $19.30 | 32600 |
| 2025-05-16 | -19.28 | $19.39 | 18000 |
| 2025-05-15 | -10.42 | $19.62 | 15600 |
| 2025-05-14 | -5.86 | $19.80 | 31800 |
| 2025-05-13 | -7.23 | $19.73 | 52600 |
| 2025-05-12 | -13.05 | $19.44 | 10834 |
| 2025-05-09 | -20.43 | $19.05 | 16336 |
| 2025-05-08 | -22.40 | $18.95 | 31800 |
| 2025-05-07 | -21.41 | $19.00 | 24024 |
| 2025-05-06 | -16.90 | $19.23 | 15700 |
| 2025-05-05 | -20.63 | $19.04 | 14500 |
| 2025-05-02 | -9.07 | $19.61 | 41112 |
| 2025-05-01 | -15.73 | $18.91 | 54539 |
| 2025-04-30 | -10.43 | $19.12 | 38200 |
| 2025-04-29 | -9.32 | $18.89 | 14734 |
| 2025-04-28 | -4.43 | $19.10 | 30222 |
| 2025-04-25 | -14.92 | $18.65 | 68900 |
| 2025-04-24 | -7.94 | $18.71 | 39100 |
| 2025-04-23 | -9.19 | $18.36 | 30700 |
| 2025-04-22 | 0.00 | $17.79 | 24509 |
| 2025-04-21 | -32.23 | $16.64 | 21000 |
| 2025-04-17 | -37.87 | $16.46 | 20304 |
| 2025-04-16 | -79.57 | $15.48 | 5500 |
| 2025-04-15 | -86.61 | $15.32 | 12032 |
| 2025-04-14 | -85.77 | $15.35 | 3600 |
| 2025-04-11 | -87.80 | $15.30 | 14000 |
| 2025-04-10 | -85.00 | $15.59 | 11500 |
| 2025-04-09 | -52.73 | $16.30 | 14900 |
| 2025-04-08 | -99.55 | $15.27 | 12237 |
| 2025-04-07 | -95.34 | $15.62 | 18800 |
| 2025-04-04 | -59.46 | $16.36 | 18100 |
| 2025-04-03 | -95.24 | $16.06 | 11821 |
| 2025-04-02 | -52.68 | $16.87 | 13600 |
| 2025-04-01 | -63.39 | $16.75 | 17146 |
| 2025-03-31 | -66.07 | $16.72 | 17200 |
| 2025-03-28 | -53.57 | $16.86 | 20601 |
| 2025-03-27 | -36.61 | $17.05 | 4522 |
| 2025-03-26 | -53.78 | $16.82 | 2528 |
| 2025-03-25 | -34.45 | $17.05 | 3200 |
| 2025-03-24 | -11.48 | $17.32 | 8500 |
| 2025-03-21 | -14.75 | $17.28 | 14400 |
| 2025-03-20 | -17.21 | $17.25 | 4500 |
| 2025-03-19 | -7.38 | $17.37 | 9610 |
| 2025-03-18 | -13.93 | $17.29 | 39218 |
| 2025-03-17 | -12.04 | $17.19 | 8600 |
| 2025-03-14 | -18.52 | $17.12 | 41434 |
| 2025-03-13 | -61.29 | $16.60 | 6730 |
| 2025-03-12 | -63.44 | $16.58 | 25219 |
| 2025-03-11 | -89.25 | $16.34 | 8530 |
| 2025-03-10 | -89.25 | $16.34 | 20000 |
| 2025-03-07 | -89.25 | $16.34 | 4948 |
| 2025-03-06 | -83.87 | $16.39 | 5900 |
| 2025-03-05 | -80.65 | $16.42 | 10700 |
| 2025-03-04 | -89.25 | $16.34 | 15037 |
| 2025-03-03 | -89.25 | $16.34 | 5831 |
| 2025-02-28 | -74.19 | $16.48 | 9530 |
| 2025-02-27 | -93.75 | $16.31 | 6200 |
| 2025-02-26 | -69.64 | $16.58 | 10500 |
| 2025-02-25 | -92.86 | $16.32 | 7500 |
| 2025-02-24 | -100.00 | $16.24 | 8500 |
| 2025-02-21 | -100.00 | $16.24 | 8900 |
| 2025-02-20 | -70.87 | $16.65 | 5605 |
| 2025-02-19 | -59.06 | $16.80 | 15711 |
| 2025-02-18 | -70.87 | $16.65 | 8742 |
| 2025-02-14 | -70.87 | $16.65 | 21400 |
| 2025-02-13 | -72.44 | $16.63 | 1100 |
| 2025-02-12 | -74.80 | $16.60 | 4700 |
| 2025-02-11 | -77.17 | $16.57 | 6149 |
| 2025-02-10 | -83.46 | $16.49 | 9000 |
| 2025-02-07 | -77.95 | $16.56 | 7130 |
| 2025-02-06 | -59.06 | $16.80 | 7142 |
| 2025-02-05 | -73.71 | $16.74 | 7732 |
| 2025-02-04 | -96.57 | $16.34 | 13800 |
| 2025-02-03 | -97.01 | $16.34 | 28000 |
| 2025-01-31 | -92.82 | $16.61 | 11000 |
| 2025-01-30 | -74.33 | $16.96 | 15312 |
| 2025-01-29 | -52.94 | $17.36 | 8400 |
| 2025-01-28 | -64.25 | $17.17 | 4500 |
| 2025-01-27 | -70.19 | $17.10 | 5100 |
| 2025-01-24 | -54.87 | $17.50 | 9100 |
| 2025-01-23 | -85.37 | $16.84 | 11900 |
| 2025-01-22 | -80.89 | $16.95 | 5808 |
| 2025-01-21 | -86.99 | $16.80 | 7211 |
| 2025-01-17 | -90.09 | $16.82 | 9935 |
| 2025-01-16 | -100.00 | $16.48 | 1100 |
| 2025-01-15 | -95.41 | $16.72 | 4500 |
| 2025-01-14 | -100.00 | $16.52 | 6100 |
| 2025-01-13 | -100.00 | $16.71 | 3100 |
| 2025-01-10 | -98.78 | $16.84 | 5102 |
| 2025-01-08 | -98.67 | $17.17 | 4230 |
| 2025-01-07 | -100.00 | $17.31 | 30600 |
| 2025-01-06 | -95.40 | $17.56 | 2700 |
| 2025-01-03 | -100.00 | $17.45 | 10247 |
| 2025-01-02 | -100.00 | $17.66 | 10000 |
| 2024-12-31 | -87.42 | $18.10 | 4000 |
| 2024-12-30 | -98.11 | $17.76 | 7000 |
| 2024-12-27 | -98.62 | $18.03 | 3320 |
| 2024-12-26 | -85.12 | $18.42 | 2600 |
| 2024-12-24 | -85.47 | $18.41 | 4601 |
| 2024-12-23 | -82.01 | $18.51 | 3600 |
| 2024-12-20 | -71.97 | $18.80 | 12131 |
| 2024-12-19 | -89.27 | $18.30 | 9500 |
| 2024-12-18 | -79.53 | $18.20 | 11400 |
| 2024-12-17 | -28.78 | $19.91 | 11600 |
| 2024-12-16 | -14.54 | $20.39 | 14334 |
| 2024-12-13 | -10.50 | $20.46 | 15015 |
| 2024-12-12 | -12.24 | $20.40 | 33719 |
| 2024-12-11 | -2.87 | $19.99 | 36049 |
| 2024-12-10 | -16.00 | $19.35 | 15400 |
| 2024-12-09 | -23.46 | $19.11 | 9900 |
| 2024-12-06 | -18.10 | $19.15 | 9700 |
| 2024-12-05 | -12.23 | $18.90 | 11200 |
| 2024-12-04 | -21.21 | $18.55 | 10612 |
| 2024-12-03 | -10.91 | $18.72 | 8800 |
| 2024-12-02 | -10.26 | $18.70 | 19413 |
| 2024-11-29 | -15.90 | $18.59 | 1000 |
| 2024-11-27 | -24.62 | $18.42 | 3219 |
| 2024-11-26 | -14.36 | $18.62 | 4315 |
| 2024-11-25 | -24.62 | $18.42 | 11028 |
| 2024-11-22 | 0.00 | $18.40 | 6632 |
| 2024-11-21 | -3.45 | $18.35 | 16200 |
| 2024-11-20 | -23.53 | $18.12 | 3000 |
| 2024-11-19 | -18.30 | $18.20 | 8916 |
| 2024-11-18 | -47.06 | $17.76 | 4000 |
| 2024-11-15 | -71.34 | $17.40 | 6315 |
| 2024-11-14 | -62.90 | $17.64 | 2500 |
| 2024-11-13 | -64.10 | $17.65 | 9841 |
| 2024-11-12 | -66.67 | $17.60 | 11500 |
| 2024-11-11 | -66.67 | $17.60 | 9017 |
| 2024-11-08 | -48.72 | $17.95 | 2031 |
| 2024-11-07 | -53.85 | $17.85 | 3806 |
| 2024-11-06 | -35.90 | $18.20 | 30000 |
| 2024-11-05 | -73.33 | $17.47 | 1526 |
| 2024-11-04 | -74.36 | $17.45 | 11900 |
| 2024-11-01 | -98.79 | $17.27 | 12900 |
| 2024-10-31 | -98.79 | $17.27 | 9241 |
| 2024-10-30 | -71.62 | $17.84 | 6216 |
| 2024-10-29 | -87.84 | $17.60 | 6509 |
| 2024-10-28 | -77.03 | $17.76 | 6122 |
| 2024-10-25 | -61.49 | $17.99 | 7502 |
| 2024-10-24 | -29.05 | $18.47 | 4300 |
| 2024-10-23 | -64.19 | $17.95 | 2700 |
| 2024-10-22 | -64.19 | $17.95 | 10306 |
| 2024-10-21 | -89.19 | $17.58 | 4139 |
| 2024-10-18 | -18.71 | $18.81 | 2330 |
| 2024-10-17 | -44.39 | $18.56 | 10722 |
| 2024-10-16 | -66.51 | $18.15 | 9800 |
| 2024-10-15 | -60.00 | $18.10 | 10220 |
| 2024-10-14 | -55.77 | $18.15 | 1446 |
| 2024-10-11 | -61.54 | $18.00 | 2600 |
| 2024-10-10 | -55.77 | $18.15 | 13312 |
| 2024-10-09 | -42.22 | $18.46 | 1200 |
| 2024-10-08 | -50.73 | $18.21 | 8313 |
| 2024-10-07 | -51.42 | $18.15 | 4432 |
| 2024-10-04 | -47.52 | $18.26 | 1904 |
| 2024-10-03 | -65.60 | $17.75 | 8800 |
| 2024-10-02 | -66.31 | $17.73 | 3520 |
| 2024-10-01 | -62.06 | $17.85 | 5616 |
| 2024-09-30 | -40.78 | $18.45 | 11300 |
| 2024-09-27 | -51.06 | $18.16 | 4300 |
| 2024-09-26 | -62.19 | $17.84 | 6400 |
| 2024-09-25 | -72.45 | $17.47 | 8041 |
| 2024-09-24 | -28.75 | $18.68 | 4800 |
| 2024-09-23 | -24.84 | $18.80 | 9123 |
| 2024-09-20 | -15.53 | $19.10 | 27335 |
| 2024-09-19 | 0.00 | $19.60 | 40238 |
| 2024-09-18 | -18.64 | $17.34 | 20010 |
| 2024-09-17 | -38.98 | $17.10 | 14732 |
| 2024-09-16 | -22.88 | $17.29 | 2342 |
| 2024-09-13 | -32.89 | $17.40 | 19200 |
| 2024-09-12 | -62.50 | $16.95 | 21216 |
| 2024-09-11 | -68.42 | $16.86 | 945 |
| 2024-09-10 | -60.53 | $16.98 | 32500 |
| 2024-09-09 | -59.87 | $16.99 | 14409 |
| 2024-09-06 | -59.87 | $16.99 | 6503 |
| 2024-09-05 | -49.34 | $17.15 | 6710 |
| 2024-09-04 | -51.14 | $17.00 | 12041 |
| 2024-09-03 | -37.69 | $17.15 | 11841 |
| 2024-08-30 | -31.10 | $17.25 | 23600 |
| 2024-08-29 | -47.85 | $16.90 | 8400 |
| 2024-08-28 | -48.33 | $16.89 | 26815 |
| 2024-08-27 | -60.29 | $16.64 | 8400 |
| 2024-08-26 | -66.03 | $16.52 | 43637 |
| 2024-08-23 | -57.81 | $16.81 | 17800 |
| 2024-08-22 | -69.55 | $16.55 | 8623 |
| 2024-08-21 | -73.77 | $16.45 | 27900 |
| 2024-08-20 | -68.03 | $16.59 | 13447 |
| 2024-08-19 | -61.89 | $16.74 | 6400 |
| 2024-08-16 | -63.11 | $16.71 | 51600 |
| 2024-08-15 | -47.95 | $17.08 | 10900 |
| 2024-08-14 | -68.44 | $16.58 | 5500 |
| 2024-08-13 | -68.11 | $16.62 | 10700 |
| 2024-08-12 | -67.75 | $16.70 | 4600 |
| 2024-08-09 | -67.75 | $16.70 | 7100 |
| 2024-08-08 | -44.20 | $17.35 | 14300 |
| 2024-08-07 | -78.26 | $16.41 | 14300 |
| 2024-08-06 | -85.51 | $16.21 | 11000 |
| 2024-08-05 | -96.38 | $15.91 | 35821 |
| 2024-08-02 | -92.28 | $16.30 | 16600 |
| 2024-08-01 | -79.67 | $16.61 | 10400 |
| 2024-07-31 | -28.86 | $17.86 | 13423 |
| 2024-07-30 | -46.34 | $17.43 | 12937 |
| 2024-07-29 | -34.55 | $17.72 | 17700 |
| 2024-07-26 | -32.79 | $18.18 | 10322 |
| 2024-07-25 | -36.36 | $18.07 | 8231 |
| 2024-07-24 | -37.99 | $18.02 | 4000 |
| 2024-07-23 | -35.39 | $18.10 | 16307 |
| 2024-07-22 | -41.88 | $17.90 | 15502 |
| 2024-07-19 | -44.48 | $17.82 | 28127 |
| 2024-07-18 | -39.71 | $17.84 | 4600 |
| 2024-07-17 | -29.71 | $18.18 | 10400 |
| 2024-07-16 | -23.69 | $18.33 | 9600 |
| 2024-07-15 | -33.88 | $17.96 | 17038 |
| 2024-07-12 | -50.96 | $17.34 | 13400 |
| 2024-07-11 | -42.70 | $17.64 | 15133 |
| 2024-07-10 | -63.64 | $16.88 | 9138 |
| 2024-07-09 | -79.06 | $16.32 | 17600 |
| 2024-07-08 | -80.72 | $16.26 | 14000 |
| 2024-07-05 | -73.00 | $16.54 | 21146 |
| 2024-07-03 | -66.94 | $16.76 | 14600 |
| 2024-07-02 | -65.29 | $16.82 | 57530 |
| 2024-07-01 | -66.94 | $16.76 | 52818 |
| 2024-06-28 | -40.22 | $17.73 | 888146 |
| 2024-06-27 | -10.47 | $18.81 | 38900 |
| 2024-06-26 | -20.51 | $18.04 | 54500 |
| 2024-06-25 | 0.00 | $17.80 | 27000 |
| 2024-06-24 | -14.80 | $17.23 | 18300 |
| 2024-06-21 | -65.75 | $16.43 | 42506 |
| 2024-06-20 | -53.31 | $16.76 | 18024 |
| 2024-06-18 | -79.38 | $16.09 | 17600 |
| 2024-06-17 | -74.32 | $16.22 | 20100 |
| 2024-06-14 | -91.44 | $15.78 | 21100 |
| 2024-06-13 | -86.96 | $16.33 | 13529 |
| 2024-06-12 | -65.70 | $16.77 | 12937 |
| 2024-06-11 | -73.91 | $16.60 | 22700 |
| 2024-06-10 | -94.20 | $16.18 | 12900 |
| 2024-06-07 | -78.74 | $16.50 | 11400 |
| 2024-06-06 | -67.15 | $16.74 | 83848 |
| 2024-06-05 | -85.51 | $16.36 | 62146 |
| 2024-06-04 | -98.02 | $16.15 | 34000 |
| 2024-06-03 | -91.80 | $16.45 | 27049 |
| 2024-05-31 | -61.81 | $16.90 | 28000 |
| 2024-05-30 | -62.78 | $16.73 | 21443 |
| 2024-05-29 | -58.96 | $16.55 | 27600 |
| 2024-05-28 | -41.46 | $16.82 | 34200 |
| 2024-05-24 | -21.52 | $17.45 | 22000 |
| 2024-05-23 | -29.43 | $17.20 | 30100 |
| 2024-05-22 | -4.11 | $18.00 | 20742 |
| 2024-05-21 | -6.49 | $17.85 | 18847 |
| 2024-05-20 | -6.49 | $17.85 | 18717 |
| 2024-05-17 | -5.17 | $17.54 | 13800 |
| 2024-05-16 | -8.80 | $17.25 | 13000 |
| 2024-05-15 | -8.80 | $17.25 | 20900 |
| 2024-05-14 | -14.80 | $17.10 | 19501 |
| 2024-05-13 | -30.80 | $16.70 | 14628 |
| 2024-05-10 | -30.80 | $16.70 | 17214 |
| 2024-05-09 | -32.80 | $16.65 | 17924 |
| 2024-05-08 | -38.80 | $16.50 | 31807 |
| 2024-05-07 | -41.22 | $16.51 | 24245 |
| 2024-05-06 | -44.16 | $16.50 | 8030 |
| 2024-05-03 | -47.52 | $16.56 | 16318 |
| 2024-05-02 | -60.07 | $16.18 | 24935 |
| 2024-05-01 | -70.30 | $15.87 | 27906 |
| 2024-04-30 | -90.16 | $15.27 | 43516 |
| 2024-04-29 | -98.60 | $15.25 | 71701 |
| 2024-04-26 | -75.87 | $15.90 | 36000 |
| 2024-04-25 | -86.71 | $15.61 | 33925 |
| 2024-04-24 | -77.41 | $15.89 | 45702 |
| 2024-04-23 | -61.79 | $16.36 | 49800 |
| 2024-04-22 | -87.50 | $15.60 | 63900 |
| 2024-04-19 | -60.44 | $17.23 | 34903 |
| 2024-04-18 | -81.38 | $16.86 | 21118 |
| 2024-04-17 | -96.28 | $16.58 | 25200 |
| 2024-04-16 | -85.39 | $16.87 | 26101 |
| 2024-04-15 | -79.17 | $17.01 | 65700 |
| 2024-04-12 | -99.42 | $16.82 | 14736 |
| 2024-04-11 | -97.96 | $17.09 | 13500 |
| 2024-04-10 | -92.59 | $17.18 | 47739 |
| 2024-04-09 | -92.24 | $17.61 | 17041 |
| 2024-04-08 | -87.83 | $17.67 | 50800 |
| 2024-04-05 | -83.05 | $17.82 | 6100 |
| 2024-04-04 | -80.51 | $17.85 | 14725 |
| 2024-04-03 | -81.36 | $17.84 | 16713 |
| 2024-04-02 | -63.56 | $18.05 | 24600 |
| 2024-04-01 | -70.34 | $17.97 | 17505 |
| 2024-03-28 | -54.24 | $18.16 | 13906 |
| 2024-03-27 | -66.95 | $18.01 | 16241 |
| 2024-03-26 | -93.22 | $17.70 | 17229 |
| 2024-03-25 | -83.33 | $17.85 | 12900 |
| 2024-03-22 | -69.30 | $18.01 | 13407 |
| 2024-03-21 | -35.96 | $18.39 | 38600 |
| 2024-03-20 | -49.12 | $18.24 | 36525 |
| 2024-03-19 | -85.09 | $17.83 | 16905 |
| 2024-03-18 | -82.89 | $17.92 | 10400 |
| 2024-03-15 | -53.90 | $18.37 | 58047 |
| 2024-03-14 | -83.12 | $17.92 | 18600 |
| 2024-03-13 | -37.66 | $18.62 | 20800 |
| 2024-03-12 | -66.46 | $18.11 | 33000 |
| 2024-03-11 | -77.72 | $17.97 | 10600 |
| 2024-03-08 | -67.39 | $18.16 | 15400 |
| 2024-03-07 | -60.33 | $18.29 | 32900 |
| 2024-03-06 | -63.68 | $18.19 | 24444 |
| 2024-03-05 | -77.27 | $18.00 | 14400 |
| 2024-03-04 | -87.07 | $17.84 | 15300 |
| 2024-03-01 | -81.37 | $17.99 | 29419 |
| 2024-02-29 | -80.23 | $18.02 | 12100 |
| 2024-02-28 | -85.03 | $17.94 | 8706 |
| 2024-02-27 | -83.67 | $17.98 | 18600 |
| 2024-02-26 | -88.86 | $18.00 | 13100 |
| 2024-02-23 | -86.67 | $18.10 | 5620 |
| 2024-02-22 | -87.11 | $18.08 | 25900 |
| 2024-02-21 | -87.18 | $18.11 | 23907 |
| 2024-02-20 | -89.80 | $18.00 | 25200 |
| 2024-02-16 | -78.15 | $18.61 | 9000 |
| 2024-02-15 | -70.08 | $19.02 | 9300 |
| 2024-02-14 | -80.32 | $18.50 | 9200 |
| 2024-02-13 | -92.25 | $17.91 | 27700 |
| 2024-02-12 | -65.41 | $19.33 | 14314 |
| 2024-02-09 | -84.04 | $18.52 | 14100 |
| 2024-02-08 | -89.98 | $18.14 | 10700 |
| 2024-02-07 | -90.61 | $18.10 | 20900 |
| 2024-02-06 | -95.94 | $18.20 | 34200 |
| 2024-02-05 | -77.92 | $19.47 | 42518 |
| 2024-02-02 | -85.39 | $19.01 | 29021 |
| 2024-02-01 | -92.85 | $18.69 | 37608 |
| 2024-01-31 | -99.15 | $18.52 | 21926 |
| 2024-01-30 | -94.83 | $20.07 | 7300 |
| 2024-01-29 | -95.46 | $20.17 | 35035 |
| 2024-01-26 | -83.12 | $21.72 | 2700 |
| 2024-01-25 | -76.32 | $21.99 | 10343 |
| 2024-01-24 | -77.33 | $21.95 | 6700 |
| 2024-01-23 | -78.34 | $21.91 | 8132 |
| 2024-01-22 | -76.32 | $21.99 | 26623 |
| 2024-01-19 | -74.64 | $22.11 | 10500 |
| 2024-01-18 | -89.29 | $21.52 | 21100 |
| 2024-01-17 | -93.13 | $21.77 | 13400 |
| 2024-01-16 | -73.27 | $22.79 | 8315 |
| 2024-01-12 | -99.76 | $21.88 | 11200 |
| 2024-01-11 | -76.49 | $23.14 | 6725 |
| 2024-01-10 | -61.44 | $23.50 | 14500 |
| 2024-01-09 | -70.20 | $23.12 | 20000 |
| 2024-01-08 | -41.87 | $24.27 | 19700 |
| 2024-01-05 | -54.24 | $23.54 | 36421 |
| 2024-01-04 | -60.49 | $23.26 | 7700 |
| 2024-01-03 | -62.72 | $23.16 | 22700 |
| 2024-01-02 | -25.45 | $24.83 | 5013 |
| 2023-12-29 | -24.02 | $24.81 | 7919 |
| 2023-12-28 | -22.67 | $24.78 | 5515 |
| 2023-12-27 | -18.48 | $25.00 | 5315 |
| 2023-12-26 | -18.86 | $24.98 | 7600 |
| 2023-12-22 | -18.48 | $25.00 | 10500 |
| 2023-12-21 | -24.95 | $24.66 | 10108 |
| 2023-12-20 | -25.71 | $24.62 | 14400 |
| 2023-12-19 | -22.67 | $24.78 | 10800 |
| 2023-12-18 | -24.76 | $24.67 | 27000 |
| 2023-12-15 | -4.19 | $25.75 | 84800 |
| 2023-12-14 | 0.00 | $24.78 | 62000 |
| 2023-12-13 | -9.65 | $24.09 | 45000 |
| 2023-12-12 | -37.69 | $22.12 | 13100 |
| 2023-12-11 | -42.05 | $21.91 | 14307 |
| 2023-12-08 | -11.19 | $22.77 | 13043 |
| 2023-12-07 | -6.67 | $22.25 | 14332 |
| 2023-12-06 | -25.33 | $21.83 | 14500 |
| 2023-12-05 | -15.56 | $22.05 | 8800 |
| 2023-12-04 | -17.78 | $22.00 | 4839 |
| 2023-12-01 | -18.94 | $21.90 | 7710 |
| 2023-11-30 | -49.38 | $20.82 | 7200 |
| 2023-11-29 | -36.25 | $21.24 | 7815 |
| 2023-11-28 | -42.64 | $20.75 | 8949 |
| 2023-11-27 | -22.22 | $21.54 | 33429 |
| 2023-11-24 | -10.85 | $21.98 | 6426 |
| 2023-11-22 | -8.27 | $22.08 | 12800 |
| 2023-11-21 | -9.82 | $22.02 | 12700 |
| 2023-11-20 | -4.13 | $22.24 | 16132 |
| 2023-11-17 | -6.98 | $22.13 | 12400 |
| 2023-11-16 | -21.63 | $21.55 | 11137 |
| 2023-11-15 | -18.83 | $21.66 | 18300 |
| 2023-11-14 | 0.00 | $22.29 | 18700 |
| 2023-11-13 | -12.21 | $20.77 | 3205 |
| 2023-11-10 | -22.90 | $20.49 | 10500 |
| 2023-11-09 | -35.88 | $20.15 | 4700 |
| 2023-11-08 | -12.98 | $20.75 | 3648 |
| 2023-11-07 | -4.96 | $20.96 | 6000 |
| 2023-11-06 | -8.37 | $20.77 | 6740 |
| 2023-11-03 | 0.00 | $20.82 | 30500 |
| 2023-11-02 | -30.93 | $19.81 | 18035 |
| 2023-11-01 | -56.19 | $19.32 | 6835 |
| 2023-10-31 | -63.01 | $19.28 | 12712 |
| 2023-10-30 | -57.08 | $19.41 | 9112 |
| 2023-10-27 | -70.14 | $19.13 | 8000 |
| 2023-10-26 | -72.80 | $19.15 | 32100 |
| 2023-10-25 | -76.40 | $19.06 | 14400 |
| 2023-10-24 | -81.27 | $19.00 | 17200 |
| 2023-10-23 | -90.49 | $18.80 | 19900 |
| 2023-10-20 | -91.99 | $18.76 | 16000 |
| 2023-10-19 | -87.54 | $19.11 | 8606 |
| 2023-10-18 | -87.19 | $19.14 | 16416 |
| 2023-10-17 | -85.91 | $19.26 | 45504 |
| 2023-10-16 | -87.64 | $19.20 | 22808 |
| 2023-10-13 | -89.62 | $19.16 | 25000 |
| 2023-10-12 | -100.00 | $19.31 | 30501 |
| 2023-10-11 | -91.61 | $19.85 | 13649 |
| 2023-10-10 | -83.85 | $20.10 | 15200 |
| 2023-10-09 | -81.99 | $20.16 | 17300 |
| 2023-10-06 | -74.22 | $20.41 | 15634 |
| 2023-10-05 | -79.19 | $20.25 | 16500 |
| 2023-10-04 | -80.12 | $20.22 | 22300 |
| 2023-10-03 | -100.00 | $19.81 | 13849 |
| 2023-10-02 | -95.80 | $20.48 | 13400 |
| 2023-09-29 | -100.00 | $20.54 | 14200 |
| 2023-09-28 | -91.29 | $20.79 | 12506 |
| 2023-09-27 | -97.00 | $20.73 | 20233 |
| 2023-09-26 | -89.32 | $20.91 | 36124 |
| 2023-09-25 | -93.75 | $21.80 | 7309 |
| 2023-09-22 | -77.34 | $22.01 | 7200 |
| 2023-09-21 | -75.78 | $22.03 | 4200 |
| 2023-09-20 | -57.81 | $22.26 | 14809 |
| 2023-09-19 | -70.90 | $22.11 | 6733 |
| 2023-09-18 | -64.93 | $22.19 | 3835 |
| 2023-09-15 | -27.52 | $22.80 | 52200 |
| 2023-09-14 | -67.55 | $22.21 | 4800 |
| 2023-09-13 | -92.05 | $21.84 | 11500 |
| 2023-09-12 | -84.43 | $22.29 | 3100 |
| 2023-09-11 | -74.01 | $22.49 | 5203 |
| 2023-09-08 | -76.70 | $22.51 | 4800 |
| 2023-09-07 | -97.09 | $22.09 | 39100 |
| 2023-09-06 | -98.11 | $22.07 | 13400 |
| 2023-09-05 | -70.98 | $22.71 | 4700 |
| 2023-09-01 | -71.13 | $22.75 | 7801 |
| 2023-08-31 | -76.57 | $22.62 | 7638 |
| 2023-08-30 | -71.55 | $22.74 | 5700 |
| 2023-08-29 | -60.67 | $23.00 | 5505 |
| 2023-08-28 | -74.48 | $22.67 | 5840 |
| 2023-08-25 | -72.80 | $22.71 | 8500 |
| 2023-08-24 | -89.96 | $22.30 | 6500 |
| 2023-08-23 | -91.04 | $22.30 | 7942 |
| 2023-08-22 | -90.59 | $22.43 | 5900 |
| 2023-08-21 | -69.02 | $22.98 | 8800 |
| 2023-08-18 | -68.63 | $22.99 | 29711 |
| 2023-08-17 | -98.04 | $22.24 | 9229 |
| 2023-08-16 | -72.83 | $22.89 | 15460 |
| 2023-08-15 | -93.44 | $23.03 | 16600 |
| 2023-08-14 | -45.58 | $23.76 | 11520 |
| 2023-08-11 | -38.14 | $23.92 | 25925 |
| 2023-08-10 | -34.71 | $23.90 | 11311 |
| 2023-08-09 | -35.95 | $23.87 | 14500 |
| 2023-08-08 | -31.82 | $23.97 | 14806 |
| 2023-08-07 | -20.66 | $24.24 | 23900 |
| 2023-08-04 | -27.27 | $24.02 | 18231 |
| 2023-08-03 | -34.47 | $23.83 | 6014 |
| 2023-08-02 | -29.92 | $23.95 | 9200 |
| 2023-08-01 | -27.27 | $24.02 | 8942 |
| 2023-07-31 | -32.95 | $23.87 | 21600 |
| 2023-07-28 | -23.86 | $24.11 | 18512 |
| 2023-07-27 | -13.26 | $24.39 | 50600 |
| 2023-07-26 | -17.05 | $24.29 | 27638 |
| 2023-07-25 | -24.18 | $24.00 | 11900 |
| 2023-07-24 | -21.57 | $24.08 | 12519 |
| 2023-07-21 | -5.06 | $24.31 | 14518 |
| 2023-07-20 | -2.78 | $23.92 | 26706 |
| 2023-07-19 | -8.99 | $23.65 | 36500 |
| 2023-07-18 | -3.16 | $23.57 | 10905 |
| 2023-07-17 | -33.20 | $22.81 | 9335 |
| 2023-07-14 | -37.55 | $22.70 | 16944 |
| 2023-07-13 | -16.21 | $23.24 | 9201 |
| 2023-07-12 | -53.31 | $22.46 | 17124 |
| 2023-07-11 | -40.42 | $22.83 | 20021 |
| 2023-07-10 | -47.39 | $22.63 | 21401 |
| 2023-07-07 | -47.39 | $22.63 | 41639 |
| 2023-07-06 | -63.41 | $22.17 | 10900 |
| 2023-07-05 | -48.78 | $22.59 | 27836 |
| 2023-07-03 | -45.30 | $22.69 | 10300 |
| 2023-06-30 | -46.34 | $22.66 | 14040 |
| 2023-06-29 | -49.31 | $22.57 | 12800 |
| 2023-06-28 | -32.59 | $22.97 | 19225 |
| 2023-06-27 | -34.50 | $22.91 | 40641 |
| 2023-06-26 | -52.08 | $22.36 | 34422 |
| 2023-06-23 | -70.29 | $21.79 | 741036 |
| 2023-06-22 | -30.03 | $23.05 | 27424 |
| 2023-06-21 | -30.03 | $23.05 | 102100 |
| 2023-06-20 | -27.80 | $23.12 | 33220 |
| 2023-06-16 | -23.64 | $23.25 | 57848 |
| 2023-06-15 | -23.96 | $23.24 | 15400 |
| 2023-06-14 | -40.67 | $22.66 | 26047 |
| 2023-06-13 | -17.77 | $23.37 | 22900 |
| 2023-06-12 | -16.07 | $23.11 | 70203 |
| 2023-06-09 | -8.75 | $23.14 | 12526 |
| 2023-06-08 | -7.43 | $23.19 | 14538 |
| 2023-06-07 | -4.90 | $23.00 | 40300 |
| 2023-06-06 | -16.62 | $22.58 | 4700 |
| 2023-06-05 | -33.24 | $21.99 | 38222 |
| 2023-06-02 | -7.92 | $22.76 | 18200 |
| 2023-06-01 | -33.78 | $21.41 | 10600 |
| 2023-05-31 | -45.15 | $21.07 | 31300 |
| 2023-05-30 | -43.81 | $21.11 | 87900 |
| 2023-05-26 | -6.69 | $22.22 | 10505 |
| 2023-05-25 | 0.00 | $22.00 | 12100 |
| 2023-05-24 | -2.37 | $21.90 | 23600 |
| 2023-05-23 | -9.32 | $21.96 | 8100 |
| 2023-05-22 | -18.28 | $21.71 | 19333 |
| 2023-05-19 | -38.71 | $21.14 | 15200 |
| 2023-05-18 | -40.63 | $21.30 | 15937 |
| 2023-05-17 | -40.00 | $21.50 | 6900 |
| 2023-05-16 | -66.96 | $20.57 | 11231 |
| 2023-05-15 | -69.27 | $20.65 | 6500 |
| 2023-05-12 | -86.40 | $19.97 | 11100 |
| 2023-05-11 | -85.64 | $20.00 | 7233 |
| 2023-05-10 | -83.12 | $20.10 | 8200 |
| 2023-05-09 | -89.17 | $19.86 | 7400 |
| 2023-05-08 | -77.08 | $20.34 | 7200 |
| 2023-05-05 | -73.30 | $20.49 | 33043 |
| 2023-05-04 | -88.16 | $19.90 | 12249 |
| 2023-05-03 | -90.28 | $20.15 | 5800 |
| 2023-05-02 | -92.56 | $20.12 | 19800 |
| 2023-05-01 | -81.77 | $21.09 | 13820 |
| 2023-04-28 | -71.65 | $21.49 | 29000 |
| 2023-04-27 | -76.96 | $21.28 | 14300 |
| 2023-04-26 | -90.52 | $20.77 | 30200 |
| 2023-04-25 | -95.73 | $20.55 | 38439 |
| 2023-04-24 | -74.15 | $21.52 | 23802 |
| 2023-04-21 | -77.78 | $21.37 | 18300 |
| 2023-04-20 | -71.74 | $21.62 | 49700 |
| 2023-04-19 | -85.61 | $22.27 | 63500 |
| 2023-04-18 | -76.17 | $22.80 | 17000 |
| 2023-04-17 | -71.91 | $22.90 | 26106 |
| 2023-04-14 | -88.09 | $22.52 | 16100 |
| 2023-04-13 | -91.98 | $22.45 | 16129 |
| 2023-04-12 | -84.35 | $22.65 | 15911 |
| 2023-04-11 | -84.45 | $22.82 | 25235 |
| 2023-04-10 | -82.31 | $22.90 | 36700 |
| 2023-04-06 | -91.78 | $22.65 | 17002 |
| 2023-04-05 | -98.93 | $22.31 | 31237 |
| 2023-04-04 | -91.42 | $22.86 | 55036 |
| 2023-04-03 | -77.13 | $23.85 | 20700 |
| 2023-03-31 | -82.40 | $23.49 | 7647 |
| 2023-03-30 | -82.40 | $23.49 | 16339 |
| 2023-03-29 | -74.12 | $24.13 | 19535 |
| 2023-03-28 | -73.29 | $24.24 | 13832 |
| 2023-03-27 | -74.11 | $24.19 | 3629 |
| 2023-03-24 | -72.83 | $24.29 | 18700 |
| 2023-03-23 | -73.51 | $24.24 | 23000 |
| 2023-03-22 | -76.38 | $24.05 | 27500 |
| 2023-03-21 | -85.37 | $23.38 | 10104 |
| 2023-03-20 | -94.50 | $22.70 | 28303 |
| 2023-03-17 | -85.93 | $23.57 | 12800 |
| 2023-03-16 | -72.98 | $24.50 | 13100 |
| 2023-03-15 | -91.64 | $23.16 | 37100 |
| 2023-03-14 | -92.16 | $23.63 | 36738 |
| 2023-03-13 | -89.31 | $23.84 | 18000 |
| 2023-03-10 | -57.83 | $25.99 | 34200 |
| 2023-03-09 | -98.48 | $27.35 | 27500 |
| 2023-03-08 | -63.74 | $28.85 | 15300 |
| 2023-03-07 | -58.48 | $28.94 | 7433 |
| 2023-03-06 | -50.29 | $29.08 | 9800 |
| 2023-03-03 | -64.91 | $28.83 | 4722 |
| 2023-03-02 | -52.05 | $29.05 | 7444 |
| 2023-03-01 | -35.67 | $29.33 | 4800 |
| 2023-02-28 | -21.64 | $29.57 | 6800 |
| 2023-02-27 | -36.26 | $29.32 | 7810 |
| 2023-02-24 | -19.30 | $29.61 | 5442 |
| 2023-02-23 | -18.13 | $29.63 | 4926 |
| 2023-02-22 | -34.50 | $29.35 | 4800 |
| 2023-02-21 | -13.83 | $29.68 | 13449 |
| 2023-02-17 | -20.56 | $29.50 | 7806 |
| 2023-02-16 | -22.54 | $29.39 | 12738 |
| 2023-02-15 | -19.23 | $29.39 | 9622 |
| 2023-02-14 | -18.18 | $29.42 | 11035 |
| 2023-02-13 | -18.88 | $29.40 | 16647 |
| 2023-02-10 | -12.77 | $29.54 | 8400 |
| 2023-02-09 | -16.67 | $29.43 | 14500 |
| 2023-02-08 | -9.57 | $29.63 | 12942 |
| 2023-02-07 | -20.28 | $29.32 | 25946 |
| 2023-02-06 | -18.81 | $29.33 | 20500 |
| 2023-02-03 | -26.80 | $29.08 | 8622 |
| 2023-02-02 | -24.01 | $29.11 | 4100 |
| 2023-02-01 | -34.95 | $28.75 | 14100 |
| 2023-01-31 | -36.47 | $28.70 | 12623 |
| 2023-01-30 | -36.47 | $28.70 | 27237 |
| 2023-01-27 | -30.70 | $28.89 | 12500 |
| 2023-01-26 | -34.95 | $28.75 | 8600 |
| 2023-01-25 | -35.26 | $28.74 | 14608 |
| 2023-01-24 | -27.36 | $29.00 | 27509 |
| 2023-01-23 | -47.11 | $28.35 | 31900 |
| 2023-01-20 | -18.78 | $28.08 | 14412 |
| 2023-01-19 | -57.46 | $27.38 | 13900 |
| 2023-01-18 | -42.54 | $27.65 | 5300 |
| 2023-01-17 | -39.23 | $27.71 | 4407 |
| 2023-01-13 | -24.31 | $27.98 | 4900 |
| 2023-01-12 | -15.47 | $28.14 | 17500 |
| 2023-01-11 | -48.56 | $27.68 | 11200 |
| 2023-01-10 | -68.27 | $27.27 | 16748 |
| 2023-01-09 | -79.33 | $27.04 | 49700 |
| 2023-01-06 | -87.02 | $26.88 | 24429 |
| 2023-01-05 | -99.04 | $26.63 | 80224 |
| 2023-01-04 | -87.80 | $27.25 | 8648 |
| 2023-01-03 | -90.06 | $27.24 | 11832 |
| 2022-12-30 | -76.24 | $27.49 | 2800 |
| 2022-12-29 | -95.52 | $27.15 | 4100 |
| 2022-12-28 | -100.00 | $27.06 | 6300 |
| 2022-12-27 | -100.00 | $27.14 | 8334 |
| 2022-12-23 | -89.77 | $27.36 | 2100 |
| 2022-12-22 | -81.40 | $27.54 | 7438 |
| 2022-12-21 | -73.10 | $27.85 | 3500 |
| 2022-12-20 | -67.01 | $27.97 | 7623 |
| 2022-12-19 | -83.76 | $27.64 | 9107 |
| 2022-12-16 | -94.50 | $27.89 | 6500 |
| 2022-12-15 | -96.94 | $27.81 | 4808 |
| 2022-12-14 | -92.14 | $28.05 | 6600 |
| 2022-12-13 | -92.45 | $28.04 | 9411 |
| 2022-12-12 | -77.99 | $28.50 | 1200 |
| 2022-12-09 | -89.31 | $28.14 | 5817 |
| 2022-12-08 | -90.57 | $28.10 | 8925 |
| 2022-12-07 | -84.28 | $28.30 | 6342 |
| 2022-12-06 | -85.85 | $28.25 | 6033 |
| 2022-12-05 | -73.92 | $28.23 | 14649 |
| 2022-12-02 | -56.02 | $28.70 | 2603 |
| 2022-12-01 | -55.28 | $28.73 | 4200 |
| 2022-11-30 | -51.11 | $28.90 | 6204 |
| 2022-11-29 | -52.58 | $28.84 | 23500 |
| 2022-11-28 | -56.02 | $28.70 | 18700 |
| 2022-11-25 | -56.51 | $28.68 | 15100 |
| 2022-11-23 | -47.94 | $29.00 | 7637 |
| 2022-11-22 | -34.08 | $29.00 | 70600 |
| 2022-11-21 | -34.08 | $29.00 | 36100 |
| 2022-11-18 | -31.50 | $29.15 | 20000 |
| 2022-11-17 | -5.88 | $28.80 | 7923 |
| 2022-11-16 | -4.32 | $28.85 | 8400 |
| 2022-11-15 | -12.50 | $28.49 | 17000 |
| 2022-11-14 | -10.38 | $28.55 | 10547 |
| 2022-11-11 | -7.28 | $28.63 | 2000 |
| 2022-11-10 | -10.29 | $28.37 | 32436 |
| 2022-11-09 | -11.06 | $28.32 | 17024 |
| 2022-11-08 | -14.42 | $28.10 | 27600 |
| 2022-11-07 | -14.26 | $28.11 | 31044 |
| 2022-11-04 | -24.39 | $27.45 | 14100 |
| 2022-11-03 | -24.81 | $27.42 | 40000 |
| 2022-11-02 | -17.46 | $27.90 | 15500 |
| 2022-11-01 | -17.46 | $27.90 | 5600 |
| 2022-10-31 | -19.30 | $27.78 | 24135 |
| 2022-10-28 | -11.83 | $27.80 | 17600 |
| 2022-10-27 | -6.83 | $28.10 | 19400 |
| 2022-10-26 | -16.50 | $27.52 | 24500 |
| 2022-10-25 | -51.83 | $25.40 | 41300 |
| 2022-10-24 | -48.00 | $25.63 | 83442 |
| 2022-10-21 | -55.67 | $25.17 | 90100 |
| 2022-10-20 | -16.84 | $24.93 | 12900 |
| 2022-10-19 | -26.46 | $24.65 | 24800 |
| 2022-10-18 | -13.54 | $25.00 | 178000 |
| 2022-10-17 | 0.00 | $24.88 | 12400 |
| 2022-10-14 | -66.89 | $23.00 | 2400 |
| 2022-10-13 | -69.59 | $22.96 | 6704 |
| 2022-10-12 | -69.59 | $22.96 | 2238 |
| 2022-10-11 | -88.05 | $22.70 | 1900 |
| 2022-10-10 | -96.23 | $22.57 | 1300 |
| 2022-10-07 | -100.00 | $22.51 | 9012 |
| 2022-10-06 | -82.76 | $23.06 | 8413 |
| 2022-10-05 | -79.87 | $23.11 | 20300 |
| 2022-10-04 | -95.68 | $22.88 | 14800 |
| 2022-10-03 | -89.84 | $23.00 | 4347 |
| 2022-09-30 | -100.00 | $22.81 | 5400 |
| 2022-09-29 | -87.10 | $23.06 | 3900 |
| 2022-09-28 | -82.26 | $23.15 | 6740 |
| 2022-09-27 | -77.30 | $23.42 | — |
| 2022-09-26 | -77.30 | $23.42 | 3525 |
| 2022-09-23 | -94.04 | $23.26 | 6625 |
| 2022-09-22 | -95.62 | $23.37 | 7900 |
| 2022-09-21 | -96.85 | $23.55 | 1120 |
| 2022-09-20 | -73.23 | $23.85 | 2138 |
| 2022-09-19 | -77.52 | $23.80 | 1613 |
| 2022-09-16 | -77.52 | $23.80 | 8600 |
| 2022-09-15 | -74.32 | $23.89 | 700 |
| 2022-09-14 | -100.00 | $23.66 | 6700 |
| 2022-09-13 | -85.07 | $23.85 | 6033 |
| 2022-09-12 | -81.34 | $23.90 | 4018 |
| 2022-09-09 | -81.34 | $23.90 | 46200 |
| 2022-09-08 | -74.83 | $23.92 | 5445 |
| 2022-09-07 | -49.65 | $24.28 | 4205 |
| 2022-09-06 | -31.10 | $24.48 | 5600 |
| 2022-09-02 | -29.88 | $24.50 | 742 |
| 2022-09-01 | -30.10 | $24.40 | 5306 |
| 2022-08-31 | -38.31 | $24.22 | 2000 |
| 2022-08-30 | -40.28 | $24.12 | 70700 |
| 2022-08-29 | -29.63 | $24.35 | 17846 |
| 2022-08-26 | -25.00 | $24.45 | 10643 |
| 2022-08-25 | -34.26 | $24.25 | 7524 |
| 2022-08-24 | -22.69 | $24.50 | 1300 |
| 2022-08-23 | -16.46 | $24.60 | 8200 |
| 2022-08-22 | -8.02 | $24.80 | 3600 |
| 2022-08-19 | -8.02 | $24.80 | 155 |
| 2022-08-18 | -7.51 | $24.80 | 1700 |
| 2022-08-17 | -6.25 | $24.70 | 1900 |
| 2022-08-16 | -6.12 | $24.70 | 26438 |
| 2022-08-15 | -2.15 | $24.21 | 12704 |
| 2022-08-12 | -3.23 | $24.19 | 13000 |
| 2022-08-11 | -7.18 | $24.00 | 2939 |
| 2022-08-10 | -0.59 | $24.16 | 2100 |
| 2022-08-09 | -14.08 | $23.70 | 11900 |
| 2022-08-08 | -7.40 | $23.65 | 832 |
| 2022-08-05 | -13.18 | $23.47 | 2643 |
| 2022-08-04 | -26.69 | $23.05 | 1009 |
| 2022-08-03 | -26.69 | $23.05 | 54200 |
| 2022-08-02 | -32.15 | $22.88 | 5800 |
| 2022-08-01 | -28.30 | $23.00 | 268724 |
| 2022-07-29 | -23.79 | $23.14 | 1100 |
| 2022-07-28 | -21.54 | $23.21 | 12736 |
| 2022-07-27 | -28.30 | $23.00 | 8108 |
| 2022-07-26 | -33.44 | $22.84 | 8000 |
| 2022-07-25 | -39.55 | $22.65 | 16500 |
| 2022-07-22 | -45.66 | $22.46 | 127 |
| 2022-07-21 | -45.66 | $22.46 | 7800 |
| 2022-07-20 | -43.09 | $22.54 | 13228 |
| 2022-07-19 | -53.77 | $22.61 | 12700 |
| 2022-07-18 | -50.25 | $22.75 | 13443 |
| 2022-07-15 | -46.98 | $22.88 | 18100 |
| 2022-07-14 | -57.37 | $22.96 | 6341 |
| 2022-07-13 | -72.85 | $22.61 | 4320 |
| 2022-07-12 | -73.13 | $22.60 | 6500 |
| 2022-07-11 | -80.33 | $22.34 | 5100 |
| 2022-07-08 | -76.45 | $22.48 | 36212 |
| 2022-07-07 | -89.49 | $22.60 | 4600 |
| 2022-07-06 | -91.03 | $22.56 | 1800 |
| 2022-07-05 | -89.37 | $22.61 | 1600 |
| 2022-07-01 | -86.38 | $22.70 | 500 |
| 2022-06-30 | -84.05 | $22.77 | 1522 |
| 2022-06-29 | -76.41 | $23.00 | 2205 |
| 2022-06-28 | -83.06 | $22.80 | 5600 |
| 2022-06-27 | -84.87 | $22.75 | 7522 |
| 2022-06-24 | -93.81 | $22.50 | 18203 |
| 2022-06-23 | -98.23 | $22.35 | 3300 |
| 2022-06-22 | -87.91 | $22.70 | 7300 |
| 2022-06-21 | -87.91 | $22.70 | 58700 |
| 2022-06-17 | -76.47 | $23.86 | 16600 |
| 2022-06-16 | -84.03 | $23.68 | 1925 |
| 2022-06-15 | -86.13 | $23.63 | 2708 |
| 2022-06-14 | -90.34 | $23.53 | 4721 |
| 2022-06-13 | -94.92 | $23.81 | 900 |
| 2022-06-10 | -95.09 | $24.13 | 2300 |
| 2022-06-09 | -79.31 | $24.07 | 6200 |
| 2022-06-08 | -65.02 | $24.36 | 2038 |
| 2022-06-07 | -50.25 | $24.66 | 3740 |
| 2022-06-06 | -48.28 | $24.70 | 2900 |
| 2022-06-03 | -33.99 | $24.99 | 2502 |
| 2022-06-02 | -46.43 | $24.85 | 1200 |
| 2022-06-01 | -44.64 | $24.89 | 3100 |
| 2022-05-31 | -50.00 | $24.77 | 4000 |
| 2022-05-27 | -31.70 | $25.18 | 2600 |
| 2022-05-26 | -30.36 | $25.21 | 6400 |
| 2022-05-25 | -36.16 | $25.08 | 422 |
| 2022-05-24 | -43.75 | $24.91 | 4500 |
| 2022-05-23 | -37.50 | $25.05 | 14344 |
| 2022-05-20 | -59.38 | $24.56 | 6224 |
| 2022-05-19 | -47.32 | $24.83 | 4226 |
| 2022-05-18 | -64.73 | $24.44 | 5400 |
| 2022-05-17 | -26.34 | $25.30 | 32204 |
| 2022-05-16 | -63.78 | $24.27 | 15200 |
| 2022-05-13 | -50.79 | $24.60 | 2422 |
| 2022-05-12 | -53.11 | $24.44 | 8203 |
| 2022-05-11 | -41.16 | $24.75 | 7935 |
| 2022-05-10 | -47.65 | $24.57 | 14714 |
| 2022-05-09 | -41.88 | $24.73 | 7226 |
| 2022-05-06 | -38.99 | $24.81 | 2605 |
| 2022-05-05 | -27.34 | $25.10 | 157628 |
| 2022-05-04 | 0.00 | $25.89 | 30400 |
| 2022-05-03 | -19.38 | $25.33 | 22532 |
| 2022-05-02 | -22.49 | $25.24 | 6614 |
| 2022-04-29 | -10.38 | $25.59 | 5711 |
| 2022-04-28 | -20.76 | $25.29 | 2949 |
| 2022-04-27 | -16.61 | $25.41 | 9200 |
| 2022-04-26 | -15.22 | $25.45 | 13700 |
| 2022-04-25 | -3.38 | $25.00 | 22447 |
| 2022-04-22 | -12.00 | $24.76 | 30417 |
| 2022-04-21 | -20.50 | $24.59 | 5430 |
| 2022-04-20 | -25.00 | $24.50 | 174016 |
| 2022-04-19 | -60.00 | $23.80 | 20300 |
| 2022-04-18 | -80.50 | $23.39 | 1300 |
| 2022-04-14 | -82.50 | $23.35 | 1330 |
| 2022-04-13 | -93.50 | $23.13 | 10631 |
| 2022-04-12 | -78.00 | $23.44 | 1700 |
| 2022-04-11 | -89.00 | $23.22 | 4912 |
| 2022-04-08 | -94.00 | $23.12 | 12312 |
| 2022-04-07 | -94.50 | $23.11 | 5631 |
| 2022-04-06 | -100.00 | $23.21 | 8700 |
| 2022-04-05 | -89.33 | $23.66 | 11900 |
| 2022-04-04 | -87.20 | $23.91 | 5800 |
| 2022-04-01 | -59.75 | $24.05 | 6400 |
| 2022-03-31 | -45.12 | $24.31 | 3148 |
| 2022-03-30 | -36.41 | $24.58 | 849 |
| 2022-03-29 | -45.31 | $24.46 | 1437 |
| 2022-03-28 | -36.57 | $24.78 | 2200 |
| 2022-03-25 | -38.60 | $24.81 | 919 |
| 2022-03-24 | -42.26 | $24.79 | 506 |
| 2022-03-23 | -38.49 | $24.88 | 6713 |
| 2022-03-22 | -40.16 | $24.90 | 4100 |
| 2022-03-21 | -54.22 | $24.55 | 1900 |
| 2022-03-18 | -40.56 | $24.89 | 2700 |
| 2022-03-17 | -54.22 | $24.55 | 24144 |
| 2022-03-16 | -55.02 | $24.53 | 3800 |
| 2022-03-15 | -54.62 | $24.54 | 8321 |
| 2022-03-14 | -60.24 | $24.40 | 1909 |
| 2022-03-11 | -59.84 | $24.41 | 1012 |
| 2022-03-10 | -68.27 | $24.20 | 1015 |
| 2022-03-09 | -72.69 | $24.09 | 6500 |
| 2022-03-08 | -86.35 | $23.75 | 4145 |
| 2022-03-07 | -95.58 | $23.52 | 22400 |
| 2022-03-04 | -91.85 | $24.66 | 5300 |
| 2022-03-03 | -48.15 | $25.25 | 1400 |
| 2022-03-02 | -79.26 | $24.83 | 8117 |
| 2022-03-01 | -80.74 | $24.81 | 5600 |
| 2022-02-28 | -63.70 | $25.04 | 8000 |
| 2022-02-25 | -16.30 | $25.68 | 6100 |
| 2022-02-24 | -61.54 | $25.10 | 6608 |
| 2022-02-23 | -42.67 | $25.26 | 5122 |
| 2022-02-22 | -20.12 | $25.41 | 16603 |
| 2022-02-18 | -18.75 | $25.30 | 5300 |
| 2022-02-17 | -18.75 | $25.30 | 6300 |
| 2022-02-16 | -10.00 | $25.44 | 1000 |
| 2022-02-15 | -12.50 | $25.40 | 8221 |
| 2022-02-14 | -44.38 | $24.89 | 3300 |
| 2022-02-11 | -31.25 | $25.10 | 5000 |
| 2022-02-10 | -35.00 | $25.04 | 3100 |
| 2022-02-09 | -28.75 | $25.14 | 9006 |
| 2022-02-08 | -17.50 | $25.32 | 3700 |
| 2022-02-07 | -37.50 | $25.00 | 2500 |
| 2022-02-04 | -50.00 | $24.80 | 52100 |
| 2022-02-03 | -48.13 | $24.83 | 1400 |
| 2022-02-02 | -48.13 | $24.83 | 6020 |
| 2022-02-01 | -56.25 | $24.70 | 11000 |
| 2022-01-31 | -34.59 | $24.96 | 5632 |
| 2022-01-28 | -43.24 | $24.80 | 2722 |
| 2022-01-27 | -42.70 | $24.81 | 8238 |
| 2022-01-26 | -31.41 | $25.00 | 35920 |
| 2022-01-25 | -48.39 | $24.45 | 10815 |
| 2022-01-24 | -64.52 | $24.20 | 12500 |
| 2022-01-21 | -51.28 | $24.20 | 5600 |
| 2022-01-20 | -41.46 | $24.35 | 2800 |
| 2022-01-19 | -48.78 | $24.20 | 3600 |
| 2022-01-18 | -46.83 | $24.24 | 4400 |
| 2022-01-14 | -37.78 | $24.35 | 10300 |
| 2022-01-13 | -22.22 | $24.70 | 2336 |
| 2022-01-12 | -27.78 | $24.55 | 4300 |
| 2022-01-11 | -36.52 | $24.17 | 1339 |
| 2022-01-10 | -17.38 | $24.71 | 614 |
| 2022-01-07 | -17.73 | $24.70 | 6042 |
| 2022-01-06 | -33.69 | $24.25 | 3618 |
| 2022-01-05 | -36.88 | $24.16 | 11331 |
| 2022-01-04 | -24.11 | $24.52 | 5500 |
| 2022-01-03 | -33.33 | $24.26 | 7300 |
| 2021-12-31 | -21.63 | $24.59 | 2800 |
| 2021-12-30 | -30.14 | $24.35 | 2400 |
| 2021-12-29 | -27.31 | $24.43 | 51500 |
| 2021-12-28 | -53.55 | $23.69 | 66902 |
| 2021-12-27 | -33.88 | $23.98 | 1900 |
| 2021-12-23 | -40.50 | $23.82 | 4300 |
| 2021-12-22 | -64.05 | $23.25 | 3100 |
| 2021-12-21 | -60.74 | $23.33 | 17418 |
| 2021-12-20 | -55.82 | $23.48 | 18500 |
| 2021-12-17 | -61.85 | $23.33 | 29500 |
| 2021-12-16 | -64.26 | $23.27 | 3846 |
| 2021-12-15 | -42.44 | $23.94 | 12100 |
| 2021-12-14 | -85.21 | $22.84 | 6831 |
| 2021-12-13 | -81.61 | $23.05 | 19400 |
| 2021-12-10 | -76.00 | $23.22 | 36046 |
| 2021-12-09 | -82.67 | $23.02 | 2246 |
| 2021-12-08 | -82.67 | $23.02 | 23400 |
| 2021-12-07 | -72.26 | $23.36 | 6200 |
| 2021-12-06 | -78.26 | $23.25 | 13002 |
| 2021-12-03 | -79.42 | $23.21 | 6200 |
| 2021-12-02 | -73.91 | $23.40 | 14100 |
| 2021-12-01 | -98.00 | $23.50 | 4018 |
| 2021-11-30 | -96.80 | $23.53 | 8339 |
| 2021-11-29 | -89.60 | $23.71 | 5725 |
| 2021-11-26 | -87.35 | $24.50 | 2311 |
| 2021-11-24 | -84.85 | $24.55 | 2923 |
| 2021-11-23 | -100.00 | $24.30 | 2515 |
| 2021-11-22 | -93.94 | $24.40 | 4200 |
| 2021-11-19 | -90.59 | $24.46 | 12700 |
| 2021-11-18 | -81.57 | $24.77 | 3400 |
| 2021-11-17 | -80.78 | $24.79 | 3800 |
| 2021-11-16 | -72.76 | $24.90 | 5815 |
| 2021-11-15 | -69.40 | $24.99 | 4300 |
| 2021-11-12 | -92.59 | $24.35 | 6500 |
| 2021-11-11 | -63.33 | $25.14 | 1500 |
| 2021-11-10 | -72.96 | $24.88 | 3600 |
| 2021-11-09 | -72.22 | $24.90 | 3800 |
| 2021-11-08 | -45.93 | $25.61 | 1700 |
| 2021-11-05 | -72.22 | $24.90 | 6513 |
| 2021-11-04 | -72.22 | $24.90 | 6246 |
| 2021-11-03 | -77.78 | $24.75 | 61121 |
| 2021-11-02 | -77.78 | $24.75 | 4747 |
| 2021-11-01 | -74.04 | $24.74 | 14000 |
| 2021-10-29 | -64.91 | $25.00 | 26600 |
| 2021-10-28 | -63.51 | $25.04 | 1429 |
| 2021-10-27 | -40.98 | $25.60 | 2800 |
| 2021-10-26 | -36.72 | $25.73 | 10900 |
| 2021-10-25 | -38.69 | $25.67 | 11400 |
| 2021-10-22 | -22.08 | $26.00 | 27000 |
| 2021-10-21 | -0.39 | $25.42 | 42004 |
| 2021-10-20 | -0.49 | $24.84 | 49200 |
| 2021-10-19 | -8.06 | $24.45 | 12400 |
| 2021-10-18 | -18.01 | $24.24 | 9222 |
| 2021-10-15 | -8.53 | $24.44 | 5400 |
| 2021-10-14 | -0.45 | $24.60 | 13413 |
| 2021-10-13 | -0.45 | $24.60 | 19908 |
| 2021-10-12 | -3.18 | $24.52 | 1838 |
| 2021-10-11 | -7.55 | $24.35 | 8236 |
| 2021-10-08 | -12.98 | $24.20 | 24601 |
| 2021-10-07 | -10.10 | $24.26 | 26800 |
| 2021-10-06 | -10.58 | $24.25 | 2500 |
| 2021-10-05 | -10.58 | $24.25 | 3908 |
| 2021-10-04 | -12.98 | $24.20 | 1700 |
| 2021-10-01 | -11.06 | $24.24 | 2921 |
| 2021-09-30 | -23.08 | $23.99 | 4500 |
| 2021-09-29 | -12.02 | $24.22 | 13100 |
| 2021-09-28 | -18.75 | $24.08 | 35515 |
| 2021-09-27 | 0.00 | $24.25 | 25232 |
| 2021-09-24 | -58.22 | $23.00 | 4705 |
| 2021-09-23 | -41.78 | $23.24 | 8244 |
| 2021-09-22 | -62.50 | $22.99 | 6200 |
| 2021-09-21 | -83.13 | $22.66 | 12924 |
| 2021-09-20 | -73.26 | $22.89 | 3243 |
| 2021-09-17 | -43.50 | $23.52 | 34943 |
| 2021-09-16 | -66.30 | $23.19 | 10222 |
| 2021-09-15 | -83.98 | $22.87 | 7900 |
| 2021-09-14 | -87.28 | $22.88 | 8400 |
| 2021-09-13 | -100.00 | $22.83 | 10800 |
| 2021-09-10 | -93.29 | $23.00 | 14233 |
| 2021-09-09 | -78.08 | $23.25 | 9011 |
| 2021-09-08 | -62.50 | $23.64 | 4300 |
| 2021-09-07 | -65.00 | $23.61 | 6831 |
| 2021-09-03 | -65.83 | $23.60 | 725 |
| 2021-09-02 | -57.50 | $23.70 | 1329 |
| 2021-09-01 | -61.98 | $23.65 | 6605 |
| 2021-08-31 | -86.78 | $23.35 | 9401 |
| 2021-08-30 | -84.30 | $23.38 | 7500 |
| 2021-08-27 | -76.86 | $23.47 | 12600 |
| 2021-08-26 | -47.11 | $23.83 | 10630 |
| 2021-08-25 | -96.15 | $23.40 | 6914 |
| 2021-08-24 | -81.82 | $23.59 | 3417 |
| 2021-08-23 | -88.89 | $23.52 | 10333 |
| 2021-08-20 | -36.36 | $24.39 | 2933 |
| 2021-08-19 | -79.22 | $23.73 | 6219 |
| 2021-08-18 | -87.01 | $23.61 | 3300 |
| 2021-08-17 | -80.52 | $23.71 | 2748 |
| 2021-08-16 | -79.87 | $23.72 | 2202 |
| 2021-08-13 | -93.59 | $23.49 | 8742 |
| 2021-08-12 | -73.08 | $23.81 | 1000 |
| 2021-08-11 | -62.18 | $23.98 | 5426 |
| 2021-08-10 | -55.56 | $23.95 | 3017 |
| 2021-08-09 | -43.75 | $23.97 | 5800 |
| 2021-08-06 | -42.22 | $24.00 | 13700 |
| 2021-08-05 | -33.62 | $24.18 | 2900 |
| 2021-08-04 | -54.77 | $23.63 | 3206 |
| 2021-08-03 | -42.74 | $23.92 | 10414 |
| 2021-08-02 | -43.15 | $23.91 | 15000 |
| 2021-07-30 | -35.27 | $24.10 | 6039 |
| 2021-07-29 | -29.67 | $24.22 | 10912 |
| 2021-07-28 | -39.43 | $23.98 | 5500 |
| 2021-07-27 | -34.94 | $24.08 | 7217 |
| 2021-07-26 | -18.73 | $24.45 | 23259 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.94
2026-07-24
Close Price
$23.49
Vol: 11312Average Directional Index - Detailed Analysis
Minimum
9.85
Average
24.24
Maximum
58.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.94 | $23.49 | 11312 |
| 2026-07-23 | 16.63 | $23.08 | 35925 |
| 2026-07-22 | 16.82 | $23.30 | 57739 |
| 2026-07-21 | 17.14 | $23.39 | 42400 |
| 2026-07-20 | 17.63 | $24.49 | 82524 |
| 2026-07-17 | 17.60 | $24.10 | 24300 |
| 2026-07-16 | 17.57 | $24.87 | 32244 |
| 2026-07-15 | 17.36 | $24.18 | 19600 |
| 2026-07-14 | 17.49 | $24.13 | 33300 |
| 2026-07-13 | 17.66 | $24.19 | 29900 |
| 2026-07-10 | 18.10 | $24.16 | 10518 |
| 2026-07-09 | 18.77 | $24.00 | 21300 |
| 2026-07-08 | 19.57 | $24.02 | 19130 |
| 2026-07-07 | 20.35 | $24.06 | 21723 |
| 2026-07-06 | 20.82 | $24.65 | 20006 |
| 2026-07-02 | 20.71 | $24.64 | 21200 |
| 2026-07-01 | 20.48 | $25.09 | 46720 |
| 2026-06-30 | 20.02 | $24.69 | 30100 |
| 2026-06-29 | 19.96 | $24.65 | 54500 |
| 2026-06-26 | 19.88 | $25.10 | 206800 |
| 2026-06-25 | 19.80 | $24.29 | 30800 |
| 2026-06-24 | 19.94 | $24.74 | 165630 |
| 2026-06-23 | 19.68 | $24.51 | 100815 |
| 2026-06-22 | 19.70 | $24.11 | 33127 |
| 2026-06-18 | 20.10 | $23.86 | 82800 |
| 2026-06-17 | 20.52 | $23.59 | 30643 |
| 2026-06-16 | 20.97 | $24.09 | 35730 |
| 2026-06-15 | 20.84 | $24.17 | 40100 |
| 2026-06-12 | 20.56 | $24.93 | 37100 |
| 2026-06-11 | 19.79 | $24.40 | 55830 |
| 2026-06-10 | 19.26 | $24.24 | 42437 |
| 2026-06-09 | 18.49 | $24.09 | 32000 |
| 2026-06-08 | 17.68 | $23.90 | 22500 |
| 2026-06-05 | 17.16 | $23.87 | 38500 |
| 2026-06-04 | 16.73 | $23.31 | 49725 |
| 2026-06-03 | 16.66 | $22.67 | 38623 |
| 2026-06-02 | 16.91 | $23.23 | 25831 |
| 2026-06-01 | 16.94 | $22.96 | 37900 |
| 2026-05-29 | 17.33 | $22.89 | 43343 |
| 2026-05-28 | 17.75 | $23.04 | 42319 |
| 2026-05-27 | 18.19 | $22.98 | 41500 |
| 2026-05-26 | 18.00 | $23.03 | 40926 |
| 2026-05-22 | 17.81 | $23.04 | 29148 |
| 2026-05-21 | 18.04 | $23.17 | 61939 |
| 2026-05-20 | 18.39 | $22.99 | 45500 |
| 2026-05-19 | 19.14 | $22.41 | 43335 |
| 2026-05-18 | 20.10 | $22.39 | 18300 |
| 2026-05-15 | 20.90 | $22.07 | 47900 |
| 2026-05-14 | 21.74 | $22.66 | 21600 |
| 2026-05-13 | 22.67 | $22.44 | 23944 |
| 2026-05-12 | 23.64 | $22.91 | 27222 |
| 2026-05-11 | 24.62 | $22.85 | 34900 |
| 2026-05-08 | 25.23 | $23.50 | 23205 |
| 2026-05-07 | 25.46 | $23.51 | 23327 |
| 2026-05-06 | 25.54 | $23.36 | 43866 |
| 2026-05-05 | 25.63 | $23.41 | 23400 |
| 2026-05-04 | 25.90 | $23.13 | 34300 |
| 2026-05-01 | 26.18 | $23.87 | 57600 |
| 2026-04-30 | 26.39 | $23.42 | 33200 |
| 2026-04-29 | 26.28 | $23.85 | 47200 |
| 2026-04-28 | 25.79 | $24.75 | 122000 |
| 2026-04-27 | 24.50 | $24.39 | 263221 |
| 2026-04-24 | 23.46 | $23.86 | 32400 |
| 2026-04-23 | 22.55 | $23.77 | 33800 |
| 2026-04-22 | 21.60 | $23.56 | 32238 |
| 2026-04-21 | 20.73 | $23.52 | 49637 |
| 2026-04-20 | 19.80 | $24.24 | 55700 |
| 2026-04-17 | 18.22 | $24.24 | 100934 |
| 2026-04-16 | 16.76 | $23.23 | 39534 |
| 2026-04-15 | 15.86 | $23.36 | 23800 |
| 2026-04-14 | 14.90 | $23.29 | 25900 |
| 2026-04-13 | 14.55 | $23.28 | 34508 |
| 2026-04-10 | 14.07 | $23.24 | 34800 |
| 2026-04-09 | 13.45 | $23.61 | 73138 |
| 2026-04-08 | 13.03 | $23.06 | 61900 |
| 2026-04-07 | 12.76 | $22.70 | 39200 |
| 2026-04-06 | 13.20 | $22.71 | 45700 |
| 2026-04-02 | 13.66 | $22.48 | 74400 |
| 2026-04-01 | 14.36 | $22.41 | 30749 |
| 2026-03-31 | 14.77 | $22.20 | 38000 |
| 2026-03-30 | 15.53 | $22.04 | 90906 |
| 2026-03-27 | 16.30 | $21.81 | 24400 |
| 2026-03-26 | 16.89 | $22.00 | 30900 |
| 2026-03-25 | 17.52 | $22.01 | 34700 |
| 2026-03-24 | 18.33 | $21.94 | 59200 |
| 2026-03-23 | 18.81 | $21.75 | 49400 |
| 2026-03-20 | 19.09 | $21.19 | 76000 |
| 2026-03-19 | 18.80 | $21.27 | 26700 |
| 2026-03-18 | 18.50 | $21.00 | 34901 |
| 2026-03-17 | 18.23 | $21.61 | 48300 |
| 2026-03-16 | 18.43 | $21.76 | 30600 |
| 2026-03-13 | 18.45 | $21.41 | 27600 |
| 2026-03-12 | 18.47 | $21.49 | 23042 |
| 2026-03-11 | 18.45 | $21.57 | 34639 |
| 2026-03-10 | 18.89 | $22.21 | 68600 |
| 2026-03-09 | 19.68 | $21.98 | 103800 |
| 2026-03-06 | 20.09 | $22.11 | 75816 |
| 2026-03-05 | 20.97 | $22.16 | 98700 |
| 2026-03-04 | 22.03 | $22.68 | 104248 |
| 2026-03-03 | 23.03 | $22.10 | 122800 |
| 2026-03-02 | 23.75 | $22.21 | 25000 |
| 2026-02-27 | 24.80 | $22.20 | 44200 |
| 2026-02-26 | 26.01 | $22.90 | 268911 |
| 2026-02-25 | 26.69 | $22.76 | 74713 |
| 2026-02-24 | 27.56 | $22.20 | 23300 |
| 2026-02-23 | 28.52 | $22.16 | 33918 |
| 2026-02-20 | 29.53 | $22.81 | 74400 |
| 2026-02-19 | 30.05 | $22.65 | 30900 |
| 2026-02-18 | 30.78 | $22.23 | 23220 |
| 2026-02-17 | 31.11 | $22.51 | 29700 |
| 2026-02-13 | 31.08 | $22.28 | 26719 |
| 2026-02-12 | 31.12 | $22.30 | 47300 |
| 2026-02-11 | 31.16 | $22.44 | 38642 |
| 2026-02-10 | 30.86 | $22.56 | 71000 |
| 2026-02-09 | 30.55 | $22.68 | 46324 |
| 2026-02-06 | 30.03 | $22.86 | 37700 |
| 2026-02-05 | 29.12 | $22.60 | 61720 |
| 2026-02-04 | 28.16 | $22.86 | 53715 |
| 2026-02-03 | 26.96 | $22.71 | 96700 |
| 2026-02-02 | 25.95 | $22.38 | 137200 |
| 2026-01-30 | 24.98 | $21.41 | 92800 |
| 2026-01-29 | 24.62 | $21.16 | 113848 |
| 2026-01-28 | 24.24 | $20.75 | 62200 |
| 2026-01-27 | 24.27 | $20.61 | 89800 |
| 2026-01-26 | 24.30 | $20.17 | 40700 |
| 2026-01-23 | 24.72 | $20.51 | 62308 |
| 2026-01-22 | 24.49 | $21.20 | 133434 |
| 2026-01-21 | 24.23 | $20.21 | 64900 |
| 2026-01-20 | 24.84 | $19.85 | 17600 |
| 2026-01-16 | 25.66 | $20.31 | 18408 |
| 2026-01-15 | 26.00 | $20.42 | 42430 |
| 2026-01-14 | 26.55 | $20.06 | 16900 |
| 2026-01-13 | 27.36 | $20.05 | 35523 |
| 2026-01-12 | 28.16 | $20.03 | 23901 |
| 2026-01-09 | 29.12 | $20.03 | 12480 |
| 2026-01-08 | 29.72 | $20.31 | 23700 |
| 2026-01-07 | 30.50 | $19.79 | 30601 |
| 2026-01-06 | 31.66 | $19.86 | 49012 |
| 2026-01-05 | 32.91 | $19.86 | 38900 |
| 2026-01-02 | 33.88 | $19.86 | 18200 |
| 2025-12-31 | 34.91 | $20.36 | 26001 |
| 2025-12-30 | 35.28 | $20.40 | 20613 |
| 2025-12-29 | 35.59 | $20.71 | 13148 |
| 2025-12-26 | 35.40 | $21.01 | 11327 |
| 2025-12-24 | 35.70 | $21.11 | 6900 |
| 2025-12-23 | 35.74 | $21.00 | 64900 |
| 2025-12-22 | 35.79 | $20.97 | 45837 |
| 2025-12-19 | 35.72 | $21.42 | 60100 |
| 2025-12-18 | 35.11 | $22.00 | 49514 |
| 2025-12-17 | 33.61 | $21.76 | 29400 |
| 2025-12-16 | 32.03 | $21.74 | 41047 |
| 2025-12-15 | 30.40 | $21.75 | 61500 |
| 2025-12-12 | 28.73 | $21.50 | 57249 |
| 2025-12-11 | 27.06 | $20.67 | 34900 |
| 2025-12-10 | 25.67 | $20.38 | 76200 |
| 2025-12-09 | 24.37 | $20.07 | 26306 |
| 2025-12-08 | 22.99 | $20.05 | 26400 |
| 2025-12-05 | 22.41 | $19.82 | 44313 |
| 2025-12-04 | 21.81 | $20.05 | 69711 |
| 2025-12-03 | 20.86 | $20.10 | 62818 |
| 2025-12-02 | 19.78 | $19.72 | 39200 |
| 2025-12-01 | 19.07 | $19.58 | 52520 |
| 2025-11-28 | 18.32 | $19.49 | 6737 |
| 2025-11-26 | 17.96 | $19.48 | 24400 |
| 2025-11-25 | 17.58 | $19.43 | 62800 |
| 2025-11-24 | 17.19 | $18.80 | 20118 |
| 2025-11-21 | 17.40 | $18.93 | 33700 |
| 2025-11-20 | 17.63 | $18.61 | 22200 |
| 2025-11-19 | 18.38 | $18.21 | 15800 |
| 2025-11-18 | 18.39 | $18.20 | 16403 |
| 2025-11-17 | 18.46 | $18.15 | 13300 |
| 2025-11-14 | 18.53 | $18.69 | 20000 |
| 2025-11-13 | 18.78 | $18.47 | 29100 |
| 2025-11-12 | 19.04 | $18.32 | 28100 |
| 2025-11-11 | 18.83 | $18.19 | 23633 |
| 2025-11-10 | 18.61 | $18.15 | 22100 |
| 2025-11-07 | 18.31 | $18.12 | 48336 |
| 2025-11-06 | 17.81 | $18.18 | 50220 |
| 2025-11-05 | 17.54 | $18.58 | 21200 |
| 2025-11-04 | 17.67 | $18.66 | 19345 |
| 2025-11-03 | 17.94 | $18.84 | 18000 |
| 2025-10-31 | 18.20 | $18.55 | 227041 |
| 2025-10-30 | 18.33 | $18.58 | 38410 |
| 2025-10-29 | 18.44 | $18.53 | 42100 |
| 2025-10-28 | 18.73 | $19.13 | 31500 |
| 2025-10-27 | 19.28 | $19.33 | 44600 |
| 2025-10-24 | 20.25 | $19.40 | 48600 |
| 2025-10-23 | 21.14 | $18.65 | 27803 |
| 2025-10-22 | 21.36 | $18.89 | 44600 |
| 2025-10-21 | 21.58 | $18.54 | 30800 |
| 2025-10-20 | 21.31 | $18.14 | 23745 |
| 2025-10-17 | 20.66 | $18.31 | 19100 |
| 2025-10-16 | 20.04 | $18.40 | 22300 |
| 2025-10-15 | 19.46 | $19.18 | 20300 |
| 2025-10-14 | 19.53 | $19.32 | 29240 |
| 2025-10-13 | 19.01 | $19.03 | 15110 |
| 2025-10-10 | 18.14 | $19.01 | 30800 |
| 2025-10-09 | 17.40 | $19.68 | 28328 |
| 2025-10-08 | 16.93 | $19.68 | 16125 |
| 2025-10-07 | 16.77 | $19.95 | 12245 |
| 2025-10-06 | 16.82 | $20.01 | 25441 |
| 2025-10-03 | 16.99 | $20.27 | 34000 |
| 2025-10-02 | 17.30 | $20.31 | 27448 |
| 2025-10-01 | 17.25 | $20.41 | 37531 |
| 2025-09-30 | 17.46 | $20.83 | 24206 |
| 2025-09-29 | 18.02 | $20.78 | 10300 |
| 2025-09-26 | 18.89 | $21.03 | 24200 |
| 2025-09-25 | 19.87 | $20.99 | 15134 |
| 2025-09-24 | 20.82 | $21.10 | 12205 |
| 2025-09-23 | 21.69 | $21.27 | 39300 |
| 2025-09-22 | 22.47 | $21.42 | 50900 |
| 2025-09-19 | 23.09 | $21.55 | 130100 |
| 2025-09-18 | 23.74 | $21.09 | 64000 |
| 2025-09-17 | 24.57 | $20.94 | 85600 |
| 2025-09-16 | 25.45 | $21.21 | 72900 |
| 2025-09-15 | 26.59 | $21.30 | 29929 |
| 2025-09-12 | 27.59 | $21.69 | 14329 |
| 2025-09-11 | 28.89 | $21.70 | 10200 |
| 2025-09-10 | 30.35 | $21.61 | 29201 |
| 2025-09-09 | 31.89 | $21.92 | 9000 |
| 2025-09-08 | 32.49 | $22.07 | 16905 |
| 2025-09-05 | 32.89 | $22.13 | 15043 |
| 2025-09-04 | 33.23 | $22.31 | 17936 |
| 2025-09-03 | 33.46 | $22.32 | 18129 |
| 2025-09-02 | 33.45 | $22.39 | 26004 |
| 2025-08-29 | 33.36 | $22.65 | 13648 |
| 2025-08-28 | 33.05 | $22.58 | 14438 |
| 2025-08-27 | 32.70 | $22.86 | 14600 |
| 2025-08-26 | 31.85 | $22.93 | 11000 |
| 2025-08-25 | 30.94 | $22.70 | 6928 |
| 2025-08-22 | 29.98 | $22.79 | 38100 |
| 2025-08-21 | 29.03 | $21.75 | 6119 |
| 2025-08-20 | 28.48 | $21.77 | 10200 |
| 2025-08-19 | 28.04 | $21.69 | 7800 |
| 2025-08-18 | 27.59 | $21.31 | 7000 |
| 2025-08-15 | 27.24 | $21.30 | 8724 |
| 2025-08-14 | 26.87 | $21.43 | 16136 |
| 2025-08-13 | 26.19 | $21.74 | 16722 |
| 2025-08-12 | 25.40 | $21.43 | 26246 |
| 2025-08-11 | 24.75 | $20.42 | 13200 |
| 2025-08-08 | 24.66 | $20.24 | 24900 |
| 2025-08-07 | 24.79 | $19.70 | 23701 |
| 2025-08-06 | 25.39 | $19.70 | 22300 |
| 2025-08-05 | 25.80 | $19.75 | 23235 |
| 2025-08-04 | 26.26 | $19.95 | 17714 |
| 2025-08-01 | 26.66 | $19.92 | 24218 |
| 2025-07-31 | 27.29 | $20.20 | 19600 |
| 2025-07-30 | 27.56 | $20.41 | 19500 |
| 2025-07-29 | 27.56 | $20.55 | 12122 |
| 2025-07-28 | 27.33 | $20.75 | 19624 |
| 2025-07-25 | 26.71 | $21.16 | 14717 |
| 2025-07-24 | 25.67 | $21.30 | 17200 |
| 2025-07-23 | 24.39 | $21.66 | 29900 |
| 2025-07-22 | 22.97 | $21.41 | 56107 |
| 2025-07-21 | 21.48 | $19.99 | 16900 |
| 2025-07-18 | 21.55 | $19.68 | 11601 |
| 2025-07-17 | 21.96 | $19.61 | 27721 |
| 2025-07-16 | 22.38 | $19.56 | 15917 |
| 2025-07-15 | 23.13 | $19.51 | 22940 |
| 2025-07-14 | 23.54 | $20.01 | 10500 |
| 2025-07-11 | 23.18 | $20.00 | 17235 |
| 2025-07-10 | 22.80 | $20.31 | 19938 |
| 2025-07-09 | 22.08 | $20.21 | 14600 |
| 2025-07-08 | 21.32 | $20.25 | 41231 |
| 2025-07-07 | 20.72 | $20.20 | 56311 |
| 2025-07-03 | 20.09 | $20.73 | 10738 |
| 2025-07-02 | 19.05 | $19.97 | 52502 |
| 2025-07-01 | 18.59 | $19.43 | 53529 |
| 2025-06-30 | 18.69 | $18.90 | 27519 |
| 2025-06-27 | 19.31 | $18.90 | 849926 |
| 2025-06-26 | 19.96 | $18.68 | 17626 |
| 2025-06-25 | 21.00 | $18.50 | 35200 |
| 2025-06-24 | 21.85 | $18.65 | 36002 |
| 2025-06-23 | 22.87 | $18.51 | 42300 |
| 2025-06-20 | 23.38 | $18.30 | 17131 |
| 2025-06-18 | 23.64 | $18.23 | 14300 |
| 2025-06-17 | 23.90 | $18.00 | 18745 |
| 2025-06-16 | 23.88 | $18.20 | 18728 |
| 2025-06-13 | 24.09 | $18.25 | 14704 |
| 2025-06-12 | 24.36 | $18.46 | 18700 |
| 2025-06-11 | 24.40 | $18.45 | 12533 |
| 2025-06-10 | 24.43 | $18.48 | 34000 |
| 2025-06-09 | 24.36 | $18.26 | 13200 |
| 2025-06-06 | 24.56 | $18.20 | 23500 |
| 2025-06-05 | 24.61 | $18.20 | 29700 |
| 2025-06-04 | 24.54 | $18.46 | 28800 |
| 2025-06-03 | 24.76 | $18.90 | 23724 |
| 2025-06-02 | 25.13 | $18.70 | 54814 |
| 2025-05-30 | 25.52 | $18.91 | 11100 |
| 2025-05-29 | 26.77 | $18.95 | 30600 |
| 2025-05-28 | 28.08 | $18.94 | 24101 |
| 2025-05-27 | 29.35 | $19.38 | 36041 |
| 2025-05-23 | 30.43 | $19.40 | 22500 |
| 2025-05-22 | 31.57 | $19.42 | 28000 |
| 2025-05-21 | 32.46 | $19.50 | 13516 |
| 2025-05-20 | 33.35 | $19.82 | 13600 |
| 2025-05-19 | 34.28 | $19.30 | 32600 |
| 2025-05-16 | 35.30 | $19.39 | 18000 |
| 2025-05-15 | 35.61 | $19.62 | 15600 |
| 2025-05-14 | 36.03 | $19.80 | 31800 |
| 2025-05-13 | 35.12 | $19.73 | 52600 |
| 2025-05-12 | 34.24 | $19.44 | 10834 |
| 2025-05-09 | 33.34 | $19.05 | 16336 |
| 2025-05-08 | 32.72 | $18.95 | 31800 |
| 2025-05-07 | 32.08 | $19.00 | 24024 |
| 2025-05-06 | 31.03 | $19.23 | 15700 |
| 2025-05-05 | 29.92 | $19.04 | 14500 |
| 2025-05-02 | 28.70 | $19.61 | 41112 |
| 2025-05-01 | 27.33 | $18.91 | 54539 |
| 2025-04-30 | 26.09 | $19.12 | 38200 |
| 2025-04-29 | 24.81 | $18.89 | 14734 |
| 2025-04-28 | 23.69 | $19.10 | 30222 |
| 2025-04-25 | 22.51 | $18.65 | 68900 |
| 2025-04-24 | 21.27 | $18.71 | 39100 |
| 2025-04-23 | 20.09 | $18.36 | 30700 |
| 2025-04-22 | 19.04 | $17.79 | 24509 |
| 2025-04-21 | 18.54 | $16.64 | 21000 |
| 2025-04-17 | 18.32 | $16.46 | 20304 |
| 2025-04-16 | 18.88 | $15.48 | 5500 |
| 2025-04-15 | 18.49 | $15.32 | 12032 |
| 2025-04-14 | 18.07 | $15.35 | 3600 |
| 2025-04-11 | 17.79 | $15.30 | 14000 |
| 2025-04-10 | 17.51 | $15.59 | 11500 |
| 2025-04-09 | 17.65 | $16.30 | 14900 |
| 2025-04-08 | 17.79 | $15.27 | 12237 |
| 2025-04-07 | 16.74 | $15.62 | 18800 |
| 2025-04-04 | 15.92 | $16.36 | 18100 |
| 2025-04-03 | 15.16 | $16.06 | 11821 |
| 2025-04-02 | 14.86 | $16.87 | 13600 |
| 2025-04-01 | 15.55 | $16.75 | 17146 |
| 2025-03-31 | 16.19 | $16.72 | 17200 |
| 2025-03-28 | 16.95 | $16.86 | 20601 |
| 2025-03-27 | 17.43 | $17.05 | 4522 |
| 2025-03-26 | 17.59 | $16.82 | 2528 |
| 2025-03-25 | 17.94 | $17.05 | 3200 |
| 2025-03-24 | 17.73 | $17.32 | 8500 |
| 2025-03-21 | 17.23 | $17.28 | 14400 |
| 2025-03-20 | 16.78 | $17.25 | 4500 |
| 2025-03-19 | 15.71 | $17.37 | 9610 |
| 2025-03-18 | 14.59 | $17.29 | 39218 |
| 2025-03-17 | 13.41 | $17.19 | 8600 |
| 2025-03-14 | 12.36 | $17.12 | 41434 |
| 2025-03-13 | 11.25 | $16.60 | 6730 |
| 2025-03-12 | 10.92 | $16.58 | 25219 |
| 2025-03-11 | 10.81 | $16.34 | 8530 |
| 2025-03-10 | 11.15 | $16.34 | 20000 |
| 2025-03-07 | 11.51 | $16.34 | 4948 |
| 2025-03-06 | 11.88 | $16.39 | 5900 |
| 2025-03-05 | 12.27 | $16.42 | 10700 |
| 2025-03-04 | 12.76 | $16.34 | 15037 |
| 2025-03-03 | 13.28 | $16.34 | 5831 |
| 2025-02-28 | 13.83 | $16.48 | 9530 |
| 2025-02-27 | 14.42 | $16.31 | 6200 |
| 2025-02-26 | 15.04 | $16.58 | 10500 |
| 2025-02-25 | 15.53 | $16.32 | 7500 |
| 2025-02-24 | 15.59 | $16.24 | 8500 |
| 2025-02-21 | 15.67 | $16.24 | 8900 |
| 2025-02-20 | 15.74 | $16.65 | 5605 |
| 2025-02-19 | 16.39 | $16.80 | 15711 |
| 2025-02-18 | 17.20 | $16.65 | 8742 |
| 2025-02-14 | 17.89 | $16.65 | 21400 |
| 2025-02-13 | 18.61 | $16.63 | 1100 |
| 2025-02-12 | 19.02 | $16.60 | 4700 |
| 2025-02-11 | 19.07 | $16.57 | 6149 |
| 2025-02-10 | 19.12 | $16.49 | 9000 |
| 2025-02-07 | 19.28 | $16.56 | 7130 |
| 2025-02-06 | 19.37 | $16.80 | 7142 |
| 2025-02-05 | 19.68 | $16.74 | 7732 |
| 2025-02-04 | 19.59 | $16.34 | 13800 |
| 2025-02-03 | 19.50 | $16.34 | 28000 |
| 2025-01-31 | 19.37 | $16.61 | 11000 |
| 2025-01-30 | 19.57 | $16.96 | 15312 |
| 2025-01-29 | 19.89 | $17.36 | 8400 |
| 2025-01-28 | 20.56 | $17.17 | 4500 |
| 2025-01-27 | 21.06 | $17.10 | 5100 |
| 2025-01-24 | 21.57 | $17.50 | 9100 |
| 2025-01-23 | 22.30 | $16.84 | 11900 |
| 2025-01-22 | 22.44 | $16.95 | 5808 |
| 2025-01-21 | 22.45 | $16.80 | 7211 |
| 2025-01-17 | 22.48 | $16.82 | 9935 |
| 2025-01-16 | 22.02 | $16.48 | 1100 |
| 2025-01-15 | 21.29 | $16.72 | 4500 |
| 2025-01-14 | 20.69 | $16.52 | 6100 |
| 2025-01-13 | 20.04 | $16.71 | 3100 |
| 2025-01-10 | 19.51 | $16.84 | 5102 |
| 2025-01-08 | 19.00 | $17.17 | 4230 |
| 2025-01-07 | 18.73 | $17.31 | 30600 |
| 2025-01-06 | 18.60 | $17.56 | 2700 |
| 2025-01-03 | 18.09 | $17.45 | 10247 |
| 2025-01-02 | 17.60 | $17.66 | 10000 |
| 2024-12-31 | 17.23 | $18.10 | 4000 |
| 2024-12-30 | 17.12 | $17.76 | 7000 |
| 2024-12-27 | 17.01 | $18.03 | 3320 |
| 2024-12-26 | 17.16 | $18.42 | 2600 |
| 2024-12-24 | 17.66 | $18.41 | 4601 |
| 2024-12-23 | 18.20 | $18.51 | 3600 |
| 2024-12-20 | 18.87 | $18.80 | 12131 |
| 2024-12-19 | 19.53 | $18.30 | 9500 |
| 2024-12-18 | 19.95 | $18.20 | 11400 |
| 2024-12-17 | 20.57 | $19.91 | 11600 |
| 2024-12-16 | 20.24 | $20.39 | 14334 |
| 2024-12-13 | 19.14 | $20.46 | 15015 |
| 2024-12-12 | 18.11 | $20.40 | 33719 |
| 2024-12-11 | 17.03 | $19.99 | 36049 |
| 2024-12-10 | 16.50 | $19.35 | 15400 |
| 2024-12-09 | 16.25 | $19.11 | 9900 |
| 2024-12-06 | 16.07 | $19.15 | 9700 |
| 2024-12-05 | 15.27 | $18.90 | 11200 |
| 2024-12-04 | 14.87 | $18.55 | 10612 |
| 2024-12-03 | 14.83 | $18.72 | 8800 |
| 2024-12-02 | 14.69 | $18.70 | 19413 |
| 2024-11-29 | 14.59 | $18.59 | 1000 |
| 2024-11-27 | 14.17 | $18.42 | 3219 |
| 2024-11-26 | 13.73 | $18.62 | 4315 |
| 2024-11-25 | 13.27 | $18.42 | 11028 |
| 2024-11-22 | 12.76 | $18.40 | 6632 |
| 2024-11-21 | 12.72 | $18.35 | 16200 |
| 2024-11-20 | 12.68 | $18.12 | 3000 |
| 2024-11-19 | 12.93 | $18.20 | 8916 |
| 2024-11-18 | 13.13 | $17.76 | 4000 |
| 2024-11-15 | 13.81 | $17.40 | 6315 |
| 2024-11-14 | 14.20 | $17.64 | 2500 |
| 2024-11-13 | 14.70 | $17.65 | 9841 |
| 2024-11-12 | 15.24 | $17.60 | 11500 |
| 2024-11-11 | 15.80 | $17.60 | 9017 |
| 2024-11-08 | 16.49 | $17.95 | 2031 |
| 2024-11-07 | 16.82 | $17.85 | 3806 |
| 2024-11-06 | 17.19 | $18.20 | 30000 |
| 2024-11-05 | 17.58 | $17.47 | 1526 |
| 2024-11-04 | 18.21 | $17.45 | 11900 |
| 2024-11-01 | 18.87 | $17.27 | 12900 |
| 2024-10-31 | 19.82 | $17.27 | 9241 |
| 2024-10-30 | 20.83 | $17.84 | 6216 |
| 2024-10-29 | 21.51 | $17.60 | 6509 |
| 2024-10-28 | 22.38 | $17.76 | 6122 |
| 2024-10-25 | 23.12 | $17.99 | 7502 |
| 2024-10-24 | 23.63 | $18.47 | 4300 |
| 2024-10-23 | 23.98 | $17.95 | 2700 |
| 2024-10-22 | 24.59 | $17.95 | 10306 |
| 2024-10-21 | 25.45 | $17.58 | 4139 |
| 2024-10-18 | 26.28 | $18.81 | 2330 |
| 2024-10-17 | 25.89 | $18.56 | 10722 |
| 2024-10-16 | 25.49 | $18.15 | 9800 |
| 2024-10-15 | 25.38 | $18.10 | 10220 |
| 2024-10-14 | 25.20 | $18.15 | 1446 |
| 2024-10-11 | 25.21 | $18.00 | 2600 |
| 2024-10-10 | 25.21 | $18.15 | 13312 |
| 2024-10-09 | 25.41 | $18.46 | 1200 |
| 2024-10-08 | 25.23 | $18.21 | 8313 |
| 2024-10-07 | 25.22 | $18.15 | 4432 |
| 2024-10-04 | 25.20 | $18.26 | 1904 |
| 2024-10-03 | 25.35 | $17.75 | 8800 |
| 2024-10-02 | 25.87 | $17.73 | 3520 |
| 2024-10-01 | 26.08 | $17.85 | 5616 |
| 2024-09-30 | 26.15 | $18.45 | 11300 |
| 2024-09-27 | 26.10 | $18.16 | 4300 |
| 2024-09-26 | 26.23 | $17.84 | 6400 |
| 2024-09-25 | 26.56 | $17.47 | 8041 |
| 2024-09-24 | 26.91 | $18.68 | 4800 |
| 2024-09-23 | 26.22 | $18.80 | 9123 |
| 2024-09-20 | 25.26 | $19.10 | 27335 |
| 2024-09-19 | 23.68 | $19.60 | 40238 |
| 2024-09-18 | 22.02 | $17.34 | 20010 |
| 2024-09-17 | 21.64 | $17.10 | 14732 |
| 2024-09-16 | 21.35 | $17.29 | 2342 |
| 2024-09-13 | 20.68 | $17.40 | 19200 |
| 2024-09-12 | 19.96 | $16.95 | 21216 |
| 2024-09-11 | 19.48 | $16.86 | 945 |
| 2024-09-10 | 19.19 | $16.98 | 32500 |
| 2024-09-09 | 18.88 | $16.99 | 14409 |
| 2024-09-06 | 18.38 | $16.99 | 6503 |
| 2024-09-05 | 17.77 | $17.15 | 6710 |
| 2024-09-04 | 17.08 | $17.00 | 12041 |
| 2024-09-03 | 16.36 | $17.15 | 11841 |
| 2024-08-30 | 15.60 | $17.25 | 23600 |
| 2024-08-29 | 14.69 | $16.90 | 8400 |
| 2024-08-28 | 14.12 | $16.89 | 26815 |
| 2024-08-27 | 13.53 | $16.64 | 8400 |
| 2024-08-26 | 13.51 | $16.52 | 43637 |
| 2024-08-23 | 13.50 | $16.81 | 17800 |
| 2024-08-22 | 13.13 | $16.55 | 8623 |
| 2024-08-21 | 13.02 | $16.45 | 27900 |
| 2024-08-20 | 12.91 | $16.59 | 13447 |
| 2024-08-19 | 12.79 | $16.74 | 6400 |
| 2024-08-16 | 12.43 | $16.71 | 51600 |
| 2024-08-15 | 11.98 | $17.08 | 10900 |
| 2024-08-14 | 11.75 | $16.58 | 5500 |
| 2024-08-13 | 12.20 | $16.62 | 10700 |
| 2024-08-12 | 12.67 | $16.70 | 4600 |
| 2024-08-09 | 13.13 | $16.70 | 7100 |
| 2024-08-08 | 13.55 | $17.35 | 14300 |
| 2024-08-07 | 13.78 | $16.41 | 14300 |
| 2024-08-06 | 13.98 | $16.21 | 11000 |
| 2024-08-05 | 14.07 | $15.91 | 35821 |
| 2024-08-02 | 13.85 | $16.30 | 16600 |
| 2024-08-01 | 13.90 | $16.61 | 10400 |
| 2024-07-31 | 14.28 | $17.86 | 13423 |
| 2024-07-30 | 14.84 | $17.43 | 12937 |
| 2024-07-29 | 15.56 | $17.72 | 17700 |
| 2024-07-26 | 16.26 | $18.18 | 10322 |
| 2024-07-25 | 16.20 | $18.07 | 8231 |
| 2024-07-24 | 16.13 | $18.02 | 4000 |
| 2024-07-23 | 16.10 | $18.10 | 16307 |
| 2024-07-22 | 15.74 | $17.90 | 15502 |
| 2024-07-19 | 15.51 | $17.82 | 28127 |
| 2024-07-18 | 15.07 | $17.84 | 4600 |
| 2024-07-17 | 14.51 | $18.18 | 10400 |
| 2024-07-16 | 13.83 | $18.33 | 9600 |
| 2024-07-15 | 13.02 | $17.96 | 17038 |
| 2024-07-12 | 12.39 | $17.34 | 13400 |
| 2024-07-11 | 11.97 | $17.64 | 15133 |
| 2024-07-10 | 11.53 | $16.88 | 9138 |
| 2024-07-09 | 11.83 | $16.32 | 17600 |
| 2024-07-08 | 12.25 | $16.26 | 14000 |
| 2024-07-05 | 12.80 | $16.54 | 21146 |
| 2024-07-03 | 13.23 | $16.76 | 14600 |
| 2024-07-02 | 13.69 | $16.82 | 57530 |
| 2024-07-01 | 14.17 | $16.76 | 52818 |
| 2024-06-28 | 14.30 | $17.73 | 888146 |
| 2024-06-27 | 13.68 | $18.81 | 38900 |
| 2024-06-26 | 12.39 | $18.04 | 54500 |
| 2024-06-25 | 11.32 | $17.80 | 27000 |
| 2024-06-24 | 10.82 | $17.23 | 18300 |
| 2024-06-21 | 10.53 | $16.43 | 42506 |
| 2024-06-20 | 10.57 | $16.76 | 18024 |
| 2024-06-18 | 10.91 | $16.09 | 17600 |
| 2024-06-17 | 10.99 | $16.22 | 20100 |
| 2024-06-14 | 11.08 | $15.78 | 21100 |
| 2024-06-13 | 11.01 | $16.33 | 13529 |
| 2024-06-12 | 11.43 | $16.77 | 12937 |
| 2024-06-11 | 11.43 | $16.60 | 22700 |
| 2024-06-10 | 11.74 | $16.18 | 12900 |
| 2024-06-07 | 12.00 | $16.50 | 11400 |
| 2024-06-06 | 12.58 | $16.74 | 83848 |
| 2024-06-05 | 13.18 | $16.36 | 62146 |
| 2024-06-04 | 13.82 | $16.15 | 34000 |
| 2024-06-03 | 14.17 | $16.45 | 27049 |
| 2024-05-31 | 14.88 | $16.90 | 28000 |
| 2024-05-30 | 15.41 | $16.73 | 21443 |
| 2024-05-29 | 15.83 | $16.55 | 27600 |
| 2024-05-28 | 16.26 | $16.82 | 34200 |
| 2024-05-24 | 17.03 | $17.45 | 22000 |
| 2024-05-23 | 17.67 | $17.20 | 30100 |
| 2024-05-22 | 18.08 | $18.00 | 20742 |
| 2024-05-21 | 17.77 | $17.85 | 18847 |
| 2024-05-20 | 17.59 | $17.85 | 18717 |
| 2024-05-17 | 17.39 | $17.54 | 13800 |
| 2024-05-16 | 17.56 | $17.25 | 13000 |
| 2024-05-15 | 18.08 | $17.25 | 20900 |
| 2024-05-14 | 18.65 | $17.10 | 19501 |
| 2024-05-13 | 19.50 | $16.70 | 14628 |
| 2024-05-10 | 20.33 | $16.70 | 17214 |
| 2024-05-09 | 21.01 | $16.65 | 17924 |
| 2024-05-08 | 21.67 | $16.50 | 31807 |
| 2024-05-07 | 22.36 | $16.51 | 24245 |
| 2024-05-06 | 22.87 | $16.50 | 8030 |
| 2024-05-03 | 23.42 | $16.56 | 16318 |
| 2024-05-02 | 23.84 | $16.18 | 24935 |
| 2024-05-01 | 23.88 | $15.87 | 27906 |
| 2024-04-30 | 23.84 | $15.27 | 43516 |
| 2024-04-29 | 22.64 | $15.25 | 71701 |
| 2024-04-26 | 21.55 | $15.90 | 36000 |
| 2024-04-25 | 20.65 | $15.61 | 33925 |
| 2024-04-24 | 19.54 | $15.89 | 45702 |
| 2024-04-23 | 18.56 | $16.36 | 49800 |
| 2024-04-22 | 17.53 | $15.60 | 63900 |
| 2024-04-19 | 16.45 | $17.23 | 34903 |
| 2024-04-18 | 16.66 | $16.86 | 21118 |
| 2024-04-17 | 15.89 | $16.58 | 25200 |
| 2024-04-16 | 15.07 | $16.87 | 26101 |
| 2024-04-15 | 14.38 | $17.01 | 65700 |
| 2024-04-12 | 13.52 | $16.82 | 14736 |
| 2024-04-11 | 12.82 | $17.09 | 13500 |
| 2024-04-10 | 12.37 | $17.18 | 47739 |
| 2024-04-09 | 11.90 | $17.61 | 17041 |
| 2024-04-08 | 11.93 | $17.67 | 50800 |
| 2024-04-05 | 11.98 | $17.82 | 6100 |
| 2024-04-04 | 12.35 | $17.85 | 14725 |
| 2024-04-03 | 12.75 | $17.84 | 16713 |
| 2024-04-02 | 13.24 | $18.05 | 24600 |
| 2024-04-01 | 13.75 | $17.97 | 17505 |
| 2024-03-28 | 14.27 | $18.16 | 13906 |
| 2024-03-27 | 14.93 | $18.01 | 16241 |
| 2024-03-26 | 15.53 | $17.70 | 17229 |
| 2024-03-25 | 15.89 | $17.85 | 12900 |
| 2024-03-22 | 16.47 | $18.01 | 13407 |
| 2024-03-21 | 17.05 | $18.39 | 38600 |
| 2024-03-20 | 17.89 | $18.24 | 36525 |
| 2024-03-19 | 18.79 | $17.83 | 16905 |
| 2024-03-18 | 19.45 | $17.92 | 10400 |
| 2024-03-15 | 20.29 | $18.37 | 58047 |
| 2024-03-14 | 21.14 | $17.92 | 18600 |
| 2024-03-13 | 22.13 | $18.62 | 20800 |
| 2024-03-12 | 23.15 | $18.11 | 33000 |
| 2024-03-11 | 24.13 | $17.97 | 10600 |
| 2024-03-08 | 25.09 | $18.16 | 15400 |
| 2024-03-07 | 26.19 | $18.29 | 32900 |
| 2024-03-06 | 26.95 | $18.19 | 24444 |
| 2024-03-05 | 27.70 | $18.00 | 14400 |
| 2024-03-04 | 28.27 | $17.84 | 15300 |
| 2024-03-01 | 28.71 | $17.99 | 29419 |
| 2024-02-29 | 29.34 | $18.02 | 12100 |
| 2024-02-28 | 30.00 | $17.94 | 8706 |
| 2024-02-27 | 30.48 | $17.98 | 18600 |
| 2024-02-26 | 31.05 | $18.00 | 13100 |
| 2024-02-23 | 31.64 | $18.10 | 5620 |
| 2024-02-22 | 31.72 | $18.08 | 25900 |
| 2024-02-21 | 31.81 | $18.11 | 23907 |
| 2024-02-20 | 31.90 | $18.00 | 25200 |
| 2024-02-16 | 32.02 | $18.61 | 9000 |
| 2024-02-15 | 32.46 | $19.02 | 9300 |
| 2024-02-14 | 32.79 | $18.50 | 9200 |
| 2024-02-13 | 32.73 | $17.91 | 27700 |
| 2024-02-12 | 32.67 | $19.33 | 14314 |
| 2024-02-09 | 32.94 | $18.52 | 14100 |
| 2024-02-08 | 32.75 | $18.14 | 10700 |
| 2024-02-07 | 32.03 | $18.10 | 20900 |
| 2024-02-06 | 31.27 | $18.20 | 34200 |
| 2024-02-05 | 30.61 | $19.47 | 42518 |
| 2024-02-02 | 30.13 | $19.01 | 29021 |
| 2024-02-01 | 28.76 | $18.69 | 37608 |
| 2024-01-31 | 27.35 | $18.52 | 21926 |
| 2024-01-30 | 25.92 | $20.07 | 7300 |
| 2024-01-29 | 24.85 | $20.17 | 35035 |
| 2024-01-26 | 23.76 | $21.72 | 2700 |
| 2024-01-25 | 23.41 | $21.99 | 10343 |
| 2024-01-24 | 23.13 | $21.95 | 6700 |
| 2024-01-23 | 22.84 | $21.91 | 8132 |
| 2024-01-22 | 22.64 | $21.99 | 26623 |
| 2024-01-19 | 22.43 | $22.11 | 10500 |
| 2024-01-18 | 22.57 | $21.52 | 21100 |
| 2024-01-17 | 22.22 | $21.77 | 13400 |
| 2024-01-16 | 22.08 | $22.79 | 8315 |
| 2024-01-12 | 22.01 | $21.88 | 11200 |
| 2024-01-11 | 22.08 | $23.14 | 6725 |
| 2024-01-10 | 22.88 | $23.50 | 14500 |
| 2024-01-09 | 23.73 | $23.12 | 20000 |
| 2024-01-08 | 24.69 | $24.27 | 19700 |
| 2024-01-05 | 25.77 | $23.54 | 36421 |
| 2024-01-04 | 26.84 | $23.26 | 7700 |
| 2024-01-03 | 27.87 | $23.16 | 22700 |
| 2024-01-02 | 29.14 | $24.83 | 5013 |
| 2023-12-29 | 29.50 | $24.81 | 7919 |
| 2023-12-28 | 29.87 | $24.78 | 5515 |
| 2023-12-27 | 29.39 | $25.00 | 5315 |
| 2023-12-26 | 28.61 | $24.98 | 7600 |
| 2023-12-22 | 27.79 | $25.00 | 10500 |
| 2023-12-21 | 26.93 | $24.66 | 10108 |
| 2023-12-20 | 26.03 | $24.62 | 14400 |
| 2023-12-19 | 25.06 | $24.78 | 10800 |
| 2023-12-18 | 23.64 | $24.67 | 27000 |
| 2023-12-15 | 22.14 | $25.75 | 84800 |
| 2023-12-14 | 20.56 | $24.78 | 62000 |
| 2023-12-13 | 19.33 | $24.09 | 45000 |
| 2023-12-12 | 18.18 | $22.12 | 13100 |
| 2023-12-11 | 18.21 | $21.91 | 14307 |
| 2023-12-08 | 18.24 | $22.77 | 13043 |
| 2023-12-07 | 18.24 | $22.25 | 14332 |
| 2023-12-06 | 18.80 | $21.83 | 14500 |
| 2023-12-05 | 19.57 | $22.05 | 8800 |
| 2023-12-04 | 19.93 | $22.00 | 4839 |
| 2023-12-01 | 20.32 | $21.90 | 7710 |
| 2023-11-30 | 20.82 | $20.82 | 7200 |
| 2023-11-29 | 21.83 | $21.24 | 7815 |
| 2023-11-28 | 22.91 | $20.75 | 8949 |
| 2023-11-27 | 24.05 | $21.54 | 33429 |
| 2023-11-24 | 24.43 | $21.98 | 6426 |
| 2023-11-22 | 24.35 | $22.08 | 12800 |
| 2023-11-21 | 24.33 | $22.02 | 12700 |
| 2023-11-20 | 24.08 | $22.24 | 16132 |
| 2023-11-17 | 23.93 | $22.13 | 12400 |
| 2023-11-16 | 23.85 | $21.55 | 11137 |
| 2023-11-15 | 24.03 | $21.66 | 18300 |
| 2023-11-14 | 23.97 | $22.29 | 18700 |
| 2023-11-13 | 23.99 | $20.77 | 3205 |
| 2023-11-10 | 25.16 | $20.49 | 10500 |
| 2023-11-09 | 26.40 | $20.15 | 4700 |
| 2023-11-08 | 27.60 | $20.75 | 3648 |
| 2023-11-07 | 28.88 | $20.96 | 6000 |
| 2023-11-06 | 29.96 | $20.77 | 6740 |
| 2023-11-03 | 31.21 | $20.82 | 30500 |
| 2023-11-02 | 32.68 | $19.81 | 18035 |
| 2023-11-01 | 33.41 | $19.32 | 6835 |
| 2023-10-31 | 33.71 | $19.28 | 12712 |
| 2023-10-30 | 34.02 | $19.41 | 9112 |
| 2023-10-27 | 34.89 | $19.13 | 8000 |
| 2023-10-26 | 35.70 | $19.15 | 32100 |
| 2023-10-25 | 36.55 | $19.06 | 14400 |
| 2023-10-24 | 37.44 | $19.00 | 17200 |
| 2023-10-23 | 38.39 | $18.80 | 19900 |
| 2023-10-20 | 38.78 | $18.76 | 16000 |
| 2023-10-19 | 38.71 | $19.11 | 8606 |
| 2023-10-18 | 39.08 | $19.14 | 16416 |
| 2023-10-17 | 38.50 | $19.26 | 45504 |
| 2023-10-16 | 38.08 | $19.20 | 22808 |
| 2023-10-13 | 37.64 | $19.16 | 25000 |
| 2023-10-12 | 36.21 | $19.31 | 30501 |
| 2023-10-11 | 34.97 | $19.85 | 13649 |
| 2023-10-10 | 33.92 | $20.10 | 15200 |
| 2023-10-09 | 32.95 | $20.16 | 17300 |
| 2023-10-06 | 31.84 | $20.41 | 15634 |
| 2023-10-05 | 30.67 | $20.25 | 16500 |
| 2023-10-04 | 29.33 | $20.22 | 22300 |
| 2023-10-03 | 27.93 | $19.81 | 13849 |
| 2023-10-02 | 26.58 | $20.48 | 13400 |
| 2023-09-29 | 25.52 | $20.54 | 14200 |
| 2023-09-28 | 24.54 | $20.79 | 12506 |
| 2023-09-27 | 23.41 | $20.73 | 20233 |
| 2023-09-26 | 22.30 | $20.91 | 36124 |
| 2023-09-25 | 21.13 | $21.80 | 7309 |
| 2023-09-22 | 20.88 | $22.01 | 7200 |
| 2023-09-21 | 20.88 | $22.03 | 4200 |
| 2023-09-20 | 20.91 | $22.26 | 14809 |
| 2023-09-19 | 20.95 | $22.11 | 6733 |
| 2023-09-18 | 20.99 | $22.19 | 3835 |
| 2023-09-15 | 21.22 | $22.80 | 52200 |
| 2023-09-14 | 21.47 | $22.21 | 4800 |
| 2023-09-13 | 21.06 | $21.84 | 11500 |
| 2023-09-12 | 20.36 | $22.29 | 3100 |
| 2023-09-11 | 20.02 | $22.49 | 5203 |
| 2023-09-08 | 19.73 | $22.51 | 4800 |
| 2023-09-07 | 19.43 | $22.09 | 39100 |
| 2023-09-06 | 18.77 | $22.07 | 13400 |
| 2023-09-05 | 18.07 | $22.71 | 4700 |
| 2023-09-01 | 17.88 | $22.75 | 7801 |
| 2023-08-31 | 17.58 | $22.62 | 7638 |
| 2023-08-30 | 17.30 | $22.74 | 5700 |
| 2023-08-29 | 17.12 | $23.00 | 5505 |
| 2023-08-28 | 16.93 | $22.67 | 5840 |
| 2023-08-25 | 16.59 | $22.71 | 8500 |
| 2023-08-24 | 16.23 | $22.30 | 6500 |
| 2023-08-23 | 15.28 | $22.30 | 7942 |
| 2023-08-22 | 14.12 | $22.43 | 5900 |
| 2023-08-21 | 13.03 | $22.98 | 8800 |
| 2023-08-18 | 12.37 | $22.99 | 29711 |
| 2023-08-17 | 11.66 | $22.24 | 9229 |
| 2023-08-16 | 10.92 | $22.89 | 15460 |
| 2023-08-15 | 10.06 | $23.03 | 16600 |
| 2023-08-14 | 9.85 | $23.76 | 11520 |
| 2023-08-11 | 10.25 | $23.92 | 25925 |
| 2023-08-10 | 10.69 | $23.90 | 11311 |
| 2023-08-09 | 11.13 | $23.87 | 14500 |
| 2023-08-08 | 11.60 | $23.97 | 14806 |
| 2023-08-07 | 11.83 | $24.24 | 23900 |
| 2023-08-04 | 11.91 | $24.02 | 18231 |
| 2023-08-03 | 12.18 | $23.83 | 6014 |
| 2023-08-02 | 12.70 | $23.95 | 9200 |
| 2023-08-01 | 13.01 | $24.02 | 8942 |
| 2023-07-31 | 13.33 | $23.87 | 21600 |
| 2023-07-28 | 13.63 | $24.11 | 18512 |
| 2023-07-27 | 13.93 | $24.39 | 50600 |
| 2023-07-26 | 13.55 | $24.29 | 27638 |
| 2023-07-25 | 13.18 | $24.00 | 11900 |
| 2023-07-24 | 12.93 | $24.08 | 12519 |
| 2023-07-21 | 12.67 | $24.31 | 14518 |
| 2023-07-20 | 12.57 | $23.92 | 26706 |
| 2023-07-19 | 12.85 | $23.65 | 36500 |
| 2023-07-18 | 12.86 | $23.57 | 10905 |
| 2023-07-17 | 13.12 | $22.81 | 9335 |
| 2023-07-14 | 13.79 | $22.70 | 16944 |
| 2023-07-13 | 14.50 | $23.24 | 9201 |
| 2023-07-12 | 15.03 | $22.46 | 17124 |
| 2023-07-11 | 15.66 | $22.83 | 20021 |
| 2023-07-10 | 16.22 | $22.63 | 21401 |
| 2023-07-07 | 16.69 | $22.63 | 41639 |
| 2023-07-06 | 17.31 | $22.17 | 10900 |
| 2023-07-05 | 17.46 | $22.59 | 27836 |
| 2023-07-03 | 17.75 | $22.69 | 10300 |
| 2023-06-30 | 18.24 | $22.66 | 14040 |
| 2023-06-29 | 18.44 | $22.57 | 12800 |
| 2023-06-28 | 18.62 | $22.97 | 19225 |
| 2023-06-27 | 19.05 | $22.91 | 40641 |
| 2023-06-26 | 19.45 | $22.36 | 34422 |
| 2023-06-23 | 19.99 | $21.79 | 741036 |
| 2023-06-22 | 20.54 | $23.05 | 27424 |
| 2023-06-21 | 20.88 | $23.05 | 102100 |
| 2023-06-20 | 20.96 | $23.12 | 33220 |
| 2023-06-16 | 21.06 | $23.25 | 57848 |
| 2023-06-15 | 21.27 | $23.24 | 15400 |
| 2023-06-14 | 21.52 | $22.66 | 26047 |
| 2023-06-13 | 21.66 | $23.37 | 22900 |
| 2023-06-12 | 21.23 | $23.11 | 70203 |
| 2023-06-09 | 20.93 | $23.14 | 12526 |
| 2023-06-08 | 20.88 | $23.19 | 14538 |
| 2023-06-07 | 20.75 | $23.00 | 40300 |
| 2023-06-06 | 20.88 | $22.58 | 4700 |
| 2023-06-05 | 21.26 | $21.99 | 38222 |
| 2023-06-02 | 21.63 | $22.76 | 18200 |
| 2023-06-01 | 22.11 | $21.41 | 10600 |
| 2023-05-31 | 22.89 | $21.07 | 31300 |
| 2023-05-30 | 23.48 | $21.11 | 87900 |
| 2023-05-26 | 24.20 | $22.22 | 10505 |
| 2023-05-25 | 25.27 | $22.00 | 12100 |
| 2023-05-24 | 26.46 | $21.90 | 23600 |
| 2023-05-23 | 27.79 | $21.96 | 8100 |
| 2023-05-22 | 29.19 | $21.71 | 19333 |
| 2023-05-19 | 30.51 | $21.14 | 15200 |
| 2023-05-18 | 31.57 | $21.30 | 15937 |
| 2023-05-17 | 32.79 | $21.50 | 6900 |
| 2023-05-16 | 33.98 | $20.57 | 11231 |
| 2023-05-15 | 34.67 | $20.65 | 6500 |
| 2023-05-12 | 35.20 | $19.97 | 11100 |
| 2023-05-11 | 35.75 | $20.00 | 7233 |
| 2023-05-10 | 35.93 | $20.10 | 8200 |
| 2023-05-09 | 36.12 | $19.86 | 7400 |
| 2023-05-08 | 36.06 | $20.34 | 7200 |
| 2023-05-05 | 36.18 | $20.49 | 33043 |
| 2023-05-04 | 36.31 | $19.90 | 12249 |
| 2023-05-03 | 35.92 | $20.15 | 5800 |
| 2023-05-02 | 35.75 | $20.12 | 19800 |
| 2023-05-01 | 35.56 | $21.09 | 13820 |
| 2023-04-28 | 35.87 | $21.49 | 29000 |
| 2023-04-27 | 36.27 | $21.28 | 14300 |
| 2023-04-26 | 36.10 | $20.77 | 30200 |
| 2023-04-25 | 35.92 | $20.55 | 38439 |
| 2023-04-24 | 35.14 | $21.52 | 23802 |
| 2023-04-21 | 34.69 | $21.37 | 18300 |
| 2023-04-20 | 34.21 | $21.62 | 49700 |
| 2023-04-19 | 33.71 | $22.27 | 63500 |
| 2023-04-18 | 33.81 | $22.80 | 17000 |
| 2023-04-17 | 34.25 | $22.90 | 26106 |
| 2023-04-14 | 34.38 | $22.52 | 16100 |
| 2023-04-13 | 34.35 | $22.45 | 16129 |
| 2023-04-12 | 34.18 | $22.65 | 15911 |
| 2023-04-11 | 34.01 | $22.82 | 25235 |
| 2023-04-10 | 33.97 | $22.90 | 36700 |
| 2023-04-06 | 33.59 | $22.65 | 17002 |
| 2023-04-05 | 33.26 | $22.31 | 31237 |
| 2023-04-04 | 32.91 | $22.86 | 55036 |
| 2023-04-03 | 32.77 | $23.85 | 20700 |
| 2023-03-31 | 32.97 | $23.49 | 7647 |
| 2023-03-30 | 32.55 | $23.49 | 16339 |
| 2023-03-29 | 32.10 | $24.13 | 19535 |
| 2023-03-28 | 31.93 | $24.24 | 13832 |
| 2023-03-27 | 31.57 | $24.19 | 3629 |
| 2023-03-24 | 31.24 | $24.29 | 18700 |
| 2023-03-23 | 30.76 | $24.24 | 23000 |
| 2023-03-22 | 30.27 | $24.05 | 27500 |
| 2023-03-21 | 29.75 | $23.38 | 10104 |
| 2023-03-20 | 28.79 | $22.70 | 28303 |
| 2023-03-17 | 27.65 | $23.57 | 12800 |
| 2023-03-16 | 26.79 | $24.50 | 13100 |
| 2023-03-15 | 25.87 | $23.16 | 37100 |
| 2023-03-14 | 23.74 | $23.63 | 36738 |
| 2023-03-13 | 21.74 | $23.84 | 18000 |
| 2023-03-10 | 19.35 | $25.99 | 34200 |
| 2023-03-09 | 16.83 | $27.35 | 27500 |
| 2023-03-08 | 15.78 | $28.85 | 15300 |
| 2023-03-07 | 15.97 | $28.94 | 7433 |
| 2023-03-06 | 16.24 | $29.08 | 9800 |
| 2023-03-03 | 16.47 | $28.83 | 4722 |
| 2023-03-02 | 16.96 | $29.05 | 7444 |
| 2023-03-01 | 17.60 | $29.33 | 4800 |
| 2023-02-28 | 18.21 | $29.57 | 6800 |
| 2023-02-27 | 18.85 | $29.32 | 7810 |
| 2023-02-24 | 19.50 | $29.61 | 5442 |
| 2023-02-23 | 20.20 | $29.63 | 4926 |
| 2023-02-22 | 20.94 | $29.35 | 4800 |
| 2023-02-21 | 21.81 | $29.68 | 13449 |
| 2023-02-17 | 22.74 | $29.50 | 7806 |
| 2023-02-16 | 23.92 | $29.39 | 12738 |
| 2023-02-15 | 25.16 | $29.39 | 9622 |
| 2023-02-14 | 25.15 | $29.42 | 11035 |
| 2023-02-13 | 25.15 | $29.40 | 16647 |
| 2023-02-10 | 25.14 | $29.54 | 8400 |
| 2023-02-09 | 24.78 | $29.43 | 14500 |
| 2023-02-08 | 24.50 | $29.63 | 12942 |
| 2023-02-07 | 24.22 | $29.32 | 25946 |
| 2023-02-06 | 23.47 | $29.33 | 20500 |
| 2023-02-03 | 22.77 | $29.08 | 8622 |
| 2023-02-02 | 22.09 | $29.11 | 4100 |
| 2023-02-01 | 21.69 | $28.75 | 14100 |
| 2023-01-31 | 21.40 | $28.70 | 12623 |
| 2023-01-30 | 21.14 | $28.70 | 27237 |
| 2023-01-27 | 20.70 | $28.89 | 12500 |
| 2023-01-26 | 20.75 | $28.75 | 8600 |
| 2023-01-25 | 20.84 | $28.74 | 14608 |
| 2023-01-24 | 20.64 | $29.00 | 27509 |
| 2023-01-23 | 20.44 | $28.35 | 31900 |
| 2023-01-20 | 20.23 | $28.08 | 14412 |
| 2023-01-19 | 20.96 | $27.38 | 13900 |
| 2023-01-18 | 21.41 | $27.65 | 5300 |
| 2023-01-17 | 22.34 | $27.71 | 4407 |
| 2023-01-13 | 23.33 | $27.98 | 4900 |
| 2023-01-12 | 24.27 | $28.14 | 17500 |
| 2023-01-11 | 25.27 | $27.68 | 11200 |
| 2023-01-10 | 26.40 | $27.27 | 16748 |
| 2023-01-09 | 27.09 | $27.04 | 49700 |
| 2023-01-06 | 27.53 | $26.88 | 24429 |
| 2023-01-05 | 27.39 | $26.63 | 80224 |
| 2023-01-04 | 27.26 | $27.25 | 8648 |
| 2023-01-03 | 27.51 | $27.24 | 11832 |
| 2022-12-30 | 27.92 | $27.49 | 2800 |
| 2022-12-29 | 28.47 | $27.15 | 4100 |
| 2022-12-28 | 29.06 | $27.06 | 6300 |
| 2022-12-27 | 29.63 | $27.14 | 8334 |
| 2022-12-23 | 30.29 | $27.36 | 2100 |
| 2022-12-22 | 31.19 | $27.54 | 7438 |
| 2022-12-21 | 32.14 | $27.85 | 3500 |
| 2022-12-20 | 33.83 | $27.97 | 7623 |
| 2022-12-19 | 35.47 | $27.64 | 9107 |
| 2022-12-16 | 37.20 | $27.89 | 6500 |
| 2022-12-15 | 38.84 | $27.81 | 4808 |
| 2022-12-14 | 40.56 | $28.05 | 6600 |
| 2022-12-13 | 41.99 | $28.04 | 9411 |
| 2022-12-12 | 43.50 | $28.50 | 1200 |
| 2022-12-09 | 44.72 | $28.14 | 5817 |
| 2022-12-08 | 46.11 | $28.10 | 8925 |
| 2022-12-07 | 47.57 | $28.30 | 6342 |
| 2022-12-06 | 48.84 | $28.25 | 6033 |
| 2022-12-05 | 50.18 | $28.23 | 14649 |
| 2022-12-02 | 51.50 | $28.70 | 2603 |
| 2022-12-01 | 51.97 | $28.73 | 4200 |
| 2022-11-30 | 52.47 | $28.90 | 6204 |
| 2022-11-29 | 52.91 | $28.84 | 23500 |
| 2022-11-28 | 53.37 | $28.70 | 18700 |
| 2022-11-25 | 53.52 | $28.68 | 15100 |
| 2022-11-23 | 53.06 | $29.00 | 7637 |
| 2022-11-22 | 52.47 | $29.00 | 70600 |
| 2022-11-21 | 51.84 | $29.00 | 36100 |
| 2022-11-18 | 51.20 | $29.15 | 20000 |
| 2022-11-17 | 50.16 | $28.80 | 7923 |
| 2022-11-16 | 49.63 | $28.85 | 8400 |
| 2022-11-15 | 49.07 | $28.49 | 17000 |
| 2022-11-14 | 48.47 | $28.55 | 10547 |
| 2022-11-11 | 47.92 | $28.63 | 2000 |
| 2022-11-10 | 47.28 | $28.37 | 32436 |
| 2022-11-09 | 46.61 | $28.32 | 17024 |
| 2022-11-08 | 45.94 | $28.10 | 27600 |
| 2022-11-07 | 45.25 | $28.11 | 31044 |
| 2022-11-04 | 44.64 | $27.45 | 14100 |
| 2022-11-03 | 44.11 | $27.42 | 40000 |
| 2022-11-02 | 43.17 | $27.90 | 15500 |
| 2022-11-01 | 41.56 | $27.90 | 5600 |
| 2022-10-31 | 39.88 | $27.78 | 24135 |
| 2022-10-28 | 38.10 | $27.80 | 17600 |
| 2022-10-27 | 36.33 | $28.10 | 19400 |
| 2022-10-26 | 34.46 | $27.52 | 24500 |
| 2022-10-25 | 32.67 | $25.40 | 41300 |
| 2022-10-24 | 31.22 | $25.63 | 83442 |
| 2022-10-21 | 29.66 | $25.17 | 90100 |
| 2022-10-20 | 28.03 | $24.93 | 12900 |
| 2022-10-19 | 27.97 | $24.65 | 24800 |
| 2022-10-18 | 27.89 | $25.00 | 178000 |
| 2022-10-17 | 27.83 | $24.88 | 12400 |
| 2022-10-14 | 28.17 | $23.00 | 2400 |
| 2022-10-13 | 28.17 | $22.96 | 6704 |
| 2022-10-12 | 28.32 | $22.96 | 2238 |
| 2022-10-11 | 28.42 | $22.70 | 1900 |
| 2022-10-10 | 28.27 | $22.57 | 1300 |
| 2022-10-07 | 27.81 | $22.51 | 9012 |
| 2022-10-06 | 27.33 | $23.06 | 8413 |
| 2022-10-05 | 27.17 | $23.11 | 20300 |
| 2022-10-04 | 27.05 | $22.88 | 14800 |
| 2022-10-03 | 26.76 | $23.00 | 4347 |
| 2022-09-30 | 25.49 | $22.81 | 5400 |
| 2022-09-29 | 24.15 | $23.06 | 3900 |
| 2022-09-28 | 22.94 | $23.15 | 6740 |
| 2022-09-27 | 21.66 | $23.42 | — |
| 2022-09-26 | 20.86 | $23.42 | 3525 |
| 2022-09-23 | 20.03 | $23.26 | 6625 |
| 2022-09-22 | 19.27 | $23.37 | 7900 |
| 2022-09-21 | 18.61 | $23.55 | 1120 |
| 2022-09-20 | 18.16 | $23.85 | 2138 |
| 2022-09-19 | 17.85 | $23.80 | 1613 |
| 2022-09-16 | 17.20 | $23.80 | 8600 |
| 2022-09-15 | 16.50 | $23.89 | 700 |
| 2022-09-14 | 15.77 | $23.66 | 6700 |
| 2022-09-13 | 15.15 | $23.85 | 6033 |
| 2022-09-12 | 14.69 | $23.90 | 4018 |
| 2022-09-09 | 14.26 | $23.90 | 46200 |
| 2022-09-08 | 13.68 | $23.92 | 5445 |
| 2022-09-07 | 13.34 | $24.28 | 4205 |
| 2022-09-06 | 13.34 | $24.48 | 5600 |
| 2022-09-02 | 13.36 | $24.50 | 742 |
| 2022-09-01 | 13.66 | $24.40 | 5306 |
| 2022-08-31 | 13.83 | $24.22 | 2000 |
| 2022-08-30 | 14.15 | $24.12 | 70700 |
| 2022-08-29 | 14.48 | $24.35 | 17846 |
| 2022-08-26 | 15.09 | $24.45 | 10643 |
| 2022-08-25 | 15.58 | $24.25 | 7524 |
| 2022-08-24 | 16.10 | $24.50 | 1300 |
| 2022-08-23 | 16.90 | $24.60 | 8200 |
| 2022-08-22 | 17.74 | $24.80 | 3600 |
| 2022-08-19 | 18.27 | $24.80 | 155 |
| 2022-08-18 | 18.32 | $24.80 | 1700 |
| 2022-08-17 | 18.38 | $24.70 | 1900 |
| 2022-08-16 | 17.73 | $24.70 | 26438 |
| 2022-08-15 | 17.05 | $24.21 | 12704 |
| 2022-08-12 | 16.83 | $24.19 | 13000 |
| 2022-08-11 | 16.61 | $24.00 | 2939 |
| 2022-08-10 | 16.37 | $24.16 | 2100 |
| 2022-08-09 | 15.59 | $23.70 | 11900 |
| 2022-08-08 | 14.77 | $23.65 | 832 |
| 2022-08-05 | 14.18 | $23.47 | 2643 |
| 2022-08-04 | 13.73 | $23.05 | 1009 |
| 2022-08-03 | 13.71 | $23.05 | 54200 |
| 2022-08-02 | 13.70 | $22.88 | 5800 |
| 2022-08-01 | 13.65 | $23.00 | 268724 |
| 2022-07-29 | 13.77 | $23.14 | 1100 |
| 2022-07-28 | 13.71 | $23.21 | 12736 |
| 2022-07-27 | 13.65 | $23.00 | 8108 |
| 2022-07-26 | 14.05 | $22.84 | 8000 |
| 2022-07-25 | 14.37 | $22.65 | 16500 |
| 2022-07-22 | 14.87 | $22.46 | 127 |
| 2022-07-21 | 15.30 | $22.46 | 7800 |
| 2022-07-20 | 15.77 | $22.54 | 13228 |
| 2022-07-19 | 16.15 | $22.61 | 12700 |
| 2022-07-18 | 16.55 | $22.75 | 13443 |
| 2022-07-15 | 15.82 | $22.88 | 18100 |
| 2022-07-14 | 15.05 | $22.96 | 6341 |
| 2022-07-13 | 14.93 | $22.61 | 4320 |
| 2022-07-12 | 15.58 | $22.60 | 6500 |
| 2022-07-11 | 16.26 | $22.34 | 5100 |
| 2022-07-08 | 16.78 | $22.48 | 36212 |
| 2022-07-07 | 17.33 | $22.60 | 4600 |
| 2022-07-06 | 17.52 | $22.56 | 1800 |
| 2022-07-05 | 17.73 | $22.61 | 1600 |
| 2022-07-01 | 18.03 | $22.70 | 500 |
| 2022-06-30 | 18.18 | $22.77 | 1522 |
| 2022-06-29 | 18.34 | $23.00 | 2205 |
| 2022-06-28 | 18.55 | $22.80 | 5600 |
| 2022-06-27 | 18.46 | $22.75 | 7522 |
| 2022-06-24 | 18.74 | $22.50 | 18203 |
| 2022-06-23 | 19.02 | $22.35 | 3300 |
| 2022-06-22 | 19.60 | $22.70 | 7300 |
| 2022-06-21 | 20.14 | $22.70 | 58700 |
| 2022-06-17 | 20.71 | $23.86 | 16600 |
| 2022-06-16 | 20.19 | $23.68 | 1925 |
| 2022-06-15 | 19.37 | $23.63 | 2708 |
| 2022-06-14 | 18.68 | $23.53 | 4721 |
| 2022-06-13 | 17.96 | $23.81 | 900 |
| 2022-06-10 | 18.35 | $24.13 | 2300 |
| 2022-06-09 | 18.30 | $24.07 | 6200 |
| 2022-06-08 | 18.23 | $24.36 | 2038 |
| 2022-06-07 | 17.81 | $24.66 | 3740 |
| 2022-06-06 | 16.84 | $24.70 | 2900 |
| 2022-06-03 | 16.21 | $24.99 | 2502 |
| 2022-06-02 | 15.55 | $24.85 | 1200 |
| 2022-06-01 | 15.26 | $24.89 | 3100 |
| 2022-05-31 | 14.95 | $24.77 | 4000 |
| 2022-05-27 | 14.86 | $25.18 | 2600 |
| 2022-05-26 | 14.48 | $25.21 | 6400 |
| 2022-05-25 | 14.08 | $25.08 | 422 |
| 2022-05-24 | 14.24 | $24.91 | 4500 |
| 2022-05-23 | 14.41 | $25.05 | 14344 |
| 2022-05-20 | 15.11 | $24.56 | 6224 |
| 2022-05-19 | 15.59 | $24.83 | 4226 |
| 2022-05-18 | 16.14 | $24.44 | 5400 |
| 2022-05-17 | 16.73 | $25.30 | 32204 |
| 2022-05-16 | 17.42 | $24.27 | 15200 |
| 2022-05-13 | 17.47 | $24.60 | 2422 |
| 2022-05-12 | 17.45 | $24.44 | 8203 |
| 2022-05-11 | 17.43 | $24.75 | 7935 |
| 2022-05-10 | 18.28 | $24.57 | 14714 |
| 2022-05-09 | 19.17 | $24.73 | 7226 |
| 2022-05-06 | 19.99 | $24.81 | 2605 |
| 2022-05-05 | 20.56 | $25.10 | 157628 |
| 2022-05-04 | 21.17 | $25.89 | 30400 |
| 2022-05-03 | 21.20 | $25.33 | 22532 |
| 2022-05-02 | 20.84 | $25.24 | 6614 |
| 2022-04-29 | 20.72 | $25.59 | 5711 |
| 2022-04-28 | 20.59 | $25.29 | 2949 |
| 2022-04-27 | 20.11 | $25.41 | 9200 |
| 2022-04-26 | 19.09 | $25.45 | 13700 |
| 2022-04-25 | 18.01 | $25.00 | 22447 |
| 2022-04-22 | 17.50 | $24.76 | 30417 |
| 2022-04-21 | 17.04 | $24.59 | 5430 |
| 2022-04-20 | 16.74 | $24.50 | 174016 |
| 2022-04-19 | 16.42 | $23.80 | 20300 |
| 2022-04-18 | 16.09 | $23.39 | 1300 |
| 2022-04-14 | 16.29 | $23.35 | 1330 |
| 2022-04-13 | 16.38 | $23.13 | 10631 |
| 2022-04-12 | 16.49 | $23.44 | 1700 |
| 2022-04-11 | 16.99 | $23.22 | 4912 |
| 2022-04-08 | 16.81 | $23.12 | 12312 |
| 2022-04-07 | 16.62 | $23.11 | 5631 |
| 2022-04-06 | 16.42 | $23.21 | 8700 |
| 2022-04-05 | 16.44 | $23.66 | 11900 |
| 2022-04-04 | 16.81 | $23.91 | 5800 |
| 2022-04-01 | 17.64 | $24.05 | 6400 |
| 2022-03-31 | 18.29 | $24.31 | 3148 |
| 2022-03-30 | 19.16 | $24.58 | 849 |
| 2022-03-29 | 19.85 | $24.46 | 1437 |
| 2022-03-28 | 20.57 | $24.78 | 2200 |
| 2022-03-25 | 21.12 | $24.81 | 919 |
| 2022-03-24 | 21.47 | $24.79 | 506 |
| 2022-03-23 | 21.76 | $24.88 | 6713 |
| 2022-03-22 | 22.07 | $24.90 | 4100 |
| 2022-03-21 | 22.39 | $24.55 | 1900 |
| 2022-03-18 | 23.24 | $24.89 | 2700 |
| 2022-03-17 | 23.87 | $24.55 | 24144 |
| 2022-03-16 | 24.77 | $24.53 | 3800 |
| 2022-03-15 | 25.72 | $24.54 | 8321 |
| 2022-03-14 | 26.44 | $24.40 | 1909 |
| 2022-03-11 | 27.54 | $24.41 | 1012 |
| 2022-03-10 | 28.76 | $24.20 | 1015 |
| 2022-03-09 | 30.22 | $24.09 | 6500 |
| 2022-03-08 | 31.72 | $23.75 | 4145 |
| 2022-03-07 | 33.30 | $23.52 | 22400 |
| 2022-03-04 | 34.77 | $24.66 | 5300 |
| 2022-03-03 | 35.23 | $25.25 | 1400 |
| 2022-03-02 | 35.56 | $24.83 | 8117 |
| 2022-03-01 | 35.85 | $24.81 | 5600 |
| 2022-02-28 | 36.12 | $25.04 | 8000 |
| 2022-02-25 | 36.04 | $25.68 | 6100 |
| 2022-02-24 | 35.96 | $25.10 | 6608 |
| 2022-02-23 | 36.31 | $25.26 | 5122 |
| 2022-02-22 | 36.18 | $25.41 | 16603 |
| 2022-02-18 | 36.16 | $25.30 | 5300 |
| 2022-02-17 | 36.38 | $25.30 | 6300 |
| 2022-02-16 | 36.47 | $25.44 | 1000 |
| 2022-02-15 | 35.79 | $25.40 | 8221 |
| 2022-02-14 | 35.07 | $24.89 | 3300 |
| 2022-02-11 | 34.55 | $25.10 | 5000 |
| 2022-02-10 | 33.65 | $25.04 | 3100 |
| 2022-02-09 | 32.78 | $25.14 | 9006 |
| 2022-02-08 | 31.87 | $25.32 | 3700 |
| 2022-02-07 | 30.98 | $25.00 | 2500 |
| 2022-02-04 | 30.20 | $24.80 | 52100 |
| 2022-02-03 | 29.38 | $24.83 | 1400 |
| 2022-02-02 | 28.77 | $24.83 | 6020 |
| 2022-02-01 | 28.20 | $24.70 | 11000 |
| 2022-01-31 | 27.55 | $24.96 | 5632 |
| 2022-01-28 | 26.76 | $24.80 | 2722 |
| 2022-01-27 | 26.22 | $24.81 | 8238 |
| 2022-01-26 | 25.64 | $25.00 | 35920 |
| 2022-01-25 | 25.03 | $24.45 | 10815 |
| 2022-01-24 | 25.18 | $24.20 | 12500 |
| 2022-01-21 | 25.34 | $24.20 | 5600 |
| 2022-01-20 | 25.61 | $24.35 | 2800 |
| 2022-01-19 | 25.64 | $24.20 | 3600 |
| 2022-01-18 | 25.79 | $24.24 | 4400 |
| 2022-01-14 | 25.95 | $24.35 | 10300 |
| 2022-01-13 | 25.90 | $24.70 | 2336 |
| 2022-01-12 | 25.45 | $24.55 | 4300 |
| 2022-01-11 | 25.00 | $24.17 | 1339 |
| 2022-01-10 | 24.53 | $24.71 | 614 |
| 2022-01-07 | 24.03 | $24.70 | 6042 |
| 2022-01-06 | 23.51 | $24.25 | 3618 |
| 2022-01-05 | 23.30 | $24.16 | 11331 |
| 2022-01-04 | 23.09 | $24.52 | 5500 |
| 2022-01-03 | 22.61 | $24.26 | 7300 |
| 2021-12-31 | 22.38 | $24.59 | 2800 |
| 2021-12-30 | 21.77 | $24.35 | 2400 |
| 2021-12-29 | 20.91 | $24.43 | 51500 |
| 2021-12-28 | 20.21 | $23.69 | 66902 |
| 2021-12-27 | 19.47 | $23.98 | 1900 |
| 2021-12-23 | 19.38 | $23.82 | 4300 |
| 2021-12-22 | 19.28 | $23.25 | 3100 |
| 2021-12-21 | 19.65 | $23.33 | 17418 |
| 2021-12-20 | 19.95 | $23.48 | 18500 |
| 2021-12-17 | 20.26 | $23.33 | 29500 |
| 2021-12-16 | 21.22 | $23.27 | 3846 |
| 2021-12-15 | 22.17 | $23.94 | 12100 |
| 2021-12-14 | 23.17 | $22.84 | 6831 |
| 2021-12-13 | 22.73 | $23.05 | 19400 |
| 2021-12-10 | 22.65 | $23.22 | 36046 |
| 2021-12-09 | 22.57 | $23.02 | 2246 |
| 2021-12-08 | 22.85 | $23.02 | 23400 |
| 2021-12-07 | 23.14 | $23.36 | 6200 |
| 2021-12-06 | 23.53 | $23.25 | 13002 |
| 2021-12-03 | 23.95 | $23.21 | 6200 |
| 2021-12-02 | 24.59 | $23.40 | 14100 |
| 2021-12-01 | 25.26 | $23.50 | 4018 |
| 2021-11-30 | 26.28 | $23.53 | 8339 |
| 2021-11-29 | 27.65 | $23.71 | 5725 |
| 2021-11-26 | 29.08 | $24.50 | 2311 |
| 2021-11-24 | 29.64 | $24.55 | 2923 |
| 2021-11-23 | 30.21 | $24.30 | 2515 |
| 2021-11-22 | 31.08 | $24.40 | 4200 |
| 2021-11-19 | 31.88 | $24.46 | 12700 |
| 2021-11-18 | 32.80 | $24.77 | 3400 |
| 2021-11-17 | 33.66 | $24.79 | 3800 |
| 2021-11-16 | 34.17 | $24.90 | 5815 |
| 2021-11-15 | 34.71 | $24.99 | 4300 |
| 2021-11-12 | 35.65 | $24.35 | 6500 |
| 2021-11-11 | 36.63 | $25.14 | 1500 |
| 2021-11-10 | 36.66 | $24.88 | 3600 |
| 2021-11-09 | 36.98 | $24.90 | 3800 |
| 2021-11-08 | 37.32 | $25.61 | 1700 |
| 2021-11-05 | 37.29 | $24.90 | 6513 |
| 2021-11-04 | 38.04 | $24.90 | 6246 |
| 2021-11-03 | 38.59 | $24.75 | 61121 |
| 2021-11-02 | 39.30 | $24.75 | 4747 |
| 2021-11-01 | 39.95 | $24.74 | 14000 |
| 2021-10-29 | 40.64 | $25.00 | 26600 |
| 2021-10-28 | 41.28 | $25.04 | 1429 |
| 2021-10-27 | 41.68 | $25.60 | 2800 |
| 2021-10-26 | 41.00 | $25.73 | 10900 |
| 2021-10-25 | 40.38 | $25.67 | 11400 |
| 2021-10-22 | 39.62 | $26.00 | 27000 |
| 2021-10-21 | 38.81 | $25.42 | 42004 |
| 2021-10-20 | 38.79 | $24.84 | 49200 |
| 2021-10-19 | 39.26 | $24.45 | 12400 |
| 2021-10-18 | 40.12 | $24.24 | 9222 |
| 2021-10-15 | 41.02 | $24.44 | 5400 |
| 2021-10-14 | 41.77 | $24.60 | 13413 |
| 2021-10-13 | 42.06 | $24.60 | 19908 |
| 2021-10-12 | 42.37 | $24.52 | 1838 |
| 2021-10-11 | 42.52 | $24.35 | 8236 |
| 2021-10-08 | 42.74 | $24.20 | 24601 |
| 2021-10-07 | 43.11 | $24.26 | 26800 |
| 2021-10-06 | 43.50 | $24.25 | 2500 |
| 2021-10-05 | 43.97 | $24.25 | 3908 |
| 2021-10-04 | 44.45 | $24.20 | 1700 |
| 2021-10-01 | 44.68 | $24.24 | 2921 |
| 2021-09-30 | 44.92 | $23.99 | 4500 |
| 2021-09-29 | 45.22 | $24.22 | 13100 |
| 2021-09-28 | 45.10 | $24.08 | 35515 |
| 2021-09-27 | 44.97 | $24.25 | 25232 |
| 2021-09-24 | 44.95 | $23.00 | 4705 |
| 2021-09-23 | 45.57 | $23.24 | 8244 |
| 2021-09-22 | 46.22 | $22.99 | 6200 |
| 2021-09-21 | 47.08 | $22.66 | 12924 |
| 2021-09-20 | 47.78 | $22.89 | 3243 |
| 2021-09-17 | 48.53 | $23.52 | 34943 |
| 2021-09-16 | 49.31 | $23.19 | 10222 |
| 2021-09-15 | 49.80 | $22.87 | 7900 |
| 2021-09-14 | 50.69 | $22.88 | 8400 |
| 2021-09-13 | 51.52 | $22.83 | 10800 |
| 2021-09-10 | 52.20 | $23.00 | 14233 |
| 2021-09-09 | 53.10 | $23.25 | 9011 |
| 2021-09-08 | 54.02 | $23.64 | 4300 |
| 2021-09-07 | 54.26 | $23.61 | 6831 |
| 2021-09-03 | 54.52 | $23.60 | 725 |
| 2021-09-02 | 54.89 | $23.70 | 1329 |
| 2021-09-01 | 55.29 | $23.65 | 6605 |
| 2021-08-31 | 55.72 | $23.35 | 9401 |
| 2021-08-30 | 56.24 | $23.38 | 7500 |
| 2021-08-27 | 56.79 | $23.47 | 12600 |
| 2021-08-26 | 57.19 | $23.83 | 10630 |
| 2021-08-25 | 57.62 | $23.40 | 6914 |
| 2021-08-24 | 57.90 | $23.59 | 3417 |
| 2021-08-23 | 58.28 | $23.52 | 10333 |
| 2021-08-20 | 58.63 | $24.39 | 2933 |
| 2021-08-19 | 58.20 | $23.73 | 6219 |
| 2021-08-18 | 57.78 | $23.61 | 3300 |
| 2021-08-17 | 57.40 | $23.71 | 2748 |
| 2021-08-16 | 56.85 | $23.72 | 2202 |
| 2021-08-13 | 56.29 | $23.49 | 8742 |
| 2021-08-12 | 55.71 | $23.81 | 1000 |
| 2021-08-11 | 54.76 | $23.98 | 5426 |
| 2021-08-10 | 53.75 | $23.95 | 3017 |
| 2021-08-09 | 52.62 | $23.97 | 5800 |
| 2021-08-06 | 51.43 | $24.00 | 13700 |
| 2021-08-05 | 50.11 | $24.18 | 2900 |
| 2021-08-04 | 48.72 | $23.63 | 3206 |
| 2021-08-03 | 47.30 | $23.92 | 10414 |
| 2021-08-02 | 45.70 | $23.91 | 15000 |
| 2021-07-30 | 44.02 | $24.10 | 6039 |
| 2021-07-29 | 42.05 | $24.22 | 10912 |
| 2021-07-28 | 39.98 | $23.98 | 5500 |
| 2021-07-27 | 37.81 | $24.08 | 7217 |
| 2021-07-26 | 35.38 | $24.45 | 23259 |
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