Is National Healthcare Properties, Inc. (NHPAP) a Buy, Sell, or Hold?
Enter your email address below for free access to our National Healthcare Properties, Inc. (NHPAP) research center and poll results.
NASDAQ : NHPAP
National Healthcare Properties, Inc. — Technical Indicators
$23.05 USD
-$0.02 (-0.09%)
- Volume
- 1.97K
- Average Volume
- 12.65K
- Market Capitalization
- $652.64M
- P/E Ratio
- -205.50
- Dividend Yield
- 7.88%
- Price Target
- Year High
- $23.50
- Year Low
- $16.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.22
- Current Ratio
- $0.58
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.14
2026-07-23
Close Price
$23.05
Vol: 1966
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.82
Average
19.22
Maximum
26.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.14 | $23.05 | 1966 |
| 2026-07-22 | 23.14 | $23.07 | 4048 |
| 2026-07-21 | 23.14 | $23.05 | 4101 |
| 2026-07-20 | 23.14 | $23.06 | 5625 |
| 2026-07-17 | 23.12 | $23.23 | 1646 |
| 2026-07-16 | 23.08 | $23.30 | 4036 |
| 2026-07-15 | 23.03 | $23.25 | 3637 |
| 2026-07-14 | 22.99 | $23.21 | 1524 |
| 2026-07-13 | 22.96 | $23.20 | 4728 |
| 2026-07-10 | 22.92 | $23.00 | 8600 |
| 2026-07-09 | 22.89 | $23.10 | 226 |
| 2026-07-08 | 22.85 | $23.20 | 1139 |
| 2026-07-07 | 22.81 | $23.05 | 8800 |
| 2026-07-06 | 22.78 | $23.07 | 7600 |
| 2026-07-02 | 22.75 | $23.10 | 4704 |
| 2026-07-01 | 22.71 | $23.50 | 8000 |
| 2026-06-30 | 22.65 | $23.08 | 3525 |
| 2026-06-29 | 22.62 | $22.98 | 3400 |
| 2026-06-26 | 22.59 | $23.12 | 7803 |
| 2026-06-25 | 22.55 | $23.15 | 309 |
| 2026-06-24 | 22.51 | $23.01 | 9500 |
| 2026-06-23 | 22.48 | $23.13 | 14095 |
| 2026-06-22 | 22.44 | $23.10 | 9894 |
| 2026-06-18 | 22.40 | $22.60 | 7800 |
| 2026-06-17 | 22.39 | $22.45 | 500 |
| 2026-06-16 | 22.38 | $22.39 | 5002 |
| 2026-06-15 | 22.38 | $22.44 | 7343 |
| 2026-06-12 | 22.34 | $22.48 | 67060 |
| 2026-06-11 | 22.30 | $22.43 | 10042 |
| 2026-06-10 | 22.24 | $22.41 | 9500 |
| 2026-06-09 | 22.19 | $22.39 | 17120 |
| 2026-06-08 | 22.12 | $22.39 | 21940 |
| 2026-06-05 | 22.05 | $22.40 | 12700 |
| 2026-06-04 | 21.98 | $22.40 | 27300 |
| 2026-06-03 | 21.92 | $22.35 | 16300 |
| 2026-06-02 | 21.88 | $22.35 | 22900 |
| 2026-06-01 | 21.85 | $22.36 | 17409 |
| 2026-05-29 | 21.77 | $22.35 | 17214 |
| 2026-05-28 | 21.69 | $22.36 | 14606 |
| 2026-05-27 | 21.61 | $22.39 | 15900 |
| 2026-05-26 | 21.54 | $22.38 | 16800 |
| 2026-05-22 | 21.47 | $22.40 | 37500 |
| 2026-05-21 | 21.41 | $22.33 | 115400 |
| 2026-05-20 | 21.34 | $22.35 | 22221 |
| 2026-05-19 | 21.28 | $22.33 | 23614 |
| 2026-05-18 | 21.22 | $22.29 | 30100 |
| 2026-05-15 | 21.19 | $21.65 | 14333 |
| 2026-05-14 | 21.18 | $21.73 | 5900 |
| 2026-05-13 | 21.16 | $21.21 | 2000 |
| 2026-05-12 | 21.16 | $21.29 | 7048 |
| 2026-05-11 | 21.15 | $21.07 | 9306 |
| 2026-05-08 | 21.09 | $21.03 | 9000 |
| 2026-05-07 | 21.04 | $20.93 | 4500 |
| 2026-05-06 | 21.00 | $21.27 | 6400 |
| 2026-05-05 | 20.94 | $21.53 | 15890 |
| 2026-05-04 | 20.86 | $21.68 | 9724 |
| 2026-05-01 | 20.74 | $20.76 | 2300 |
| 2026-04-30 | 20.66 | $20.82 | 4100 |
| 2026-04-29 | 20.56 | $20.85 | 5452 |
| 2026-04-28 | 20.47 | $20.98 | 9784 |
| 2026-04-27 | 20.36 | $20.97 | 4941 |
| 2026-04-24 | 20.27 | $21.15 | 7800 |
| 2026-04-23 | 20.16 | $21.00 | 6507 |
| 2026-04-22 | 20.07 | $21.05 | 11326 |
| 2026-04-21 | 19.96 | $21.23 | 14913 |
| 2026-04-20 | 19.85 | $21.65 | 6520 |
| 2026-04-17 | 19.72 | $21.38 | 4836 |
| 2026-04-16 | 19.60 | $21.30 | 5800 |
| 2026-04-15 | 19.48 | $21.25 | 8600 |
| 2026-04-14 | 19.38 | $21.04 | 42178 |
| 2026-04-13 | 19.28 | $19.99 | 12081 |
| 2026-04-10 | 19.23 | $19.88 | 1419 |
| 2026-04-09 | 19.21 | $20.14 | 4300 |
| 2026-04-08 | 19.16 | $20.06 | 7600 |
| 2026-04-07 | 19.14 | $19.95 | 21923 |
| 2026-04-06 | 19.11 | $19.30 | 9715 |
| 2026-04-02 | 19.11 | $19.19 | 7217 |
| 2026-04-01 | 19.12 | $18.82 | 8903 |
| 2026-03-31 | 19.14 | $19.00 | 4400 |
| 2026-03-30 | 19.17 | $18.81 | 8188 |
| 2026-03-27 | 19.20 | $19.11 | 7324 |
| 2026-03-26 | 19.22 | $19.05 | 3960 |
| 2026-03-25 | 19.23 | $19.10 | 5700 |
| 2026-03-24 | 19.23 | $18.95 | 6034 |
| 2026-03-23 | 19.24 | $19.00 | 13515 |
| 2026-03-20 | 19.26 | $19.00 | 13100 |
| 2026-03-19 | 19.29 | $18.98 | 13900 |
| 2026-03-18 | 19.31 | $19.00 | 5306 |
| 2026-03-17 | 19.35 | $19.14 | 2818 |
| 2026-03-16 | 19.37 | $19.05 | 4700 |
| 2026-03-13 | 19.39 | $19.16 | 1615 |
| 2026-03-12 | 19.41 | $19.30 | 6100 |
| 2026-03-11 | 19.42 | $19.29 | 2047 |
| 2026-03-10 | 19.42 | $19.64 | 10917 |
| 2026-03-09 | 19.41 | $19.24 | 4800 |
| 2026-03-06 | 19.42 | $19.34 | 2410 |
| 2026-03-05 | 19.42 | $19.36 | 11700 |
| 2026-03-04 | 19.42 | $19.35 | 2000 |
| 2026-03-03 | 19.43 | $19.44 | 3412 |
| 2026-03-02 | 19.42 | $19.49 | 1700 |
| 2026-02-27 | 19.42 | $19.55 | 43200 |
| 2026-02-26 | 19.42 | $19.20 | 6100 |
| 2026-02-25 | 19.43 | $19.14 | 14802 |
| 2026-02-24 | 19.45 | $19.16 | 9000 |
| 2026-02-23 | 19.46 | $19.35 | 12107 |
| 2026-02-20 | 19.45 | $19.56 | 1500 |
| 2026-02-19 | 19.45 | $19.51 | 8015 |
| 2026-02-18 | 19.43 | $19.63 | 8700 |
| 2026-02-17 | 19.40 | $19.57 | 3200 |
| 2026-02-13 | 19.37 | $19.50 | 6849 |
| 2026-02-12 | 19.35 | $19.50 | 4046 |
| 2026-02-11 | 19.32 | $19.50 | 4000 |
| 2026-02-10 | 19.28 | $19.44 | 3511 |
| 2026-02-09 | 19.25 | $19.35 | 7200 |
| 2026-02-06 | 19.22 | $19.40 | 8117 |
| 2026-02-05 | 19.18 | $19.40 | 6822 |
| 2026-02-04 | 19.14 | $19.43 | 6500 |
| 2026-02-03 | 19.08 | $19.42 | 4446 |
| 2026-02-02 | 19.03 | $19.35 | 3000 |
| 2026-01-30 | 18.99 | $19.50 | 7700 |
| 2026-01-29 | 18.97 | $19.44 | 4200 |
| 2026-01-28 | 18.96 | $19.50 | 2502 |
| 2026-01-27 | 18.94 | $19.43 | 12400 |
| 2026-01-26 | 18.92 | $19.35 | 1422 |
| 2026-01-23 | 18.90 | $19.21 | 1846 |
| 2026-01-22 | 18.89 | $19.50 | 3100 |
| 2026-01-21 | 18.88 | $19.12 | 13010 |
| 2026-01-20 | 18.87 | $19.13 | 4100 |
| 2026-01-16 | 18.88 | $19.01 | 1007 |
| 2026-01-15 | 18.89 | $18.99 | 15300 |
| 2026-01-14 | 18.91 | $18.88 | 10000 |
| 2026-01-13 | 18.94 | $18.80 | 3001 |
| 2026-01-12 | 18.96 | $18.85 | 1024 |
| 2026-01-09 | 18.99 | $18.66 | 3808 |
| 2026-01-08 | 19.02 | $18.67 | 3857 |
| 2026-01-07 | 19.05 | $18.48 | 1845 |
| 2026-01-06 | 19.10 | $18.35 | 24218 |
| 2026-01-05 | 19.14 | $18.39 | 14500 |
| 2026-01-02 | 19.18 | $18.51 | 11432 |
| 2025-12-31 | 19.21 | $19.17 | 1546 |
| 2025-12-30 | 19.21 | $19.11 | 1513 |
| 2025-12-29 | 19.20 | $19.16 | 4004 |
| 2025-12-26 | 19.17 | $19.05 | 10700 |
| 2025-12-24 | 19.15 | $18.99 | 3066 |
| 2025-12-23 | 19.12 | $18.99 | 3611 |
| 2025-12-22 | 19.09 | $19.30 | 3100 |
| 2025-12-19 | 19.03 | $18.95 | 11400 |
| 2025-12-18 | 19.00 | $19.22 | 6100 |
| 2025-12-17 | 18.96 | $19.30 | 815 |
| 2025-12-16 | 18.91 | $19.45 | 2306 |
| 2025-12-15 | 18.86 | $19.39 | 9088 |
| 2025-12-12 | 18.81 | $19.26 | 1706 |
| 2025-12-11 | 18.77 | $19.33 | 4543 |
| 2025-12-10 | 18.73 | $19.33 | 3800 |
| 2025-12-09 | 18.68 | $19.33 | 7000 |
| 2025-12-08 | 18.62 | $19.36 | 5600 |
| 2025-12-05 | 18.55 | $19.24 | 18338 |
| 2025-12-04 | 18.50 | $19.12 | 6300 |
| 2025-12-03 | 18.44 | $19.08 | 5118 |
| 2025-12-02 | 18.39 | $19.19 | 40335 |
| 2025-12-01 | 18.33 | $19.02 | 15000 |
| 2025-11-28 | 18.28 | $18.56 | 2500 |
| 2025-11-26 | 18.25 | $18.56 | 1442 |
| 2025-11-25 | 18.22 | $18.40 | 7900 |
| 2025-11-24 | 18.19 | $18.33 | 3914 |
| 2025-11-21 | 18.17 | $18.25 | 3700 |
| 2025-11-20 | 18.15 | $18.27 | 3929 |
| 2025-11-19 | 18.14 | $18.33 | 7132 |
| 2025-11-18 | 18.12 | $18.40 | 8700 |
| 2025-11-17 | 18.10 | $18.39 | 4229 |
| 2025-11-14 | 18.09 | $18.46 | 6001 |
| 2025-11-13 | 18.06 | $18.49 | 1900 |
| 2025-11-12 | 18.03 | $18.41 | 1800 |
| 2025-11-11 | 18.00 | $18.31 | 4943 |
| 2025-11-10 | 17.98 | $18.14 | 5108 |
| 2025-11-07 | 17.98 | $18.12 | 9400 |
| 2025-11-06 | 17.96 | $18.11 | 2000 |
| 2025-11-05 | 17.95 | $18.05 | 2217 |
| 2025-11-04 | 17.94 | $18.06 | 5601 |
| 2025-11-03 | 17.94 | $17.92 | 2200 |
| 2025-10-31 | 17.95 | $18.08 | 9748 |
| 2025-10-30 | 17.96 | $17.91 | 1545 |
| 2025-10-29 | 18.00 | $17.90 | 6937 |
| 2025-10-28 | 18.04 | $17.93 | 3017 |
| 2025-10-27 | 18.08 | $17.92 | 5328 |
| 2025-10-24 | 18.12 | $17.84 | 1133 |
| 2025-10-23 | 18.16 | $18.00 | 3200 |
| 2025-10-22 | 18.19 | $17.98 | 2434 |
| 2025-10-21 | 18.22 | $18.00 | 8500 |
| 2025-10-20 | 18.25 | $18.15 | 6422 |
| 2025-10-17 | 18.29 | $17.84 | 2346 |
| 2025-10-16 | 18.33 | $17.84 | 3712 |
| 2025-10-15 | 18.36 | $17.98 | 5638 |
| 2025-10-14 | 18.38 | $17.91 | 4220 |
| 2025-10-13 | 18.38 | $18.08 | 13924 |
| 2025-10-10 | 18.38 | $17.77 | 3800 |
| 2025-10-09 | 18.39 | $17.82 | 3234 |
| 2025-10-08 | 18.42 | $17.95 | 6042 |
| 2025-10-07 | 18.43 | $17.99 | 3640 |
| 2025-10-06 | 18.44 | $18.06 | 6800 |
| 2025-10-03 | 18.44 | $18.24 | 6562 |
| 2025-10-02 | 18.44 | $18.89 | 4100 |
| 2025-10-01 | 18.40 | $18.65 | 8900 |
| 2025-09-30 | 18.38 | $18.67 | 6734 |
| 2025-09-29 | 18.35 | $18.66 | 4708 |
| 2025-09-26 | 18.31 | $18.74 | 4152 |
| 2025-09-25 | 18.29 | $18.57 | 2200 |
| 2025-09-24 | 18.28 | $18.50 | 9538 |
| 2025-09-23 | 18.28 | $18.76 | 9639 |
| 2025-09-22 | 18.26 | $18.83 | 10516 |
| 2025-09-19 | 18.25 | $18.77 | 6400 |
| 2025-09-18 | 18.22 | $18.30 | 2201 |
| 2025-09-17 | 18.23 | $18.40 | 11925 |
| 2025-09-16 | 18.23 | $17.91 | 6158 |
| 2025-09-15 | 18.26 | $18.10 | 5900 |
| 2025-09-12 | 18.24 | $18.00 | 4047 |
| 2025-09-11 | 18.22 | $18.40 | 6939 |
| 2025-09-10 | 18.18 | $18.25 | 5332 |
| 2025-09-09 | 18.14 | $18.06 | 9249 |
| 2025-09-08 | 18.13 | $18.16 | 2510 |
| 2025-09-05 | 18.09 | $18.12 | 4228 |
| 2025-09-04 | 18.04 | $18.09 | 6841 |
| 2025-09-03 | 18.01 | $18.27 | 3143 |
| 2025-09-02 | 17.92 | $18.09 | 4000 |
| 2025-08-29 | 17.84 | $17.97 | 6809 |
| 2025-08-28 | 17.75 | $18.20 | 8449 |
| 2025-08-27 | 17.65 | $18.36 | 3049 |
| 2025-08-26 | 17.56 | $18.52 | 12905 |
| 2025-08-25 | 17.47 | $18.40 | 4700 |
| 2025-08-22 | 17.37 | $18.53 | 9816 |
| 2025-08-21 | 17.26 | $18.25 | 5916 |
| 2025-08-20 | 17.17 | $18.50 | 23344 |
| 2025-08-19 | 17.06 | $18.49 | 39047 |
| 2025-08-18 | 16.95 | $18.43 | 18021 |
| 2025-08-15 | 16.84 | $17.73 | 8600 |
| 2025-08-14 | 16.76 | $17.55 | 17828 |
| 2025-08-13 | 16.67 | $17.55 | 6700 |
| 2025-08-12 | 16.58 | $17.62 | 9500 |
| 2025-08-11 | 16.48 | $17.70 | 27296 |
| 2025-08-08 | 16.37 | $17.35 | 9289 |
| 2025-08-07 | 16.27 | $17.19 | 28812 |
| 2025-08-06 | 16.18 | $17.44 | 23046 |
| 2025-08-05 | 16.08 | $16.61 | 21400 |
| 2025-08-04 | 16.01 | $16.36 | 12500 |
| 2025-08-01 | 15.95 | $16.14 | 4559 |
| 2025-07-31 | 15.90 | $16.35 | 11313 |
| 2025-07-30 | 15.87 | $16.48 | 4334 |
| 2025-07-29 | 15.81 | $16.66 | 6800 |
| 2025-07-28 | 15.73 | $16.41 | 6500 |
| 2025-07-25 | 15.67 | $16.39 | 2815 |
| 2025-07-24 | 15.62 | $16.38 | 11525 |
| 2025-07-23 | 15.57 | $16.43 | 13608 |
| 2025-07-22 | 15.51 | $16.32 | 10400 |
| 2025-07-21 | 15.45 | $16.23 | 14600 |
| 2025-07-18 | 15.37 | $15.99 | 3930 |
| 2025-07-17 | 15.31 | $15.81 | 4216 |
| 2025-07-16 | 15.24 | $15.66 | 12800 |
| 2025-07-15 | 15.19 | $15.70 | 16900 |
| 2025-07-14 | 15.13 | $15.50 | 10000 |
| 2025-07-11 | 15.08 | $15.37 | 7502 |
| 2025-07-10 | 15.03 | $15.40 | 7315 |
| 2025-07-09 | 14.99 | $15.50 | 22215 |
| 2025-07-08 | 14.94 | $15.10 | 13144 |
| 2025-07-07 | 14.89 | $15.16 | 6302 |
| 2025-07-03 | 14.85 | $15.20 | 4600 |
| 2025-07-02 | 14.80 | $15.64 | 30200 |
| 2025-07-01 | 14.73 | $15.42 | 11200 |
| 2025-06-30 | 14.67 | $14.99 | 7443 |
| 2025-06-27 | 14.62 | $15.11 | 23313 |
| 2025-06-26 | 14.55 | $15.44 | 21800 |
| 2025-06-25 | 14.47 | $15.39 | 7302 |
| 2025-06-24 | 14.37 | $15.33 | 7800 |
| 2025-06-23 | 14.30 | $15.00 | 15639 |
| 2025-06-20 | 14.24 | $14.72 | 2998 |
| 2025-06-18 | 14.19 | $14.72 | 8074 |
| 2025-06-17 | 14.15 | $14.54 | 3700 |
| 2025-06-16 | 14.11 | $14.54 | 3400 |
| 2025-06-13 | 14.08 | $14.47 | 3007 |
| 2025-06-12 | 14.04 | $14.47 | 6642 |
| 2025-06-11 | 14.01 | $14.49 | 2938 |
| 2025-06-10 | 13.98 | $14.49 | 3932 |
| 2025-06-09 | 13.95 | $14.48 | 10220 |
| 2025-06-06 | 13.92 | $14.25 | 3500 |
| 2025-06-05 | 13.89 | $14.25 | 3123 |
| 2025-06-04 | 13.89 | $14.25 | 5100 |
| 2025-06-03 | 13.89 | $14.19 | 4238 |
| 2025-06-02 | 13.88 | $14.19 | 3400 |
| 2025-05-30 | 13.86 | $14.00 | 3800 |
| 2025-05-29 | 13.84 | $13.85 | 23200 |
| 2025-05-28 | 13.85 | $13.70 | 10801 |
| 2025-05-27 | 13.87 | $13.55 | 8000 |
| 2025-05-23 | 13.90 | $13.80 | 3233 |
| 2025-05-22 | 13.91 | $13.80 | 1100 |
| 2025-05-21 | 13.93 | $13.71 | 2401 |
| 2025-05-20 | 13.95 | $13.95 | 1500 |
| 2025-05-19 | 13.95 | $13.86 | 7300 |
| 2025-05-16 | 13.96 | $13.79 | 2300 |
| 2025-05-15 | 13.95 | $13.82 | 10300 |
| 2025-05-14 | 13.95 | $13.85 | 15200 |
| 2025-05-13 | 13.94 | $13.88 | 9700 |
| 2025-05-12 | 13.94 | $13.87 | 14210 |
| 2025-05-09 | 13.93 | $13.81 | 15128 |
| 2025-05-08 | 13.92 | $13.75 | 8200 |
| 2025-05-07 | 13.88 | $14.18 | 8009 |
| 2025-05-06 | 13.82 | $14.15 | 1700 |
| 2025-05-05 | 13.74 | $14.13 | 1800 |
| 2025-05-02 | 13.69 | $13.71 | 1325 |
| 2025-05-01 | 13.71 | $13.71 | 4100 |
| 2025-04-30 | 13.75 | $14.05 | 3900 |
| 2025-04-29 | 13.77 | $14.01 | 3216 |
| 2025-04-28 | 13.80 | $14.14 | 3645 |
| 2025-04-25 | 13.81 | $14.00 | 5841 |
| 2025-04-24 | 13.83 | $14.28 | 700 |
| 2025-04-23 | 13.84 | $14.15 | 4700 |
| 2025-04-22 | 13.86 | $13.90 | 12700 |
| 2025-04-21 | 13.88 | $14.00 | 4000 |
| 2025-04-17 | 13.89 | $13.65 | 4941 |
| 2025-04-16 | 13.93 | $13.85 | 3936 |
| 2025-04-15 | 13.95 | $13.55 | 8445 |
| 2025-04-14 | 13.98 | $13.97 | 56900 |
| 2025-04-11 | 13.99 | $13.59 | 4341 |
| 2025-04-10 | 14.02 | $13.55 | 3915 |
| 2025-04-09 | 14.04 | $13.10 | 14046 |
| 2025-04-08 | 14.09 | $12.95 | 11200 |
| 2025-04-07 | 14.15 | $12.56 | 15300 |
| 2025-04-04 | 14.23 | $13.07 | 38524 |
| 2025-04-03 | 14.28 | $14.20 | 10800 |
| 2025-04-02 | 14.28 | $14.49 | 5000 |
| 2025-04-01 | 14.26 | $14.46 | 1500 |
| 2025-03-31 | 14.24 | $14.44 | 14214 |
| 2025-03-28 | 14.24 | $14.40 | 5200 |
| 2025-03-27 | 14.24 | $14.44 | 3121 |
| 2025-03-26 | 14.24 | $14.53 | 7002 |
| 2025-03-25 | 14.23 | $14.48 | 5746 |
| 2025-03-24 | 14.21 | $14.35 | 3548 |
| 2025-03-21 | 14.21 | $14.15 | 5746 |
| 2025-03-20 | 14.22 | $14.37 | 1300 |
| 2025-03-19 | 14.22 | $14.28 | 7543 |
| 2025-03-18 | 14.23 | $14.20 | 8000 |
| 2025-03-17 | 14.23 | $14.25 | 7340 |
| 2025-03-14 | 14.21 | $14.20 | 9818 |
| 2025-03-13 | 14.20 | $13.97 | 9433 |
| 2025-03-12 | 14.20 | $14.09 | 3911 |
| 2025-03-11 | 14.19 | $14.06 | 4415 |
| 2025-03-10 | 14.19 | $14.15 | 4349 |
| 2025-03-07 | 14.18 | $14.13 | 8105 |
| 2025-03-06 | 14.17 | $14.15 | 2600 |
| 2025-03-05 | 14.16 | $14.19 | 6429 |
| 2025-03-04 | 14.15 | $14.06 | 9700 |
| 2025-03-03 | 14.15 | $14.42 | 9600 |
| 2025-02-28 | 14.13 | $14.38 | 7216 |
| 2025-02-27 | 14.12 | $14.40 | 2200 |
| 2025-02-26 | 14.11 | $14.30 | 16229 |
| 2025-02-25 | 14.15 | $14.13 | 8216 |
| 2025-02-24 | 14.20 | $14.33 | 10300 |
| 2025-02-21 | 14.25 | $14.39 | 8900 |
| 2025-02-20 | 14.28 | $14.39 | 2721 |
| 2025-02-19 | 14.30 | $14.39 | 12000 |
| 2025-02-18 | 14.34 | $14.13 | 6000 |
| 2025-02-14 | 14.39 | $14.00 | 6800 |
| 2025-02-13 | 14.44 | $13.95 | 9918 |
| 2025-02-12 | 14.50 | $13.95 | 15900 |
| 2025-02-11 | 14.53 | $13.95 | 12400 |
| 2025-02-10 | 14.56 | $13.94 | 6600 |
| 2025-02-07 | 14.60 | $13.94 | 10100 |
| 2025-02-06 | 14.62 | $13.91 | 12500 |
| 2025-02-05 | 14.65 | $13.95 | 17842 |
| 2025-02-04 | 14.68 | $14.07 | 26946 |
| 2025-02-03 | 14.71 | $13.98 | 30514 |
| 2025-01-31 | 14.77 | $14.07 | 39100 |
| 2025-01-30 | 14.80 | $14.25 | 52100 |
| 2025-01-29 | 14.82 | $14.25 | 43800 |
| 2025-01-28 | 14.86 | $14.98 | 8200 |
| 2025-01-27 | 14.86 | $15.10 | 3641 |
| 2025-01-24 | 14.84 | $15.31 | 32200 |
| 2025-01-23 | 14.82 | $15.00 | 8500 |
| 2025-01-22 | 14.78 | $14.87 | 31808 |
| 2025-01-21 | 14.76 | $15.12 | 50641 |
| 2025-01-17 | 14.72 | $15.25 | 4200 |
| 2025-01-16 | 14.68 | $15.05 | 11343 |
| 2025-01-15 | 14.67 | $15.09 | 29000 |
| 2025-01-14 | 14.69 | $14.48 | 7200 |
| 2025-01-13 | 14.75 | $14.62 | 17600 |
| 2025-01-10 | 14.82 | $14.74 | 24400 |
| 2025-01-08 | 14.88 | $14.38 | 7314 |
| 2025-01-07 | 14.96 | $14.40 | 9542 |
| 2025-01-06 | 15.03 | $14.53 | 14566 |
| 2025-01-03 | 15.09 | $14.70 | 8112 |
| 2025-01-02 | 15.12 | $15.18 | 6400 |
| 2024-12-31 | 15.15 | $14.78 | 28600 |
| 2024-12-30 | 15.20 | $14.58 | 32602 |
| 2024-12-27 | 15.27 | $14.94 | 7824 |
| 2024-12-26 | 15.31 | $14.99 | 19700 |
| 2024-12-24 | 15.34 | $14.86 | 9900 |
| 2024-12-23 | 15.38 | $14.88 | 25400 |
| 2024-12-20 | 15.42 | $14.20 | 18500 |
| 2024-12-19 | 15.51 | $14.44 | 22700 |
| 2024-12-18 | 15.59 | $14.31 | 16400 |
| 2024-12-17 | 15.66 | $14.40 | 50800 |
| 2024-12-16 | 15.75 | $14.92 | 20000 |
| 2024-12-13 | 15.81 | $15.40 | 13700 |
| 2024-12-12 | 15.86 | $15.79 | 21500 |
| 2024-12-11 | 15.87 | $15.92 | 12900 |
| 2024-12-10 | 15.89 | $15.94 | 16000 |
| 2024-12-09 | 15.91 | $16.12 | 25900 |
| 2024-12-06 | 15.92 | $15.70 | 2900 |
| 2024-12-05 | 15.96 | $15.65 | 14900 |
| 2024-12-04 | 15.99 | $15.49 | 6500 |
| 2024-12-03 | 16.03 | $15.75 | 11700 |
| 2024-12-02 | 16.05 | $15.79 | 12500 |
| 2024-11-29 | 16.06 | $15.98 | 1300 |
| 2024-11-27 | 16.08 | $15.72 | 8500 |
| 2024-11-26 | 16.10 | $15.56 | 6600 |
| 2024-11-25 | 16.14 | $15.70 | 12700 |
| 2024-11-22 | 16.17 | $15.69 | 6400 |
| 2024-11-21 | 16.19 | $15.99 | 3500 |
| 2024-11-20 | 16.21 | $15.96 | 1800 |
| 2024-11-19 | 16.24 | $15.80 | 16100 |
| 2024-11-18 | 16.27 | $16.13 | 9900 |
| 2024-11-15 | 16.29 | $16.21 | 7700 |
| 2024-11-14 | 16.31 | $16.25 | 30200 |
| 2024-11-13 | 16.31 | $16.14 | 3800 |
| 2024-11-12 | 16.32 | $16.18 | 4500 |
| 2024-11-11 | 16.32 | $16.34 | 9000 |
| 2024-11-08 | 16.32 | $16.38 | 3600 |
| 2024-11-07 | 16.31 | $16.53 | 8800 |
| 2024-11-06 | 16.30 | $16.24 | 6900 |
| 2024-11-05 | 16.29 | $16.28 | 11000 |
| 2024-11-04 | 16.29 | $16.17 | 15800 |
| 2024-11-01 | 16.30 | $16.03 | 13200 |
| 2024-10-31 | 16.31 | $16.24 | 11500 |
| 2024-10-30 | 16.36 | $16.23 | 5300 |
| 2024-10-29 | 16.37 | $16.25 | 21600 |
| 2024-10-28 | 16.39 | $16.28 | 6500 |
| 2024-10-25 | 16.41 | $16.26 | 12400 |
| 2024-10-24 | 16.43 | $16.38 | 3900 |
| 2024-10-23 | 16.44 | $16.40 | 6200 |
| 2024-10-22 | 16.45 | $16.45 | 4500 |
| 2024-10-21 | 16.45 | $16.54 | 2900 |
| 2024-10-18 | 16.41 | $16.61 | 9200 |
| 2024-10-17 | 16.37 | $16.30 | 7300 |
| 2024-10-16 | 16.34 | $16.36 | 9200 |
| 2024-10-15 | 16.31 | $16.15 | 7500 |
| 2024-10-14 | 16.28 | $16.22 | 6600 |
| 2024-10-11 | 16.27 | $16.32 | 11900 |
| 2024-10-10 | 16.24 | $16.27 | 6400 |
| 2024-10-09 | 16.22 | $16.08 | 9000 |
| 2024-10-08 | 16.21 | $16.17 | 7000 |
| 2024-10-07 | 16.18 | $16.38 | 3900 |
| 2024-10-04 | 16.13 | $16.40 | 26000 |
| 2024-10-03 | 16.08 | $17.06 | 44300 |
| 2024-10-02 | 15.99 | $16.61 | 11300 |
| 2024-10-01 | 15.93 | $16.48 | 15100 |
| 2024-09-30 | 15.87 | $16.67 | 8800 |
| 2024-09-27 | 15.80 | $16.70 | 12800 |
| 2024-09-26 | 15.73 | $16.70 | 15100 |
| 2024-09-25 | 15.66 | $16.58 | 36300 |
| 2024-09-24 | 15.59 | $16.30 | 39200 |
| 2024-09-23 | 15.52 | $15.75 | 11300 |
| 2024-09-20 | 15.48 | $15.81 | 6900 |
| 2024-09-19 | 15.44 | $15.81 | 12300 |
| 2024-09-18 | 15.40 | $15.77 | 6700 |
| 2024-09-17 | 15.36 | $15.58 | 32000 |
| 2024-09-16 | 15.33 | $15.97 | 3700 |
| 2024-09-13 | 15.28 | $15.80 | 10400 |
| 2024-09-12 | 15.23 | $15.78 | 5200 |
| 2024-09-11 | 15.18 | $15.82 | 3300 |
| 2024-09-10 | 15.13 | $15.64 | 10500 |
| 2024-09-09 | 15.09 | $15.37 | 3900 |
| 2024-09-06 | 15.06 | $15.39 | 4200 |
| 2024-09-05 | 15.06 | $15.30 | 10100 |
| 2024-09-04 | 15.04 | $15.39 | 14900 |
| 2024-09-03 | 15.01 | $15.19 | 9000 |
| 2024-08-30 | 14.96 | $15.30 | 14500 |
| 2024-08-29 | 14.93 | $15.29 | 6500 |
| 2024-08-28 | 14.91 | $15.26 | 13600 |
| 2024-08-27 | 14.89 | $15.25 | 26400 |
| 2024-08-26 | 14.86 | $14.93 | 5700 |
| 2024-08-23 | 14.85 | $15.00 | 10000 |
| 2024-08-22 | 14.82 | $14.98 | 300 |
| 2024-08-21 | 14.80 | $15.00 | 1600 |
| 2024-08-20 | 14.79 | $15.00 | 14400 |
| 2024-08-19 | 14.78 | $14.90 | 5600 |
| 2024-08-16 | 14.77 | $14.95 | 7100 |
| 2024-08-15 | 14.75 | $14.78 | 3900 |
| 2024-08-14 | 14.75 | $14.84 | 22100 |
| 2024-08-13 | 14.75 | $14.75 | 13200 |
| 2024-08-12 | 14.74 | $14.89 | 24300 |
| 2024-08-09 | 14.73 | $14.87 | 30900 |
| 2024-08-08 | 14.72 | $15.23 | 15000 |
| 2024-08-07 | 14.67 | $14.98 | 19500 |
| 2024-08-06 | 14.64 | $14.74 | 8000 |
| 2024-08-05 | 14.62 | $14.35 | 29100 |
| 2024-08-02 | 14.62 | $14.68 | 16600 |
| 2024-08-01 | 14.62 | $14.88 | 5200 |
| 2024-07-31 | 14.62 | $14.80 | 9900 |
| 2024-07-30 | 14.60 | $14.65 | 2800 |
| 2024-07-29 | 14.60 | $14.68 | 4000 |
| 2024-07-26 | 14.59 | $14.43 | 5900 |
| 2024-07-25 | 14.60 | $14.67 | 4500 |
| 2024-07-24 | 14.62 | $14.75 | 3100 |
| 2024-07-23 | 14.62 | $14.74 | 5100 |
| 2024-07-22 | 14.63 | $14.80 | 7900 |
| 2024-07-19 | 14.62 | $14.52 | 5000 |
| 2024-07-18 | 14.64 | $14.70 | 3600 |
| 2024-07-17 | 14.64 | $14.88 | 11200 |
| 2024-07-16 | 14.64 | $14.55 | 15400 |
| 2024-07-15 | 14.66 | $14.64 | 20500 |
| 2024-07-12 | 14.68 | $14.70 | 5800 |
| 2024-07-11 | 14.69 | $14.32 | 4500 |
| 2024-07-10 | 14.72 | $14.26 | 5800 |
| 2024-07-09 | 14.74 | $14.32 | 3000 |
| 2024-07-08 | 14.76 | $14.46 | 17400 |
| 2024-07-05 | 14.77 | $14.63 | 16700 |
| 2024-07-03 | 14.79 | $14.83 | 1300 |
| 2024-07-02 | 14.79 | $14.56 | 8200 |
| 2024-07-01 | 14.82 | $14.50 | 11000 |
| 2024-06-28 | 14.84 | $14.54 | 13800 |
| 2024-06-27 | 14.87 | $14.67 | 13800 |
| 2024-06-26 | 14.90 | $14.98 | 6200 |
| 2024-06-25 | 14.89 | $14.80 | 10800 |
| 2024-06-24 | 14.90 | $14.92 | 4900 |
| 2024-06-21 | 14.90 | $14.66 | 4000 |
| 2024-06-20 | 14.91 | $14.83 | 4800 |
| 2024-06-18 | 14.91 | $14.82 | 7500 |
| 2024-06-17 | 14.89 | $14.80 | 8900 |
| 2024-06-14 | 14.87 | $14.99 | 5100 |
| 2024-06-13 | 14.85 | $14.95 | 2800 |
| 2024-06-12 | 14.84 | $14.87 | 7100 |
| 2024-06-11 | 14.82 | $14.97 | 4800 |
| 2024-06-10 | 14.79 | $14.70 | 3000 |
| 2024-06-07 | 14.79 | $14.79 | 4600 |
| 2024-06-06 | 14.79 | $14.60 | 12200 |
| 2024-06-05 | 14.79 | $15.05 | 4800 |
| 2024-06-04 | 14.78 | $14.89 | 11900 |
| 2024-06-03 | 14.77 | $15.10 | 4100 |
| 2024-05-31 | 14.75 | $14.93 | 7700 |
| 2024-05-30 | 14.74 | $15.17 | 1200 |
| 2024-05-29 | 14.71 | $15.09 | 3000 |
| 2024-05-28 | 14.69 | $14.95 | 19400 |
| 2024-05-24 | 14.67 | $14.90 | 3600 |
| 2024-05-23 | 14.65 | $14.86 | 2500 |
| 2024-05-22 | 14.64 | $14.94 | 4200 |
| 2024-05-21 | 14.62 | $14.79 | 12900 |
| 2024-05-20 | 14.61 | $14.49 | 4600 |
| 2024-05-17 | 14.62 | $14.46 | 5200 |
| 2024-05-16 | 14.64 | $14.55 | 1700 |
| 2024-05-15 | 14.66 | $14.70 | 6900 |
| 2024-05-14 | 14.68 | $14.49 | 3000 |
| 2024-05-13 | 14.71 | $14.40 | 12700 |
| 2024-05-10 | 14.74 | $14.66 | 1100 |
| 2024-05-09 | 14.77 | $14.76 | 4900 |
| 2024-05-08 | 14.78 | $14.65 | 4700 |
| 2024-05-07 | 14.82 | $14.73 | 7400 |
| 2024-05-06 | 14.86 | $14.80 | 3300 |
| 2024-05-03 | 14.89 | $14.64 | 7000 |
| 2024-05-02 | 14.95 | $14.70 | 7100 |
| 2024-05-01 | 14.99 | $14.72 | 4400 |
| 2024-04-30 | 15.06 | $14.54 | 3100 |
| 2024-04-29 | 15.14 | $14.55 | 3200 |
| 2024-04-26 | 15.24 | $14.58 | 4900 |
| 2024-04-25 | 15.29 | $14.62 | 12700 |
| 2024-04-24 | 15.36 | $14.56 | 2900 |
| 2024-04-23 | 15.44 | $14.65 | 4700 |
| 2024-04-22 | 15.51 | $14.70 | 11500 |
| 2024-04-19 | 15.57 | $14.76 | 8900 |
| 2024-04-18 | 15.64 | $14.90 | 2300 |
| 2024-04-17 | 15.70 | $15.15 | 7000 |
| 2024-04-16 | 15.73 | $15.07 | 3200 |
| 2024-04-15 | 15.76 | $15.15 | 3400 |
| 2024-04-12 | 15.79 | $15.10 | 7400 |
| 2024-04-11 | 15.81 | $15.05 | 17100 |
| 2024-04-10 | 15.84 | $15.40 | 16400 |
| 2024-04-09 | 15.84 | $15.55 | 15400 |
| 2024-04-08 | 15.83 | $15.36 | 14400 |
| 2024-04-05 | 15.84 | $15.79 | 3500 |
| 2024-04-04 | 15.80 | $15.63 | 10300 |
| 2024-04-03 | 15.78 | $16.10 | 18900 |
| 2024-04-02 | 15.74 | $16.22 | 8500 |
| 2024-04-01 | 15.69 | $16.38 | 18700 |
| 2024-03-28 | 15.64 | $15.64 | 11400 |
| 2024-03-27 | 15.63 | $16.09 | 2800 |
| 2024-03-26 | 15.58 | $16.03 | 2800 |
| 2024-03-25 | 15.55 | $16.03 | 5200 |
| 2024-03-22 | 15.52 | $15.94 | 5200 |
| 2024-03-21 | 15.50 | $16.21 | 8600 |
| 2024-03-20 | 15.47 | $16.05 | 27500 |
| 2024-03-19 | 15.43 | $15.80 | 19600 |
| 2024-03-18 | 15.41 | $15.61 | 5000 |
| 2024-03-15 | 15.41 | $15.74 | 3400 |
| 2024-03-14 | 15.40 | $15.60 | 4100 |
| 2024-03-13 | 15.39 | $15.60 | 1800 |
| 2024-03-12 | 15.38 | $15.51 | 9800 |
| 2024-03-11 | 15.40 | $15.30 | 12600 |
| 2024-03-08 | 15.43 | $15.51 | 4300 |
| 2024-03-07 | 15.43 | $15.10 | 12900 |
| 2024-03-06 | 15.48 | $15.17 | 7000 |
| 2024-03-05 | 15.51 | $15.21 | 27600 |
| 2024-03-04 | 15.53 | $15.18 | 18100 |
| 2024-03-01 | 15.56 | $15.45 | 22500 |
| 2024-02-29 | 15.59 | $15.44 | 1900 |
| 2024-02-28 | 15.61 | $15.16 | 12400 |
| 2024-02-27 | 15.67 | $15.35 | 15400 |
| 2024-02-26 | 15.70 | $15.50 | 5100 |
| 2024-02-23 | 15.75 | $15.60 | 8100 |
| 2024-02-22 | 15.78 | $15.60 | 20600 |
| 2024-02-21 | 15.80 | $15.15 | 13000 |
| 2024-02-20 | 15.85 | $15.45 | 3900 |
| 2024-02-16 | 15.87 | $15.50 | 5900 |
| 2024-02-15 | 15.88 | $15.65 | 8500 |
| 2024-02-14 | 15.88 | $15.32 | 9800 |
| 2024-02-13 | 15.90 | $15.47 | 4800 |
| 2024-02-12 | 15.91 | $15.80 | 19000 |
| 2024-02-09 | 15.89 | $15.90 | 11600 |
| 2024-02-08 | 15.88 | $15.69 | 5100 |
| 2024-02-07 | 15.88 | $15.98 | 8700 |
| 2024-02-06 | 15.87 | $15.73 | 7100 |
| 2024-02-05 | 15.87 | $15.58 | 10600 |
| 2024-02-02 | 15.90 | $15.95 | 8000 |
| 2024-02-01 | 15.90 | $15.98 | 12500 |
| 2024-01-31 | 15.95 | $15.92 | 2900 |
| 2024-01-30 | 16.00 | $16.24 | 7400 |
| 2024-01-29 | 16.01 | $16.07 | 15700 |
| 2024-01-26 | 16.03 | $16.38 | 18000 |
| 2024-01-25 | 15.99 | $16.16 | 4200 |
| 2024-01-24 | 15.97 | $16.15 | 3000 |
| 2024-01-23 | 15.92 | $15.98 | 10400 |
| 2024-01-22 | 15.85 | $16.00 | 10300 |
| 2024-01-19 | 15.79 | $15.55 | 6600 |
| 2024-01-18 | 15.75 | $15.74 | 6700 |
| 2024-01-17 | 15.70 | $15.79 | 3500 |
| 2024-01-16 | 15.68 | $15.70 | 7400 |
| 2024-01-12 | 15.59 | $15.40 | 2600 |
| 2024-01-11 | 15.50 | $15.69 | 2900 |
| 2024-01-10 | 15.37 | $15.53 | 20300 |
| 2024-01-09 | 15.23 | $15.87 | 26600 |
| 2024-01-08 | 15.07 | $15.62 | 12200 |
| 2024-01-05 | 14.93 | $16.24 | 27600 |
| 2024-01-04 | 14.75 | $16.00 | 10500 |
| 2024-01-03 | 14.59 | $16.97 | 25400 |
| 2024-01-02 | 14.38 | $17.00 | 29500 |
| 2023-12-29 | 14.19 | $16.31 | 14100 |
| 2023-12-28 | 14.04 | $16.43 | 31800 |
| 2023-12-27 | 13.87 | $15.71 | 25400 |
| 2023-12-26 | 13.72 | $15.79 | 31800 |
| 2023-12-22 | 13.59 | $15.14 | 19300 |
| 2023-12-21 | 13.51 | $14.60 | 7500 |
| 2023-12-20 | 13.44 | $14.69 | 22700 |
| 2023-12-19 | 13.37 | $14.68 | 23500 |
| 2023-12-18 | 13.28 | $14.90 | 22300 |
| 2023-12-15 | 13.18 | $15.39 | 36500 |
| 2023-12-14 | 13.10 | $13.93 | 13700 |
| 2023-12-13 | 13.09 | $13.52 | 24600 |
| 2023-12-12 | 13.12 | $13.00 | 19000 |
| 2023-12-11 | 13.08 | $12.90 | 22700 |
| 2023-12-08 | 13.05 | $12.62 | 15300 |
| 2023-12-07 | 13.06 | $12.75 | 10000 |
| 2023-12-06 | 13.06 | $12.74 | 17600 |
| 2023-12-05 | 13.05 | $12.69 | 26300 |
| 2023-12-04 | 13.03 | $12.84 | 15600 |
| 2023-12-01 | 13.05 | $13.07 | 23400 |
| 2023-11-30 | 13.03 | $13.33 | 3500 |
| 2023-11-29 | 13.02 | $13.05 | 14900 |
| 2023-11-28 | 13.00 | $12.72 | 13900 |
| 2023-11-27 | 13.01 | $13.32 | 10300 |
| 2023-11-24 | 13.01 | $13.47 | 8800 |
| 2023-11-22 | 12.94 | $13.25 | 1400 |
| 2023-11-21 | 12.83 | $13.13 | 8300 |
| 2023-11-20 | 12.82 | $12.99 | 8100 |
| 2023-11-17 | 12.84 | $12.90 | 15000 |
| 2023-11-16 | 12.89 | $13.82 | 13300 |
| 2023-11-15 | 12.92 | $13.70 | 16700 |
| 2023-11-14 | 13.02 | $14.11 | 41100 |
| 2023-11-13 | 13.13 | $12.15 | 28000 |
| 2023-11-10 | 13.35 | $12.29 | 12300 |
| 2023-11-09 | 13.57 | $12.80 | 7800 |
| 2023-11-08 | 13.77 | $12.92 | 6800 |
| 2023-11-07 | 13.95 | $12.40 | 16500 |
| 2023-11-06 | 14.14 | $12.40 | 14900 |
| 2023-11-03 | 14.36 | $13.22 | 8500 |
| 2023-11-02 | 14.53 | $12.71 | 18500 |
| 2023-11-01 | 14.72 | $12.97 | 13800 |
| 2023-10-31 | 14.93 | $12.76 | 11100 |
| 2023-10-30 | 15.15 | $12.90 | 6600 |
| 2023-10-27 | 15.35 | $13.28 | 19600 |
| 2023-10-26 | 15.53 | $12.10 | 70000 |
| 2023-10-25 | 15.77 | $10.98 | 71700 |
| 2023-10-24 | 16.07 | $12.90 | 17300 |
| 2023-10-23 | 16.27 | $13.55 | 24600 |
| 2023-10-20 | 16.46 | $13.76 | 4900 |
| 2023-10-19 | 16.63 | $14.59 | 30700 |
| 2023-10-18 | 16.75 | $15.53 | 19100 |
| 2023-10-17 | 16.82 | $16.47 | 5200 |
| 2023-10-16 | 16.86 | $16.55 | 7600 |
| 2023-10-13 | 16.87 | $16.60 | 16000 |
| 2023-10-12 | 16.88 | $16.75 | 4800 |
| 2023-10-11 | 16.90 | $16.57 | 4800 |
| 2023-10-10 | 16.88 | $16.25 | 5200 |
| 2023-10-09 | 16.91 | $16.67 | 3200 |
| 2023-10-06 | 16.90 | $16.69 | 7500 |
| 2023-10-05 | 16.90 | $16.54 | 8600 |
| 2023-10-04 | 16.89 | $17.18 | 13600 |
| 2023-10-03 | 16.84 | $17.14 | 15000 |
| 2023-10-02 | 16.80 | $16.96 | 18400 |
| 2023-09-29 | 16.77 | $16.75 | 6400 |
| 2023-09-28 | 16.74 | $16.96 | 10500 |
| 2023-09-27 | 16.72 | $16.97 | 3400 |
| 2023-09-26 | 16.73 | $16.84 | 9200 |
| 2023-09-25 | 16.69 | $17.34 | 1400 |
| 2023-09-22 | 16.63 | $17.34 | 8000 |
| 2023-09-21 | 16.58 | $16.99 | 7200 |
| 2023-09-20 | 16.55 | $16.93 | 6000 |
| 2023-09-19 | 16.51 | $17.18 | 4500 |
| 2023-09-18 | 16.45 | $16.75 | 5100 |
| 2023-09-15 | 16.43 | $16.75 | 4800 |
| 2023-09-14 | 16.43 | $17.23 | 12400 |
| 2023-09-13 | 16.44 | $16.23 | 11900 |
| 2023-09-12 | 16.51 | $16.83 | 7200 |
| 2023-09-11 | 16.55 | $16.45 | 6100 |
| 2023-09-08 | 16.59 | $16.54 | 4900 |
| 2023-09-07 | 16.66 | $16.48 | 10300 |
| 2023-09-06 | 16.74 | $16.18 | 6400 |
| 2023-09-05 | 16.79 | $16.31 | 6300 |
| 2023-09-01 | 16.85 | $16.25 | 8500 |
| 2023-08-31 | 16.95 | $16.22 | 3400 |
| 2023-08-30 | 17.05 | $16.52 | 6400 |
| 2023-08-29 | 17.12 | $17.21 | 18400 |
| 2023-08-28 | 17.15 | $16.00 | 13200 |
| 2023-08-25 | 17.25 | $16.23 | 4600 |
| 2023-08-24 | 17.33 | $16.32 | 3700 |
| 2023-08-23 | 17.42 | $16.33 | 5800 |
| 2023-08-22 | 17.49 | $16.28 | 6800 |
| 2023-08-21 | 17.56 | $15.85 | 6800 |
| 2023-08-18 | 17.67 | $16.30 | 25400 |
| 2023-08-17 | 17.75 | $16.84 | 6800 |
| 2023-08-16 | 17.80 | $17.39 | 2600 |
| 2023-08-15 | 17.82 | $17.57 | 11100 |
| 2023-08-14 | 17.83 | $17.63 | 6100 |
| 2023-08-11 | 17.86 | $17.43 | 10100 |
| 2023-08-10 | 17.90 | $17.88 | 9200 |
| 2023-08-09 | 17.92 | $17.98 | 2800 |
| 2023-08-08 | 17.94 | $17.33 | 7700 |
| 2023-08-07 | 17.96 | $17.47 | 15400 |
| 2023-08-04 | 18.01 | $18.23 | 2400 |
| 2023-08-03 | 18.02 | $18.19 | 7700 |
| 2023-08-02 | 18.03 | $17.86 | 1200 |
| 2023-08-01 | 18.05 | $17.82 | 6900 |
| 2023-07-31 | 18.12 | $17.99 | 7200 |
| 2023-07-28 | 18.16 | $18.00 | 2800 |
| 2023-07-27 | 18.15 | $17.95 | 8200 |
| 2023-07-26 | 18.12 | $17.78 | 6100 |
| 2023-07-25 | 18.11 | $17.75 | 7300 |
| 2023-07-24 | 18.12 | $17.95 | 8600 |
| 2023-07-21 | 18.12 | $17.90 | 4600 |
| 2023-07-20 | 18.12 | $17.95 | 1700 |
| 2023-07-19 | 18.11 | $17.78 | 15400 |
| 2023-07-18 | 18.10 | $17.78 | 10100 |
| 2023-07-17 | 18.09 | $18.15 | 12200 |
| 2023-07-14 | 18.06 | $18.28 | 4000 |
| 2023-07-13 | 18.02 | $18.22 | 4700 |
| 2023-07-12 | 18.01 | $18.38 | 11300 |
| 2023-07-11 | 17.96 | $17.73 | 11600 |
| 2023-07-10 | 17.96 | $18.47 | 11500 |
| 2023-07-07 | 17.95 | $18.49 | 9900 |
| 2023-07-06 | 17.90 | $18.27 | 11900 |
| 2023-07-05 | 17.85 | $18.40 | 10800 |
| 2023-07-03 | 17.80 | $19.23 | 9200 |
| 2023-06-30 | 17.68 | $18.70 | 16000 |
| 2023-06-29 | 17.58 | $17.81 | 17700 |
| 2023-06-28 | 17.50 | $17.45 | 3500 |
| 2023-06-27 | 17.46 | $17.50 | 6000 |
| 2023-06-26 | 17.43 | $17.91 | 16200 |
| 2023-06-23 | 17.39 | $17.93 | 4800 |
| 2023-06-22 | 17.37 | $17.90 | 9100 |
| 2023-06-21 | 17.35 | $17.79 | 7700 |
| 2023-06-20 | 17.31 | $17.69 | 6200 |
| 2023-06-16 | 17.27 | $17.57 | 7300 |
| 2023-06-15 | 17.26 | $17.48 | 14700 |
| 2023-06-14 | 17.26 | $17.47 | 6300 |
| 2023-06-13 | 17.27 | $18.04 | 14100 |
| 2023-06-12 | 17.24 | $17.39 | 5200 |
| 2023-06-09 | 17.25 | $17.76 | 17700 |
| 2023-06-08 | 17.27 | $18.13 | 20700 |
| 2023-06-07 | 17.28 | $17.64 | 8600 |
| 2023-06-06 | 17.33 | $17.20 | 2700 |
| 2023-06-05 | 17.40 | $17.31 | 2000 |
| 2023-06-02 | 17.50 | $17.02 | 9900 |
| 2023-06-01 | 17.61 | $16.56 | 2400 |
| 2023-05-31 | 17.76 | $16.30 | 11800 |
| 2023-05-30 | 17.87 | $16.56 | 10600 |
| 2023-05-26 | 17.99 | $16.85 | 3700 |
| 2023-05-25 | 18.11 | $17.19 | 7000 |
| 2023-05-24 | 18.19 | $17.62 | 700 |
| 2023-05-23 | 18.24 | $17.35 | 17900 |
| 2023-05-22 | 18.32 | $16.99 | 6000 |
| 2023-05-19 | 18.44 | $16.98 | 13600 |
| 2023-05-18 | 18.56 | $17.40 | 4800 |
| 2023-05-17 | 18.66 | $17.51 | 2300 |
| 2023-05-16 | 18.78 | $17.50 | 3300 |
| 2023-05-15 | 18.89 | $17.48 | 10800 |
| 2023-05-12 | 19.01 | $17.70 | 4100 |
| 2023-05-11 | 19.12 | $18.10 | 1400 |
| 2023-05-10 | 19.20 | $18.29 | 5100 |
| 2023-05-09 | 19.29 | $18.61 | 6500 |
| 2023-05-08 | 19.35 | $18.64 | 2300 |
| 2023-05-05 | 19.40 | $19.43 | 100 |
| 2023-05-04 | 19.43 | $19.19 | 1500 |
| 2023-05-03 | 19.48 | $19.56 | 7400 |
| 2023-05-02 | 19.50 | $18.52 | 2100 |
| 2023-05-01 | 19.57 | $18.79 | 3500 |
| 2023-04-28 | 19.62 | $19.28 | 3500 |
| 2023-04-27 | 19.66 | $18.78 | 6400 |
| 2023-04-26 | 19.72 | $18.67 | 8300 |
| 2023-04-25 | 19.77 | $18.98 | 3800 |
| 2023-04-24 | 19.82 | $19.43 | 3000 |
| 2023-04-21 | 19.85 | $19.35 | 3000 |
| 2023-04-20 | 19.89 | $19.40 | 5200 |
| 2023-04-19 | 19.92 | $19.84 | 2900 |
| 2023-04-18 | 19.94 | $19.85 | 2300 |
| 2023-04-17 | 19.94 | $19.85 | 4500 |
| 2023-04-14 | 19.96 | $19.85 | 7100 |
| 2023-04-13 | 20.02 | $19.75 | 6800 |
| 2023-04-12 | 20.05 | $19.98 | 4500 |
| 2023-04-11 | 20.06 | $19.76 | 5600 |
| 2023-04-10 | 20.07 | $19.76 | 8000 |
| 2023-04-06 | 20.08 | $20.10 | 4100 |
| 2023-04-05 | 20.10 | $20.04 | 2200 |
| 2023-04-04 | 20.16 | $20.08 | 6200 |
| 2023-04-03 | 20.27 | $19.84 | 12300 |
| 2023-03-31 | 20.39 | $19.77 | 2200 |
| 2023-03-30 | 20.49 | $20.05 | 3400 |
| 2023-03-29 | 20.59 | $19.95 | 4600 |
| 2023-03-28 | 20.66 | $19.79 | 4600 |
| 2023-03-27 | 20.75 | $19.90 | 5900 |
| 2023-03-24 | 20.85 | $20.07 | 7700 |
| 2023-03-23 | 20.94 | $20.25 | 3100 |
| 2023-03-22 | 21.01 | $20.00 | 5300 |
| 2023-03-21 | 21.14 | $20.12 | 6300 |
| 2023-03-20 | 21.25 | $19.85 | 2500 |
| 2023-03-17 | 21.36 | $20.29 | 6400 |
| 2023-03-16 | 21.44 | $21.01 | 5300 |
| 2023-03-15 | 21.49 | $20.47 | 5900 |
| 2023-03-14 | 21.60 | $20.00 | 12500 |
| 2023-03-13 | 21.72 | $19.98 | 22200 |
| 2023-03-10 | 21.85 | $20.12 | 7100 |
| 2023-03-09 | 21.98 | $20.50 | 3500 |
| 2023-03-08 | 22.12 | $21.25 | 16000 |
| 2023-03-07 | 22.23 | $22.19 | 1800 |
| 2023-03-06 | 22.29 | $22.20 | 4300 |
| 2023-03-03 | 22.35 | $21.89 | 4700 |
| 2023-03-02 | 22.43 | $21.87 | 3300 |
| 2023-03-01 | 22.51 | $21.53 | 8400 |
| 2023-02-28 | 22.59 | $21.59 | 4200 |
| 2023-02-27 | 22.69 | $21.86 | 8600 |
| 2023-02-24 | 22.75 | $21.75 | 3900 |
| 2023-02-23 | 22.81 | $21.80 | 6300 |
| 2023-02-22 | 22.87 | $22.55 | 6800 |
| 2023-02-21 | 22.90 | $22.20 | 6600 |
| 2023-02-17 | 22.94 | $22.10 | 700 |
| 2023-02-16 | 22.96 | $22.00 | 7200 |
| 2023-02-15 | 23.02 | $22.00 | 13200 |
| 2023-02-14 | 23.07 | $22.52 | 4300 |
| 2023-02-13 | 23.04 | $22.51 | 9400 |
| 2023-02-10 | 22.99 | $22.54 | 3000 |
| 2023-02-09 | 22.92 | $22.83 | 4100 |
| 2023-02-08 | 22.78 | $23.21 | 2000 |
| 2023-02-07 | 22.62 | $23.44 | 1700 |
| 2023-02-06 | 22.46 | $23.39 | 2600 |
| 2023-02-03 | 22.35 | $23.37 | 5500 |
| 2023-02-02 | 22.24 | $23.60 | 8400 |
| 2023-02-01 | 22.12 | $23.40 | 2200 |
| 2023-01-31 | 22.01 | $23.23 | 6400 |
| 2023-01-30 | 21.90 | $23.49 | 5400 |
| 2023-01-27 | 21.75 | $23.10 | 6600 |
| 2023-01-26 | 21.62 | $22.93 | 6000 |
| 2023-01-25 | 21.50 | $23.03 | 11800 |
| 2023-01-24 | 21.36 | $23.05 | 7600 |
| 2023-01-23 | 21.20 | $23.10 | 7500 |
| 2023-01-20 | 21.05 | $22.51 | 2900 |
| 2023-01-19 | 20.94 | $23.05 | 9000 |
| 2023-01-18 | 20.83 | $23.01 | 20700 |
| 2023-01-17 | 20.73 | $21.94 | 4400 |
| 2023-01-13 | 20.69 | $21.63 | 9800 |
| 2023-01-12 | 20.65 | $21.07 | 23000 |
| 2023-01-11 | 20.64 | $20.00 | 23800 |
| 2023-01-10 | 20.70 | $19.98 | 22200 |
| 2023-01-09 | 20.77 | $20.32 | 32000 |
| 2023-01-06 | 20.83 | $21.25 | 1600 |
| 2023-01-05 | 20.86 | $21.16 | 7600 |
| 2023-01-04 | 20.88 | $21.18 | 5500 |
| 2023-01-03 | 20.90 | $21.12 | 11000 |
| 2022-12-30 | 20.96 | $20.99 | 7700 |
| 2022-12-29 | 21.03 | $20.57 | 13900 |
| 2022-12-28 | 21.12 | $20.42 | 4900 |
| 2022-12-27 | 21.22 | $20.70 | 15500 |
| 2022-12-23 | 21.31 | $20.13 | 3000 |
| 2022-12-22 | 21.41 | $19.88 | 18500 |
| 2022-12-21 | 21.53 | $20.05 | 16800 |
| 2022-12-20 | 21.70 | $20.40 | 4000 |
| 2022-12-19 | 21.84 | $20.75 | 5200 |
| 2022-12-16 | 21.95 | $21.12 | 5900 |
| 2022-12-15 | 22.03 | $21.02 | 3500 |
| 2022-12-14 | 22.12 | $20.85 | 2700 |
| 2022-12-13 | 22.21 | $20.90 | 7000 |
| 2022-12-12 | 22.35 | $21.26 | 3000 |
| 2022-12-09 | 22.38 | $21.31 | 5600 |
| 2022-12-08 | 22.42 | $21.60 | 4700 |
| 2022-12-07 | 22.52 | $21.73 | 4800 |
| 2022-12-06 | 22.53 | $21.65 | 3600 |
| 2022-12-05 | 22.53 | $21.60 | 5000 |
| 2022-12-02 | 22.57 | $22.21 | 3300 |
| 2022-12-01 | 22.56 | $22.44 | 2600 |
| 2022-11-30 | 22.52 | $22.45 | 4500 |
| 2022-11-29 | 22.53 | $22.41 | 14600 |
| 2022-11-28 | 22.49 | $22.43 | 1900 |
| 2022-11-25 | 22.43 | $22.23 | 1750 |
| 2022-11-23 | 22.36 | $22.23 | 1600 |
| 2022-11-22 | 22.37 | $23.32 | 2800 |
| 2022-11-21 | 22.23 | $23.25 | 2000 |
| 2022-11-18 | 22.08 | $22.97 | 2900 |
| 2022-11-17 | 21.96 | $22.81 | 7900 |
| 2022-11-16 | 21.83 | $22.75 | 4200 |
| 2022-11-15 | 21.69 | $22.67 | 10200 |
| 2022-11-14 | 21.56 | $23.67 | 3800 |
| 2022-11-11 | 21.37 | $21.83 | 3700 |
| 2022-11-10 | 21.31 | $22.05 | 4500 |
| 2022-11-09 | 21.24 | $23.76 | 12100 |
| 2022-11-08 | 21.13 | $21.91 | 7000 |
| 2022-11-07 | 21.09 | $21.68 | 2000 |
| 2022-11-04 | 21.08 | $22.31 | 2200 |
| 2022-11-03 | 21.11 | $22.01 | 8700 |
| 2022-11-02 | 21.16 | $21.75 | 3500 |
| 2022-11-01 | 21.25 | $22.48 | 7500 |
| 2022-10-31 | 21.35 | $21.62 | 1700 |
| 2022-10-28 | 21.48 | $21.30 | 3600 |
| 2022-10-27 | 21.54 | $20.75 | 19600 |
| 2022-10-26 | 21.62 | $22.43 | 4400 |
| 2022-10-25 | 21.62 | $20.65 | 2400 |
| 2022-10-24 | 21.71 | $20.20 | 2900 |
| 2022-10-21 | 21.84 | $20.65 | 1700 |
| 2022-10-20 | 21.98 | $20.05 | 2500 |
| 2022-10-19 | 22.19 | $20.05 | 3800 |
| 2022-10-18 | 22.37 | $20.01 | 2900 |
| 2022-10-17 | 22.56 | $20.00 | 3700 |
| 2022-10-14 | 22.75 | $20.50 | 8500 |
| 2022-10-13 | 22.91 | $20.74 | 10900 |
| 2022-10-12 | 23.07 | $21.50 | 7400 |
| 2022-10-11 | 23.22 | $21.10 | 18900 |
| 2022-10-10 | 23.39 | $21.57 | 7500 |
| 2022-10-07 | 23.56 | $22.87 | 700 |
| 2022-10-06 | 23.65 | $23.01 | 1900 |
| 2022-10-05 | 23.73 | $23.60 | 5300 |
| 2022-10-04 | 23.79 | $24.44 | 2700 |
| 2022-10-03 | 23.80 | $24.09 | 5300 |
| 2022-09-30 | 23.83 | $22.68 | 1000 |
| 2022-09-29 | 23.93 | $22.18 | 2800 |
| 2022-09-28 | 24.05 | $22.42 | 6500 |
| 2022-09-27 | 24.16 | $22.45 | 8200 |
| 2022-09-26 | 24.27 | $22.90 | 4200 |
| 2022-09-23 | 24.35 | $23.52 | 7700 |
| 2022-09-22 | 24.42 | $24.14 | 4900 |
| 2022-09-21 | 24.44 | $23.60 | 1900 |
| 2022-09-20 | 24.50 | $23.97 | 2500 |
| 2022-09-19 | 24.53 | $23.69 | 3400 |
| 2022-09-16 | 24.61 | $23.82 | 2100 |
| 2022-09-15 | 24.69 | $23.90 | 16900 |
| 2022-09-14 | 24.74 | $24.42 | 15700 |
| 2022-09-13 | 24.78 | $24.57 | 3800 |
| 2022-09-12 | 24.81 | $24.89 | 1300 |
| 2022-09-09 | 24.81 | $24.75 | 5100 |
| 2022-09-08 | 24.83 | $24.61 | 3900 |
| 2022-09-07 | 24.83 | $24.84 | 5600 |
| 2022-09-06 | 24.84 | $24.55 | 3800 |
| 2022-09-02 | 24.84 | $24.67 | 1100 |
| 2022-09-01 | 24.83 | $24.62 | 400 |
| 2022-08-31 | 24.85 | $24.62 | 1600 |
| 2022-08-30 | 24.84 | $24.62 | 2100 |
| 2022-08-29 | 24.82 | $24.65 | 7600 |
| 2022-08-26 | 24.81 | $24.55 | 1400 |
| 2022-08-25 | 24.83 | $25.00 | 2400 |
| 2022-08-24 | 24.75 | $24.55 | 4300 |
| 2022-08-23 | 24.68 | $24.61 | 3500 |
| 2022-08-22 | 24.61 | $24.61 | 2200 |
| 2022-08-19 | 24.50 | $25.35 | 7100 |
| 2022-08-18 | 24.38 | $25.38 | 7000 |
| 2022-08-17 | 24.26 | $25.00 | 6000 |
| 2022-08-16 | 24.17 | $25.12 | 400 |
| 2022-08-15 | 24.07 | $25.12 | 3800 |
| 2022-08-12 | 23.99 | $24.96 | 3400 |
| 2022-08-11 | 23.97 | $25.10 | 5700 |
| 2022-08-10 | 23.93 | $24.72 | 2500 |
| 2022-08-09 | 23.95 | $24.94 | 4600 |
| 2022-08-08 | 23.95 | $24.57 | 7500 |
| 2022-08-05 | 23.95 | $24.60 | 5500 |
| 2022-08-04 | 23.95 | $25.00 | 10200 |
| 2022-08-03 | 23.95 | $24.30 | 7000 |
| 2022-08-02 | 23.98 | $24.35 | 15200 |
| 2022-08-01 | 24.05 | $24.46 | 10000 |
| 2022-07-29 | 24.08 | $24.95 | 17100 |
| 2022-07-28 | 24.11 | $23.40 | 4900 |
| 2022-07-27 | 24.16 | $23.11 | 1500 |
| 2022-07-26 | 24.22 | $23.12 | 4700 |
| 2022-07-25 | 24.25 | $22.50 | 3400 |
| 2022-07-22 | 24.30 | $22.80 | 17100 |
| 2022-07-21 | 24.38 | $23.09 | 5000 |
| 2022-07-20 | 24.40 | $23.20 | 6900 |
| 2022-07-19 | 24.43 | $23.16 | 13900 |
| 2022-07-18 | 24.47 | $23.52 | 11800 |
| 2022-07-15 | 24.50 | $24.42 | 5600 |
| 2022-07-14 | 24.39 | $24.30 | 14600 |
| 2022-07-13 | 24.26 | $25.14 | 1200 |
| 2022-07-12 | 24.15 | $25.08 | 13500 |
| 2022-07-11 | 24.09 | $24.50 | 8900 |
| 2022-07-08 | 24.07 | $24.58 | 25600 |
| 2022-07-07 | 24.02 | $24.95 | 22200 |
| 2022-07-06 | 23.98 | $25.00 | 13100 |
| 2022-07-05 | 23.92 | $25.70 | 16200 |
| 2022-07-01 | 23.83 | $25.14 | 20600 |
| 2022-06-30 | 23.76 | $25.51 | 18500 |
| 2022-06-29 | 23.66 | $24.34 | 6600 |
| 2022-06-28 | 23.65 | $24.25 | 7900 |
| 2022-06-27 | 23.62 | $23.80 | 5500 |
| 2022-06-24 | 23.62 | $23.45 | 5500 |
| 2022-06-23 | 23.63 | $24.43 | 7400 |
| 2022-06-22 | 23.59 | $23.60 | 5100 |
| 2022-06-21 | 23.60 | $23.80 | 10400 |
| 2022-06-17 | 23.60 | $23.94 | 3800 |
| 2022-06-16 | 23.56 | $24.15 | 42800 |
| 2022-06-15 | 23.51 | $22.22 | 8300 |
| 2022-06-14 | 23.55 | $21.60 | 17400 |
| 2022-06-13 | 23.62 | $23.01 | 8200 |
| 2022-06-10 | 23.63 | $23.84 | 4200 |
| 2022-06-09 | 23.60 | $23.99 | 4300 |
| 2022-06-08 | 23.56 | $23.76 | 6600 |
| 2022-06-07 | 23.53 | $24.01 | 4900 |
| 2022-06-06 | 23.54 | $23.95 | 5600 |
| 2022-06-03 | 23.56 | $23.76 | 1700 |
| 2022-06-02 | 23.59 | $23.78 | 2100 |
| 2022-06-01 | 23.63 | $23.58 | 3700 |
| 2022-05-31 | 23.67 | $23.99 | 4800 |
| 2022-05-27 | 23.68 | $23.75 | 7700 |
| 2022-05-26 | 23.69 | $23.87 | 12700 |
| 2022-05-25 | 23.72 | $23.48 | 4900 |
| 2022-05-24 | 23.76 | $23.80 | 2100 |
| 2022-05-23 | 23.79 | $23.63 | 6200 |
| 2022-05-20 | 23.83 | $23.88 | 1800 |
| 2022-05-19 | 23.87 | $23.10 | 3200 |
| 2022-05-18 | 23.95 | $23.15 | 2800 |
| 2022-05-17 | 24.04 | $23.14 | 7900 |
| 2022-05-16 | 24.14 | $22.98 | 4400 |
| 2022-05-13 | 24.23 | $23.24 | 5100 |
| 2022-05-12 | 24.30 | $23.25 | 8200 |
| 2022-05-11 | 24.38 | $23.05 | 14000 |
| 2022-05-10 | 24.47 | $23.25 | 35500 |
| 2022-05-09 | 24.54 | $24.18 | 8600 |
| 2022-05-06 | 24.57 | $24.40 | 3500 |
| 2022-05-05 | 24.59 | $24.30 | 6800 |
| 2022-05-04 | 24.65 | $24.50 | 5400 |
| 2022-05-03 | 24.69 | $24.48 | 5900 |
| 2022-05-02 | 24.73 | $24.10 | 1100 |
| 2022-04-29 | 24.79 | $24.03 | 3700 |
| 2022-04-28 | 24.87 | $24.41 | 4600 |
| 2022-04-27 | 24.91 | $24.37 | 8000 |
| 2022-04-26 | 24.96 | $24.29 | 14600 |
| 2022-04-25 | 25.01 | $24.50 | 13900 |
| 2022-04-22 | 25.06 | $24.75 | 5300 |
| 2022-04-21 | 25.09 | $24.68 | 3600 |
| 2022-04-20 | 25.12 | $24.98 | 5900 |
| 2022-04-19 | 25.13 | $25.01 | 6000 |
| 2022-04-18 | 25.13 | $24.81 | 14800 |
| 2022-04-14 | 25.14 | $24.70 | 4300 |
| 2022-04-13 | 25.15 | $24.79 | 5300 |
| 2022-04-12 | 25.15 | $24.80 | 7200 |
| 2022-04-11 | 25.15 | $24.71 | 8300 |
| 2022-04-08 | 25.16 | $24.70 | 16000 |
| 2022-04-07 | 25.17 | $24.80 | 30100 |
| 2022-04-06 | 25.18 | $25.50 | 11500 |
| 2022-04-05 | 25.17 | $25.30 | 17400 |
| 2022-04-04 | 25.17 | $25.37 | 12200 |
| 2022-04-01 | 25.15 | $25.38 | 16600 |
| 2022-03-31 | 25.13 | $25.45 | 3500 |
| 2022-03-30 | 25.11 | $25.26 | 9600 |
| 2022-03-29 | 25.09 | $25.45 | 4400 |
| 2022-03-28 | 25.07 | $25.26 | 4000 |
| 2022-03-25 | 25.05 | $25.41 | 9400 |
| 2022-03-24 | 25.01 | $25.42 | 4100 |
| 2022-03-23 | 24.98 | $25.25 | 2000 |
| 2022-03-22 | 24.96 | $25.24 | 4000 |
| 2022-03-21 | 24.95 | $25.00 | 2100 |
| 2022-03-18 | 24.95 | $25.05 | 3800 |
| 2022-03-17 | 24.94 | $24.80 | 7600 |
| 2022-03-16 | 24.95 | $24.84 | 6400 |
| 2022-03-15 | 24.96 | $24.78 | 9100 |
| 2022-03-14 | 24.96 | $24.97 | 5700 |
| 2022-03-11 | 24.97 | $24.93 | 17800 |
| 2022-03-10 | 24.98 | $25.02 | 7800 |
| 2022-03-09 | 24.99 | $25.30 | 1000 |
| 2022-03-08 | 24.98 | $25.12 | 4800 |
| 2022-03-07 | 24.98 | $25.00 | 9400 |
| 2022-03-04 | 24.99 | $25.00 | 2800 |
| 2022-03-03 | 25.00 | $25.00 | 8300 |
| 2022-03-02 | 25.01 | $24.99 | 13600 |
| 2022-03-01 | 25.02 | $24.93 | 6400 |
| 2022-02-28 | 25.03 | $24.93 | 16300 |
| 2022-02-25 | 25.03 | $24.66 | 7500 |
| 2022-02-24 | 25.05 | $24.83 | 7000 |
| 2022-02-23 | 25.07 | $24.82 | 2500 |
| 2022-02-22 | 25.10 | $24.95 | 1500 |
| 2022-02-18 | 25.12 | $25.05 | 1100 |
| 2022-02-17 | 25.14 | $24.86 | 2900 |
| 2022-02-16 | 25.18 | $25.00 | 8800 |
| 2022-02-15 | 25.19 | $25.04 | 14400 |
| 2022-02-14 | 25.22 | $24.79 | 6300 |
| 2022-02-11 | 25.25 | $25.13 | 5200 |
| 2022-02-10 | 25.29 | $25.24 | 5700 |
| 2022-02-09 | 25.32 | $25.17 | 4800 |
| 2022-02-08 | 25.33 | $25.11 | 1900 |
| 2022-02-07 | 25.34 | $25.10 | 14500 |
| 2022-02-04 | 25.36 | $25.23 | 3300 |
| 2022-02-03 | 25.37 | $25.18 | 3000 |
| 2022-02-02 | 25.40 | $25.15 | 12200 |
| 2022-02-01 | 25.43 | $25.15 | 5300 |
| 2022-01-31 | 25.46 | $25.12 | 7200 |
| 2022-01-28 | 25.47 | $25.00 | 18200 |
| 2022-01-27 | 25.50 | $25.10 | 24300 |
| 2022-01-26 | 25.53 | $25.20 | 4600 |
| 2022-01-25 | 25.54 | $25.36 | 2700 |
| 2022-01-24 | 25.54 | $25.45 | 9300 |
| 2022-01-21 | 25.54 | $25.46 | 6600 |
| 2022-01-20 | 25.53 | $25.52 | 4300 |
| 2022-01-19 | 25.51 | $25.23 | 2200 |
| 2022-01-18 | 25.51 | $25.69 | 3300 |
| 2022-01-14 | 25.48 | $25.49 | 4000 |
| 2022-01-13 | 25.46 | $25.80 | 8200 |
| 2022-01-12 | 25.43 | $25.80 | 14500 |
| 2022-01-11 | 25.39 | $25.44 | 6900 |
| 2022-01-10 | 25.37 | $25.30 | 4100 |
| 2022-01-07 | 25.36 | $25.43 | 4500 |
| 2022-01-06 | 25.34 | $25.45 | 5400 |
| 2022-01-05 | 25.33 | $25.79 | 4900 |
| 2022-01-04 | 25.31 | $25.89 | 8700 |
| 2022-01-03 | 25.28 | $25.69 | 7100 |
| 2021-12-31 | 25.26 | $25.40 | 9700 |
| 2021-12-30 | 25.25 | $25.59 | 5200 |
| 2021-12-29 | 25.23 | $25.60 | 1800 |
| 2021-12-28 | 25.22 | $25.46 | 5400 |
| 2021-12-27 | 25.21 | $25.39 | 11700 |
| 2021-12-23 | 25.19 | $25.45 | 5300 |
| 2021-12-22 | 25.17 | $25.20 | 3100 |
| 2021-12-21 | 25.16 | $25.14 | 6300 |
| 2021-12-20 | 25.17 | $25.13 | 10300 |
| 2021-12-17 | 25.17 | $25.10 | 2300 |
| 2021-12-16 | 25.17 | $25.19 | 8000 |
| 2021-12-15 | 25.17 | $25.06 | 6900 |
| 2021-12-14 | 25.18 | $25.05 | 5800 |
| 2021-12-13 | 25.19 | $25.10 | 7400 |
| 2021-12-10 | 25.20 | $25.05 | 10900 |
| 2021-12-09 | 25.22 | $25.15 | 31300 |
| 2021-12-08 | 25.23 | $25.26 | 12300 |
| 2021-12-07 | 25.23 | $25.35 | 12900 |
| 2021-12-06 | 25.22 | $25.25 | 1500 |
| 2021-12-03 | 25.23 | $25.20 | 7400 |
| 2021-12-02 | 25.23 | $25.21 | 4300 |
| 2021-12-01 | 25.23 | $25.20 | 11500 |
| 2021-11-30 | 25.23 | $25.43 | 5200 |
| 2021-11-29 | 25.23 | $25.20 | 9600 |
| 2021-11-26 | 25.23 | $25.01 | 7400 |
| 2021-11-24 | 25.24 | $25.10 | 10000 |
| 2021-11-23 | 25.25 | $25.10 | 16100 |
| 2021-11-22 | 25.27 | $25.18 | 16100 |
| 2021-11-19 | 25.29 | $25.17 | 4000 |
| 2021-11-18 | 25.32 | $25.21 | 15900 |
| 2021-11-17 | 25.35 | $25.19 | 5800 |
| 2021-11-16 | 25.37 | $25.25 | 20800 |
| 2021-11-15 | 25.38 | $25.24 | 15900 |
| 2021-11-12 | 25.40 | $25.34 | 16500 |
| 2021-11-11 | 25.42 | $25.27 | 4200 |
| 2021-11-10 | 25.44 | $25.39 | 2700 |
| 2021-11-09 | 25.45 | $25.25 | 9100 |
| 2021-11-08 | 25.46 | $25.30 | 13700 |
| 2021-11-05 | 25.47 | $25.35 | 14200 |
| 2021-11-04 | 25.50 | $25.19 | 14100 |
| 2021-11-03 | 25.53 | $25.19 | 30200 |
| 2021-11-02 | 25.56 | $25.20 | 17300 |
| 2021-11-01 | 25.58 | $25.37 | 7700 |
| 2021-10-29 | 25.57 | $25.24 | 4700 |
| 2021-10-28 | 25.59 | $25.32 | 6300 |
| 2021-10-27 | 25.62 | $25.34 | 27200 |
| 2021-10-26 | 25.64 | $25.43 | 11400 |
| 2021-10-25 | 25.64 | $25.57 | 5700 |
| 2021-10-22 | 25.65 | $25.83 | 2700 |
| 2021-10-21 | 25.64 | $25.80 | 3800 |
| 2021-10-20 | 25.63 | $25.61 | 4200 |
| 2021-10-19 | 25.64 | $25.45 | 6600 |
| 2021-10-18 | 25.65 | $25.65 | 3300 |
| 2021-10-15 | 25.66 | $25.56 | 7700 |
| 2021-10-14 | 25.66 | $25.66 | 10300 |
| 2021-10-13 | 25.67 | $25.60 | 15100 |
| 2021-10-12 | 25.68 | $25.54 | 1900 |
| 2021-10-11 | 25.70 | $25.55 | 6700 |
| 2021-10-08 | 25.71 | $25.83 | 53100 |
| 2021-10-07 | 25.73 | $25.85 | 10500 |
| 2021-10-06 | 25.74 | $25.80 | 7300 |
| 2021-10-05 | 25.75 | $25.61 | 18400 |
| 2021-10-04 | 25.78 | $25.17 | 24200 |
| 2021-10-01 | 25.82 | $25.70 | 6200 |
| 2021-09-30 | 25.81 | $25.78 | 16700 |
| 2021-09-29 | 25.81 | $25.74 | 18000 |
| 2021-09-28 | 25.80 | $25.55 | 8200 |
| 2021-09-27 | 25.81 | $25.70 | 11900 |
| 2021-09-24 | 25.82 | $25.65 | 10800 |
| 2021-09-23 | 25.82 | $25.62 | 7100 |
| 2021-09-22 | 25.84 | $25.70 | 15800 |
| 2021-09-21 | 25.87 | $25.82 | 8900 |
| 2021-09-20 | 25.88 | $25.75 | 2700 |
| 2021-09-17 | 25.92 | $25.57 | 21800 |
| 2021-09-16 | 25.97 | $25.77 | 6700 |
| 2021-09-15 | 26.00 | $25.81 | 3500 |
| 2021-09-14 | 25.97 | $25.95 | 1500 |
| 2021-09-13 | 25.93 | $25.89 | 3400 |
| 2021-09-10 | 25.88 | $26.16 | 1600 |
| 2021-09-09 | 25.82 | $26.00 | 9800 |
| 2021-09-08 | 25.78 | $26.00 | 4000 |
| 2021-09-07 | 25.74 | $26.18 | 1500 |
| 2021-09-03 | 25.68 | $26.05 | 5900 |
| 2021-09-02 | 25.63 | $25.56 | 5500 |
| 2021-09-01 | 25.61 | $25.75 | 4300 |
| 2021-08-31 | 25.58 | $25.50 | 15700 |
| 2021-08-30 | 25.56 | $25.75 | 6300 |
| 2021-08-27 | 25.53 | $25.83 | 47700 |
| 2021-08-26 | 25.48 | $25.73 | 87200 |
| 2021-08-25 | 25.45 | $26.00 | 11500 |
| 2021-08-24 | 25.40 | $26.28 | 11800 |
| 2021-08-23 | 25.34 | $26.16 | 15100 |
| 2021-08-20 | 25.29 | $26.49 | 65900 |
| 2021-08-19 | 25.21 | $26.50 | 77700 |
| 2021-08-18 | 25.14 | $26.45 | 101700 |
| 2021-08-17 | 25.07 | $25.25 | 7800 |
| 2021-08-16 | 25.06 | $25.00 | 21200 |
| 2021-08-13 | 25.05 | $25.00 | 62300 |
| 2021-08-12 | 25.05 | $25.01 | 22700 |
| 2021-08-11 | 25.05 | $25.06 | 11400 |
| 2021-08-10 | 25.05 | $25.20 | 13900 |
| 2021-08-09 | 25.04 | $25.04 | 31000 |
| 2021-08-06 | 25.04 | $25.10 | 15000 |
| 2021-08-05 | 25.04 | $25.16 | 15100 |
| 2021-08-04 | 25.04 | $25.18 | 8000 |
| 2021-08-03 | 25.05 | $25.02 | 18700 |
| 2021-08-02 | 25.06 | $25.04 | 28100 |
| 2021-07-30 | 25.07 | $25.01 | 18900 |
| 2021-07-29 | 25.09 | $25.00 | 35200 |
| 2021-07-28 | 25.11 | $25.01 | 41500 |
| 2021-07-27 | 25.13 | $25.14 | 56500 |
| 2021-07-26 | 25.13 | $25.05 | 28900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.05
2026-07-23
Close Price
$23.05
Vol: 1966
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.03
Average
19.22
Maximum
25.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.05 | $23.05 | 1966 |
| 2026-07-22 | 23.05 | $23.07 | 4048 |
| 2026-07-21 | 23.04 | $23.05 | 4101 |
| 2026-07-20 | 23.04 | $23.06 | 5625 |
| 2026-07-17 | 23.04 | $23.23 | 1646 |
| 2026-07-16 | 23.02 | $23.30 | 4036 |
| 2026-07-15 | 22.99 | $23.25 | 3637 |
| 2026-07-14 | 22.96 | $23.21 | 1524 |
| 2026-07-13 | 22.94 | $23.20 | 4728 |
| 2026-07-10 | 22.91 | $23.00 | 8600 |
| 2026-07-09 | 22.90 | $23.10 | 226 |
| 2026-07-08 | 22.88 | $23.20 | 1139 |
| 2026-07-07 | 22.84 | $23.05 | 8800 |
| 2026-07-06 | 22.82 | $23.07 | 7600 |
| 2026-07-02 | 22.80 | $23.10 | 4704 |
| 2026-07-01 | 22.76 | $23.50 | 8000 |
| 2026-06-30 | 22.69 | $23.08 | 3525 |
| 2026-06-29 | 22.65 | $22.98 | 3400 |
| 2026-06-26 | 22.61 | $23.12 | 7803 |
| 2026-06-25 | 22.56 | $23.15 | 309 |
| 2026-06-24 | 22.49 | $23.01 | 9500 |
| 2026-06-23 | 22.44 | $23.13 | 14095 |
| 2026-06-22 | 22.37 | $23.10 | 9894 |
| 2026-06-18 | 22.29 | $22.60 | 7800 |
| 2026-06-17 | 22.26 | $22.45 | 500 |
| 2026-06-16 | 22.24 | $22.39 | 5002 |
| 2026-06-15 | 22.22 | $22.44 | 7343 |
| 2026-06-12 | 22.20 | $22.48 | 67060 |
| 2026-06-11 | 22.17 | $22.43 | 10042 |
| 2026-06-10 | 22.14 | $22.41 | 9500 |
| 2026-06-09 | 22.11 | $22.39 | 17120 |
| 2026-06-08 | 22.09 | $22.39 | 21940 |
| 2026-06-05 | 22.05 | $22.40 | 12700 |
| 2026-06-04 | 22.02 | $22.40 | 27300 |
| 2026-06-03 | 21.98 | $22.35 | 16300 |
| 2026-06-02 | 21.94 | $22.35 | 22900 |
| 2026-06-01 | 21.89 | $22.36 | 17409 |
| 2026-05-29 | 21.84 | $22.35 | 17214 |
| 2026-05-28 | 21.79 | $22.36 | 14606 |
| 2026-05-27 | 21.73 | $22.39 | 15900 |
| 2026-05-26 | 21.66 | $22.38 | 16800 |
| 2026-05-22 | 21.59 | $22.40 | 37500 |
| 2026-05-21 | 21.50 | $22.33 | 115400 |
| 2026-05-20 | 21.41 | $22.35 | 22221 |
| 2026-05-19 | 21.32 | $22.33 | 23614 |
| 2026-05-18 | 21.21 | $22.29 | 30100 |
| 2026-05-15 | 21.10 | $21.65 | 14333 |
| 2026-05-14 | 21.04 | $21.73 | 5900 |
| 2026-05-13 | 20.96 | $21.21 | 2000 |
| 2026-05-12 | 20.94 | $21.29 | 7048 |
| 2026-05-11 | 20.90 | $21.07 | 9306 |
| 2026-05-08 | 20.88 | $21.03 | 9000 |
| 2026-05-07 | 20.87 | $20.93 | 4500 |
| 2026-05-06 | 20.86 | $21.27 | 6400 |
| 2026-05-05 | 20.82 | $21.53 | 15890 |
| 2026-05-04 | 20.74 | $21.68 | 9724 |
| 2026-05-01 | 20.65 | $20.76 | 2300 |
| 2026-04-30 | 20.63 | $20.82 | 4100 |
| 2026-04-29 | 20.61 | $20.85 | 5452 |
| 2026-04-28 | 20.59 | $20.98 | 9784 |
| 2026-04-27 | 20.55 | $20.97 | 4941 |
| 2026-04-24 | 20.50 | $21.15 | 7800 |
| 2026-04-23 | 20.43 | $21.00 | 6507 |
| 2026-04-22 | 20.37 | $21.05 | 11326 |
| 2026-04-21 | 20.30 | $21.23 | 14913 |
| 2026-04-20 | 20.21 | $21.65 | 6520 |
| 2026-04-17 | 20.05 | $21.38 | 4836 |
| 2026-04-16 | 19.91 | $21.30 | 5800 |
| 2026-04-15 | 19.77 | $21.25 | 8600 |
| 2026-04-14 | 19.61 | $21.04 | 42178 |
| 2026-04-13 | 19.46 | $19.99 | 12081 |
| 2026-04-10 | 19.41 | $19.88 | 1419 |
| 2026-04-09 | 19.36 | $20.14 | 4300 |
| 2026-04-08 | 19.28 | $20.06 | 7600 |
| 2026-04-07 | 19.19 | $19.95 | 21923 |
| 2026-04-06 | 19.11 | $19.30 | 9715 |
| 2026-04-02 | 19.09 | $19.19 | 7217 |
| 2026-04-01 | 19.08 | $18.82 | 8903 |
| 2026-03-31 | 19.11 | $19.00 | 4400 |
| 2026-03-30 | 19.12 | $18.81 | 8188 |
| 2026-03-27 | 19.16 | $19.11 | 7324 |
| 2026-03-26 | 19.16 | $19.05 | 3960 |
| 2026-03-25 | 19.17 | $19.10 | 5700 |
| 2026-03-24 | 19.18 | $18.95 | 6034 |
| 2026-03-23 | 19.20 | $19.00 | 13515 |
| 2026-03-20 | 19.22 | $19.00 | 13100 |
| 2026-03-19 | 19.25 | $18.98 | 13900 |
| 2026-03-18 | 19.28 | $19.00 | 5306 |
| 2026-03-17 | 19.31 | $19.14 | 2818 |
| 2026-03-16 | 19.32 | $19.05 | 4700 |
| 2026-03-13 | 19.35 | $19.16 | 1615 |
| 2026-03-12 | 19.37 | $19.30 | 6100 |
| 2026-03-11 | 19.38 | $19.29 | 2047 |
| 2026-03-10 | 19.39 | $19.64 | 10917 |
| 2026-03-09 | 19.36 | $19.24 | 4800 |
| 2026-03-06 | 19.37 | $19.34 | 2410 |
| 2026-03-05 | 19.38 | $19.36 | 11700 |
| 2026-03-04 | 19.38 | $19.35 | 2000 |
| 2026-03-03 | 19.38 | $19.44 | 3412 |
| 2026-03-02 | 19.38 | $19.49 | 1700 |
| 2026-02-27 | 19.37 | $19.55 | 43200 |
| 2026-02-26 | 19.35 | $19.20 | 6100 |
| 2026-02-25 | 19.36 | $19.14 | 14802 |
| 2026-02-24 | 19.39 | $19.16 | 9000 |
| 2026-02-23 | 19.41 | $19.35 | 12107 |
| 2026-02-20 | 19.42 | $19.56 | 1500 |
| 2026-02-19 | 19.40 | $19.51 | 8015 |
| 2026-02-18 | 19.39 | $19.63 | 8700 |
| 2026-02-17 | 19.36 | $19.57 | 3200 |
| 2026-02-13 | 19.34 | $19.50 | 6849 |
| 2026-02-12 | 19.32 | $19.50 | 4046 |
| 2026-02-11 | 19.31 | $19.50 | 4000 |
| 2026-02-10 | 19.29 | $19.44 | 3511 |
| 2026-02-09 | 19.27 | $19.35 | 7200 |
| 2026-02-06 | 19.26 | $19.40 | 8117 |
| 2026-02-05 | 19.25 | $19.40 | 6822 |
| 2026-02-04 | 19.23 | $19.43 | 6500 |
| 2026-02-03 | 19.21 | $19.42 | 4446 |
| 2026-02-02 | 19.19 | $19.35 | 3000 |
| 2026-01-30 | 19.17 | $19.50 | 7700 |
| 2026-01-29 | 19.14 | $19.44 | 4200 |
| 2026-01-28 | 19.10 | $19.50 | 2502 |
| 2026-01-27 | 19.06 | $19.43 | 12400 |
| 2026-01-26 | 19.02 | $19.35 | 1422 |
| 2026-01-23 | 18.99 | $19.21 | 1846 |
| 2026-01-22 | 18.97 | $19.50 | 3100 |
| 2026-01-21 | 18.91 | $19.12 | 13010 |
| 2026-01-20 | 18.89 | $19.13 | 4100 |
| 2026-01-16 | 18.86 | $19.01 | 1007 |
| 2026-01-15 | 18.85 | $18.99 | 15300 |
| 2026-01-14 | 18.83 | $18.88 | 10000 |
| 2026-01-13 | 18.83 | $18.80 | 3001 |
| 2026-01-12 | 18.83 | $18.85 | 1024 |
| 2026-01-09 | 18.83 | $18.66 | 3808 |
| 2026-01-08 | 18.84 | $18.67 | 3857 |
| 2026-01-07 | 18.86 | $18.48 | 1845 |
| 2026-01-06 | 18.90 | $18.35 | 24218 |
| 2026-01-05 | 18.96 | $18.39 | 14500 |
| 2026-01-02 | 19.02 | $18.51 | 11432 |
| 2025-12-31 | 19.07 | $19.17 | 1546 |
| 2025-12-30 | 19.06 | $19.11 | 1513 |
| 2025-12-29 | 19.06 | $19.16 | 4004 |
| 2025-12-26 | 19.05 | $19.05 | 10700 |
| 2025-12-24 | 19.05 | $18.99 | 3066 |
| 2025-12-23 | 19.05 | $18.99 | 3611 |
| 2025-12-22 | 19.06 | $19.30 | 3100 |
| 2025-12-19 | 19.04 | $18.95 | 11400 |
| 2025-12-18 | 19.05 | $19.22 | 6100 |
| 2025-12-17 | 19.03 | $19.30 | 815 |
| 2025-12-16 | 19.00 | $19.45 | 2306 |
| 2025-12-15 | 18.95 | $19.39 | 9088 |
| 2025-12-12 | 18.90 | $19.26 | 1706 |
| 2025-12-11 | 18.87 | $19.33 | 4543 |
| 2025-12-10 | 18.82 | $19.33 | 3800 |
| 2025-12-09 | 18.76 | $19.33 | 7000 |
| 2025-12-08 | 18.70 | $19.36 | 5600 |
| 2025-12-05 | 18.64 | $19.24 | 18338 |
| 2025-12-04 | 18.57 | $19.12 | 6300 |
| 2025-12-03 | 18.51 | $19.08 | 5118 |
| 2025-12-02 | 18.45 | $19.19 | 40335 |
| 2025-12-01 | 18.38 | $19.02 | 15000 |
| 2025-11-28 | 18.31 | $18.56 | 2500 |
| 2025-11-26 | 18.28 | $18.56 | 1442 |
| 2025-11-25 | 18.25 | $18.40 | 7900 |
| 2025-11-24 | 18.24 | $18.33 | 3914 |
| 2025-11-21 | 18.23 | $18.25 | 3700 |
| 2025-11-20 | 18.23 | $18.27 | 3929 |
| 2025-11-19 | 18.22 | $18.33 | 7132 |
| 2025-11-18 | 18.21 | $18.40 | 8700 |
| 2025-11-17 | 18.19 | $18.39 | 4229 |
| 2025-11-14 | 18.17 | $18.46 | 6001 |
| 2025-11-13 | 18.14 | $18.49 | 1900 |
| 2025-11-12 | 18.10 | $18.41 | 1800 |
| 2025-11-11 | 18.07 | $18.31 | 4943 |
| 2025-11-10 | 18.05 | $18.14 | 5108 |
| 2025-11-07 | 18.04 | $18.12 | 9400 |
| 2025-11-06 | 18.03 | $18.11 | 2000 |
| 2025-11-05 | 18.02 | $18.05 | 2217 |
| 2025-11-04 | 18.01 | $18.06 | 5601 |
| 2025-11-03 | 18.01 | $17.92 | 2200 |
| 2025-10-31 | 18.02 | $18.08 | 9748 |
| 2025-10-30 | 18.01 | $17.91 | 1545 |
| 2025-10-29 | 18.02 | $17.90 | 6937 |
| 2025-10-28 | 18.04 | $17.93 | 3017 |
| 2025-10-27 | 18.05 | $17.92 | 5328 |
| 2025-10-24 | 18.06 | $17.84 | 1133 |
| 2025-10-23 | 18.08 | $18.00 | 3200 |
| 2025-10-22 | 18.09 | $17.98 | 2434 |
| 2025-10-21 | 18.10 | $18.00 | 8500 |
| 2025-10-20 | 18.11 | $18.15 | 6422 |
| 2025-10-17 | 18.11 | $17.84 | 2346 |
| 2025-10-16 | 18.14 | $17.84 | 3712 |
| 2025-10-15 | 18.17 | $17.98 | 5638 |
| 2025-10-14 | 18.19 | $17.91 | 4220 |
| 2025-10-13 | 18.22 | $18.08 | 13924 |
| 2025-10-10 | 18.24 | $17.77 | 3800 |
| 2025-10-09 | 18.28 | $17.82 | 3234 |
| 2025-10-08 | 18.33 | $17.95 | 6042 |
| 2025-10-07 | 18.37 | $17.99 | 3640 |
| 2025-10-06 | 18.41 | $18.06 | 6800 |
| 2025-10-03 | 18.45 | $18.24 | 6562 |
| 2025-10-02 | 18.47 | $18.89 | 4100 |
| 2025-10-01 | 18.43 | $18.65 | 8900 |
| 2025-09-30 | 18.41 | $18.67 | 6734 |
| 2025-09-29 | 18.38 | $18.66 | 4708 |
| 2025-09-26 | 18.35 | $18.74 | 4152 |
| 2025-09-25 | 18.31 | $18.57 | 2200 |
| 2025-09-24 | 18.28 | $18.50 | 9538 |
| 2025-09-23 | 18.26 | $18.76 | 9639 |
| 2025-09-22 | 18.21 | $18.83 | 10516 |
| 2025-09-19 | 18.14 | $18.77 | 6400 |
| 2025-09-18 | 18.07 | $18.30 | 2201 |
| 2025-09-17 | 18.05 | $18.40 | 11925 |
| 2025-09-16 | 18.01 | $17.91 | 6158 |
| 2025-09-15 | 18.02 | $18.10 | 5900 |
| 2025-09-12 | 18.02 | $18.00 | 4047 |
| 2025-09-11 | 18.02 | $18.40 | 6939 |
| 2025-09-10 | 17.98 | $18.25 | 5332 |
| 2025-09-09 | 17.95 | $18.06 | 9249 |
| 2025-09-08 | 17.94 | $18.16 | 2510 |
| 2025-09-05 | 17.91 | $18.12 | 4228 |
| 2025-09-04 | 17.89 | $18.09 | 6841 |
| 2025-09-03 | 17.87 | $18.27 | 3143 |
| 2025-09-02 | 17.83 | $18.09 | 4000 |
| 2025-08-29 | 17.80 | $17.97 | 6809 |
| 2025-08-28 | 17.78 | $18.20 | 8449 |
| 2025-08-27 | 17.74 | $18.36 | 3049 |
| 2025-08-26 | 17.67 | $18.52 | 12905 |
| 2025-08-25 | 17.58 | $18.40 | 4700 |
| 2025-08-22 | 17.50 | $18.53 | 9816 |
| 2025-08-21 | 17.39 | $18.25 | 5916 |
| 2025-08-20 | 17.30 | $18.50 | 23344 |
| 2025-08-19 | 17.17 | $18.49 | 39047 |
| 2025-08-18 | 17.04 | $18.43 | 18021 |
| 2025-08-15 | 16.89 | $17.73 | 8600 |
| 2025-08-14 | 16.80 | $17.55 | 17828 |
| 2025-08-13 | 16.72 | $17.55 | 6700 |
| 2025-08-12 | 16.63 | $17.62 | 9500 |
| 2025-08-11 | 16.53 | $17.70 | 27296 |
| 2025-08-08 | 16.41 | $17.35 | 9289 |
| 2025-08-07 | 16.31 | $17.19 | 28812 |
| 2025-08-06 | 16.21 | $17.44 | 23046 |
| 2025-08-05 | 16.09 | $16.61 | 21400 |
| 2025-08-04 | 16.03 | $16.36 | 12500 |
| 2025-08-01 | 16.00 | $16.14 | 4559 |
| 2025-07-31 | 15.98 | $16.35 | 11313 |
| 2025-07-30 | 15.94 | $16.48 | 4334 |
| 2025-07-29 | 15.88 | $16.66 | 6800 |
| 2025-07-28 | 15.80 | $16.41 | 6500 |
| 2025-07-25 | 15.74 | $16.39 | 2815 |
| 2025-07-24 | 15.67 | $16.38 | 11525 |
| 2025-07-23 | 15.60 | $16.43 | 13608 |
| 2025-07-22 | 15.51 | $16.32 | 10400 |
| 2025-07-21 | 15.42 | $16.23 | 14600 |
| 2025-07-18 | 15.34 | $15.99 | 3930 |
| 2025-07-17 | 15.27 | $15.81 | 4216 |
| 2025-07-16 | 15.21 | $15.66 | 12800 |
| 2025-07-15 | 15.17 | $15.70 | 16900 |
| 2025-07-14 | 15.11 | $15.50 | 10000 |
| 2025-07-11 | 15.07 | $15.37 | 7502 |
| 2025-07-10 | 15.04 | $15.40 | 7315 |
| 2025-07-09 | 15.00 | $15.50 | 22215 |
| 2025-07-08 | 14.95 | $15.10 | 13144 |
| 2025-07-07 | 14.93 | $15.16 | 6302 |
| 2025-07-03 | 14.90 | $15.20 | 4600 |
| 2025-07-02 | 14.87 | $15.64 | 30200 |
| 2025-07-01 | 14.79 | $15.42 | 11200 |
| 2025-06-30 | 14.73 | $14.99 | 7443 |
| 2025-06-27 | 14.70 | $15.11 | 23313 |
| 2025-06-26 | 14.66 | $15.44 | 21800 |
| 2025-06-25 | 14.57 | $15.39 | 7302 |
| 2025-06-24 | 14.49 | $15.33 | 7800 |
| 2025-06-23 | 14.40 | $15.00 | 15639 |
| 2025-06-20 | 14.34 | $14.72 | 2998 |
| 2025-06-18 | 14.29 | $14.72 | 8074 |
| 2025-06-17 | 14.25 | $14.54 | 3700 |
| 2025-06-16 | 14.22 | $14.54 | 3400 |
| 2025-06-13 | 14.19 | $14.47 | 3007 |
| 2025-06-12 | 14.16 | $14.47 | 6642 |
| 2025-06-11 | 14.12 | $14.49 | 2938 |
| 2025-06-10 | 14.08 | $14.49 | 3932 |
| 2025-06-09 | 14.04 | $14.48 | 10220 |
| 2025-06-06 | 13.99 | $14.25 | 3500 |
| 2025-06-05 | 13.97 | $14.25 | 3123 |
| 2025-06-04 | 13.94 | $14.25 | 5100 |
| 2025-06-03 | 13.91 | $14.19 | 4238 |
| 2025-06-02 | 13.88 | $14.19 | 3400 |
| 2025-05-30 | 13.84 | $14.00 | 3800 |
| 2025-05-29 | 13.83 | $13.85 | 23200 |
| 2025-05-28 | 13.82 | $13.70 | 10801 |
| 2025-05-27 | 13.84 | $13.55 | 8000 |
| 2025-05-23 | 13.87 | $13.80 | 3233 |
| 2025-05-22 | 13.87 | $13.80 | 1100 |
| 2025-05-21 | 13.88 | $13.71 | 2401 |
| 2025-05-20 | 13.90 | $13.95 | 1500 |
| 2025-05-19 | 13.89 | $13.86 | 7300 |
| 2025-05-16 | 13.90 | $13.79 | 2300 |
| 2025-05-15 | 13.91 | $13.82 | 10300 |
| 2025-05-14 | 13.92 | $13.85 | 15200 |
| 2025-05-13 | 13.92 | $13.88 | 9700 |
| 2025-05-12 | 13.93 | $13.87 | 14210 |
| 2025-05-09 | 13.93 | $13.81 | 15128 |
| 2025-05-08 | 13.95 | $13.75 | 8200 |
| 2025-05-07 | 13.97 | $14.18 | 8009 |
| 2025-05-06 | 13.95 | $14.15 | 1700 |
| 2025-05-05 | 13.92 | $14.13 | 1800 |
| 2025-05-02 | 13.90 | $13.71 | 1325 |
| 2025-05-01 | 13.92 | $13.71 | 4100 |
| 2025-04-30 | 13.94 | $14.05 | 3900 |
| 2025-04-29 | 13.93 | $14.01 | 3216 |
| 2025-04-28 | 13.93 | $14.14 | 3645 |
| 2025-04-25 | 13.90 | $14.00 | 5841 |
| 2025-04-24 | 13.89 | $14.28 | 700 |
| 2025-04-23 | 13.85 | $14.15 | 4700 |
| 2025-04-22 | 13.82 | $13.90 | 12700 |
| 2025-04-21 | 13.81 | $14.00 | 4000 |
| 2025-04-17 | 13.79 | $13.65 | 4941 |
| 2025-04-16 | 13.81 | $13.85 | 3936 |
| 2025-04-15 | 13.80 | $13.55 | 8445 |
| 2025-04-14 | 13.83 | $13.97 | 56900 |
| 2025-04-11 | 13.81 | $13.59 | 4341 |
| 2025-04-10 | 13.84 | $13.55 | 3915 |
| 2025-04-09 | 13.87 | $13.10 | 14046 |
| 2025-04-08 | 13.95 | $12.95 | 11200 |
| 2025-04-07 | 14.05 | $12.56 | 15300 |
| 2025-04-04 | 14.21 | $13.07 | 38524 |
| 2025-04-03 | 14.33 | $14.20 | 10800 |
| 2025-04-02 | 14.34 | $14.49 | 5000 |
| 2025-04-01 | 14.33 | $14.46 | 1500 |
| 2025-03-31 | 14.32 | $14.44 | 14214 |
| 2025-03-28 | 14.30 | $14.40 | 5200 |
| 2025-03-27 | 14.29 | $14.44 | 3121 |
| 2025-03-26 | 14.28 | $14.53 | 7002 |
| 2025-03-25 | 14.25 | $14.48 | 5746 |
| 2025-03-24 | 14.23 | $14.35 | 3548 |
| 2025-03-21 | 14.21 | $14.15 | 5746 |
| 2025-03-20 | 14.22 | $14.37 | 1300 |
| 2025-03-19 | 14.20 | $14.28 | 7543 |
| 2025-03-18 | 14.20 | $14.20 | 8000 |
| 2025-03-17 | 14.20 | $14.25 | 7340 |
| 2025-03-14 | 14.19 | $14.20 | 9818 |
| 2025-03-13 | 14.19 | $13.97 | 9433 |
| 2025-03-12 | 14.21 | $14.09 | 3911 |
| 2025-03-11 | 14.22 | $14.06 | 4415 |
| 2025-03-10 | 14.24 | $14.15 | 4349 |
| 2025-03-07 | 14.25 | $14.13 | 8105 |
| 2025-03-06 | 14.26 | $14.15 | 2600 |
| 2025-03-05 | 14.28 | $14.19 | 6429 |
| 2025-03-04 | 14.28 | $14.06 | 9700 |
| 2025-03-03 | 14.31 | $14.42 | 9600 |
| 2025-02-28 | 14.30 | $14.38 | 7216 |
| 2025-02-27 | 14.29 | $14.40 | 2200 |
| 2025-02-26 | 14.28 | $14.30 | 16229 |
| 2025-02-25 | 14.27 | $14.13 | 8216 |
| 2025-02-24 | 14.29 | $14.33 | 10300 |
| 2025-02-21 | 14.28 | $14.39 | 8900 |
| 2025-02-20 | 14.27 | $14.39 | 2721 |
| 2025-02-19 | 14.26 | $14.39 | 12000 |
| 2025-02-18 | 14.25 | $14.13 | 6000 |
| 2025-02-14 | 14.26 | $14.00 | 6800 |
| 2025-02-13 | 14.29 | $13.95 | 9918 |
| 2025-02-12 | 14.32 | $13.95 | 15900 |
| 2025-02-11 | 14.36 | $13.95 | 12400 |
| 2025-02-10 | 14.40 | $13.94 | 6600 |
| 2025-02-07 | 14.45 | $13.94 | 10100 |
| 2025-02-06 | 14.51 | $13.91 | 12500 |
| 2025-02-05 | 14.57 | $13.95 | 17842 |
| 2025-02-04 | 14.63 | $14.07 | 26946 |
| 2025-02-03 | 14.69 | $13.98 | 30514 |
| 2025-01-31 | 14.77 | $14.07 | 39100 |
| 2025-01-30 | 14.84 | $14.25 | 52100 |
| 2025-01-29 | 14.91 | $14.25 | 43800 |
| 2025-01-28 | 14.97 | $14.98 | 8200 |
| 2025-01-27 | 14.97 | $15.10 | 3641 |
| 2025-01-24 | 14.96 | $15.31 | 32200 |
| 2025-01-23 | 14.92 | $15.00 | 8500 |
| 2025-01-22 | 14.92 | $14.87 | 31808 |
| 2025-01-21 | 14.92 | $15.12 | 50641 |
| 2025-01-17 | 14.90 | $15.25 | 4200 |
| 2025-01-16 | 14.86 | $15.05 | 11343 |
| 2025-01-15 | 14.84 | $15.09 | 29000 |
| 2025-01-14 | 14.82 | $14.48 | 7200 |
| 2025-01-13 | 14.85 | $14.62 | 17600 |
| 2025-01-10 | 14.88 | $14.74 | 24400 |
| 2025-01-08 | 14.89 | $14.38 | 7314 |
| 2025-01-07 | 14.94 | $14.40 | 9542 |
| 2025-01-06 | 15.00 | $14.53 | 14566 |
| 2025-01-03 | 15.05 | $14.70 | 8112 |
| 2025-01-02 | 15.09 | $15.18 | 6400 |
| 2024-12-31 | 15.08 | $14.78 | 28600 |
| 2024-12-30 | 15.11 | $14.58 | 32602 |
| 2024-12-27 | 15.17 | $14.94 | 7824 |
| 2024-12-26 | 15.19 | $14.99 | 19700 |
| 2024-12-24 | 15.21 | $14.86 | 9900 |
| 2024-12-23 | 15.25 | $14.88 | 25400 |
| 2024-12-20 | 15.29 | $14.20 | 18500 |
| 2024-12-19 | 15.40 | $14.44 | 22700 |
| 2024-12-18 | 15.50 | $14.31 | 16400 |
| 2024-12-17 | 15.63 | $14.40 | 50800 |
| 2024-12-16 | 15.76 | $14.92 | 20000 |
| 2024-12-13 | 15.84 | $15.40 | 13700 |
| 2024-12-12 | 15.89 | $15.79 | 21500 |
| 2024-12-11 | 15.90 | $15.92 | 12900 |
| 2024-12-10 | 15.90 | $15.94 | 16000 |
| 2024-12-09 | 15.89 | $16.12 | 25900 |
| 2024-12-06 | 15.87 | $15.70 | 2900 |
| 2024-12-05 | 15.89 | $15.65 | 14900 |
| 2024-12-04 | 15.91 | $15.49 | 6500 |
| 2024-12-03 | 15.96 | $15.75 | 11700 |
| 2024-12-02 | 15.98 | $15.79 | 12500 |
| 2024-11-29 | 16.00 | $15.98 | 1300 |
| 2024-11-27 | 16.00 | $15.72 | 8500 |
| 2024-11-26 | 16.03 | $15.56 | 6600 |
| 2024-11-25 | 16.08 | $15.70 | 12700 |
| 2024-11-22 | 16.12 | $15.69 | 6400 |
| 2024-11-21 | 16.17 | $15.99 | 3500 |
| 2024-11-20 | 16.19 | $15.96 | 1800 |
| 2024-11-19 | 16.21 | $15.80 | 16100 |
| 2024-11-18 | 16.25 | $16.13 | 9900 |
| 2024-11-15 | 16.26 | $16.21 | 7700 |
| 2024-11-14 | 16.27 | $16.25 | 30200 |
| 2024-11-13 | 16.27 | $16.14 | 3800 |
| 2024-11-12 | 16.29 | $16.18 | 4500 |
| 2024-11-11 | 16.30 | $16.34 | 9000 |
| 2024-11-08 | 16.29 | $16.38 | 3600 |
| 2024-11-07 | 16.28 | $16.53 | 8800 |
| 2024-11-06 | 16.26 | $16.24 | 6900 |
| 2024-11-05 | 16.26 | $16.28 | 11000 |
| 2024-11-04 | 16.26 | $16.17 | 15800 |
| 2024-11-01 | 16.27 | $16.03 | 13200 |
| 2024-10-31 | 16.29 | $16.24 | 11500 |
| 2024-10-30 | 16.30 | $16.23 | 5300 |
| 2024-10-29 | 16.31 | $16.25 | 21600 |
| 2024-10-28 | 16.31 | $16.28 | 6500 |
| 2024-10-25 | 16.31 | $16.26 | 12400 |
| 2024-10-24 | 16.32 | $16.38 | 3900 |
| 2024-10-23 | 16.31 | $16.40 | 6200 |
| 2024-10-22 | 16.30 | $16.45 | 4500 |
| 2024-10-21 | 16.29 | $16.54 | 2900 |
| 2024-10-18 | 16.26 | $16.61 | 9200 |
| 2024-10-17 | 16.23 | $16.30 | 7300 |
| 2024-10-16 | 16.22 | $16.36 | 9200 |
| 2024-10-15 | 16.20 | $16.15 | 7500 |
| 2024-10-14 | 16.21 | $16.22 | 6600 |
| 2024-10-11 | 16.21 | $16.32 | 11900 |
| 2024-10-10 | 16.20 | $16.27 | 6400 |
| 2024-10-09 | 16.19 | $16.08 | 9000 |
| 2024-10-08 | 16.20 | $16.17 | 7000 |
| 2024-10-07 | 16.20 | $16.38 | 3900 |
| 2024-10-04 | 16.18 | $16.40 | 26000 |
| 2024-10-03 | 16.16 | $17.06 | 44300 |
| 2024-10-02 | 16.07 | $16.61 | 11300 |
| 2024-10-01 | 16.01 | $16.48 | 15100 |
| 2024-09-30 | 15.96 | $16.67 | 8800 |
| 2024-09-27 | 15.89 | $16.70 | 12800 |
| 2024-09-26 | 15.80 | $16.70 | 15100 |
| 2024-09-25 | 15.70 | $16.58 | 36300 |
| 2024-09-24 | 15.61 | $16.30 | 39200 |
| 2024-09-23 | 15.54 | $15.75 | 11300 |
| 2024-09-20 | 15.52 | $15.81 | 6900 |
| 2024-09-19 | 15.49 | $15.81 | 12300 |
| 2024-09-18 | 15.45 | $15.77 | 6700 |
| 2024-09-17 | 15.42 | $15.58 | 32000 |
| 2024-09-16 | 15.40 | $15.97 | 3700 |
| 2024-09-13 | 15.34 | $15.80 | 10400 |
| 2024-09-12 | 15.29 | $15.78 | 5200 |
| 2024-09-11 | 15.24 | $15.82 | 3300 |
| 2024-09-10 | 15.18 | $15.64 | 10500 |
| 2024-09-09 | 15.13 | $15.37 | 3900 |
| 2024-09-06 | 15.11 | $15.39 | 4200 |
| 2024-09-05 | 15.08 | $15.30 | 10100 |
| 2024-09-04 | 15.06 | $15.39 | 14900 |
| 2024-09-03 | 15.02 | $15.19 | 9000 |
| 2024-08-30 | 15.01 | $15.30 | 14500 |
| 2024-08-29 | 14.97 | $15.29 | 6500 |
| 2024-08-28 | 14.94 | $15.26 | 13600 |
| 2024-08-27 | 14.91 | $15.25 | 26400 |
| 2024-08-26 | 14.87 | $14.93 | 5700 |
| 2024-08-23 | 14.86 | $15.00 | 10000 |
| 2024-08-22 | 14.85 | $14.98 | 300 |
| 2024-08-21 | 14.84 | $15.00 | 1600 |
| 2024-08-20 | 14.82 | $15.00 | 14400 |
| 2024-08-19 | 14.80 | $14.90 | 5600 |
| 2024-08-16 | 14.79 | $14.95 | 7100 |
| 2024-08-15 | 14.77 | $14.78 | 3900 |
| 2024-08-14 | 14.77 | $14.84 | 22100 |
| 2024-08-13 | 14.77 | $14.75 | 13200 |
| 2024-08-12 | 14.77 | $14.89 | 24300 |
| 2024-08-09 | 14.75 | $14.87 | 30900 |
| 2024-08-08 | 14.74 | $15.23 | 15000 |
| 2024-08-07 | 14.69 | $14.98 | 19500 |
| 2024-08-06 | 14.66 | $14.74 | 8000 |
| 2024-08-05 | 14.65 | $14.35 | 29100 |
| 2024-08-02 | 14.68 | $14.68 | 16600 |
| 2024-08-01 | 14.68 | $14.88 | 5200 |
| 2024-07-31 | 14.66 | $14.80 | 9900 |
| 2024-07-30 | 14.65 | $14.65 | 2800 |
| 2024-07-29 | 14.65 | $14.68 | 4000 |
| 2024-07-26 | 14.65 | $14.43 | 5900 |
| 2024-07-25 | 14.67 | $14.67 | 4500 |
| 2024-07-24 | 14.67 | $14.75 | 3100 |
| 2024-07-23 | 14.66 | $14.74 | 5100 |
| 2024-07-22 | 14.65 | $14.80 | 7900 |
| 2024-07-19 | 14.64 | $14.52 | 5000 |
| 2024-07-18 | 14.65 | $14.70 | 3600 |
| 2024-07-17 | 14.64 | $14.88 | 11200 |
| 2024-07-16 | 14.62 | $14.55 | 15400 |
| 2024-07-15 | 14.62 | $14.64 | 20500 |
| 2024-07-12 | 14.62 | $14.70 | 5800 |
| 2024-07-11 | 14.62 | $14.32 | 4500 |
| 2024-07-10 | 14.65 | $14.26 | 5800 |
| 2024-07-09 | 14.69 | $14.32 | 3000 |
| 2024-07-08 | 14.73 | $14.46 | 17400 |
| 2024-07-05 | 14.75 | $14.63 | 16700 |
| 2024-07-03 | 14.77 | $14.83 | 1300 |
| 2024-07-02 | 14.76 | $14.56 | 8200 |
| 2024-07-01 | 14.78 | $14.50 | 11000 |
| 2024-06-28 | 14.81 | $14.54 | 13800 |
| 2024-06-27 | 14.84 | $14.67 | 13800 |
| 2024-06-26 | 14.86 | $14.98 | 6200 |
| 2024-06-25 | 14.84 | $14.80 | 10800 |
| 2024-06-24 | 14.85 | $14.92 | 4900 |
| 2024-06-21 | 14.84 | $14.66 | 4000 |
| 2024-06-20 | 14.86 | $14.83 | 4800 |
| 2024-06-18 | 14.86 | $14.82 | 7500 |
| 2024-06-17 | 14.87 | $14.80 | 8900 |
| 2024-06-14 | 14.87 | $14.99 | 5100 |
| 2024-06-13 | 14.86 | $14.95 | 2800 |
| 2024-06-12 | 14.85 | $14.87 | 7100 |
| 2024-06-11 | 14.85 | $14.97 | 4800 |
| 2024-06-10 | 14.84 | $14.70 | 3000 |
| 2024-06-07 | 14.85 | $14.79 | 4600 |
| 2024-06-06 | 14.86 | $14.60 | 12200 |
| 2024-06-05 | 14.89 | $15.05 | 4800 |
| 2024-06-04 | 14.87 | $14.89 | 11900 |
| 2024-06-03 | 14.87 | $15.10 | 4100 |
| 2024-05-31 | 14.84 | $14.93 | 7700 |
| 2024-05-30 | 14.83 | $15.17 | 1200 |
| 2024-05-29 | 14.80 | $15.09 | 3000 |
| 2024-05-28 | 14.77 | $14.95 | 19400 |
| 2024-05-24 | 14.75 | $14.90 | 3600 |
| 2024-05-23 | 14.73 | $14.86 | 2500 |
| 2024-05-22 | 14.72 | $14.94 | 4200 |
| 2024-05-21 | 14.70 | $14.79 | 12900 |
| 2024-05-20 | 14.69 | $14.49 | 4600 |
| 2024-05-17 | 14.71 | $14.46 | 5200 |
| 2024-05-16 | 14.73 | $14.55 | 1700 |
| 2024-05-15 | 14.75 | $14.70 | 6900 |
| 2024-05-14 | 14.76 | $14.49 | 3000 |
| 2024-05-13 | 14.79 | $14.40 | 12700 |
| 2024-05-10 | 14.83 | $14.66 | 1100 |
| 2024-05-09 | 14.85 | $14.76 | 4900 |
| 2024-05-08 | 14.85 | $14.65 | 4700 |
| 2024-05-07 | 14.88 | $14.73 | 7400 |
| 2024-05-06 | 14.89 | $14.80 | 3300 |
| 2024-05-03 | 14.90 | $14.64 | 7000 |
| 2024-05-02 | 14.93 | $14.70 | 7100 |
| 2024-05-01 | 14.95 | $14.72 | 4400 |
| 2024-04-30 | 14.98 | $14.54 | 3100 |
| 2024-04-29 | 15.02 | $14.55 | 3200 |
| 2024-04-26 | 15.07 | $14.58 | 4900 |
| 2024-04-25 | 15.13 | $14.62 | 12700 |
| 2024-04-24 | 15.18 | $14.56 | 2900 |
| 2024-04-23 | 15.24 | $14.65 | 4700 |
| 2024-04-22 | 15.31 | $14.70 | 11500 |
| 2024-04-19 | 15.37 | $14.76 | 8900 |
| 2024-04-18 | 15.43 | $14.90 | 2300 |
| 2024-04-17 | 15.49 | $15.15 | 7000 |
| 2024-04-16 | 15.53 | $15.07 | 3200 |
| 2024-04-15 | 15.57 | $15.15 | 3400 |
| 2024-04-12 | 15.62 | $15.10 | 7400 |
| 2024-04-11 | 15.67 | $15.05 | 17100 |
| 2024-04-10 | 15.74 | $15.40 | 16400 |
| 2024-04-09 | 15.77 | $15.55 | 15400 |
| 2024-04-08 | 15.80 | $15.36 | 14400 |
| 2024-04-05 | 15.84 | $15.79 | 3500 |
| 2024-04-04 | 15.85 | $15.63 | 10300 |
| 2024-04-03 | 15.87 | $16.10 | 18900 |
| 2024-04-02 | 15.85 | $16.22 | 8500 |
| 2024-04-01 | 15.81 | $16.38 | 18700 |
| 2024-03-28 | 15.75 | $15.64 | 11400 |
| 2024-03-27 | 15.76 | $16.09 | 2800 |
| 2024-03-26 | 15.73 | $16.03 | 2800 |
| 2024-03-25 | 15.70 | $16.03 | 5200 |
| 2024-03-22 | 15.66 | $15.94 | 5200 |
| 2024-03-21 | 15.63 | $16.21 | 8600 |
| 2024-03-20 | 15.57 | $16.05 | 27500 |
| 2024-03-19 | 15.52 | $15.80 | 19600 |
| 2024-03-18 | 15.49 | $15.61 | 5000 |
| 2024-03-15 | 15.48 | $15.74 | 3400 |
| 2024-03-14 | 15.45 | $15.60 | 4100 |
| 2024-03-13 | 15.44 | $15.60 | 1800 |
| 2024-03-12 | 15.42 | $15.51 | 9800 |
| 2024-03-11 | 15.41 | $15.30 | 12600 |
| 2024-03-08 | 15.42 | $15.51 | 4300 |
| 2024-03-07 | 15.41 | $15.10 | 12900 |
| 2024-03-06 | 15.44 | $15.17 | 7000 |
| 2024-03-05 | 15.47 | $15.21 | 27600 |
| 2024-03-04 | 15.50 | $15.18 | 18100 |
| 2024-03-01 | 15.53 | $15.45 | 22500 |
| 2024-02-29 | 15.54 | $15.44 | 1900 |
| 2024-02-28 | 15.55 | $15.16 | 12400 |
| 2024-02-27 | 15.59 | $15.35 | 15400 |
| 2024-02-26 | 15.62 | $15.50 | 5100 |
| 2024-02-23 | 15.63 | $15.60 | 8100 |
| 2024-02-22 | 15.64 | $15.60 | 20600 |
| 2024-02-21 | 15.64 | $15.15 | 13000 |
| 2024-02-20 | 15.69 | $15.45 | 3900 |
| 2024-02-16 | 15.72 | $15.50 | 5900 |
| 2024-02-15 | 15.74 | $15.65 | 8500 |
| 2024-02-14 | 15.75 | $15.32 | 9800 |
| 2024-02-13 | 15.79 | $15.47 | 4800 |
| 2024-02-12 | 15.83 | $15.80 | 19000 |
| 2024-02-09 | 15.83 | $15.90 | 11600 |
| 2024-02-08 | 15.82 | $15.69 | 5100 |
| 2024-02-07 | 15.84 | $15.98 | 8700 |
| 2024-02-06 | 15.82 | $15.73 | 7100 |
| 2024-02-05 | 15.83 | $15.58 | 10600 |
| 2024-02-02 | 15.86 | $15.95 | 8000 |
| 2024-02-01 | 15.85 | $15.98 | 12500 |
| 2024-01-31 | 15.84 | $15.92 | 2900 |
| 2024-01-30 | 15.83 | $16.24 | 7400 |
| 2024-01-29 | 15.78 | $16.07 | 15700 |
| 2024-01-26 | 15.75 | $16.38 | 18000 |
| 2024-01-25 | 15.69 | $16.16 | 4200 |
| 2024-01-24 | 15.64 | $16.15 | 3000 |
| 2024-01-23 | 15.58 | $15.98 | 10400 |
| 2024-01-22 | 15.54 | $16.00 | 10300 |
| 2024-01-19 | 15.49 | $15.55 | 6600 |
| 2024-01-18 | 15.49 | $15.74 | 6700 |
| 2024-01-17 | 15.46 | $15.79 | 3500 |
| 2024-01-16 | 15.43 | $15.70 | 7400 |
| 2024-01-12 | 15.40 | $15.40 | 2600 |
| 2024-01-11 | 15.40 | $15.69 | 2900 |
| 2024-01-10 | 15.37 | $15.53 | 20300 |
| 2024-01-09 | 15.35 | $15.87 | 26600 |
| 2024-01-08 | 15.30 | $15.62 | 12200 |
| 2024-01-05 | 15.26 | $16.24 | 27600 |
| 2024-01-04 | 15.16 | $16.00 | 10500 |
| 2024-01-03 | 15.07 | $16.97 | 25400 |
| 2024-01-02 | 14.87 | $17.00 | 29500 |
| 2023-12-29 | 14.65 | $16.31 | 14100 |
| 2023-12-28 | 14.47 | $16.43 | 31800 |
| 2023-12-27 | 14.27 | $15.71 | 25400 |
| 2023-12-26 | 14.11 | $15.79 | 31800 |
| 2023-12-22 | 13.94 | $15.14 | 19300 |
| 2023-12-21 | 13.81 | $14.60 | 7500 |
| 2023-12-20 | 13.73 | $14.69 | 22700 |
| 2023-12-19 | 13.63 | $14.68 | 23500 |
| 2023-12-18 | 13.51 | $14.90 | 22300 |
| 2023-12-15 | 13.37 | $15.39 | 36500 |
| 2023-12-14 | 13.16 | $13.93 | 13700 |
| 2023-12-13 | 13.07 | $13.52 | 24600 |
| 2023-12-12 | 13.03 | $13.00 | 19000 |
| 2023-12-11 | 13.03 | $12.90 | 22700 |
| 2023-12-08 | 13.04 | $12.62 | 15300 |
| 2023-12-07 | 13.09 | $12.75 | 10000 |
| 2023-12-06 | 13.12 | $12.74 | 17600 |
| 2023-12-05 | 13.16 | $12.69 | 26300 |
| 2023-12-04 | 13.21 | $12.84 | 15600 |
| 2023-12-01 | 13.25 | $13.07 | 23400 |
| 2023-11-30 | 13.27 | $13.33 | 3500 |
| 2023-11-29 | 13.27 | $13.05 | 14900 |
| 2023-11-28 | 13.29 | $12.72 | 13900 |
| 2023-11-27 | 13.35 | $13.32 | 10300 |
| 2023-11-24 | 13.35 | $13.47 | 8800 |
| 2023-11-22 | 13.34 | $13.25 | 1400 |
| 2023-11-21 | 13.35 | $13.13 | 8300 |
| 2023-11-20 | 13.37 | $12.99 | 8100 |
| 2023-11-17 | 13.41 | $12.90 | 15000 |
| 2023-11-16 | 13.46 | $13.82 | 13300 |
| 2023-11-15 | 13.43 | $13.70 | 16700 |
| 2023-11-14 | 13.40 | $14.11 | 41100 |
| 2023-11-13 | 13.32 | $12.15 | 28000 |
| 2023-11-10 | 13.45 | $12.29 | 12300 |
| 2023-11-09 | 13.57 | $12.80 | 7800 |
| 2023-11-08 | 13.65 | $12.92 | 6800 |
| 2023-11-07 | 13.73 | $12.40 | 16500 |
| 2023-11-06 | 13.87 | $12.40 | 14900 |
| 2023-11-03 | 14.02 | $13.22 | 8500 |
| 2023-11-02 | 14.11 | $12.71 | 18500 |
| 2023-11-01 | 14.25 | $12.97 | 13800 |
| 2023-10-31 | 14.39 | $12.76 | 11100 |
| 2023-10-30 | 14.56 | $12.90 | 6600 |
| 2023-10-27 | 14.73 | $13.28 | 19600 |
| 2023-10-26 | 14.89 | $12.10 | 70000 |
| 2023-10-25 | 15.18 | $10.98 | 71700 |
| 2023-10-24 | 15.62 | $12.90 | 17300 |
| 2023-10-23 | 15.91 | $13.55 | 24600 |
| 2023-10-20 | 16.16 | $13.76 | 4900 |
| 2023-10-19 | 16.41 | $14.59 | 30700 |
| 2023-10-18 | 16.60 | $15.53 | 19100 |
| 2023-10-17 | 16.71 | $16.47 | 5200 |
| 2023-10-16 | 16.74 | $16.55 | 7600 |
| 2023-10-13 | 16.76 | $16.60 | 16000 |
| 2023-10-12 | 16.78 | $16.75 | 4800 |
| 2023-10-11 | 16.78 | $16.57 | 4800 |
| 2023-10-10 | 16.80 | $16.25 | 5200 |
| 2023-10-09 | 16.86 | $16.67 | 3200 |
| 2023-10-06 | 16.88 | $16.69 | 7500 |
| 2023-10-05 | 16.90 | $16.54 | 8600 |
| 2023-10-04 | 16.94 | $17.18 | 13600 |
| 2023-10-03 | 16.91 | $17.14 | 15000 |
| 2023-10-02 | 16.89 | $16.96 | 18400 |
| 2023-09-29 | 16.88 | $16.75 | 6400 |
| 2023-09-28 | 16.89 | $16.96 | 10500 |
| 2023-09-27 | 16.88 | $16.97 | 3400 |
| 2023-09-26 | 16.87 | $16.84 | 9200 |
| 2023-09-25 | 16.88 | $17.34 | 1400 |
| 2023-09-22 | 16.83 | $17.34 | 8000 |
| 2023-09-21 | 16.78 | $16.99 | 7200 |
| 2023-09-20 | 16.75 | $16.93 | 6000 |
| 2023-09-19 | 16.73 | $17.18 | 4500 |
| 2023-09-18 | 16.69 | $16.75 | 5100 |
| 2023-09-15 | 16.68 | $16.75 | 4800 |
| 2023-09-14 | 16.67 | $17.23 | 12400 |
| 2023-09-13 | 16.62 | $16.23 | 11900 |
| 2023-09-12 | 16.66 | $16.83 | 7200 |
| 2023-09-11 | 16.64 | $16.45 | 6100 |
| 2023-09-08 | 16.66 | $16.54 | 4900 |
| 2023-09-07 | 16.67 | $16.48 | 10300 |
| 2023-09-06 | 16.69 | $16.18 | 6400 |
| 2023-09-05 | 16.74 | $16.31 | 6300 |
| 2023-09-01 | 16.79 | $16.25 | 8500 |
| 2023-08-31 | 16.85 | $16.22 | 3400 |
| 2023-08-30 | 16.91 | $16.52 | 6400 |
| 2023-08-29 | 16.95 | $17.21 | 18400 |
| 2023-08-28 | 16.93 | $16.00 | 13200 |
| 2023-08-25 | 17.02 | $16.23 | 4600 |
| 2023-08-24 | 17.11 | $16.32 | 3700 |
| 2023-08-23 | 17.19 | $16.33 | 5800 |
| 2023-08-22 | 17.28 | $16.28 | 6800 |
| 2023-08-21 | 17.38 | $15.85 | 6800 |
| 2023-08-18 | 17.55 | $16.30 | 25400 |
| 2023-08-17 | 17.68 | $16.84 | 6800 |
| 2023-08-16 | 17.77 | $17.39 | 2600 |
| 2023-08-15 | 17.81 | $17.57 | 11100 |
| 2023-08-14 | 17.83 | $17.63 | 6100 |
| 2023-08-11 | 17.85 | $17.43 | 10100 |
| 2023-08-10 | 17.90 | $17.88 | 9200 |
| 2023-08-09 | 17.90 | $17.98 | 2800 |
| 2023-08-08 | 17.89 | $17.33 | 7700 |
| 2023-08-07 | 17.95 | $17.47 | 15400 |
| 2023-08-04 | 18.00 | $18.23 | 2400 |
| 2023-08-03 | 17.97 | $18.19 | 7700 |
| 2023-08-02 | 17.95 | $17.86 | 1200 |
| 2023-08-01 | 17.96 | $17.82 | 6900 |
| 2023-07-31 | 17.97 | $17.99 | 7200 |
| 2023-07-28 | 17.97 | $18.00 | 2800 |
| 2023-07-27 | 17.97 | $17.95 | 8200 |
| 2023-07-26 | 17.97 | $17.78 | 6100 |
| 2023-07-25 | 17.99 | $17.75 | 7300 |
| 2023-07-24 | 18.02 | $17.95 | 8600 |
| 2023-07-21 | 18.02 | $17.90 | 4600 |
| 2023-07-20 | 18.04 | $17.95 | 1700 |
| 2023-07-19 | 18.05 | $17.78 | 15400 |
| 2023-07-18 | 18.07 | $17.78 | 10100 |
| 2023-07-17 | 18.10 | $18.15 | 12200 |
| 2023-07-14 | 18.10 | $18.28 | 4000 |
| 2023-07-13 | 18.08 | $18.22 | 4700 |
| 2023-07-12 | 18.07 | $18.38 | 11300 |
| 2023-07-11 | 18.03 | $17.73 | 11600 |
| 2023-07-10 | 18.06 | $18.47 | 11500 |
| 2023-07-07 | 18.02 | $18.49 | 9900 |
| 2023-07-06 | 17.97 | $18.27 | 11900 |
| 2023-07-05 | 17.94 | $18.40 | 10800 |
| 2023-07-03 | 17.89 | $19.23 | 9200 |
| 2023-06-30 | 17.75 | $18.70 | 16000 |
| 2023-06-29 | 17.65 | $17.81 | 17700 |
| 2023-06-28 | 17.64 | $17.45 | 3500 |
| 2023-06-27 | 17.66 | $17.50 | 6000 |
| 2023-06-26 | 17.67 | $17.91 | 16200 |
| 2023-06-23 | 17.65 | $17.93 | 4800 |
| 2023-06-22 | 17.62 | $17.90 | 9100 |
| 2023-06-21 | 17.59 | $17.79 | 7700 |
| 2023-06-20 | 17.57 | $17.69 | 6200 |
| 2023-06-16 | 17.55 | $17.57 | 7300 |
| 2023-06-15 | 17.55 | $17.48 | 14700 |
| 2023-06-14 | 17.56 | $17.47 | 6300 |
| 2023-06-13 | 17.57 | $18.04 | 14100 |
| 2023-06-12 | 17.52 | $17.39 | 5200 |
| 2023-06-09 | 17.53 | $17.76 | 17700 |
| 2023-06-08 | 17.51 | $18.13 | 20700 |
| 2023-06-07 | 17.44 | $17.64 | 8600 |
| 2023-06-06 | 17.42 | $17.20 | 2700 |
| 2023-06-05 | 17.45 | $17.31 | 2000 |
| 2023-06-02 | 17.46 | $17.02 | 9900 |
| 2023-06-01 | 17.51 | $16.56 | 2400 |
| 2023-05-31 | 17.61 | $16.30 | 11800 |
| 2023-05-30 | 17.74 | $16.56 | 10600 |
| 2023-05-26 | 17.87 | $16.85 | 3700 |
| 2023-05-25 | 17.98 | $17.19 | 7000 |
| 2023-05-24 | 18.06 | $17.62 | 700 |
| 2023-05-23 | 18.10 | $17.35 | 17900 |
| 2023-05-22 | 18.18 | $16.99 | 6000 |
| 2023-05-19 | 18.31 | $16.98 | 13600 |
| 2023-05-18 | 18.45 | $17.40 | 4800 |
| 2023-05-17 | 18.56 | $17.51 | 2300 |
| 2023-05-16 | 18.67 | $17.50 | 3300 |
| 2023-05-15 | 18.79 | $17.48 | 10800 |
| 2023-05-12 | 18.93 | $17.70 | 4100 |
| 2023-05-11 | 19.06 | $18.10 | 1400 |
| 2023-05-10 | 19.16 | $18.29 | 5100 |
| 2023-05-09 | 19.26 | $18.61 | 6500 |
| 2023-05-08 | 19.32 | $18.64 | 2300 |
| 2023-05-05 | 19.40 | $19.43 | 100 |
| 2023-05-04 | 19.39 | $19.19 | 1500 |
| 2023-05-03 | 19.41 | $19.56 | 7400 |
| 2023-05-02 | 19.40 | $18.52 | 2100 |
| 2023-05-01 | 19.49 | $18.79 | 3500 |
| 2023-04-28 | 19.56 | $19.28 | 3500 |
| 2023-04-27 | 19.59 | $18.78 | 6400 |
| 2023-04-26 | 19.68 | $18.67 | 8300 |
| 2023-04-25 | 19.79 | $18.98 | 3800 |
| 2023-04-24 | 19.87 | $19.43 | 3000 |
| 2023-04-21 | 19.92 | $19.35 | 3000 |
| 2023-04-20 | 19.98 | $19.40 | 5200 |
| 2023-04-19 | 20.04 | $19.84 | 2900 |
| 2023-04-18 | 20.06 | $19.85 | 2300 |
| 2023-04-17 | 20.08 | $19.85 | 4500 |
| 2023-04-14 | 20.10 | $19.85 | 7100 |
| 2023-04-13 | 20.13 | $19.75 | 6800 |
| 2023-04-12 | 20.17 | $19.98 | 4500 |
| 2023-04-11 | 20.19 | $19.76 | 5600 |
| 2023-04-10 | 20.24 | $19.76 | 8000 |
| 2023-04-06 | 20.29 | $20.10 | 4100 |
| 2023-04-05 | 20.31 | $20.04 | 2200 |
| 2023-04-04 | 20.34 | $20.08 | 6200 |
| 2023-04-03 | 20.36 | $19.84 | 12300 |
| 2023-03-31 | 20.42 | $19.77 | 2200 |
| 2023-03-30 | 20.49 | $20.05 | 3400 |
| 2023-03-29 | 20.53 | $19.95 | 4600 |
| 2023-03-28 | 20.59 | $19.79 | 4600 |
| 2023-03-27 | 20.68 | $19.90 | 5900 |
| 2023-03-24 | 20.76 | $20.07 | 7700 |
| 2023-03-23 | 20.83 | $20.25 | 3100 |
| 2023-03-22 | 20.89 | $20.00 | 5300 |
| 2023-03-21 | 20.99 | $20.12 | 6300 |
| 2023-03-20 | 21.08 | $19.85 | 2500 |
| 2023-03-17 | 21.21 | $20.29 | 6400 |
| 2023-03-16 | 21.30 | $21.01 | 5300 |
| 2023-03-15 | 21.33 | $20.47 | 5900 |
| 2023-03-14 | 21.42 | $20.00 | 12500 |
| 2023-03-13 | 21.57 | $19.98 | 22200 |
| 2023-03-10 | 21.74 | $20.12 | 7100 |
| 2023-03-09 | 21.91 | $20.50 | 3500 |
| 2023-03-08 | 22.06 | $21.25 | 16000 |
| 2023-03-07 | 22.15 | $22.19 | 1800 |
| 2023-03-06 | 22.14 | $22.20 | 4300 |
| 2023-03-03 | 22.14 | $21.89 | 4700 |
| 2023-03-02 | 22.16 | $21.87 | 3300 |
| 2023-03-01 | 22.19 | $21.53 | 8400 |
| 2023-02-28 | 22.26 | $21.59 | 4200 |
| 2023-02-27 | 22.34 | $21.86 | 8600 |
| 2023-02-24 | 22.39 | $21.75 | 3900 |
| 2023-02-23 | 22.45 | $21.80 | 6300 |
| 2023-02-22 | 22.52 | $22.55 | 6800 |
| 2023-02-21 | 22.52 | $22.20 | 6600 |
| 2023-02-17 | 22.55 | $22.10 | 700 |
| 2023-02-16 | 22.60 | $22.00 | 7200 |
| 2023-02-15 | 22.66 | $22.00 | 13200 |
| 2023-02-14 | 22.73 | $22.52 | 4300 |
| 2023-02-13 | 22.75 | $22.51 | 9400 |
| 2023-02-10 | 22.78 | $22.54 | 3000 |
| 2023-02-09 | 22.80 | $22.83 | 4100 |
| 2023-02-08 | 22.80 | $23.21 | 2000 |
| 2023-02-07 | 22.76 | $23.44 | 1700 |
| 2023-02-06 | 22.69 | $23.39 | 2600 |
| 2023-02-03 | 22.61 | $23.37 | 5500 |
| 2023-02-02 | 22.53 | $23.60 | 8400 |
| 2023-02-01 | 22.42 | $23.40 | 2200 |
| 2023-01-31 | 22.32 | $23.23 | 6400 |
| 2023-01-30 | 22.22 | $23.49 | 5400 |
| 2023-01-27 | 22.09 | $23.10 | 6600 |
| 2023-01-26 | 21.98 | $22.93 | 6000 |
| 2023-01-25 | 21.88 | $23.03 | 11800 |
| 2023-01-24 | 21.76 | $23.05 | 7600 |
| 2023-01-23 | 21.63 | $23.10 | 7500 |
| 2023-01-20 | 21.47 | $22.51 | 2900 |
| 2023-01-19 | 21.36 | $23.05 | 9000 |
| 2023-01-18 | 21.18 | $23.01 | 20700 |
| 2023-01-17 | 20.99 | $21.94 | 4400 |
| 2023-01-13 | 20.89 | $21.63 | 9800 |
| 2023-01-12 | 20.81 | $21.07 | 23000 |
| 2023-01-11 | 20.79 | $20.00 | 23800 |
| 2023-01-10 | 20.87 | $19.98 | 22200 |
| 2023-01-09 | 20.96 | $20.32 | 32000 |
| 2023-01-06 | 21.03 | $21.25 | 1600 |
| 2023-01-05 | 21.01 | $21.16 | 7600 |
| 2023-01-04 | 20.99 | $21.18 | 5500 |
| 2023-01-03 | 20.97 | $21.12 | 11000 |
| 2022-12-30 | 20.96 | $20.99 | 7700 |
| 2022-12-29 | 20.95 | $20.57 | 13900 |
| 2022-12-28 | 20.99 | $20.42 | 4900 |
| 2022-12-27 | 21.06 | $20.70 | 15500 |
| 2022-12-23 | 21.09 | $20.13 | 3000 |
| 2022-12-22 | 21.19 | $19.88 | 18500 |
| 2022-12-21 | 21.33 | $20.05 | 16800 |
| 2022-12-20 | 21.47 | $20.40 | 4000 |
| 2022-12-19 | 21.58 | $20.75 | 5200 |
| 2022-12-16 | 21.67 | $21.12 | 5900 |
| 2022-12-15 | 21.72 | $21.02 | 3500 |
| 2022-12-14 | 21.80 | $20.85 | 2700 |
| 2022-12-13 | 21.90 | $20.90 | 7000 |
| 2022-12-12 | 22.00 | $21.26 | 3000 |
| 2022-12-09 | 22.08 | $21.31 | 5600 |
| 2022-12-08 | 22.16 | $21.60 | 4700 |
| 2022-12-07 | 22.22 | $21.73 | 4800 |
| 2022-12-06 | 22.27 | $21.65 | 3600 |
| 2022-12-05 | 22.34 | $21.60 | 5000 |
| 2022-12-02 | 22.42 | $22.21 | 3300 |
| 2022-12-01 | 22.44 | $22.44 | 2600 |
| 2022-11-30 | 22.44 | $22.45 | 4500 |
| 2022-11-29 | 22.44 | $22.41 | 14600 |
| 2022-11-28 | 22.44 | $22.43 | 1900 |
| 2022-11-25 | 22.44 | $22.23 | 1750 |
| 2022-11-23 | 22.46 | $22.23 | 1600 |
| 2022-11-22 | 22.49 | $23.32 | 2800 |
| 2022-11-21 | 22.40 | $23.25 | 2000 |
| 2022-11-18 | 22.31 | $22.97 | 2900 |
| 2022-11-17 | 22.24 | $22.81 | 7900 |
| 2022-11-16 | 22.18 | $22.75 | 4200 |
| 2022-11-15 | 22.12 | $22.67 | 10200 |
| 2022-11-14 | 22.07 | $23.67 | 3800 |
| 2022-11-11 | 21.90 | $21.83 | 3700 |
| 2022-11-10 | 21.90 | $22.05 | 4500 |
| 2022-11-09 | 21.89 | $23.76 | 12100 |
| 2022-11-08 | 21.69 | $21.91 | 7000 |
| 2022-11-07 | 21.67 | $21.68 | 2000 |
| 2022-11-04 | 21.67 | $22.31 | 2200 |
| 2022-11-03 | 21.60 | $22.01 | 8700 |
| 2022-11-02 | 21.56 | $21.75 | 3500 |
| 2022-11-01 | 21.54 | $22.48 | 7500 |
| 2022-10-31 | 21.44 | $21.62 | 1700 |
| 2022-10-28 | 21.42 | $21.30 | 3600 |
| 2022-10-27 | 21.43 | $20.75 | 19600 |
| 2022-10-26 | 21.50 | $22.43 | 4400 |
| 2022-10-25 | 21.40 | $20.65 | 2400 |
| 2022-10-24 | 21.48 | $20.20 | 2900 |
| 2022-10-21 | 21.62 | $20.65 | 1700 |
| 2022-10-20 | 21.72 | $20.05 | 2500 |
| 2022-10-19 | 21.90 | $20.05 | 3800 |
| 2022-10-18 | 22.09 | $20.01 | 2900 |
| 2022-10-17 | 22.31 | $20.00 | 3700 |
| 2022-10-14 | 22.55 | $20.50 | 8500 |
| 2022-10-13 | 22.77 | $20.74 | 10900 |
| 2022-10-12 | 22.98 | $21.50 | 7400 |
| 2022-10-11 | 23.14 | $21.10 | 18900 |
| 2022-10-10 | 23.35 | $21.57 | 7500 |
| 2022-10-07 | 23.54 | $22.87 | 700 |
| 2022-10-06 | 23.61 | $23.01 | 1900 |
| 2022-10-05 | 23.68 | $23.60 | 5300 |
| 2022-10-04 | 23.68 | $24.44 | 2700 |
| 2022-10-03 | 23.60 | $24.09 | 5300 |
| 2022-09-30 | 23.55 | $22.68 | 1000 |
| 2022-09-29 | 23.64 | $22.18 | 2800 |
| 2022-09-28 | 23.80 | $22.42 | 6500 |
| 2022-09-27 | 23.94 | $22.45 | 8200 |
| 2022-09-26 | 24.10 | $22.90 | 4200 |
| 2022-09-23 | 24.23 | $23.52 | 7700 |
| 2022-09-22 | 24.30 | $24.14 | 4900 |
| 2022-09-21 | 24.32 | $23.60 | 1900 |
| 2022-09-20 | 24.39 | $23.97 | 2500 |
| 2022-09-19 | 24.44 | $23.69 | 3400 |
| 2022-09-16 | 24.52 | $23.82 | 2100 |
| 2022-09-15 | 24.59 | $23.90 | 16900 |
| 2022-09-14 | 24.66 | $24.42 | 15700 |
| 2022-09-13 | 24.69 | $24.57 | 3800 |
| 2022-09-12 | 24.70 | $24.89 | 1300 |
| 2022-09-09 | 24.68 | $24.75 | 5100 |
| 2022-09-08 | 24.67 | $24.61 | 3900 |
| 2022-09-07 | 24.68 | $24.84 | 5600 |
| 2022-09-06 | 24.66 | $24.55 | 3800 |
| 2022-09-02 | 24.67 | $24.67 | 1100 |
| 2022-09-01 | 24.67 | $24.62 | 400 |
| 2022-08-31 | 24.68 | $24.62 | 1600 |
| 2022-08-30 | 24.69 | $24.62 | 2100 |
| 2022-08-29 | 24.69 | $24.65 | 7600 |
| 2022-08-26 | 24.70 | $24.55 | 1400 |
| 2022-08-25 | 24.71 | $25.00 | 2400 |
| 2022-08-24 | 24.68 | $24.55 | 4300 |
| 2022-08-23 | 24.70 | $24.61 | 3500 |
| 2022-08-22 | 24.71 | $24.61 | 2200 |
| 2022-08-19 | 24.72 | $25.35 | 7100 |
| 2022-08-18 | 24.65 | $25.38 | 7000 |
| 2022-08-17 | 24.57 | $25.00 | 6000 |
| 2022-08-16 | 24.53 | $25.12 | 400 |
| 2022-08-15 | 24.47 | $25.12 | 3800 |
| 2022-08-12 | 24.40 | $24.96 | 3400 |
| 2022-08-11 | 24.34 | $25.10 | 5700 |
| 2022-08-10 | 24.26 | $24.72 | 2500 |
| 2022-08-09 | 24.21 | $24.94 | 4600 |
| 2022-08-08 | 24.13 | $24.57 | 7500 |
| 2022-08-05 | 24.09 | $24.60 | 5500 |
| 2022-08-04 | 24.03 | $25.00 | 10200 |
| 2022-08-03 | 23.93 | $24.30 | 7000 |
| 2022-08-02 | 23.89 | $24.35 | 15200 |
| 2022-08-01 | 23.84 | $24.46 | 10000 |
| 2022-07-29 | 23.78 | $24.95 | 17100 |
| 2022-07-28 | 23.66 | $23.40 | 4900 |
| 2022-07-27 | 23.68 | $23.11 | 1500 |
| 2022-07-26 | 23.74 | $23.12 | 4700 |
| 2022-07-25 | 23.81 | $22.50 | 3400 |
| 2022-07-22 | 23.95 | $22.80 | 17100 |
| 2022-07-21 | 24.07 | $23.09 | 5000 |
| 2022-07-20 | 24.17 | $23.20 | 6900 |
| 2022-07-19 | 24.27 | $23.16 | 13900 |
| 2022-07-18 | 24.39 | $23.52 | 11800 |
| 2022-07-15 | 24.48 | $24.42 | 5600 |
| 2022-07-14 | 24.49 | $24.30 | 14600 |
| 2022-07-13 | 24.51 | $25.14 | 1200 |
| 2022-07-12 | 24.44 | $25.08 | 13500 |
| 2022-07-11 | 24.37 | $24.50 | 8900 |
| 2022-07-08 | 24.36 | $24.58 | 25600 |
| 2022-07-07 | 24.34 | $24.95 | 22200 |
| 2022-07-06 | 24.27 | $25.00 | 13100 |
| 2022-07-05 | 24.20 | $25.70 | 16200 |
| 2022-07-01 | 24.04 | $25.14 | 20600 |
| 2022-06-30 | 23.92 | $25.51 | 18500 |
| 2022-06-29 | 23.76 | $24.34 | 6600 |
| 2022-06-28 | 23.70 | $24.25 | 7900 |
| 2022-06-27 | 23.64 | $23.80 | 5500 |
| 2022-06-24 | 23.62 | $23.45 | 5500 |
| 2022-06-23 | 23.64 | $24.43 | 7400 |
| 2022-06-22 | 23.56 | $23.60 | 5100 |
| 2022-06-21 | 23.55 | $23.80 | 10400 |
| 2022-06-17 | 23.52 | $23.94 | 3800 |
| 2022-06-16 | 23.48 | $24.15 | 42800 |
| 2022-06-15 | 23.41 | $22.22 | 8300 |
| 2022-06-14 | 23.53 | $21.60 | 17400 |
| 2022-06-13 | 23.74 | $23.01 | 8200 |
| 2022-06-10 | 23.82 | $23.84 | 4200 |
| 2022-06-09 | 23.81 | $23.99 | 4300 |
| 2022-06-08 | 23.79 | $23.76 | 6600 |
| 2022-06-07 | 23.80 | $24.01 | 4900 |
| 2022-06-06 | 23.78 | $23.95 | 5600 |
| 2022-06-03 | 23.76 | $23.76 | 1700 |
| 2022-06-02 | 23.76 | $23.78 | 2100 |
| 2022-06-01 | 23.75 | $23.58 | 3700 |
| 2022-05-31 | 23.77 | $23.99 | 4800 |
| 2022-05-27 | 23.75 | $23.75 | 7700 |
| 2022-05-26 | 23.75 | $23.87 | 12700 |
| 2022-05-25 | 23.74 | $23.48 | 4900 |
| 2022-05-24 | 23.76 | $23.80 | 2100 |
| 2022-05-23 | 23.76 | $23.63 | 6200 |
| 2022-05-20 | 23.77 | $23.88 | 1800 |
| 2022-05-19 | 23.76 | $23.10 | 3200 |
| 2022-05-18 | 23.83 | $23.15 | 2800 |
| 2022-05-17 | 23.90 | $23.14 | 7900 |
| 2022-05-16 | 23.98 | $22.98 | 4400 |
| 2022-05-13 | 24.09 | $23.24 | 5100 |
| 2022-05-12 | 24.18 | $23.25 | 8200 |
| 2022-05-11 | 24.28 | $23.05 | 14000 |
| 2022-05-10 | 24.41 | $23.25 | 35500 |
| 2022-05-09 | 24.53 | $24.18 | 8600 |
| 2022-05-06 | 24.57 | $24.40 | 3500 |
| 2022-05-05 | 24.58 | $24.30 | 6800 |
| 2022-05-04 | 24.61 | $24.50 | 5400 |
| 2022-05-03 | 24.62 | $24.48 | 5900 |
| 2022-05-02 | 24.64 | $24.10 | 1100 |
| 2022-04-29 | 24.70 | $24.03 | 3700 |
| 2022-04-28 | 24.77 | $24.41 | 4600 |
| 2022-04-27 | 24.80 | $24.37 | 8000 |
| 2022-04-26 | 24.85 | $24.29 | 14600 |
| 2022-04-25 | 24.91 | $24.50 | 13900 |
| 2022-04-22 | 24.95 | $24.75 | 5300 |
| 2022-04-21 | 24.97 | $24.68 | 3600 |
| 2022-04-20 | 25.00 | $24.98 | 5900 |
| 2022-04-19 | 25.00 | $25.01 | 6000 |
| 2022-04-18 | 25.00 | $24.81 | 14800 |
| 2022-04-14 | 25.02 | $24.70 | 4300 |
| 2022-04-13 | 25.06 | $24.79 | 5300 |
| 2022-04-12 | 25.09 | $24.80 | 7200 |
| 2022-04-11 | 25.12 | $24.71 | 8300 |
| 2022-04-08 | 25.16 | $24.70 | 16000 |
| 2022-04-07 | 25.21 | $24.80 | 30100 |
| 2022-04-06 | 25.25 | $25.50 | 11500 |
| 2022-04-05 | 25.23 | $25.30 | 17400 |
| 2022-04-04 | 25.22 | $25.37 | 12200 |
| 2022-04-01 | 25.20 | $25.38 | 16600 |
| 2022-03-31 | 25.18 | $25.45 | 3500 |
| 2022-03-30 | 25.16 | $25.26 | 9600 |
| 2022-03-29 | 25.14 | $25.45 | 4400 |
| 2022-03-28 | 25.11 | $25.26 | 4000 |
| 2022-03-25 | 25.10 | $25.41 | 9400 |
| 2022-03-24 | 25.06 | $25.42 | 4100 |
| 2022-03-23 | 25.03 | $25.25 | 2000 |
| 2022-03-22 | 25.00 | $25.24 | 4000 |
| 2022-03-21 | 24.98 | $25.00 | 2100 |
| 2022-03-18 | 24.97 | $25.05 | 3800 |
| 2022-03-17 | 24.97 | $24.80 | 7600 |
| 2022-03-16 | 24.98 | $24.84 | 6400 |
| 2022-03-15 | 25.00 | $24.78 | 9100 |
| 2022-03-14 | 25.02 | $24.97 | 5700 |
| 2022-03-11 | 25.03 | $24.93 | 17800 |
| 2022-03-10 | 25.04 | $25.02 | 7800 |
| 2022-03-09 | 25.04 | $25.30 | 1000 |
| 2022-03-08 | 25.01 | $25.12 | 4800 |
| 2022-03-07 | 25.00 | $25.00 | 9400 |
| 2022-03-04 | 25.00 | $25.00 | 2800 |
| 2022-03-03 | 25.00 | $25.00 | 8300 |
| 2022-03-02 | 25.00 | $24.99 | 13600 |
| 2022-03-01 | 25.00 | $24.93 | 6400 |
| 2022-02-28 | 25.01 | $24.93 | 16300 |
| 2022-02-25 | 25.02 | $24.66 | 7500 |
| 2022-02-24 | 25.06 | $24.83 | 7000 |
| 2022-02-23 | 25.08 | $24.82 | 2500 |
| 2022-02-22 | 25.11 | $24.95 | 1500 |
| 2022-02-18 | 25.13 | $25.05 | 1100 |
| 2022-02-17 | 25.13 | $24.86 | 2900 |
| 2022-02-16 | 25.16 | $25.00 | 8800 |
| 2022-02-15 | 25.18 | $25.04 | 14400 |
| 2022-02-14 | 25.20 | $24.79 | 6300 |
| 2022-02-11 | 25.24 | $25.13 | 5200 |
| 2022-02-10 | 25.25 | $25.24 | 5700 |
| 2022-02-09 | 25.25 | $25.17 | 4800 |
| 2022-02-08 | 25.26 | $25.11 | 1900 |
| 2022-02-07 | 25.28 | $25.10 | 14500 |
| 2022-02-04 | 25.29 | $25.23 | 3300 |
| 2022-02-03 | 25.30 | $25.18 | 3000 |
| 2022-02-02 | 25.31 | $25.15 | 12200 |
| 2022-02-01 | 25.33 | $25.15 | 5300 |
| 2022-01-31 | 25.35 | $25.12 | 7200 |
| 2022-01-28 | 25.37 | $25.00 | 18200 |
| 2022-01-27 | 25.41 | $25.10 | 24300 |
| 2022-01-26 | 25.45 | $25.20 | 4600 |
| 2022-01-25 | 25.47 | $25.36 | 2700 |
| 2022-01-24 | 25.48 | $25.45 | 9300 |
| 2022-01-21 | 25.49 | $25.46 | 6600 |
| 2022-01-20 | 25.49 | $25.52 | 4300 |
| 2022-01-19 | 25.49 | $25.23 | 2200 |
| 2022-01-18 | 25.51 | $25.69 | 3300 |
| 2022-01-14 | 25.49 | $25.49 | 4000 |
| 2022-01-13 | 25.49 | $25.80 | 8200 |
| 2022-01-12 | 25.46 | $25.80 | 14500 |
| 2022-01-11 | 25.43 | $25.44 | 6900 |
| 2022-01-10 | 25.43 | $25.30 | 4100 |
| 2022-01-07 | 25.44 | $25.43 | 4500 |
| 2022-01-06 | 25.44 | $25.45 | 5400 |
| 2022-01-05 | 25.44 | $25.79 | 4900 |
| 2022-01-04 | 25.40 | $25.89 | 8700 |
| 2022-01-03 | 25.35 | $25.69 | 7100 |
| 2021-12-31 | 25.31 | $25.40 | 9700 |
| 2021-12-30 | 25.30 | $25.59 | 5200 |
| 2021-12-29 | 25.27 | $25.60 | 1800 |
| 2021-12-28 | 25.24 | $25.46 | 5400 |
| 2021-12-27 | 25.22 | $25.39 | 11700 |
| 2021-12-23 | 25.20 | $25.45 | 5300 |
| 2021-12-22 | 25.17 | $25.20 | 3100 |
| 2021-12-21 | 25.17 | $25.14 | 6300 |
| 2021-12-20 | 25.17 | $25.13 | 10300 |
| 2021-12-17 | 25.18 | $25.10 | 2300 |
| 2021-12-16 | 25.19 | $25.19 | 8000 |
| 2021-12-15 | 25.19 | $25.06 | 6900 |
| 2021-12-14 | 25.20 | $25.05 | 5800 |
| 2021-12-13 | 25.21 | $25.10 | 7400 |
| 2021-12-10 | 25.23 | $25.05 | 10900 |
| 2021-12-09 | 25.24 | $25.15 | 31300 |
| 2021-12-08 | 25.25 | $25.26 | 12300 |
| 2021-12-07 | 25.25 | $25.35 | 12900 |
| 2021-12-06 | 25.24 | $25.25 | 1500 |
| 2021-12-03 | 25.24 | $25.20 | 7400 |
| 2021-12-02 | 25.25 | $25.21 | 4300 |
| 2021-12-01 | 25.25 | $25.20 | 11500 |
| 2021-11-30 | 25.26 | $25.43 | 5200 |
| 2021-11-29 | 25.24 | $25.20 | 9600 |
| 2021-11-26 | 25.24 | $25.01 | 7400 |
| 2021-11-24 | 25.27 | $25.10 | 10000 |
| 2021-11-23 | 25.28 | $25.10 | 16100 |
| 2021-11-22 | 25.30 | $25.18 | 16100 |
| 2021-11-19 | 25.32 | $25.17 | 4000 |
| 2021-11-18 | 25.33 | $25.21 | 15900 |
| 2021-11-17 | 25.35 | $25.19 | 5800 |
| 2021-11-16 | 25.36 | $25.25 | 20800 |
| 2021-11-15 | 25.37 | $25.24 | 15900 |
| 2021-11-12 | 25.39 | $25.34 | 16500 |
| 2021-11-11 | 25.39 | $25.27 | 4200 |
| 2021-11-10 | 25.41 | $25.39 | 2700 |
| 2021-11-09 | 25.41 | $25.25 | 9100 |
| 2021-11-08 | 25.42 | $25.30 | 13700 |
| 2021-11-05 | 25.44 | $25.35 | 14200 |
| 2021-11-04 | 25.45 | $25.19 | 14100 |
| 2021-11-03 | 25.47 | $25.19 | 30200 |
| 2021-11-02 | 25.50 | $25.20 | 17300 |
| 2021-11-01 | 25.53 | $25.37 | 7700 |
| 2021-10-29 | 25.55 | $25.24 | 4700 |
| 2021-10-28 | 25.58 | $25.32 | 6300 |
| 2021-10-27 | 25.61 | $25.34 | 27200 |
| 2021-10-26 | 25.64 | $25.43 | 11400 |
| 2021-10-25 | 25.66 | $25.57 | 5700 |
| 2021-10-22 | 25.67 | $25.83 | 2700 |
| 2021-10-21 | 25.65 | $25.80 | 3800 |
| 2021-10-20 | 25.64 | $25.61 | 4200 |
| 2021-10-19 | 25.64 | $25.45 | 6600 |
| 2021-10-18 | 25.66 | $25.65 | 3300 |
| 2021-10-15 | 25.66 | $25.56 | 7700 |
| 2021-10-14 | 25.67 | $25.66 | 10300 |
| 2021-10-13 | 25.68 | $25.60 | 15100 |
| 2021-10-12 | 25.68 | $25.54 | 1900 |
| 2021-10-11 | 25.70 | $25.55 | 6700 |
| 2021-10-08 | 25.72 | $25.83 | 53100 |
| 2021-10-07 | 25.70 | $25.85 | 10500 |
| 2021-10-06 | 25.69 | $25.80 | 7300 |
| 2021-10-05 | 25.68 | $25.61 | 18400 |
| 2021-10-04 | 25.68 | $25.17 | 24200 |
| 2021-10-01 | 25.74 | $25.70 | 6200 |
| 2021-09-30 | 25.74 | $25.78 | 16700 |
| 2021-09-29 | 25.74 | $25.74 | 18000 |
| 2021-09-28 | 25.74 | $25.55 | 8200 |
| 2021-09-27 | 25.76 | $25.70 | 11900 |
| 2021-09-24 | 25.76 | $25.65 | 10800 |
| 2021-09-23 | 25.77 | $25.62 | 7100 |
| 2021-09-22 | 25.79 | $25.70 | 15800 |
| 2021-09-21 | 25.80 | $25.82 | 8900 |
| 2021-09-20 | 25.80 | $25.75 | 2700 |
| 2021-09-17 | 25.80 | $25.57 | 21800 |
| 2021-09-16 | 25.83 | $25.77 | 6700 |
| 2021-09-15 | 25.83 | $25.81 | 3500 |
| 2021-09-14 | 25.84 | $25.95 | 1500 |
| 2021-09-13 | 25.82 | $25.89 | 3400 |
| 2021-09-10 | 25.82 | $26.16 | 1600 |
| 2021-09-09 | 25.78 | $26.00 | 9800 |
| 2021-09-08 | 25.76 | $26.00 | 4000 |
| 2021-09-07 | 25.73 | $26.18 | 1500 |
| 2021-09-03 | 25.68 | $26.05 | 5900 |
| 2021-09-02 | 25.65 | $25.56 | 5500 |
| 2021-09-01 | 25.66 | $25.75 | 4300 |
| 2021-08-31 | 25.65 | $25.50 | 15700 |
| 2021-08-30 | 25.66 | $25.75 | 6300 |
| 2021-08-27 | 25.65 | $25.83 | 47700 |
| 2021-08-26 | 25.63 | $25.73 | 87200 |
| 2021-08-25 | 25.62 | $26.00 | 11500 |
| 2021-08-24 | 25.58 | $26.28 | 11800 |
| 2021-08-23 | 25.51 | $26.16 | 15100 |
| 2021-08-20 | 25.44 | $26.49 | 65900 |
| 2021-08-19 | 25.33 | $26.50 | 77700 |
| 2021-08-18 | 25.21 | $26.45 | 101700 |
| 2021-08-17 | 25.08 | $25.25 | 7800 |
| 2021-08-16 | 25.06 | $25.00 | 21200 |
| 2021-08-13 | 25.06 | $25.00 | 62300 |
| 2021-08-12 | 25.07 | $25.01 | 22700 |
| 2021-08-11 | 25.08 | $25.06 | 11400 |
| 2021-08-10 | 25.08 | $25.20 | 13900 |
| 2021-08-09 | 25.07 | $25.04 | 31000 |
| 2021-08-06 | 25.07 | $25.10 | 15000 |
| 2021-08-05 | 25.07 | $25.16 | 15100 |
| 2021-08-04 | 25.06 | $25.18 | 8000 |
| 2021-08-03 | 25.04 | $25.02 | 18700 |
| 2021-08-02 | 25.05 | $25.04 | 28100 |
| 2021-07-30 | 25.05 | $25.01 | 18900 |
| 2021-07-29 | 25.05 | $25.00 | 35200 |
| 2021-07-28 | 25.06 | $25.01 | 41500 |
| 2021-07-27 | 25.06 | $25.14 | 56500 |
| 2021-07-26 | 25.05 | $25.05 | 28900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.14
2026-07-23
Close Price
$23.05
Vol: 1966
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.72
Average
19.21
Maximum
25.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.14 | $23.05 | 1966 |
| 2026-07-22 | 23.14 | $23.07 | 4048 |
| 2026-07-21 | 23.15 | $23.05 | 4101 |
| 2026-07-20 | 23.16 | $23.06 | 5625 |
| 2026-07-17 | 23.17 | $23.23 | 1646 |
| 2026-07-16 | 23.15 | $23.30 | 4036 |
| 2026-07-15 | 23.13 | $23.25 | 3637 |
| 2026-07-14 | 23.10 | $23.21 | 1524 |
| 2026-07-13 | 23.08 | $23.20 | 4728 |
| 2026-07-10 | 23.05 | $23.00 | 8600 |
| 2026-07-09 | 23.04 | $23.10 | 226 |
| 2026-07-08 | 23.02 | $23.20 | 1139 |
| 2026-07-07 | 22.98 | $23.05 | 8800 |
| 2026-07-06 | 22.95 | $23.07 | 7600 |
| 2026-07-02 | 22.92 | $23.10 | 4704 |
| 2026-07-01 | 22.89 | $23.50 | 8000 |
| 2026-06-30 | 22.81 | $23.08 | 3525 |
| 2026-06-29 | 22.76 | $22.98 | 3400 |
| 2026-06-26 | 22.72 | $23.12 | 7803 |
| 2026-06-25 | 22.67 | $23.15 | 309 |
| 2026-06-24 | 22.61 | $23.01 | 9500 |
| 2026-06-23 | 22.56 | $23.13 | 14095 |
| 2026-06-22 | 22.49 | $23.10 | 9894 |
| 2026-06-18 | 22.43 | $22.60 | 7800 |
| 2026-06-17 | 22.41 | $22.45 | 500 |
| 2026-06-16 | 22.40 | $22.39 | 5002 |
| 2026-06-15 | 22.40 | $22.44 | 7343 |
| 2026-06-12 | 22.39 | $22.48 | 67060 |
| 2026-06-11 | 22.37 | $22.43 | 10042 |
| 2026-06-10 | 22.35 | $22.41 | 9500 |
| 2026-06-09 | 22.33 | $22.39 | 17120 |
| 2026-06-08 | 22.31 | $22.39 | 21940 |
| 2026-06-05 | 22.27 | $22.40 | 12700 |
| 2026-06-04 | 22.23 | $22.40 | 27300 |
| 2026-06-03 | 22.19 | $22.35 | 16300 |
| 2026-06-02 | 22.14 | $22.35 | 22900 |
| 2026-06-01 | 22.10 | $22.36 | 17409 |
| 2026-05-29 | 22.04 | $22.35 | 17214 |
| 2026-05-28 | 21.98 | $22.36 | 14606 |
| 2026-05-27 | 21.90 | $22.39 | 15900 |
| 2026-05-26 | 21.82 | $22.38 | 16800 |
| 2026-05-22 | 21.74 | $22.40 | 37500 |
| 2026-05-21 | 21.64 | $22.33 | 115400 |
| 2026-05-20 | 21.55 | $22.35 | 22221 |
| 2026-05-19 | 21.45 | $22.33 | 23614 |
| 2026-05-18 | 21.34 | $22.29 | 30100 |
| 2026-05-15 | 21.24 | $21.65 | 14333 |
| 2026-05-14 | 21.19 | $21.73 | 5900 |
| 2026-05-13 | 21.14 | $21.21 | 2000 |
| 2026-05-12 | 21.13 | $21.29 | 7048 |
| 2026-05-11 | 21.12 | $21.07 | 9306 |
| 2026-05-08 | 21.12 | $21.03 | 9000 |
| 2026-05-07 | 21.12 | $20.93 | 4500 |
| 2026-05-06 | 21.13 | $21.27 | 6400 |
| 2026-05-05 | 21.10 | $21.53 | 15890 |
| 2026-05-04 | 21.03 | $21.68 | 9724 |
| 2026-05-01 | 20.94 | $20.76 | 2300 |
| 2026-04-30 | 20.93 | $20.82 | 4100 |
| 2026-04-29 | 20.91 | $20.85 | 5452 |
| 2026-04-28 | 20.87 | $20.98 | 9784 |
| 2026-04-27 | 20.81 | $20.97 | 4941 |
| 2026-04-24 | 20.75 | $21.15 | 7800 |
| 2026-04-23 | 20.65 | $21.00 | 6507 |
| 2026-04-22 | 20.56 | $21.05 | 11326 |
| 2026-04-21 | 20.46 | $21.23 | 14913 |
| 2026-04-20 | 20.33 | $21.65 | 6520 |
| 2026-04-17 | 20.14 | $21.38 | 4836 |
| 2026-04-16 | 19.97 | $21.30 | 5800 |
| 2026-04-15 | 19.80 | $21.25 | 8600 |
| 2026-04-14 | 19.62 | $21.04 | 42178 |
| 2026-04-13 | 19.45 | $19.99 | 12081 |
| 2026-04-10 | 19.38 | $19.88 | 1419 |
| 2026-04-09 | 19.32 | $20.14 | 4300 |
| 2026-04-08 | 19.22 | $20.06 | 7600 |
| 2026-04-07 | 19.14 | $19.95 | 21923 |
| 2026-04-06 | 19.06 | $19.30 | 9715 |
| 2026-04-02 | 19.04 | $19.19 | 7217 |
| 2026-04-01 | 19.03 | $18.82 | 8903 |
| 2026-03-31 | 19.06 | $19.00 | 4400 |
| 2026-03-30 | 19.08 | $18.81 | 8188 |
| 2026-03-27 | 19.12 | $19.11 | 7324 |
| 2026-03-26 | 19.13 | $19.05 | 3960 |
| 2026-03-25 | 19.14 | $19.10 | 5700 |
| 2026-03-24 | 19.16 | $18.95 | 6034 |
| 2026-03-23 | 19.18 | $19.00 | 13515 |
| 2026-03-20 | 19.21 | $19.00 | 13100 |
| 2026-03-19 | 19.23 | $18.98 | 13900 |
| 2026-03-18 | 19.27 | $19.00 | 5306 |
| 2026-03-17 | 19.30 | $19.14 | 2818 |
| 2026-03-16 | 19.32 | $19.05 | 4700 |
| 2026-03-13 | 19.35 | $19.16 | 1615 |
| 2026-03-12 | 19.38 | $19.30 | 6100 |
| 2026-03-11 | 19.39 | $19.29 | 2047 |
| 2026-03-10 | 19.40 | $19.64 | 10917 |
| 2026-03-09 | 19.38 | $19.24 | 4800 |
| 2026-03-06 | 19.40 | $19.34 | 2410 |
| 2026-03-05 | 19.40 | $19.36 | 11700 |
| 2026-03-04 | 19.41 | $19.35 | 2000 |
| 2026-03-03 | 19.42 | $19.44 | 3412 |
| 2026-03-02 | 19.41 | $19.49 | 1700 |
| 2026-02-27 | 19.41 | $19.55 | 43200 |
| 2026-02-26 | 19.40 | $19.20 | 6100 |
| 2026-02-25 | 19.42 | $19.14 | 14802 |
| 2026-02-24 | 19.45 | $19.16 | 9000 |
| 2026-02-23 | 19.48 | $19.35 | 12107 |
| 2026-02-20 | 19.48 | $19.56 | 1500 |
| 2026-02-19 | 19.47 | $19.51 | 8015 |
| 2026-02-18 | 19.47 | $19.63 | 8700 |
| 2026-02-17 | 19.44 | $19.57 | 3200 |
| 2026-02-13 | 19.43 | $19.50 | 6849 |
| 2026-02-12 | 19.41 | $19.50 | 4046 |
| 2026-02-11 | 19.39 | $19.50 | 4000 |
| 2026-02-10 | 19.37 | $19.44 | 3511 |
| 2026-02-09 | 19.36 | $19.35 | 7200 |
| 2026-02-06 | 19.34 | $19.40 | 8117 |
| 2026-02-05 | 19.32 | $19.40 | 6822 |
| 2026-02-04 | 19.30 | $19.43 | 6500 |
| 2026-02-03 | 19.26 | $19.42 | 4446 |
| 2026-02-02 | 19.23 | $19.35 | 3000 |
| 2026-01-30 | 19.19 | $19.50 | 7700 |
| 2026-01-29 | 19.14 | $19.44 | 4200 |
| 2026-01-28 | 19.10 | $19.50 | 2502 |
| 2026-01-27 | 19.04 | $19.43 | 12400 |
| 2026-01-26 | 18.99 | $19.35 | 1422 |
| 2026-01-23 | 18.95 | $19.21 | 1846 |
| 2026-01-22 | 18.92 | $19.50 | 3100 |
| 2026-01-21 | 18.86 | $19.12 | 13010 |
| 2026-01-20 | 18.84 | $19.13 | 4100 |
| 2026-01-16 | 18.81 | $19.01 | 1007 |
| 2026-01-15 | 18.80 | $18.99 | 15300 |
| 2026-01-14 | 18.80 | $18.88 | 10000 |
| 2026-01-13 | 18.80 | $18.80 | 3001 |
| 2026-01-12 | 18.82 | $18.85 | 1024 |
| 2026-01-09 | 18.83 | $18.66 | 3808 |
| 2026-01-08 | 18.86 | $18.67 | 3857 |
| 2026-01-07 | 18.90 | $18.48 | 1845 |
| 2026-01-06 | 18.96 | $18.35 | 24218 |
| 2026-01-05 | 19.03 | $18.39 | 14500 |
| 2026-01-02 | 19.11 | $18.51 | 11432 |
| 2025-12-31 | 19.18 | $19.17 | 1546 |
| 2025-12-30 | 19.18 | $19.11 | 1513 |
| 2025-12-29 | 19.19 | $19.16 | 4004 |
| 2025-12-26 | 19.19 | $19.05 | 10700 |
| 2025-12-24 | 19.20 | $18.99 | 3066 |
| 2025-12-23 | 19.21 | $18.99 | 3611 |
| 2025-12-22 | 19.22 | $19.30 | 3100 |
| 2025-12-19 | 19.19 | $18.95 | 11400 |
| 2025-12-18 | 19.20 | $19.22 | 6100 |
| 2025-12-17 | 19.17 | $19.30 | 815 |
| 2025-12-16 | 19.14 | $19.45 | 2306 |
| 2025-12-15 | 19.08 | $19.39 | 9088 |
| 2025-12-12 | 19.03 | $19.26 | 1706 |
| 2025-12-11 | 18.98 | $19.33 | 4543 |
| 2025-12-10 | 18.92 | $19.33 | 3800 |
| 2025-12-09 | 18.86 | $19.33 | 7000 |
| 2025-12-08 | 18.79 | $19.36 | 5600 |
| 2025-12-05 | 18.71 | $19.24 | 18338 |
| 2025-12-04 | 18.64 | $19.12 | 6300 |
| 2025-12-03 | 18.58 | $19.08 | 5118 |
| 2025-12-02 | 18.51 | $19.19 | 40335 |
| 2025-12-01 | 18.43 | $19.02 | 15000 |
| 2025-11-28 | 18.36 | $18.56 | 2500 |
| 2025-11-26 | 18.33 | $18.56 | 1442 |
| 2025-11-25 | 18.30 | $18.40 | 7900 |
| 2025-11-24 | 18.28 | $18.33 | 3914 |
| 2025-11-21 | 18.26 | $18.25 | 3700 |
| 2025-11-20 | 18.26 | $18.27 | 3929 |
| 2025-11-19 | 18.24 | $18.33 | 7132 |
| 2025-11-18 | 18.22 | $18.40 | 8700 |
| 2025-11-17 | 18.19 | $18.39 | 4229 |
| 2025-11-14 | 18.17 | $18.46 | 6001 |
| 2025-11-13 | 18.13 | $18.49 | 1900 |
| 2025-11-12 | 18.08 | $18.41 | 1800 |
| 2025-11-11 | 18.04 | $18.31 | 4943 |
| 2025-11-10 | 18.01 | $18.14 | 5108 |
| 2025-11-07 | 18.00 | $18.12 | 9400 |
| 2025-11-06 | 17.98 | $18.11 | 2000 |
| 2025-11-05 | 17.97 | $18.05 | 2217 |
| 2025-11-04 | 17.96 | $18.06 | 5601 |
| 2025-11-03 | 17.95 | $17.92 | 2200 |
| 2025-10-31 | 17.95 | $18.08 | 9748 |
| 2025-10-30 | 17.94 | $17.91 | 1545 |
| 2025-10-29 | 17.95 | $17.90 | 6937 |
| 2025-10-28 | 17.96 | $17.93 | 3017 |
| 2025-10-27 | 17.97 | $17.92 | 5328 |
| 2025-10-24 | 17.99 | $17.84 | 1133 |
| 2025-10-23 | 18.02 | $18.00 | 3200 |
| 2025-10-22 | 18.04 | $17.98 | 2434 |
| 2025-10-21 | 18.06 | $18.00 | 8500 |
| 2025-10-20 | 18.09 | $18.15 | 6422 |
| 2025-10-17 | 18.10 | $17.84 | 2346 |
| 2025-10-16 | 18.15 | $17.84 | 3712 |
| 2025-10-15 | 18.20 | $17.98 | 5638 |
| 2025-10-14 | 18.24 | $17.91 | 4220 |
| 2025-10-13 | 18.28 | $18.08 | 13924 |
| 2025-10-10 | 18.31 | $17.77 | 3800 |
| 2025-10-09 | 18.37 | $17.82 | 3234 |
| 2025-10-08 | 18.42 | $17.95 | 6042 |
| 2025-10-07 | 18.47 | $17.99 | 3640 |
| 2025-10-06 | 18.51 | $18.06 | 6800 |
| 2025-10-03 | 18.55 | $18.24 | 6562 |
| 2025-10-02 | 18.57 | $18.89 | 4100 |
| 2025-10-01 | 18.52 | $18.65 | 8900 |
| 2025-09-30 | 18.50 | $18.67 | 6734 |
| 2025-09-29 | 18.46 | $18.66 | 4708 |
| 2025-09-26 | 18.43 | $18.74 | 4152 |
| 2025-09-25 | 18.39 | $18.57 | 2200 |
| 2025-09-24 | 18.36 | $18.50 | 9538 |
| 2025-09-23 | 18.34 | $18.76 | 9639 |
| 2025-09-22 | 18.29 | $18.83 | 10516 |
| 2025-09-19 | 18.24 | $18.77 | 6400 |
| 2025-09-18 | 18.18 | $18.30 | 2201 |
| 2025-09-17 | 18.18 | $18.40 | 11925 |
| 2025-09-16 | 18.16 | $17.91 | 6158 |
| 2025-09-15 | 18.19 | $18.10 | 5900 |
| 2025-09-12 | 18.21 | $18.00 | 4047 |
| 2025-09-11 | 18.23 | $18.40 | 6939 |
| 2025-09-10 | 18.21 | $18.25 | 5332 |
| 2025-09-09 | 18.20 | $18.06 | 9249 |
| 2025-09-08 | 18.20 | $18.16 | 2510 |
| 2025-09-05 | 18.20 | $18.12 | 4228 |
| 2025-09-04 | 18.19 | $18.09 | 6841 |
| 2025-09-03 | 18.18 | $18.27 | 3143 |
| 2025-09-02 | 18.15 | $18.09 | 4000 |
| 2025-08-29 | 18.12 | $17.97 | 6809 |
| 2025-08-28 | 18.10 | $18.20 | 8449 |
| 2025-08-27 | 18.05 | $18.36 | 3049 |
| 2025-08-26 | 17.97 | $18.52 | 12905 |
| 2025-08-25 | 17.87 | $18.40 | 4700 |
| 2025-08-22 | 17.78 | $18.53 | 9816 |
| 2025-08-21 | 17.65 | $18.25 | 5916 |
| 2025-08-20 | 17.55 | $18.50 | 23344 |
| 2025-08-19 | 17.41 | $18.49 | 39047 |
| 2025-08-18 | 17.27 | $18.43 | 18021 |
| 2025-08-15 | 17.12 | $17.73 | 8600 |
| 2025-08-14 | 17.03 | $17.55 | 17828 |
| 2025-08-13 | 16.94 | $17.55 | 6700 |
| 2025-08-12 | 16.85 | $17.62 | 9500 |
| 2025-08-11 | 16.74 | $17.70 | 27296 |
| 2025-08-08 | 16.61 | $17.35 | 9289 |
| 2025-08-07 | 16.51 | $17.19 | 28812 |
| 2025-08-06 | 16.41 | $17.44 | 23046 |
| 2025-08-05 | 16.29 | $16.61 | 21400 |
| 2025-08-04 | 16.23 | $16.36 | 12500 |
| 2025-08-01 | 16.19 | $16.14 | 4559 |
| 2025-07-31 | 16.17 | $16.35 | 11313 |
| 2025-07-30 | 16.12 | $16.48 | 4334 |
| 2025-07-29 | 16.06 | $16.66 | 6800 |
| 2025-07-28 | 15.97 | $16.41 | 6500 |
| 2025-07-25 | 15.90 | $16.39 | 2815 |
| 2025-07-24 | 15.82 | $16.38 | 11525 |
| 2025-07-23 | 15.75 | $16.43 | 13608 |
| 2025-07-22 | 15.66 | $16.32 | 10400 |
| 2025-07-21 | 15.58 | $16.23 | 14600 |
| 2025-07-18 | 15.49 | $15.99 | 3930 |
| 2025-07-17 | 15.43 | $15.81 | 4216 |
| 2025-07-16 | 15.38 | $15.66 | 12800 |
| 2025-07-15 | 15.33 | $15.70 | 16900 |
| 2025-07-14 | 15.28 | $15.50 | 10000 |
| 2025-07-11 | 15.24 | $15.37 | 7502 |
| 2025-07-10 | 15.20 | $15.40 | 7315 |
| 2025-07-09 | 15.16 | $15.50 | 22215 |
| 2025-07-08 | 15.11 | $15.10 | 13144 |
| 2025-07-07 | 15.09 | $15.16 | 6302 |
| 2025-07-03 | 15.06 | $15.20 | 4600 |
| 2025-07-02 | 15.02 | $15.64 | 30200 |
| 2025-07-01 | 14.94 | $15.42 | 11200 |
| 2025-06-30 | 14.86 | $14.99 | 7443 |
| 2025-06-27 | 14.83 | $15.11 | 23313 |
| 2025-06-26 | 14.77 | $15.44 | 21800 |
| 2025-06-25 | 14.68 | $15.39 | 7302 |
| 2025-06-24 | 14.59 | $15.33 | 7800 |
| 2025-06-23 | 14.49 | $15.00 | 15639 |
| 2025-06-20 | 14.41 | $14.72 | 2998 |
| 2025-06-18 | 14.36 | $14.72 | 8074 |
| 2025-06-17 | 14.31 | $14.54 | 3700 |
| 2025-06-16 | 14.27 | $14.54 | 3400 |
| 2025-06-13 | 14.22 | $14.47 | 3007 |
| 2025-06-12 | 14.18 | $14.47 | 6642 |
| 2025-06-11 | 14.14 | $14.49 | 2938 |
| 2025-06-10 | 14.09 | $14.49 | 3932 |
| 2025-06-09 | 14.04 | $14.48 | 10220 |
| 2025-06-06 | 13.99 | $14.25 | 3500 |
| 2025-06-05 | 13.95 | $14.25 | 3123 |
| 2025-06-04 | 13.92 | $14.25 | 5100 |
| 2025-06-03 | 13.88 | $14.19 | 4238 |
| 2025-06-02 | 13.86 | $14.19 | 3400 |
| 2025-05-30 | 13.82 | $14.00 | 3800 |
| 2025-05-29 | 13.81 | $13.85 | 23200 |
| 2025-05-28 | 13.81 | $13.70 | 10801 |
| 2025-05-27 | 13.83 | $13.55 | 8000 |
| 2025-05-23 | 13.86 | $13.80 | 3233 |
| 2025-05-22 | 13.87 | $13.80 | 1100 |
| 2025-05-21 | 13.88 | $13.71 | 2401 |
| 2025-05-20 | 13.90 | $13.95 | 1500 |
| 2025-05-19 | 13.90 | $13.86 | 7300 |
| 2025-05-16 | 13.91 | $13.79 | 2300 |
| 2025-05-15 | 13.93 | $13.82 | 10300 |
| 2025-05-14 | 13.94 | $13.85 | 15200 |
| 2025-05-13 | 13.95 | $13.88 | 9700 |
| 2025-05-12 | 13.96 | $13.87 | 14210 |
| 2025-05-09 | 13.96 | $13.81 | 15128 |
| 2025-05-08 | 13.97 | $13.75 | 8200 |
| 2025-05-07 | 13.99 | $14.18 | 8009 |
| 2025-05-06 | 13.95 | $14.15 | 1700 |
| 2025-05-05 | 13.91 | $14.13 | 1800 |
| 2025-05-02 | 13.87 | $13.71 | 1325 |
| 2025-05-01 | 13.87 | $13.71 | 4100 |
| 2025-04-30 | 13.87 | $14.05 | 3900 |
| 2025-04-29 | 13.85 | $14.01 | 3216 |
| 2025-04-28 | 13.83 | $14.14 | 3645 |
| 2025-04-25 | 13.80 | $14.00 | 5841 |
| 2025-04-24 | 13.78 | $14.28 | 700 |
| 2025-04-23 | 13.74 | $14.15 | 4700 |
| 2025-04-22 | 13.71 | $13.90 | 12700 |
| 2025-04-21 | 13.71 | $14.00 | 4000 |
| 2025-04-17 | 13.70 | $13.65 | 4941 |
| 2025-04-16 | 13.72 | $13.85 | 3936 |
| 2025-04-15 | 13.73 | $13.55 | 8445 |
| 2025-04-14 | 13.77 | $13.97 | 56900 |
| 2025-04-11 | 13.78 | $13.59 | 4341 |
| 2025-04-10 | 13.82 | $13.55 | 3915 |
| 2025-04-09 | 13.87 | $13.10 | 14046 |
| 2025-04-08 | 13.96 | $12.95 | 11200 |
| 2025-04-07 | 14.07 | $12.56 | 15300 |
| 2025-04-04 | 14.23 | $13.07 | 38524 |
| 2025-04-03 | 14.35 | $14.20 | 10800 |
| 2025-04-02 | 14.36 | $14.49 | 5000 |
| 2025-04-01 | 14.33 | $14.46 | 1500 |
| 2025-03-31 | 14.31 | $14.44 | 14214 |
| 2025-03-28 | 14.30 | $14.40 | 5200 |
| 2025-03-27 | 14.28 | $14.44 | 3121 |
| 2025-03-26 | 14.26 | $14.53 | 7002 |
| 2025-03-25 | 14.23 | $14.48 | 5746 |
| 2025-03-24 | 14.21 | $14.35 | 3548 |
| 2025-03-21 | 14.19 | $14.15 | 5746 |
| 2025-03-20 | 14.20 | $14.37 | 1300 |
| 2025-03-19 | 14.19 | $14.28 | 7543 |
| 2025-03-18 | 14.18 | $14.20 | 8000 |
| 2025-03-17 | 14.18 | $14.25 | 7340 |
| 2025-03-14 | 14.18 | $14.20 | 9818 |
| 2025-03-13 | 14.18 | $13.97 | 9433 |
| 2025-03-12 | 14.20 | $14.09 | 3911 |
| 2025-03-11 | 14.21 | $14.06 | 4415 |
| 2025-03-10 | 14.22 | $14.15 | 4349 |
| 2025-03-07 | 14.23 | $14.13 | 8105 |
| 2025-03-06 | 14.23 | $14.15 | 2600 |
| 2025-03-05 | 14.23 | $14.19 | 6429 |
| 2025-03-04 | 14.23 | $14.06 | 9700 |
| 2025-03-03 | 14.24 | $14.42 | 9600 |
| 2025-02-28 | 14.21 | $14.38 | 7216 |
| 2025-02-27 | 14.18 | $14.40 | 2200 |
| 2025-02-26 | 14.16 | $14.30 | 16229 |
| 2025-02-25 | 14.14 | $14.13 | 8216 |
| 2025-02-24 | 14.15 | $14.33 | 10300 |
| 2025-02-21 | 14.14 | $14.39 | 8900 |
| 2025-02-20 | 14.13 | $14.39 | 2721 |
| 2025-02-19 | 14.12 | $14.39 | 12000 |
| 2025-02-18 | 14.11 | $14.13 | 6000 |
| 2025-02-14 | 14.14 | $14.00 | 6800 |
| 2025-02-13 | 14.18 | $13.95 | 9918 |
| 2025-02-12 | 14.23 | $13.95 | 15900 |
| 2025-02-11 | 14.29 | $13.95 | 12400 |
| 2025-02-10 | 14.35 | $13.94 | 6600 |
| 2025-02-07 | 14.41 | $13.94 | 10100 |
| 2025-02-06 | 14.48 | $13.91 | 12500 |
| 2025-02-05 | 14.55 | $13.95 | 17842 |
| 2025-02-04 | 14.61 | $14.07 | 26946 |
| 2025-02-03 | 14.68 | $13.98 | 30514 |
| 2025-01-31 | 14.75 | $14.07 | 39100 |
| 2025-01-30 | 14.82 | $14.25 | 52100 |
| 2025-01-29 | 14.88 | $14.25 | 43800 |
| 2025-01-28 | 14.93 | $14.98 | 8200 |
| 2025-01-27 | 14.92 | $15.10 | 3641 |
| 2025-01-24 | 14.90 | $15.31 | 32200 |
| 2025-01-23 | 14.85 | $15.00 | 8500 |
| 2025-01-22 | 14.83 | $14.87 | 31808 |
| 2025-01-21 | 14.82 | $15.12 | 50641 |
| 2025-01-17 | 14.78 | $15.25 | 4200 |
| 2025-01-16 | 14.73 | $15.05 | 11343 |
| 2025-01-15 | 14.69 | $15.09 | 29000 |
| 2025-01-14 | 14.65 | $14.48 | 7200 |
| 2025-01-13 | 14.68 | $14.62 | 17600 |
| 2025-01-10 | 14.70 | $14.74 | 24400 |
| 2025-01-08 | 14.71 | $14.38 | 7314 |
| 2025-01-07 | 14.76 | $14.40 | 9542 |
| 2025-01-06 | 14.82 | $14.53 | 14566 |
| 2025-01-03 | 14.88 | $14.70 | 8112 |
| 2025-01-02 | 14.92 | $15.18 | 6400 |
| 2024-12-31 | 14.92 | $14.78 | 28600 |
| 2024-12-30 | 14.96 | $14.58 | 32602 |
| 2024-12-27 | 15.02 | $14.94 | 7824 |
| 2024-12-26 | 15.06 | $14.99 | 19700 |
| 2024-12-24 | 15.09 | $14.86 | 9900 |
| 2024-12-23 | 15.14 | $14.88 | 25400 |
| 2024-12-20 | 15.19 | $14.20 | 18500 |
| 2024-12-19 | 15.32 | $14.44 | 22700 |
| 2024-12-18 | 15.43 | $14.31 | 16400 |
| 2024-12-17 | 15.56 | $14.40 | 50800 |
| 2024-12-16 | 15.68 | $14.92 | 20000 |
| 2024-12-13 | 15.77 | $15.40 | 13700 |
| 2024-12-12 | 15.81 | $15.79 | 21500 |
| 2024-12-11 | 15.82 | $15.92 | 12900 |
| 2024-12-10 | 15.82 | $15.94 | 16000 |
| 2024-12-09 | 15.81 | $16.12 | 25900 |
| 2024-12-06 | 15.80 | $15.70 | 2900 |
| 2024-12-05 | 15.82 | $15.65 | 14900 |
| 2024-12-04 | 15.85 | $15.49 | 6500 |
| 2024-12-03 | 15.90 | $15.75 | 11700 |
| 2024-12-02 | 15.93 | $15.79 | 12500 |
| 2024-11-29 | 15.96 | $15.98 | 1300 |
| 2024-11-27 | 15.97 | $15.72 | 8500 |
| 2024-11-26 | 16.01 | $15.56 | 6600 |
| 2024-11-25 | 16.06 | $15.70 | 12700 |
| 2024-11-22 | 16.10 | $15.69 | 6400 |
| 2024-11-21 | 16.15 | $15.99 | 3500 |
| 2024-11-20 | 16.17 | $15.96 | 1800 |
| 2024-11-19 | 16.20 | $15.80 | 16100 |
| 2024-11-18 | 16.25 | $16.13 | 9900 |
| 2024-11-15 | 16.26 | $16.21 | 7700 |
| 2024-11-14 | 16.27 | $16.25 | 30200 |
| 2024-11-13 | 16.28 | $16.14 | 3800 |
| 2024-11-12 | 16.29 | $16.18 | 4500 |
| 2024-11-11 | 16.31 | $16.34 | 9000 |
| 2024-11-08 | 16.30 | $16.38 | 3600 |
| 2024-11-07 | 16.30 | $16.53 | 8800 |
| 2024-11-06 | 16.28 | $16.24 | 6900 |
| 2024-11-05 | 16.28 | $16.28 | 11000 |
| 2024-11-04 | 16.28 | $16.17 | 15800 |
| 2024-11-01 | 16.29 | $16.03 | 13200 |
| 2024-10-31 | 16.32 | $16.24 | 11500 |
| 2024-10-30 | 16.33 | $16.23 | 5300 |
| 2024-10-29 | 16.34 | $16.25 | 21600 |
| 2024-10-28 | 16.36 | $16.28 | 6500 |
| 2024-10-25 | 16.37 | $16.26 | 12400 |
| 2024-10-24 | 16.39 | $16.38 | 3900 |
| 2024-10-23 | 16.39 | $16.40 | 6200 |
| 2024-10-22 | 16.40 | $16.45 | 4500 |
| 2024-10-21 | 16.40 | $16.54 | 2900 |
| 2024-10-18 | 16.38 | $16.61 | 9200 |
| 2024-10-17 | 16.36 | $16.30 | 7300 |
| 2024-10-16 | 16.36 | $16.36 | 9200 |
| 2024-10-15 | 16.36 | $16.15 | 7500 |
| 2024-10-14 | 16.37 | $16.22 | 6600 |
| 2024-10-11 | 16.38 | $16.32 | 11900 |
| 2024-10-10 | 16.37 | $16.27 | 6400 |
| 2024-10-09 | 16.36 | $16.08 | 9000 |
| 2024-10-08 | 16.38 | $16.17 | 7000 |
| 2024-10-07 | 16.38 | $16.38 | 3900 |
| 2024-10-04 | 16.35 | $16.40 | 26000 |
| 2024-10-03 | 16.32 | $17.06 | 44300 |
| 2024-10-02 | 16.22 | $16.61 | 11300 |
| 2024-10-01 | 16.16 | $16.48 | 15100 |
| 2024-09-30 | 16.10 | $16.67 | 8800 |
| 2024-09-27 | 16.02 | $16.70 | 12800 |
| 2024-09-26 | 15.92 | $16.70 | 15100 |
| 2024-09-25 | 15.82 | $16.58 | 36300 |
| 2024-09-24 | 15.73 | $16.30 | 39200 |
| 2024-09-23 | 15.65 | $15.75 | 11300 |
| 2024-09-20 | 15.63 | $15.81 | 6900 |
| 2024-09-19 | 15.59 | $15.81 | 12300 |
| 2024-09-18 | 15.56 | $15.77 | 6700 |
| 2024-09-17 | 15.52 | $15.58 | 32000 |
| 2024-09-16 | 15.49 | $15.97 | 3700 |
| 2024-09-13 | 15.43 | $15.80 | 10400 |
| 2024-09-12 | 15.37 | $15.78 | 5200 |
| 2024-09-11 | 15.31 | $15.82 | 3300 |
| 2024-09-10 | 15.25 | $15.64 | 10500 |
| 2024-09-09 | 15.20 | $15.37 | 3900 |
| 2024-09-06 | 15.17 | $15.39 | 4200 |
| 2024-09-05 | 15.13 | $15.30 | 10100 |
| 2024-09-04 | 15.11 | $15.39 | 14900 |
| 2024-09-03 | 15.07 | $15.19 | 9000 |
| 2024-08-30 | 15.05 | $15.30 | 14500 |
| 2024-08-29 | 15.02 | $15.29 | 6500 |
| 2024-08-28 | 14.98 | $15.26 | 13600 |
| 2024-08-27 | 14.95 | $15.25 | 26400 |
| 2024-08-26 | 14.91 | $14.93 | 5700 |
| 2024-08-23 | 14.90 | $15.00 | 10000 |
| 2024-08-22 | 14.88 | $14.98 | 300 |
| 2024-08-21 | 14.87 | $15.00 | 1600 |
| 2024-08-20 | 14.85 | $15.00 | 14400 |
| 2024-08-19 | 14.83 | $14.90 | 5600 |
| 2024-08-16 | 14.81 | $14.95 | 7100 |
| 2024-08-15 | 14.79 | $14.78 | 3900 |
| 2024-08-14 | 14.79 | $14.84 | 22100 |
| 2024-08-13 | 14.78 | $14.75 | 13200 |
| 2024-08-12 | 14.78 | $14.89 | 24300 |
| 2024-08-09 | 14.77 | $14.87 | 30900 |
| 2024-08-08 | 14.75 | $15.23 | 15000 |
| 2024-08-07 | 14.70 | $14.98 | 19500 |
| 2024-08-06 | 14.67 | $14.74 | 8000 |
| 2024-08-05 | 14.65 | $14.35 | 29100 |
| 2024-08-02 | 14.68 | $14.68 | 16600 |
| 2024-08-01 | 14.67 | $14.88 | 5200 |
| 2024-07-31 | 14.65 | $14.80 | 9900 |
| 2024-07-30 | 14.63 | $14.65 | 2800 |
| 2024-07-29 | 14.63 | $14.68 | 4000 |
| 2024-07-26 | 14.62 | $14.43 | 5900 |
| 2024-07-25 | 14.63 | $14.67 | 4500 |
| 2024-07-24 | 14.63 | $14.75 | 3100 |
| 2024-07-23 | 14.62 | $14.74 | 5100 |
| 2024-07-22 | 14.61 | $14.80 | 7900 |
| 2024-07-19 | 14.59 | $14.52 | 5000 |
| 2024-07-18 | 14.60 | $14.70 | 3600 |
| 2024-07-17 | 14.59 | $14.88 | 11200 |
| 2024-07-16 | 14.57 | $14.55 | 15400 |
| 2024-07-15 | 14.58 | $14.64 | 20500 |
| 2024-07-12 | 14.59 | $14.70 | 5800 |
| 2024-07-11 | 14.58 | $14.32 | 4500 |
| 2024-07-10 | 14.62 | $14.26 | 5800 |
| 2024-07-09 | 14.67 | $14.32 | 3000 |
| 2024-07-08 | 14.71 | $14.46 | 17400 |
| 2024-07-05 | 14.74 | $14.63 | 16700 |
| 2024-07-03 | 14.75 | $14.83 | 1300 |
| 2024-07-02 | 14.75 | $14.56 | 8200 |
| 2024-07-01 | 14.78 | $14.50 | 11000 |
| 2024-06-28 | 14.81 | $14.54 | 13800 |
| 2024-06-27 | 14.84 | $14.67 | 13800 |
| 2024-06-26 | 14.86 | $14.98 | 6200 |
| 2024-06-25 | 14.85 | $14.80 | 10800 |
| 2024-06-24 | 14.86 | $14.92 | 4900 |
| 2024-06-21 | 14.86 | $14.66 | 4000 |
| 2024-06-20 | 14.89 | $14.83 | 4800 |
| 2024-06-18 | 14.89 | $14.82 | 7500 |
| 2024-06-17 | 14.90 | $14.80 | 8900 |
| 2024-06-14 | 14.91 | $14.99 | 5100 |
| 2024-06-13 | 14.89 | $14.95 | 2800 |
| 2024-06-12 | 14.88 | $14.87 | 7100 |
| 2024-06-11 | 14.88 | $14.97 | 4800 |
| 2024-06-10 | 14.86 | $14.70 | 3000 |
| 2024-06-07 | 14.87 | $14.79 | 4600 |
| 2024-06-06 | 14.87 | $14.60 | 12200 |
| 2024-06-05 | 14.89 | $15.05 | 4800 |
| 2024-06-04 | 14.86 | $14.89 | 11900 |
| 2024-06-03 | 14.85 | $15.10 | 4100 |
| 2024-05-31 | 14.82 | $14.93 | 7700 |
| 2024-05-30 | 14.80 | $15.17 | 1200 |
| 2024-05-29 | 14.76 | $15.09 | 3000 |
| 2024-05-28 | 14.72 | $14.95 | 19400 |
| 2024-05-24 | 14.69 | $14.90 | 3600 |
| 2024-05-23 | 14.67 | $14.86 | 2500 |
| 2024-05-22 | 14.64 | $14.94 | 4200 |
| 2024-05-21 | 14.61 | $14.79 | 12900 |
| 2024-05-20 | 14.60 | $14.49 | 4600 |
| 2024-05-17 | 14.61 | $14.46 | 5200 |
| 2024-05-16 | 14.63 | $14.55 | 1700 |
| 2024-05-15 | 14.64 | $14.70 | 6900 |
| 2024-05-14 | 14.64 | $14.49 | 3000 |
| 2024-05-13 | 14.66 | $14.40 | 12700 |
| 2024-05-10 | 14.69 | $14.66 | 1100 |
| 2024-05-09 | 14.70 | $14.76 | 4900 |
| 2024-05-08 | 14.70 | $14.65 | 4700 |
| 2024-05-07 | 14.72 | $14.73 | 7400 |
| 2024-05-06 | 14.73 | $14.80 | 3300 |
| 2024-05-03 | 14.74 | $14.64 | 7000 |
| 2024-05-02 | 14.77 | $14.70 | 7100 |
| 2024-05-01 | 14.79 | $14.72 | 4400 |
| 2024-04-30 | 14.83 | $14.54 | 3100 |
| 2024-04-29 | 14.88 | $14.55 | 3200 |
| 2024-04-26 | 14.95 | $14.58 | 4900 |
| 2024-04-25 | 15.02 | $14.62 | 12700 |
| 2024-04-24 | 15.09 | $14.56 | 2900 |
| 2024-04-23 | 15.17 | $14.65 | 4700 |
| 2024-04-22 | 15.25 | $14.70 | 11500 |
| 2024-04-19 | 15.34 | $14.76 | 8900 |
| 2024-04-18 | 15.42 | $14.90 | 2300 |
| 2024-04-17 | 15.49 | $15.15 | 7000 |
| 2024-04-16 | 15.55 | $15.07 | 3200 |
| 2024-04-15 | 15.62 | $15.15 | 3400 |
| 2024-04-12 | 15.68 | $15.10 | 7400 |
| 2024-04-11 | 15.74 | $15.05 | 17100 |
| 2024-04-10 | 15.82 | $15.40 | 16400 |
| 2024-04-09 | 15.86 | $15.55 | 15400 |
| 2024-04-08 | 15.89 | $15.36 | 14400 |
| 2024-04-05 | 15.93 | $15.79 | 3500 |
| 2024-04-04 | 15.93 | $15.63 | 10300 |
| 2024-04-03 | 15.95 | $16.10 | 18900 |
| 2024-04-02 | 15.91 | $16.22 | 8500 |
| 2024-04-01 | 15.86 | $16.38 | 18700 |
| 2024-03-28 | 15.79 | $15.64 | 11400 |
| 2024-03-27 | 15.79 | $16.09 | 2800 |
| 2024-03-26 | 15.74 | $16.03 | 2800 |
| 2024-03-25 | 15.70 | $16.03 | 5200 |
| 2024-03-22 | 15.65 | $15.94 | 5200 |
| 2024-03-21 | 15.61 | $16.21 | 8600 |
| 2024-03-20 | 15.54 | $16.05 | 27500 |
| 2024-03-19 | 15.48 | $15.80 | 19600 |
| 2024-03-18 | 15.44 | $15.61 | 5000 |
| 2024-03-15 | 15.42 | $15.74 | 3400 |
| 2024-03-14 | 15.39 | $15.60 | 4100 |
| 2024-03-13 | 15.37 | $15.60 | 1800 |
| 2024-03-12 | 15.35 | $15.51 | 9800 |
| 2024-03-11 | 15.34 | $15.30 | 12600 |
| 2024-03-08 | 15.35 | $15.51 | 4300 |
| 2024-03-07 | 15.34 | $15.10 | 12900 |
| 2024-03-06 | 15.38 | $15.17 | 7000 |
| 2024-03-05 | 15.41 | $15.21 | 27600 |
| 2024-03-04 | 15.44 | $15.18 | 18100 |
| 2024-03-01 | 15.48 | $15.45 | 22500 |
| 2024-02-29 | 15.49 | $15.44 | 1900 |
| 2024-02-28 | 15.51 | $15.16 | 12400 |
| 2024-02-27 | 15.56 | $15.35 | 15400 |
| 2024-02-26 | 15.59 | $15.50 | 5100 |
| 2024-02-23 | 15.61 | $15.60 | 8100 |
| 2024-02-22 | 15.63 | $15.60 | 20600 |
| 2024-02-21 | 15.65 | $15.15 | 13000 |
| 2024-02-20 | 15.72 | $15.45 | 3900 |
| 2024-02-16 | 15.76 | $15.50 | 5900 |
| 2024-02-15 | 15.79 | $15.65 | 8500 |
| 2024-02-14 | 15.81 | $15.32 | 9800 |
| 2024-02-13 | 15.87 | $15.47 | 4800 |
| 2024-02-12 | 15.91 | $15.80 | 19000 |
| 2024-02-09 | 15.92 | $15.90 | 11600 |
| 2024-02-08 | 15.92 | $15.69 | 5100 |
| 2024-02-07 | 15.94 | $15.98 | 8700 |
| 2024-02-06 | 15.93 | $15.73 | 7100 |
| 2024-02-05 | 15.94 | $15.58 | 10600 |
| 2024-02-02 | 15.97 | $15.95 | 8000 |
| 2024-02-01 | 15.96 | $15.98 | 12500 |
| 2024-01-31 | 15.96 | $15.92 | 2900 |
| 2024-01-30 | 15.97 | $16.24 | 7400 |
| 2024-01-29 | 15.95 | $16.07 | 15700 |
| 2024-01-26 | 15.94 | $16.38 | 18000 |
| 2024-01-25 | 15.91 | $16.16 | 4200 |
| 2024-01-24 | 15.89 | $16.15 | 3000 |
| 2024-01-23 | 15.87 | $15.98 | 10400 |
| 2024-01-22 | 15.85 | $16.00 | 10300 |
| 2024-01-19 | 15.83 | $15.55 | 6600 |
| 2024-01-18 | 15.85 | $15.74 | 6700 |
| 2024-01-17 | 15.85 | $15.79 | 3500 |
| 2024-01-16 | 15.84 | $15.70 | 7400 |
| 2024-01-12 | 15.83 | $15.40 | 2600 |
| 2024-01-11 | 15.84 | $15.69 | 2900 |
| 2024-01-10 | 15.81 | $15.53 | 20300 |
| 2024-01-09 | 15.78 | $15.87 | 26600 |
| 2024-01-08 | 15.70 | $15.62 | 12200 |
| 2024-01-05 | 15.64 | $16.24 | 27600 |
| 2024-01-04 | 15.50 | $16.00 | 10500 |
| 2024-01-03 | 15.36 | $16.97 | 25400 |
| 2024-01-02 | 15.12 | $17.00 | 29500 |
| 2023-12-29 | 14.85 | $16.31 | 14100 |
| 2023-12-28 | 14.63 | $16.43 | 31800 |
| 2023-12-27 | 14.39 | $15.71 | 25400 |
| 2023-12-26 | 14.20 | $15.79 | 31800 |
| 2023-12-22 | 13.99 | $15.14 | 19300 |
| 2023-12-21 | 13.83 | $14.60 | 7500 |
| 2023-12-20 | 13.72 | $14.69 | 22700 |
| 2023-12-19 | 13.60 | $14.68 | 23500 |
| 2023-12-18 | 13.46 | $14.90 | 22300 |
| 2023-12-15 | 13.30 | $15.39 | 36500 |
| 2023-12-14 | 13.08 | $13.93 | 13700 |
| 2023-12-13 | 13.00 | $13.52 | 24600 |
| 2023-12-12 | 12.96 | $13.00 | 19000 |
| 2023-12-11 | 12.97 | $12.90 | 22700 |
| 2023-12-08 | 12.98 | $12.62 | 15300 |
| 2023-12-07 | 13.03 | $12.75 | 10000 |
| 2023-12-06 | 13.06 | $12.74 | 17600 |
| 2023-12-05 | 13.09 | $12.69 | 26300 |
| 2023-12-04 | 13.12 | $12.84 | 15600 |
| 2023-12-01 | 13.14 | $13.07 | 23400 |
| 2023-11-30 | 13.13 | $13.33 | 3500 |
| 2023-11-29 | 13.10 | $13.05 | 14900 |
| 2023-11-28 | 13.10 | $12.72 | 13900 |
| 2023-11-27 | 13.13 | $13.32 | 10300 |
| 2023-11-24 | 13.10 | $13.47 | 8800 |
| 2023-11-22 | 13.05 | $13.25 | 1400 |
| 2023-11-21 | 13.01 | $13.13 | 8300 |
| 2023-11-20 | 12.98 | $12.99 | 8100 |
| 2023-11-17 | 12.96 | $12.90 | 15000 |
| 2023-11-16 | 12.96 | $13.82 | 13300 |
| 2023-11-15 | 12.88 | $13.70 | 16700 |
| 2023-11-14 | 12.81 | $14.11 | 41100 |
| 2023-11-13 | 12.72 | $12.15 | 28000 |
| 2023-11-10 | 12.83 | $12.29 | 12300 |
| 2023-11-09 | 12.96 | $12.80 | 7800 |
| 2023-11-08 | 13.05 | $12.92 | 6800 |
| 2023-11-07 | 13.15 | $12.40 | 16500 |
| 2023-11-06 | 13.31 | $12.40 | 14900 |
| 2023-11-03 | 13.50 | $13.22 | 8500 |
| 2023-11-02 | 13.62 | $12.71 | 18500 |
| 2023-11-01 | 13.81 | $12.97 | 13800 |
| 2023-10-31 | 14.00 | $12.76 | 11100 |
| 2023-10-30 | 14.23 | $12.90 | 6600 |
| 2023-10-27 | 14.46 | $13.28 | 19600 |
| 2023-10-26 | 14.68 | $12.10 | 70000 |
| 2023-10-25 | 15.03 | $10.98 | 71700 |
| 2023-10-24 | 15.51 | $12.90 | 17300 |
| 2023-10-23 | 15.83 | $13.55 | 24600 |
| 2023-10-20 | 16.11 | $13.76 | 4900 |
| 2023-10-19 | 16.38 | $14.59 | 30700 |
| 2023-10-18 | 16.59 | $15.53 | 19100 |
| 2023-10-17 | 16.71 | $16.47 | 5200 |
| 2023-10-16 | 16.75 | $16.55 | 7600 |
| 2023-10-13 | 16.78 | $16.60 | 16000 |
| 2023-10-12 | 16.80 | $16.75 | 4800 |
| 2023-10-11 | 16.82 | $16.57 | 4800 |
| 2023-10-10 | 16.85 | $16.25 | 5200 |
| 2023-10-09 | 16.91 | $16.67 | 3200 |
| 2023-10-06 | 16.93 | $16.69 | 7500 |
| 2023-10-05 | 16.95 | $16.54 | 8600 |
| 2023-10-04 | 16.99 | $17.18 | 13600 |
| 2023-10-03 | 16.95 | $17.14 | 15000 |
| 2023-10-02 | 16.92 | $16.96 | 18400 |
| 2023-09-29 | 16.90 | $16.75 | 6400 |
| 2023-09-28 | 16.90 | $16.96 | 10500 |
| 2023-09-27 | 16.88 | $16.97 | 3400 |
| 2023-09-26 | 16.86 | $16.84 | 9200 |
| 2023-09-25 | 16.84 | $17.34 | 1400 |
| 2023-09-22 | 16.77 | $17.34 | 8000 |
| 2023-09-21 | 16.70 | $16.99 | 7200 |
| 2023-09-20 | 16.66 | $16.93 | 6000 |
| 2023-09-19 | 16.62 | $17.18 | 4500 |
| 2023-09-18 | 16.55 | $16.75 | 5100 |
| 2023-09-15 | 16.52 | $16.75 | 4800 |
| 2023-09-14 | 16.49 | $17.23 | 12400 |
| 2023-09-13 | 16.41 | $16.23 | 11900 |
| 2023-09-12 | 16.44 | $16.83 | 7200 |
| 2023-09-11 | 16.41 | $16.45 | 6100 |
| 2023-09-08 | 16.43 | $16.54 | 4900 |
| 2023-09-07 | 16.44 | $16.48 | 10300 |
| 2023-09-06 | 16.46 | $16.18 | 6400 |
| 2023-09-05 | 16.52 | $16.31 | 6300 |
| 2023-09-01 | 16.57 | $16.25 | 8500 |
| 2023-08-31 | 16.64 | $16.22 | 3400 |
| 2023-08-30 | 16.72 | $16.52 | 6400 |
| 2023-08-29 | 16.78 | $17.21 | 18400 |
| 2023-08-28 | 16.77 | $16.00 | 13200 |
| 2023-08-25 | 16.89 | $16.23 | 4600 |
| 2023-08-24 | 16.99 | $16.32 | 3700 |
| 2023-08-23 | 17.10 | $16.33 | 5800 |
| 2023-08-22 | 17.21 | $16.28 | 6800 |
| 2023-08-21 | 17.33 | $15.85 | 6800 |
| 2023-08-18 | 17.50 | $16.30 | 25400 |
| 2023-08-17 | 17.64 | $16.84 | 6800 |
| 2023-08-16 | 17.73 | $17.39 | 2600 |
| 2023-08-15 | 17.77 | $17.57 | 11100 |
| 2023-08-14 | 17.80 | $17.63 | 6100 |
| 2023-08-11 | 17.82 | $17.43 | 10100 |
| 2023-08-10 | 17.86 | $17.88 | 9200 |
| 2023-08-09 | 17.87 | $17.98 | 2800 |
| 2023-08-08 | 17.86 | $17.33 | 7700 |
| 2023-08-07 | 17.92 | $17.47 | 15400 |
| 2023-08-04 | 17.98 | $18.23 | 2400 |
| 2023-08-03 | 17.96 | $18.19 | 7700 |
| 2023-08-02 | 17.94 | $17.86 | 1200 |
| 2023-08-01 | 17.96 | $17.82 | 6900 |
| 2023-07-31 | 17.99 | $17.99 | 7200 |
| 2023-07-28 | 18.00 | $18.00 | 2800 |
| 2023-07-27 | 18.02 | $17.95 | 8200 |
| 2023-07-26 | 18.03 | $17.78 | 6100 |
| 2023-07-25 | 18.07 | $17.75 | 7300 |
| 2023-07-24 | 18.10 | $17.95 | 8600 |
| 2023-07-21 | 18.12 | $17.90 | 4600 |
| 2023-07-20 | 18.14 | $17.95 | 1700 |
| 2023-07-19 | 18.15 | $17.78 | 15400 |
| 2023-07-18 | 18.18 | $17.78 | 10100 |
| 2023-07-17 | 18.21 | $18.15 | 12200 |
| 2023-07-14 | 18.20 | $18.28 | 4000 |
| 2023-07-13 | 18.18 | $18.22 | 4700 |
| 2023-07-12 | 18.16 | $18.38 | 11300 |
| 2023-07-11 | 18.12 | $17.73 | 11600 |
| 2023-07-10 | 18.14 | $18.47 | 11500 |
| 2023-07-07 | 18.09 | $18.49 | 9900 |
| 2023-07-06 | 18.04 | $18.27 | 11900 |
| 2023-07-05 | 18.00 | $18.40 | 10800 |
| 2023-07-03 | 17.94 | $19.23 | 9200 |
| 2023-06-30 | 17.79 | $18.70 | 16000 |
| 2023-06-29 | 17.68 | $17.81 | 17700 |
| 2023-06-28 | 17.65 | $17.45 | 3500 |
| 2023-06-27 | 17.66 | $17.50 | 6000 |
| 2023-06-26 | 17.65 | $17.91 | 16200 |
| 2023-06-23 | 17.60 | $17.93 | 4800 |
| 2023-06-22 | 17.55 | $17.90 | 9100 |
| 2023-06-21 | 17.49 | $17.79 | 7700 |
| 2023-06-20 | 17.45 | $17.69 | 6200 |
| 2023-06-16 | 17.41 | $17.57 | 7300 |
| 2023-06-15 | 17.38 | $17.48 | 14700 |
| 2023-06-14 | 17.36 | $17.47 | 6300 |
| 2023-06-13 | 17.34 | $18.04 | 14100 |
| 2023-06-12 | 17.26 | $17.39 | 5200 |
| 2023-06-09 | 17.25 | $17.76 | 17700 |
| 2023-06-08 | 17.20 | $18.13 | 20700 |
| 2023-06-07 | 17.12 | $17.64 | 8600 |
| 2023-06-06 | 17.09 | $17.20 | 2700 |
| 2023-06-05 | 17.11 | $17.31 | 2000 |
| 2023-06-02 | 17.13 | $17.02 | 9900 |
| 2023-06-01 | 17.18 | $16.56 | 2400 |
| 2023-05-31 | 17.30 | $16.30 | 11800 |
| 2023-05-30 | 17.45 | $16.56 | 10600 |
| 2023-05-26 | 17.58 | $16.85 | 3700 |
| 2023-05-25 | 17.70 | $17.19 | 7000 |
| 2023-05-24 | 17.80 | $17.62 | 700 |
| 2023-05-23 | 17.86 | $17.35 | 17900 |
| 2023-05-22 | 17.95 | $16.99 | 6000 |
| 2023-05-19 | 18.09 | $16.98 | 13600 |
| 2023-05-18 | 18.24 | $17.40 | 4800 |
| 2023-05-17 | 18.36 | $17.51 | 2300 |
| 2023-05-16 | 18.48 | $17.50 | 3300 |
| 2023-05-15 | 18.61 | $17.48 | 10800 |
| 2023-05-12 | 18.76 | $17.70 | 4100 |
| 2023-05-11 | 18.89 | $18.10 | 1400 |
| 2023-05-10 | 19.00 | $18.29 | 5100 |
| 2023-05-09 | 19.09 | $18.61 | 6500 |
| 2023-05-08 | 19.16 | $18.64 | 2300 |
| 2023-05-05 | 19.24 | $19.43 | 100 |
| 2023-05-04 | 19.24 | $19.19 | 1500 |
| 2023-05-03 | 19.26 | $19.56 | 7400 |
| 2023-05-02 | 19.26 | $18.52 | 2100 |
| 2023-05-01 | 19.36 | $18.79 | 3500 |
| 2023-04-28 | 19.44 | $19.28 | 3500 |
| 2023-04-27 | 19.47 | $18.78 | 6400 |
| 2023-04-26 | 19.56 | $18.67 | 8300 |
| 2023-04-25 | 19.67 | $18.98 | 3800 |
| 2023-04-24 | 19.75 | $19.43 | 3000 |
| 2023-04-21 | 19.79 | $19.35 | 3000 |
| 2023-04-20 | 19.84 | $19.40 | 5200 |
| 2023-04-19 | 19.89 | $19.84 | 2900 |
| 2023-04-18 | 19.90 | $19.85 | 2300 |
| 2023-04-17 | 19.91 | $19.85 | 4500 |
| 2023-04-14 | 19.92 | $19.85 | 7100 |
| 2023-04-13 | 19.93 | $19.75 | 6800 |
| 2023-04-12 | 19.96 | $19.98 | 4500 |
| 2023-04-11 | 19.97 | $19.76 | 5600 |
| 2023-04-10 | 20.00 | $19.76 | 8000 |
| 2023-04-06 | 20.03 | $20.10 | 4100 |
| 2023-04-05 | 20.03 | $20.04 | 2200 |
| 2023-04-04 | 20.04 | $20.08 | 6200 |
| 2023-04-03 | 20.06 | $19.84 | 12300 |
| 2023-03-31 | 20.11 | $19.77 | 2200 |
| 2023-03-30 | 20.18 | $20.05 | 3400 |
| 2023-03-29 | 20.23 | $19.95 | 4600 |
| 2023-03-28 | 20.30 | $19.79 | 4600 |
| 2023-03-27 | 20.39 | $19.90 | 5900 |
| 2023-03-24 | 20.48 | $20.07 | 7700 |
| 2023-03-23 | 20.56 | $20.25 | 3100 |
| 2023-03-22 | 20.64 | $20.00 | 5300 |
| 2023-03-21 | 20.74 | $20.12 | 6300 |
| 2023-03-20 | 20.85 | $19.85 | 2500 |
| 2023-03-17 | 21.00 | $20.29 | 6400 |
| 2023-03-16 | 21.11 | $21.01 | 5300 |
| 2023-03-15 | 21.15 | $20.47 | 5900 |
| 2023-03-14 | 21.26 | $20.00 | 12500 |
| 2023-03-13 | 21.42 | $19.98 | 22200 |
| 2023-03-10 | 21.60 | $20.12 | 7100 |
| 2023-03-09 | 21.78 | $20.50 | 3500 |
| 2023-03-08 | 21.93 | $21.25 | 16000 |
| 2023-03-07 | 22.03 | $22.19 | 1800 |
| 2023-03-06 | 22.03 | $22.20 | 4300 |
| 2023-03-03 | 22.05 | $21.89 | 4700 |
| 2023-03-02 | 22.10 | $21.87 | 3300 |
| 2023-03-01 | 22.16 | $21.53 | 8400 |
| 2023-02-28 | 22.26 | $21.59 | 4200 |
| 2023-02-27 | 22.37 | $21.86 | 8600 |
| 2023-02-24 | 22.45 | $21.75 | 3900 |
| 2023-02-23 | 22.55 | $21.80 | 6300 |
| 2023-02-22 | 22.66 | $22.55 | 6800 |
| 2023-02-21 | 22.69 | $22.20 | 6600 |
| 2023-02-17 | 22.76 | $22.10 | 700 |
| 2023-02-16 | 22.84 | $22.00 | 7200 |
| 2023-02-15 | 22.94 | $22.00 | 13200 |
| 2023-02-14 | 23.04 | $22.52 | 4300 |
| 2023-02-13 | 23.09 | $22.51 | 9400 |
| 2023-02-10 | 23.13 | $22.54 | 3000 |
| 2023-02-09 | 23.17 | $22.83 | 4100 |
| 2023-02-08 | 23.17 | $23.21 | 2000 |
| 2023-02-07 | 23.11 | $23.44 | 1700 |
| 2023-02-06 | 23.02 | $23.39 | 2600 |
| 2023-02-03 | 22.92 | $23.37 | 5500 |
| 2023-02-02 | 22.81 | $23.60 | 8400 |
| 2023-02-01 | 22.67 | $23.40 | 2200 |
| 2023-01-31 | 22.54 | $23.23 | 6400 |
| 2023-01-30 | 22.41 | $23.49 | 5400 |
| 2023-01-27 | 22.24 | $23.10 | 6600 |
| 2023-01-26 | 22.10 | $22.93 | 6000 |
| 2023-01-25 | 21.97 | $23.03 | 11800 |
| 2023-01-24 | 21.81 | $23.05 | 7600 |
| 2023-01-23 | 21.63 | $23.10 | 7500 |
| 2023-01-20 | 21.44 | $22.51 | 2900 |
| 2023-01-19 | 21.29 | $23.05 | 9000 |
| 2023-01-18 | 21.07 | $23.01 | 20700 |
| 2023-01-17 | 20.86 | $21.94 | 4400 |
| 2023-01-13 | 20.74 | $21.63 | 9800 |
| 2023-01-12 | 20.64 | $21.07 | 23000 |
| 2023-01-11 | 20.60 | $20.00 | 23800 |
| 2023-01-10 | 20.67 | $19.98 | 22200 |
| 2023-01-09 | 20.75 | $20.32 | 32000 |
| 2023-01-06 | 20.79 | $21.25 | 1600 |
| 2023-01-05 | 20.76 | $21.16 | 7600 |
| 2023-01-04 | 20.73 | $21.18 | 5500 |
| 2023-01-03 | 20.70 | $21.12 | 11000 |
| 2022-12-30 | 20.69 | $20.99 | 7700 |
| 2022-12-29 | 20.69 | $20.57 | 13900 |
| 2022-12-28 | 20.75 | $20.42 | 4900 |
| 2022-12-27 | 20.82 | $20.70 | 15500 |
| 2022-12-23 | 20.88 | $20.13 | 3000 |
| 2022-12-22 | 21.00 | $19.88 | 18500 |
| 2022-12-21 | 21.16 | $20.05 | 16800 |
| 2022-12-20 | 21.32 | $20.40 | 4000 |
| 2022-12-19 | 21.45 | $20.75 | 5200 |
| 2022-12-16 | 21.57 | $21.12 | 5900 |
| 2022-12-15 | 21.65 | $21.02 | 3500 |
| 2022-12-14 | 21.76 | $20.85 | 2700 |
| 2022-12-13 | 21.89 | $20.90 | 7000 |
| 2022-12-12 | 22.03 | $21.26 | 3000 |
| 2022-12-09 | 22.13 | $21.31 | 5600 |
| 2022-12-08 | 22.24 | $21.60 | 4700 |
| 2022-12-07 | 22.33 | $21.73 | 4800 |
| 2022-12-06 | 22.40 | $21.65 | 3600 |
| 2022-12-05 | 22.49 | $21.60 | 5000 |
| 2022-12-02 | 22.58 | $22.21 | 3300 |
| 2022-12-01 | 22.61 | $22.44 | 2600 |
| 2022-11-30 | 22.62 | $22.45 | 4500 |
| 2022-11-29 | 22.63 | $22.41 | 14600 |
| 2022-11-28 | 22.63 | $22.43 | 1900 |
| 2022-11-25 | 22.63 | $22.23 | 1750 |
| 2022-11-23 | 22.65 | $22.23 | 1600 |
| 2022-11-22 | 22.66 | $23.32 | 2800 |
| 2022-11-21 | 22.56 | $23.25 | 2000 |
| 2022-11-18 | 22.44 | $22.97 | 2900 |
| 2022-11-17 | 22.35 | $22.81 | 7900 |
| 2022-11-16 | 22.26 | $22.75 | 4200 |
| 2022-11-15 | 22.15 | $22.67 | 10200 |
| 2022-11-14 | 22.05 | $23.67 | 3800 |
| 2022-11-11 | 21.83 | $21.83 | 3700 |
| 2022-11-10 | 21.78 | $22.05 | 4500 |
| 2022-11-09 | 21.70 | $23.76 | 12100 |
| 2022-11-08 | 21.45 | $21.91 | 7000 |
| 2022-11-07 | 21.37 | $21.68 | 2000 |
| 2022-11-04 | 21.32 | $22.31 | 2200 |
| 2022-11-03 | 21.20 | $22.01 | 8700 |
| 2022-11-02 | 21.12 | $21.75 | 3500 |
| 2022-11-01 | 21.08 | $22.48 | 7500 |
| 2022-10-31 | 20.97 | $21.62 | 1700 |
| 2022-10-28 | 20.95 | $21.30 | 3600 |
| 2022-10-27 | 20.98 | $20.75 | 19600 |
| 2022-10-26 | 21.06 | $22.43 | 4400 |
| 2022-10-25 | 20.98 | $20.65 | 2400 |
| 2022-10-24 | 21.08 | $20.20 | 2900 |
| 2022-10-21 | 21.24 | $20.65 | 1700 |
| 2022-10-20 | 21.37 | $20.05 | 2500 |
| 2022-10-19 | 21.57 | $20.05 | 3800 |
| 2022-10-18 | 21.79 | $20.01 | 2900 |
| 2022-10-17 | 22.03 | $20.00 | 3700 |
| 2022-10-14 | 22.30 | $20.50 | 8500 |
| 2022-10-13 | 22.53 | $20.74 | 10900 |
| 2022-10-12 | 22.75 | $21.50 | 7400 |
| 2022-10-11 | 22.91 | $21.10 | 18900 |
| 2022-10-10 | 23.13 | $21.57 | 7500 |
| 2022-10-07 | 23.32 | $22.87 | 700 |
| 2022-10-06 | 23.39 | $23.01 | 1900 |
| 2022-10-05 | 23.46 | $23.60 | 5300 |
| 2022-10-04 | 23.48 | $24.44 | 2700 |
| 2022-10-03 | 23.42 | $24.09 | 5300 |
| 2022-09-30 | 23.39 | $22.68 | 1000 |
| 2022-09-29 | 23.51 | $22.18 | 2800 |
| 2022-09-28 | 23.69 | $22.42 | 6500 |
| 2022-09-27 | 23.86 | $22.45 | 8200 |
| 2022-09-26 | 24.03 | $22.90 | 4200 |
| 2022-09-23 | 24.17 | $23.52 | 7700 |
| 2022-09-22 | 24.25 | $24.14 | 4900 |
| 2022-09-21 | 24.28 | $23.60 | 1900 |
| 2022-09-20 | 24.37 | $23.97 | 2500 |
| 2022-09-19 | 24.42 | $23.69 | 3400 |
| 2022-09-16 | 24.51 | $23.82 | 2100 |
| 2022-09-15 | 24.59 | $23.90 | 16900 |
| 2022-09-14 | 24.67 | $24.42 | 15700 |
| 2022-09-13 | 24.71 | $24.57 | 3800 |
| 2022-09-12 | 24.73 | $24.89 | 1300 |
| 2022-09-09 | 24.72 | $24.75 | 5100 |
| 2022-09-08 | 24.73 | $24.61 | 3900 |
| 2022-09-07 | 24.75 | $24.84 | 5600 |
| 2022-09-06 | 24.75 | $24.55 | 3800 |
| 2022-09-02 | 24.78 | $24.67 | 1100 |
| 2022-09-01 | 24.79 | $24.62 | 400 |
| 2022-08-31 | 24.81 | $24.62 | 1600 |
| 2022-08-30 | 24.83 | $24.62 | 2100 |
| 2022-08-29 | 24.85 | $24.65 | 7600 |
| 2022-08-26 | 24.87 | $24.55 | 1400 |
| 2022-08-25 | 24.90 | $25.00 | 2400 |
| 2022-08-24 | 24.87 | $24.55 | 4300 |
| 2022-08-23 | 24.89 | $24.61 | 3500 |
| 2022-08-22 | 24.89 | $24.61 | 2200 |
| 2022-08-19 | 24.88 | $25.35 | 7100 |
| 2022-08-18 | 24.78 | $25.38 | 7000 |
| 2022-08-17 | 24.68 | $25.00 | 6000 |
| 2022-08-16 | 24.60 | $25.12 | 400 |
| 2022-08-15 | 24.50 | $25.12 | 3800 |
| 2022-08-12 | 24.39 | $24.96 | 3400 |
| 2022-08-11 | 24.30 | $25.10 | 5700 |
| 2022-08-10 | 24.18 | $24.72 | 2500 |
| 2022-08-09 | 24.11 | $24.94 | 4600 |
| 2022-08-08 | 24.02 | $24.57 | 7500 |
| 2022-08-05 | 23.96 | $24.60 | 5500 |
| 2022-08-04 | 23.90 | $25.00 | 10200 |
| 2022-08-03 | 23.79 | $24.30 | 7000 |
| 2022-08-02 | 23.76 | $24.35 | 15200 |
| 2022-08-01 | 23.74 | $24.46 | 10000 |
| 2022-07-29 | 23.70 | $24.95 | 17100 |
| 2022-07-28 | 23.62 | $23.40 | 4900 |
| 2022-07-27 | 23.69 | $23.11 | 1500 |
| 2022-07-26 | 23.80 | $23.12 | 4700 |
| 2022-07-25 | 23.90 | $22.50 | 3400 |
| 2022-07-22 | 24.08 | $22.80 | 17100 |
| 2022-07-21 | 24.23 | $23.09 | 5000 |
| 2022-07-20 | 24.35 | $23.20 | 6900 |
| 2022-07-19 | 24.47 | $23.16 | 13900 |
| 2022-07-18 | 24.59 | $23.52 | 11800 |
| 2022-07-15 | 24.69 | $24.42 | 5600 |
| 2022-07-14 | 24.69 | $24.30 | 14600 |
| 2022-07-13 | 24.68 | $25.14 | 1200 |
| 2022-07-12 | 24.59 | $25.08 | 13500 |
| 2022-07-11 | 24.49 | $24.50 | 8900 |
| 2022-07-08 | 24.45 | $24.58 | 25600 |
| 2022-07-07 | 24.40 | $24.95 | 22200 |
| 2022-07-06 | 24.31 | $25.00 | 13100 |
| 2022-07-05 | 24.20 | $25.70 | 16200 |
| 2022-07-01 | 24.03 | $25.14 | 20600 |
| 2022-06-30 | 23.89 | $25.51 | 18500 |
| 2022-06-29 | 23.72 | $24.34 | 6600 |
| 2022-06-28 | 23.65 | $24.25 | 7900 |
| 2022-06-27 | 23.59 | $23.80 | 5500 |
| 2022-06-24 | 23.57 | $23.45 | 5500 |
| 2022-06-23 | 23.59 | $24.43 | 7400 |
| 2022-06-22 | 23.51 | $23.60 | 5100 |
| 2022-06-21 | 23.51 | $23.80 | 10400 |
| 2022-06-17 | 23.49 | $23.94 | 3800 |
| 2022-06-16 | 23.46 | $24.15 | 42800 |
| 2022-06-15 | 23.39 | $22.22 | 8300 |
| 2022-06-14 | 23.52 | $21.60 | 17400 |
| 2022-06-13 | 23.71 | $23.01 | 8200 |
| 2022-06-10 | 23.77 | $23.84 | 4200 |
| 2022-06-09 | 23.75 | $23.99 | 4300 |
| 2022-06-08 | 23.71 | $23.76 | 6600 |
| 2022-06-07 | 23.69 | $24.01 | 4900 |
| 2022-06-06 | 23.64 | $23.95 | 5600 |
| 2022-06-03 | 23.61 | $23.76 | 1700 |
| 2022-06-02 | 23.59 | $23.78 | 2100 |
| 2022-06-01 | 23.58 | $23.58 | 3700 |
| 2022-05-31 | 23.58 | $23.99 | 4800 |
| 2022-05-27 | 23.55 | $23.75 | 7700 |
| 2022-05-26 | 23.55 | $23.87 | 12700 |
| 2022-05-25 | 23.53 | $23.48 | 4900 |
| 2022-05-24 | 23.56 | $23.80 | 2100 |
| 2022-05-23 | 23.56 | $23.63 | 6200 |
| 2022-05-20 | 23.58 | $23.88 | 1800 |
| 2022-05-19 | 23.58 | $23.10 | 3200 |
| 2022-05-18 | 23.66 | $23.15 | 2800 |
| 2022-05-17 | 23.74 | $23.14 | 7900 |
| 2022-05-16 | 23.84 | $22.98 | 4400 |
| 2022-05-13 | 23.96 | $23.24 | 5100 |
| 2022-05-12 | 24.06 | $23.25 | 8200 |
| 2022-05-11 | 24.17 | $23.05 | 14000 |
| 2022-05-10 | 24.30 | $23.25 | 35500 |
| 2022-05-09 | 24.43 | $24.18 | 8600 |
| 2022-05-06 | 24.46 | $24.40 | 3500 |
| 2022-05-05 | 24.48 | $24.30 | 6800 |
| 2022-05-04 | 24.51 | $24.50 | 5400 |
| 2022-05-03 | 24.53 | $24.48 | 5900 |
| 2022-05-02 | 24.55 | $24.10 | 1100 |
| 2022-04-29 | 24.62 | $24.03 | 3700 |
| 2022-04-28 | 24.70 | $24.41 | 4600 |
| 2022-04-27 | 24.75 | $24.37 | 8000 |
| 2022-04-26 | 24.80 | $24.29 | 14600 |
| 2022-04-25 | 24.87 | $24.50 | 13900 |
| 2022-04-22 | 24.92 | $24.75 | 5300 |
| 2022-04-21 | 24.96 | $24.68 | 3600 |
| 2022-04-20 | 25.00 | $24.98 | 5900 |
| 2022-04-19 | 25.01 | $25.01 | 6000 |
| 2022-04-18 | 25.02 | $24.81 | 14800 |
| 2022-04-14 | 25.06 | $24.70 | 4300 |
| 2022-04-13 | 25.10 | $24.79 | 5300 |
| 2022-04-12 | 25.13 | $24.80 | 7200 |
| 2022-04-11 | 25.17 | $24.71 | 8300 |
| 2022-04-08 | 25.21 | $24.70 | 16000 |
| 2022-04-07 | 25.25 | $24.80 | 30100 |
| 2022-04-06 | 25.29 | $25.50 | 11500 |
| 2022-04-05 | 25.26 | $25.30 | 17400 |
| 2022-04-04 | 25.25 | $25.37 | 12200 |
| 2022-04-01 | 25.23 | $25.38 | 16600 |
| 2022-03-31 | 25.20 | $25.45 | 3500 |
| 2022-03-30 | 25.17 | $25.26 | 9600 |
| 2022-03-29 | 25.15 | $25.45 | 4400 |
| 2022-03-28 | 25.12 | $25.26 | 4000 |
| 2022-03-25 | 25.10 | $25.41 | 9400 |
| 2022-03-24 | 25.06 | $25.42 | 4100 |
| 2022-03-23 | 25.02 | $25.25 | 2000 |
| 2022-03-22 | 24.99 | $25.24 | 4000 |
| 2022-03-21 | 24.96 | $25.00 | 2100 |
| 2022-03-18 | 24.96 | $25.05 | 3800 |
| 2022-03-17 | 24.95 | $24.80 | 7600 |
| 2022-03-16 | 24.96 | $24.84 | 6400 |
| 2022-03-15 | 24.97 | $24.78 | 9100 |
| 2022-03-14 | 24.99 | $24.97 | 5700 |
| 2022-03-11 | 24.99 | $24.93 | 17800 |
| 2022-03-10 | 24.99 | $25.02 | 7800 |
| 2022-03-09 | 24.99 | $25.30 | 1000 |
| 2022-03-08 | 24.96 | $25.12 | 4800 |
| 2022-03-07 | 24.95 | $25.00 | 9400 |
| 2022-03-04 | 24.95 | $25.00 | 2800 |
| 2022-03-03 | 24.95 | $25.00 | 8300 |
| 2022-03-02 | 24.95 | $24.99 | 13600 |
| 2022-03-01 | 24.95 | $24.93 | 6400 |
| 2022-02-28 | 24.96 | $24.93 | 16300 |
| 2022-02-25 | 24.97 | $24.66 | 7500 |
| 2022-02-24 | 25.00 | $24.83 | 7000 |
| 2022-02-23 | 25.03 | $24.82 | 2500 |
| 2022-02-22 | 25.05 | $24.95 | 1500 |
| 2022-02-18 | 25.07 | $25.05 | 1100 |
| 2022-02-17 | 25.08 | $24.86 | 2900 |
| 2022-02-16 | 25.11 | $25.00 | 8800 |
| 2022-02-15 | 25.13 | $25.04 | 14400 |
| 2022-02-14 | 25.14 | $24.79 | 6300 |
| 2022-02-11 | 25.19 | $25.13 | 5200 |
| 2022-02-10 | 25.20 | $25.24 | 5700 |
| 2022-02-09 | 25.21 | $25.17 | 4800 |
| 2022-02-08 | 25.22 | $25.11 | 1900 |
| 2022-02-07 | 25.25 | $25.10 | 14500 |
| 2022-02-04 | 25.27 | $25.23 | 3300 |
| 2022-02-03 | 25.28 | $25.18 | 3000 |
| 2022-02-02 | 25.30 | $25.15 | 12200 |
| 2022-02-01 | 25.33 | $25.15 | 5300 |
| 2022-01-31 | 25.36 | $25.12 | 7200 |
| 2022-01-28 | 25.39 | $25.00 | 18200 |
| 2022-01-27 | 25.44 | $25.10 | 24300 |
| 2022-01-26 | 25.48 | $25.20 | 4600 |
| 2022-01-25 | 25.52 | $25.36 | 2700 |
| 2022-01-24 | 25.53 | $25.45 | 9300 |
| 2022-01-21 | 25.54 | $25.46 | 6600 |
| 2022-01-20 | 25.55 | $25.52 | 4300 |
| 2022-01-19 | 25.55 | $25.23 | 2200 |
| 2022-01-18 | 25.57 | $25.69 | 3300 |
| 2022-01-14 | 25.55 | $25.49 | 4000 |
| 2022-01-13 | 25.55 | $25.80 | 8200 |
| 2022-01-12 | 25.52 | $25.80 | 14500 |
| 2022-01-11 | 25.48 | $25.44 | 6900 |
| 2022-01-10 | 25.47 | $25.30 | 4100 |
| 2022-01-07 | 25.48 | $25.43 | 4500 |
| 2022-01-06 | 25.47 | $25.45 | 5400 |
| 2022-01-05 | 25.46 | $25.79 | 4900 |
| 2022-01-04 | 25.41 | $25.89 | 8700 |
| 2022-01-03 | 25.35 | $25.69 | 7100 |
| 2021-12-31 | 25.31 | $25.40 | 9700 |
| 2021-12-30 | 25.30 | $25.59 | 5200 |
| 2021-12-29 | 25.26 | $25.60 | 1800 |
| 2021-12-28 | 25.23 | $25.46 | 5400 |
| 2021-12-27 | 25.20 | $25.39 | 11700 |
| 2021-12-23 | 25.18 | $25.45 | 5300 |
| 2021-12-22 | 25.16 | $25.20 | 3100 |
| 2021-12-21 | 25.15 | $25.14 | 6300 |
| 2021-12-20 | 25.16 | $25.13 | 10300 |
| 2021-12-17 | 25.16 | $25.10 | 2300 |
| 2021-12-16 | 25.17 | $25.19 | 8000 |
| 2021-12-15 | 25.16 | $25.06 | 6900 |
| 2021-12-14 | 25.18 | $25.05 | 5800 |
| 2021-12-13 | 25.19 | $25.10 | 7400 |
| 2021-12-10 | 25.20 | $25.05 | 10900 |
| 2021-12-09 | 25.22 | $25.15 | 31300 |
| 2021-12-08 | 25.22 | $25.26 | 12300 |
| 2021-12-07 | 25.22 | $25.35 | 12900 |
| 2021-12-06 | 25.21 | $25.25 | 1500 |
| 2021-12-03 | 25.21 | $25.20 | 7400 |
| 2021-12-02 | 25.21 | $25.21 | 4300 |
| 2021-12-01 | 25.21 | $25.20 | 11500 |
| 2021-11-30 | 25.21 | $25.43 | 5200 |
| 2021-11-29 | 25.19 | $25.20 | 9600 |
| 2021-11-26 | 25.20 | $25.01 | 7400 |
| 2021-11-24 | 25.22 | $25.10 | 10000 |
| 2021-11-23 | 25.23 | $25.10 | 16100 |
| 2021-11-22 | 25.25 | $25.18 | 16100 |
| 2021-11-19 | 25.26 | $25.17 | 4000 |
| 2021-11-18 | 25.27 | $25.21 | 15900 |
| 2021-11-17 | 25.29 | $25.19 | 5800 |
| 2021-11-16 | 25.31 | $25.25 | 20800 |
| 2021-11-15 | 25.32 | $25.24 | 15900 |
| 2021-11-12 | 25.33 | $25.34 | 16500 |
| 2021-11-11 | 25.34 | $25.27 | 4200 |
| 2021-11-10 | 25.36 | $25.39 | 2700 |
| 2021-11-09 | 25.36 | $25.25 | 9100 |
| 2021-11-08 | 25.38 | $25.30 | 13700 |
| 2021-11-05 | 25.40 | $25.35 | 14200 |
| 2021-11-04 | 25.41 | $25.19 | 14100 |
| 2021-11-03 | 25.44 | $25.19 | 30200 |
| 2021-11-02 | 25.48 | $25.20 | 17300 |
| 2021-11-01 | 25.52 | $25.37 | 7700 |
| 2021-10-29 | 25.53 | $25.24 | 4700 |
| 2021-10-28 | 25.57 | $25.32 | 6300 |
| 2021-10-27 | 25.60 | $25.34 | 27200 |
| 2021-10-26 | 25.63 | $25.43 | 11400 |
| 2021-10-25 | 25.65 | $25.57 | 5700 |
| 2021-10-22 | 25.65 | $25.83 | 2700 |
| 2021-10-21 | 25.63 | $25.80 | 3800 |
| 2021-10-20 | 25.62 | $25.61 | 4200 |
| 2021-10-19 | 25.62 | $25.45 | 6600 |
| 2021-10-18 | 25.64 | $25.65 | 3300 |
| 2021-10-15 | 25.64 | $25.56 | 7700 |
| 2021-10-14 | 25.65 | $25.66 | 10300 |
| 2021-10-13 | 25.65 | $25.60 | 15100 |
| 2021-10-12 | 25.66 | $25.54 | 1900 |
| 2021-10-11 | 25.67 | $25.55 | 6700 |
| 2021-10-08 | 25.69 | $25.83 | 53100 |
| 2021-10-07 | 25.68 | $25.85 | 10500 |
| 2021-10-06 | 25.67 | $25.80 | 7300 |
| 2021-10-05 | 25.66 | $25.61 | 18400 |
| 2021-10-04 | 25.68 | $25.17 | 24200 |
| 2021-10-01 | 25.74 | $25.70 | 6200 |
| 2021-09-30 | 25.75 | $25.78 | 16700 |
| 2021-09-29 | 25.75 | $25.74 | 18000 |
| 2021-09-28 | 25.76 | $25.55 | 8200 |
| 2021-09-27 | 25.79 | $25.70 | 11900 |
| 2021-09-24 | 25.80 | $25.65 | 10800 |
| 2021-09-23 | 25.81 | $25.62 | 7100 |
| 2021-09-22 | 25.83 | $25.70 | 15800 |
| 2021-09-21 | 25.85 | $25.82 | 8900 |
| 2021-09-20 | 25.86 | $25.75 | 2700 |
| 2021-09-17 | 25.87 | $25.57 | 21800 |
| 2021-09-16 | 25.91 | $25.77 | 6700 |
| 2021-09-15 | 25.93 | $25.81 | 3500 |
| 2021-09-14 | 25.95 | $25.95 | 1500 |
| 2021-09-13 | 25.94 | $25.89 | 3400 |
| 2021-09-10 | 25.94 | $26.16 | 1600 |
| 2021-09-09 | 25.91 | $26.00 | 9800 |
| 2021-09-08 | 25.89 | $26.00 | 4000 |
| 2021-09-07 | 25.87 | $26.18 | 1500 |
| 2021-09-03 | 25.82 | $26.05 | 5900 |
| 2021-09-02 | 25.78 | $25.56 | 5500 |
| 2021-09-01 | 25.78 | $25.75 | 4300 |
| 2021-08-31 | 25.77 | $25.50 | 15700 |
| 2021-08-30 | 25.77 | $25.75 | 6300 |
| 2021-08-27 | 25.75 | $25.83 | 47700 |
| 2021-08-26 | 25.72 | $25.73 | 87200 |
| 2021-08-25 | 25.69 | $26.00 | 11500 |
| 2021-08-24 | 25.64 | $26.28 | 11800 |
| 2021-08-23 | 25.55 | $26.16 | 15100 |
| 2021-08-20 | 25.46 | $26.49 | 65900 |
| 2021-08-19 | 25.34 | $26.50 | 77700 |
| 2021-08-18 | 25.21 | $26.45 | 101700 |
| 2021-08-17 | 25.08 | $25.25 | 7800 |
| 2021-08-16 | 25.06 | $25.00 | 21200 |
| 2021-08-13 | 25.07 | $25.00 | 62300 |
| 2021-08-12 | 25.07 | $25.01 | 22700 |
| 2021-08-11 | 25.07 | $25.06 | 11400 |
| 2021-08-10 | 25.07 | $25.20 | 13900 |
| 2021-08-09 | 25.06 | $25.04 | 31000 |
| 2021-08-06 | 25.06 | $25.10 | 15000 |
| 2021-08-05 | 25.05 | $25.16 | 15100 |
| 2021-08-04 | 25.04 | $25.18 | 8000 |
| 2021-08-03 | 25.03 | $25.02 | 18700 |
| 2021-08-02 | 25.03 | $25.04 | 28100 |
| 2021-07-30 | 25.04 | $25.01 | 18900 |
| 2021-07-29 | 25.04 | $25.00 | 35200 |
| 2021-07-28 | 25.05 | $25.01 | 41500 |
| 2021-07-27 | 25.06 | $25.14 | 56500 |
| 2021-07-26 | 25.06 | $25.05 | 28900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.26
2026-07-23
Close Price
$23.05
Vol: 1966
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.09
Average
19.20
Maximum
26.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.26 | $23.05 | 1966 |
| 2026-07-22 | 23.28 | $23.07 | 4048 |
| 2026-07-21 | 23.30 | $23.05 | 4101 |
| 2026-07-20 | 23.33 | $23.06 | 5625 |
| 2026-07-17 | 23.35 | $23.23 | 1646 |
| 2026-07-16 | 23.34 | $23.30 | 4036 |
| 2026-07-15 | 23.32 | $23.25 | 3637 |
| 2026-07-14 | 23.30 | $23.21 | 1524 |
| 2026-07-13 | 23.28 | $23.20 | 4728 |
| 2026-07-10 | 23.26 | $23.00 | 8600 |
| 2026-07-09 | 23.28 | $23.10 | 226 |
| 2026-07-08 | 23.28 | $23.20 | 1139 |
| 2026-07-07 | 23.25 | $23.05 | 8800 |
| 2026-07-06 | 23.25 | $23.07 | 7600 |
| 2026-07-02 | 23.25 | $23.10 | 4704 |
| 2026-07-01 | 23.23 | $23.50 | 8000 |
| 2026-06-30 | 23.13 | $23.08 | 3525 |
| 2026-06-29 | 23.09 | $22.98 | 3400 |
| 2026-06-26 | 23.07 | $23.12 | 7803 |
| 2026-06-25 | 23.01 | $23.15 | 309 |
| 2026-06-24 | 22.93 | $23.01 | 9500 |
| 2026-06-23 | 22.87 | $23.13 | 14095 |
| 2026-06-22 | 22.77 | $23.10 | 9894 |
| 2026-06-18 | 22.65 | $22.60 | 7800 |
| 2026-06-17 | 22.63 | $22.45 | 500 |
| 2026-06-16 | 22.63 | $22.39 | 5002 |
| 2026-06-15 | 22.63 | $22.44 | 7343 |
| 2026-06-12 | 22.63 | $22.48 | 67060 |
| 2026-06-11 | 22.62 | $22.43 | 10042 |
| 2026-06-10 | 22.61 | $22.41 | 9500 |
| 2026-06-09 | 22.60 | $22.39 | 17120 |
| 2026-06-08 | 22.60 | $22.39 | 21940 |
| 2026-06-05 | 22.59 | $22.40 | 12700 |
| 2026-06-04 | 22.57 | $22.40 | 27300 |
| 2026-06-03 | 22.55 | $22.35 | 16300 |
| 2026-06-02 | 22.53 | $22.35 | 22900 |
| 2026-06-01 | 22.50 | $22.36 | 17409 |
| 2026-05-29 | 22.47 | $22.35 | 17214 |
| 2026-05-28 | 22.43 | $22.36 | 14606 |
| 2026-05-27 | 22.38 | $22.39 | 15900 |
| 2026-05-26 | 22.31 | $22.38 | 16800 |
| 2026-05-22 | 22.22 | $22.40 | 37500 |
| 2026-05-21 | 22.12 | $22.33 | 115400 |
| 2026-05-20 | 22.01 | $22.35 | 22221 |
| 2026-05-19 | 21.88 | $22.33 | 23614 |
| 2026-05-18 | 21.72 | $22.29 | 30100 |
| 2026-05-15 | 21.55 | $21.65 | 14333 |
| 2026-05-14 | 21.48 | $21.73 | 5900 |
| 2026-05-13 | 21.38 | $21.21 | 2000 |
| 2026-05-12 | 21.37 | $21.29 | 7048 |
| 2026-05-11 | 21.35 | $21.07 | 9306 |
| 2026-05-08 | 21.36 | $21.03 | 9000 |
| 2026-05-07 | 21.38 | $20.93 | 4500 |
| 2026-05-06 | 21.42 | $21.27 | 6400 |
| 2026-05-05 | 21.39 | $21.53 | 15890 |
| 2026-05-04 | 21.30 | $21.68 | 9724 |
| 2026-05-01 | 21.16 | $20.76 | 2300 |
| 2026-04-30 | 21.19 | $20.82 | 4100 |
| 2026-04-29 | 21.21 | $20.85 | 5452 |
| 2026-04-28 | 21.22 | $20.98 | 9784 |
| 2026-04-27 | 21.21 | $20.97 | 4941 |
| 2026-04-24 | 21.19 | $21.15 | 7800 |
| 2026-04-23 | 21.12 | $21.00 | 6507 |
| 2026-04-22 | 21.07 | $21.05 | 11326 |
| 2026-04-21 | 21.01 | $21.23 | 14913 |
| 2026-04-20 | 20.89 | $21.65 | 6520 |
| 2026-04-17 | 20.65 | $21.38 | 4836 |
| 2026-04-16 | 20.44 | $21.30 | 5800 |
| 2026-04-15 | 20.20 | $21.25 | 8600 |
| 2026-04-14 | 19.93 | $21.04 | 42178 |
| 2026-04-13 | 19.67 | $19.99 | 12081 |
| 2026-04-10 | 19.58 | $19.88 | 1419 |
| 2026-04-09 | 19.50 | $20.14 | 4300 |
| 2026-04-08 | 19.35 | $20.06 | 7600 |
| 2026-04-07 | 19.19 | $19.95 | 21923 |
| 2026-04-06 | 19.03 | $19.30 | 9715 |
| 2026-04-02 | 18.98 | $19.19 | 7217 |
| 2026-04-01 | 18.95 | $18.82 | 8903 |
| 2026-03-31 | 18.99 | $19.00 | 4400 |
| 2026-03-30 | 19.00 | $18.81 | 8188 |
| 2026-03-27 | 19.05 | $19.11 | 7324 |
| 2026-03-26 | 19.05 | $19.05 | 3960 |
| 2026-03-25 | 19.06 | $19.10 | 5700 |
| 2026-03-24 | 19.07 | $18.95 | 6034 |
| 2026-03-23 | 19.10 | $19.00 | 13515 |
| 2026-03-20 | 19.13 | $19.00 | 13100 |
| 2026-03-19 | 19.17 | $18.98 | 13900 |
| 2026-03-18 | 19.22 | $19.00 | 5306 |
| 2026-03-17 | 19.27 | $19.14 | 2818 |
| 2026-03-16 | 19.30 | $19.05 | 4700 |
| 2026-03-13 | 19.36 | $19.16 | 1615 |
| 2026-03-12 | 19.40 | $19.30 | 6100 |
| 2026-03-11 | 19.42 | $19.29 | 2047 |
| 2026-03-10 | 19.44 | $19.64 | 10917 |
| 2026-03-09 | 19.39 | $19.24 | 4800 |
| 2026-03-06 | 19.42 | $19.34 | 2410 |
| 2026-03-05 | 19.44 | $19.36 | 11700 |
| 2026-03-04 | 19.44 | $19.35 | 2000 |
| 2026-03-03 | 19.46 | $19.44 | 3412 |
| 2026-03-02 | 19.45 | $19.49 | 1700 |
| 2026-02-27 | 19.44 | $19.55 | 43200 |
| 2026-02-26 | 19.41 | $19.20 | 6100 |
| 2026-02-25 | 19.44 | $19.14 | 14802 |
| 2026-02-24 | 19.50 | $19.16 | 9000 |
| 2026-02-23 | 19.56 | $19.35 | 12107 |
| 2026-02-20 | 19.59 | $19.56 | 1500 |
| 2026-02-19 | 19.58 | $19.51 | 8015 |
| 2026-02-18 | 19.57 | $19.63 | 8700 |
| 2026-02-17 | 19.54 | $19.57 | 3200 |
| 2026-02-13 | 19.51 | $19.50 | 6849 |
| 2026-02-12 | 19.50 | $19.50 | 4046 |
| 2026-02-11 | 19.48 | $19.50 | 4000 |
| 2026-02-10 | 19.46 | $19.44 | 3511 |
| 2026-02-09 | 19.44 | $19.35 | 7200 |
| 2026-02-06 | 19.45 | $19.40 | 8117 |
| 2026-02-05 | 19.44 | $19.40 | 6822 |
| 2026-02-04 | 19.42 | $19.43 | 6500 |
| 2026-02-03 | 19.40 | $19.42 | 4446 |
| 2026-02-02 | 19.38 | $19.35 | 3000 |
| 2026-01-30 | 19.36 | $19.50 | 7700 |
| 2026-01-29 | 19.31 | $19.44 | 4200 |
| 2026-01-28 | 19.27 | $19.50 | 2502 |
| 2026-01-27 | 19.20 | $19.43 | 12400 |
| 2026-01-26 | 19.14 | $19.35 | 1422 |
| 2026-01-23 | 19.08 | $19.21 | 1846 |
| 2026-01-22 | 19.05 | $19.50 | 3100 |
| 2026-01-21 | 18.94 | $19.12 | 13010 |
| 2026-01-20 | 18.90 | $19.13 | 4100 |
| 2026-01-16 | 18.85 | $19.01 | 1007 |
| 2026-01-15 | 18.82 | $18.99 | 15300 |
| 2026-01-14 | 18.79 | $18.88 | 10000 |
| 2026-01-13 | 18.77 | $18.80 | 3001 |
| 2026-01-12 | 18.77 | $18.85 | 1024 |
| 2026-01-09 | 18.76 | $18.66 | 3808 |
| 2026-01-08 | 18.79 | $18.67 | 3857 |
| 2026-01-07 | 18.82 | $18.48 | 1845 |
| 2026-01-06 | 18.90 | $18.35 | 24218 |
| 2026-01-05 | 19.01 | $18.39 | 14500 |
| 2026-01-02 | 19.14 | $18.51 | 11432 |
| 2025-12-31 | 19.26 | $19.17 | 1546 |
| 2025-12-30 | 19.26 | $19.11 | 1513 |
| 2025-12-29 | 19.27 | $19.16 | 4004 |
| 2025-12-26 | 19.27 | $19.05 | 10700 |
| 2025-12-24 | 19.30 | $18.99 | 3066 |
| 2025-12-23 | 19.33 | $18.99 | 3611 |
| 2025-12-22 | 19.38 | $19.30 | 3100 |
| 2025-12-19 | 19.36 | $18.95 | 11400 |
| 2025-12-18 | 19.41 | $19.22 | 6100 |
| 2025-12-17 | 19.41 | $19.30 | 815 |
| 2025-12-16 | 19.40 | $19.45 | 2306 |
| 2025-12-15 | 19.34 | $19.39 | 9088 |
| 2025-12-12 | 19.29 | $19.26 | 1706 |
| 2025-12-11 | 19.26 | $19.33 | 4543 |
| 2025-12-10 | 19.20 | $19.33 | 3800 |
| 2025-12-09 | 19.14 | $19.33 | 7000 |
| 2025-12-08 | 19.05 | $19.36 | 5600 |
| 2025-12-05 | 18.95 | $19.24 | 18338 |
| 2025-12-04 | 18.86 | $19.12 | 6300 |
| 2025-12-03 | 18.77 | $19.08 | 5118 |
| 2025-12-02 | 18.68 | $19.19 | 40335 |
| 2025-12-01 | 18.55 | $19.02 | 15000 |
| 2025-11-28 | 18.44 | $18.56 | 2500 |
| 2025-11-26 | 18.40 | $18.56 | 1442 |
| 2025-11-25 | 18.35 | $18.40 | 7900 |
| 2025-11-24 | 18.33 | $18.33 | 3914 |
| 2025-11-21 | 18.32 | $18.25 | 3700 |
| 2025-11-20 | 18.32 | $18.27 | 3929 |
| 2025-11-19 | 18.33 | $18.33 | 7132 |
| 2025-11-18 | 18.31 | $18.40 | 8700 |
| 2025-11-17 | 18.28 | $18.39 | 4229 |
| 2025-11-14 | 18.25 | $18.46 | 6001 |
| 2025-11-13 | 18.20 | $18.49 | 1900 |
| 2025-11-12 | 18.13 | $18.41 | 1800 |
| 2025-11-11 | 18.07 | $18.31 | 4943 |
| 2025-11-10 | 18.02 | $18.14 | 5108 |
| 2025-11-07 | 18.00 | $18.12 | 9400 |
| 2025-11-06 | 17.98 | $18.11 | 2000 |
| 2025-11-05 | 17.95 | $18.05 | 2217 |
| 2025-11-04 | 17.94 | $18.06 | 5601 |
| 2025-11-03 | 17.92 | $17.92 | 2200 |
| 2025-10-31 | 17.93 | $18.08 | 9748 |
| 2025-10-30 | 17.91 | $17.91 | 1545 |
| 2025-10-29 | 17.92 | $17.90 | 6937 |
| 2025-10-28 | 17.94 | $17.93 | 3017 |
| 2025-10-27 | 17.95 | $17.92 | 5328 |
| 2025-10-24 | 17.97 | $17.84 | 1133 |
| 2025-10-23 | 18.00 | $18.00 | 3200 |
| 2025-10-22 | 18.01 | $17.98 | 2434 |
| 2025-10-21 | 18.03 | $18.00 | 8500 |
| 2025-10-20 | 18.04 | $18.15 | 6422 |
| 2025-10-17 | 18.03 | $17.84 | 2346 |
| 2025-10-16 | 18.07 | $17.84 | 3712 |
| 2025-10-15 | 18.13 | $17.98 | 5638 |
| 2025-10-14 | 18.17 | $17.91 | 4220 |
| 2025-10-13 | 18.22 | $18.08 | 13924 |
| 2025-10-10 | 18.25 | $17.77 | 3800 |
| 2025-10-09 | 18.35 | $17.82 | 3234 |
| 2025-10-08 | 18.46 | $17.95 | 6042 |
| 2025-10-07 | 18.55 | $17.99 | 3640 |
| 2025-10-06 | 18.65 | $18.06 | 6800 |
| 2025-10-03 | 18.75 | $18.24 | 6562 |
| 2025-10-02 | 18.82 | $18.89 | 4100 |
| 2025-10-01 | 18.77 | $18.65 | 8900 |
| 2025-09-30 | 18.76 | $18.67 | 6734 |
| 2025-09-29 | 18.75 | $18.66 | 4708 |
| 2025-09-26 | 18.72 | $18.74 | 4152 |
| 2025-09-25 | 18.68 | $18.57 | 2200 |
| 2025-09-24 | 18.67 | $18.50 | 9538 |
| 2025-09-23 | 18.66 | $18.76 | 9639 |
| 2025-09-22 | 18.60 | $18.83 | 10516 |
| 2025-09-19 | 18.51 | $18.77 | 6400 |
| 2025-09-18 | 18.41 | $18.30 | 2201 |
| 2025-09-17 | 18.40 | $18.40 | 11925 |
| 2025-09-16 | 18.37 | $17.91 | 6158 |
| 2025-09-15 | 18.42 | $18.10 | 5900 |
| 2025-09-12 | 18.45 | $18.00 | 4047 |
| 2025-09-11 | 18.50 | $18.40 | 6939 |
| 2025-09-10 | 18.47 | $18.25 | 5332 |
| 2025-09-09 | 18.46 | $18.06 | 9249 |
| 2025-09-08 | 18.49 | $18.16 | 2510 |
| 2025-09-05 | 18.51 | $18.12 | 4228 |
| 2025-09-04 | 18.52 | $18.09 | 6841 |
| 2025-09-03 | 18.55 | $18.27 | 3143 |
| 2025-09-02 | 18.54 | $18.09 | 4000 |
| 2025-08-29 | 18.56 | $17.97 | 6809 |
| 2025-08-28 | 18.60 | $18.20 | 8449 |
| 2025-08-27 | 18.60 | $18.36 | 3049 |
| 2025-08-26 | 18.56 | $18.52 | 12905 |
| 2025-08-25 | 18.47 | $18.40 | 4700 |
| 2025-08-22 | 18.40 | $18.53 | 9816 |
| 2025-08-21 | 18.27 | $18.25 | 5916 |
| 2025-08-20 | 18.18 | $18.50 | 23344 |
| 2025-08-19 | 18.03 | $18.49 | 39047 |
| 2025-08-18 | 17.84 | $18.43 | 18021 |
| 2025-08-15 | 17.63 | $17.73 | 8600 |
| 2025-08-14 | 17.53 | $17.55 | 17828 |
| 2025-08-13 | 17.45 | $17.55 | 6700 |
| 2025-08-12 | 17.35 | $17.62 | 9500 |
| 2025-08-11 | 17.22 | $17.70 | 27296 |
| 2025-08-08 | 17.04 | $17.35 | 9289 |
| 2025-08-07 | 16.91 | $17.19 | 28812 |
| 2025-08-06 | 16.79 | $17.44 | 23046 |
| 2025-08-05 | 16.59 | $16.61 | 21400 |
| 2025-08-04 | 16.54 | $16.36 | 12500 |
| 2025-08-01 | 16.52 | $16.14 | 4559 |
| 2025-07-31 | 16.54 | $16.35 | 11313 |
| 2025-07-30 | 16.53 | $16.48 | 4334 |
| 2025-07-29 | 16.47 | $16.66 | 6800 |
| 2025-07-28 | 16.37 | $16.41 | 6500 |
| 2025-07-25 | 16.31 | $16.39 | 2815 |
| 2025-07-24 | 16.23 | $16.38 | 11525 |
| 2025-07-23 | 16.14 | $16.43 | 13608 |
| 2025-07-22 | 16.02 | $16.32 | 10400 |
| 2025-07-21 | 15.90 | $16.23 | 14600 |
| 2025-07-18 | 15.78 | $15.99 | 3930 |
| 2025-07-17 | 15.69 | $15.81 | 4216 |
| 2025-07-16 | 15.62 | $15.66 | 12800 |
| 2025-07-15 | 15.57 | $15.70 | 16900 |
| 2025-07-14 | 15.50 | $15.50 | 10000 |
| 2025-07-11 | 15.46 | $15.37 | 7502 |
| 2025-07-10 | 15.44 | $15.40 | 7315 |
| 2025-07-09 | 15.40 | $15.50 | 22215 |
| 2025-07-08 | 15.34 | $15.10 | 13144 |
| 2025-07-07 | 15.35 | $15.16 | 6302 |
| 2025-07-03 | 15.35 | $15.20 | 4600 |
| 2025-07-02 | 15.33 | $15.64 | 30200 |
| 2025-07-01 | 15.22 | $15.42 | 11200 |
| 2025-06-30 | 15.13 | $14.99 | 7443 |
| 2025-06-27 | 15.12 | $15.11 | 23313 |
| 2025-06-26 | 15.07 | $15.44 | 21800 |
| 2025-06-25 | 14.95 | $15.39 | 7302 |
| 2025-06-24 | 14.82 | $15.33 | 7800 |
| 2025-06-23 | 14.68 | $15.00 | 15639 |
| 2025-06-20 | 14.58 | $14.72 | 2998 |
| 2025-06-18 | 14.53 | $14.72 | 8074 |
| 2025-06-17 | 14.46 | $14.54 | 3700 |
| 2025-06-16 | 14.42 | $14.54 | 3400 |
| 2025-06-13 | 14.38 | $14.47 | 3007 |
| 2025-06-12 | 14.34 | $14.47 | 6642 |
| 2025-06-11 | 14.29 | $14.49 | 2938 |
| 2025-06-10 | 14.23 | $14.49 | 3932 |
| 2025-06-09 | 14.16 | $14.48 | 10220 |
| 2025-06-06 | 14.08 | $14.25 | 3500 |
| 2025-06-05 | 14.04 | $14.25 | 3123 |
| 2025-06-04 | 13.98 | $14.25 | 5100 |
| 2025-06-03 | 13.92 | $14.19 | 4238 |
| 2025-06-02 | 13.87 | $14.19 | 3400 |
| 2025-05-30 | 13.80 | $14.00 | 3800 |
| 2025-05-29 | 13.76 | $13.85 | 23200 |
| 2025-05-28 | 13.75 | $13.70 | 10801 |
| 2025-05-27 | 13.77 | $13.55 | 8000 |
| 2025-05-23 | 13.82 | $13.80 | 3233 |
| 2025-05-22 | 13.83 | $13.80 | 1100 |
| 2025-05-21 | 13.84 | $13.71 | 2401 |
| 2025-05-20 | 13.87 | $13.95 | 1500 |
| 2025-05-19 | 13.86 | $13.86 | 7300 |
| 2025-05-16 | 13.86 | $13.79 | 2300 |
| 2025-05-15 | 13.88 | $13.82 | 10300 |
| 2025-05-14 | 13.89 | $13.85 | 15200 |
| 2025-05-13 | 13.91 | $13.88 | 9700 |
| 2025-05-12 | 13.91 | $13.87 | 14210 |
| 2025-05-09 | 13.92 | $13.81 | 15128 |
| 2025-05-08 | 13.95 | $13.75 | 8200 |
| 2025-05-07 | 13.99 | $14.18 | 8009 |
| 2025-05-06 | 13.95 | $14.15 | 1700 |
| 2025-05-05 | 13.90 | $14.13 | 1800 |
| 2025-05-02 | 13.86 | $13.71 | 1325 |
| 2025-05-01 | 13.89 | $13.71 | 4100 |
| 2025-04-30 | 13.94 | $14.05 | 3900 |
| 2025-04-29 | 13.91 | $14.01 | 3216 |
| 2025-04-28 | 13.90 | $14.14 | 3645 |
| 2025-04-25 | 13.85 | $14.00 | 5841 |
| 2025-04-24 | 13.82 | $14.28 | 700 |
| 2025-04-23 | 13.73 | $14.15 | 4700 |
| 2025-04-22 | 13.66 | $13.90 | 12700 |
| 2025-04-21 | 13.62 | $14.00 | 4000 |
| 2025-04-17 | 13.56 | $13.65 | 4941 |
| 2025-04-16 | 13.57 | $13.85 | 3936 |
| 2025-04-15 | 13.53 | $13.55 | 8445 |
| 2025-04-14 | 13.56 | $13.97 | 56900 |
| 2025-04-11 | 13.50 | $13.59 | 4341 |
| 2025-04-10 | 13.51 | $13.55 | 3915 |
| 2025-04-09 | 13.54 | $13.10 | 14046 |
| 2025-04-08 | 13.67 | $12.95 | 11200 |
| 2025-04-07 | 13.85 | $12.56 | 15300 |
| 2025-04-04 | 14.14 | $13.07 | 38524 |
| 2025-04-03 | 14.37 | $14.20 | 10800 |
| 2025-04-02 | 14.41 | $14.49 | 5000 |
| 2025-04-01 | 14.38 | $14.46 | 1500 |
| 2025-03-31 | 14.36 | $14.44 | 14214 |
| 2025-03-28 | 14.34 | $14.40 | 5200 |
| 2025-03-27 | 14.32 | $14.44 | 3121 |
| 2025-03-26 | 14.29 | $14.53 | 7002 |
| 2025-03-25 | 14.24 | $14.48 | 5746 |
| 2025-03-24 | 14.19 | $14.35 | 3548 |
| 2025-03-21 | 14.16 | $14.15 | 5746 |
| 2025-03-20 | 14.17 | $14.37 | 1300 |
| 2025-03-19 | 14.13 | $14.28 | 7543 |
| 2025-03-18 | 14.11 | $14.20 | 8000 |
| 2025-03-17 | 14.10 | $14.25 | 7340 |
| 2025-03-14 | 14.08 | $14.20 | 9818 |
| 2025-03-13 | 14.06 | $13.97 | 9433 |
| 2025-03-12 | 14.10 | $14.09 | 3911 |
| 2025-03-11 | 14.11 | $14.06 | 4415 |
| 2025-03-10 | 14.13 | $14.15 | 4349 |
| 2025-03-07 | 14.14 | $14.13 | 8105 |
| 2025-03-06 | 14.15 | $14.15 | 2600 |
| 2025-03-05 | 14.17 | $14.19 | 6429 |
| 2025-03-04 | 14.17 | $14.06 | 9700 |
| 2025-03-03 | 14.21 | $14.42 | 9600 |
| 2025-02-28 | 14.18 | $14.38 | 7216 |
| 2025-02-27 | 14.14 | $14.40 | 2200 |
| 2025-02-26 | 14.11 | $14.30 | 16229 |
| 2025-02-25 | 14.08 | $14.13 | 8216 |
| 2025-02-24 | 14.09 | $14.33 | 10300 |
| 2025-02-21 | 14.06 | $14.39 | 8900 |
| 2025-02-20 | 14.02 | $14.39 | 2721 |
| 2025-02-19 | 13.97 | $14.39 | 12000 |
| 2025-02-18 | 13.91 | $14.13 | 6000 |
| 2025-02-14 | 13.90 | $14.00 | 6800 |
| 2025-02-13 | 13.91 | $13.95 | 9918 |
| 2025-02-12 | 13.95 | $13.95 | 15900 |
| 2025-02-11 | 13.98 | $13.95 | 12400 |
| 2025-02-10 | 14.03 | $13.94 | 6600 |
| 2025-02-07 | 14.09 | $13.94 | 10100 |
| 2025-02-06 | 14.16 | $13.91 | 12500 |
| 2025-02-05 | 14.25 | $13.95 | 17842 |
| 2025-02-04 | 14.35 | $14.07 | 26946 |
| 2025-02-03 | 14.43 | $13.98 | 30514 |
| 2025-01-31 | 14.56 | $14.07 | 39100 |
| 2025-01-30 | 14.68 | $14.25 | 52100 |
| 2025-01-29 | 14.79 | $14.25 | 43800 |
| 2025-01-28 | 14.92 | $14.98 | 8200 |
| 2025-01-27 | 14.91 | $15.10 | 3641 |
| 2025-01-24 | 14.87 | $15.31 | 32200 |
| 2025-01-23 | 14.79 | $15.00 | 8500 |
| 2025-01-22 | 14.76 | $14.87 | 31808 |
| 2025-01-21 | 14.76 | $15.12 | 50641 |
| 2025-01-17 | 14.70 | $15.25 | 4200 |
| 2025-01-16 | 14.60 | $15.05 | 11343 |
| 2025-01-15 | 14.53 | $15.09 | 29000 |
| 2025-01-14 | 14.45 | $14.48 | 7200 |
| 2025-01-13 | 14.48 | $14.62 | 17600 |
| 2025-01-10 | 14.49 | $14.74 | 24400 |
| 2025-01-08 | 14.48 | $14.38 | 7314 |
| 2025-01-07 | 14.54 | $14.40 | 9542 |
| 2025-01-06 | 14.62 | $14.53 | 14566 |
| 2025-01-03 | 14.68 | $14.70 | 8112 |
| 2025-01-02 | 14.71 | $15.18 | 6400 |
| 2024-12-31 | 14.65 | $14.78 | 28600 |
| 2024-12-30 | 14.67 | $14.58 | 32602 |
| 2024-12-27 | 14.73 | $14.94 | 7824 |
| 2024-12-26 | 14.73 | $14.99 | 19700 |
| 2024-12-24 | 14.73 | $14.86 | 9900 |
| 2024-12-23 | 14.75 | $14.88 | 25400 |
| 2024-12-20 | 14.78 | $14.20 | 18500 |
| 2024-12-19 | 14.95 | $14.44 | 22700 |
| 2024-12-18 | 15.11 | $14.31 | 16400 |
| 2024-12-17 | 15.32 | $14.40 | 50800 |
| 2024-12-16 | 15.54 | $14.92 | 20000 |
| 2024-12-13 | 15.70 | $15.40 | 13700 |
| 2024-12-12 | 15.77 | $15.79 | 21500 |
| 2024-12-11 | 15.78 | $15.92 | 12900 |
| 2024-12-10 | 15.77 | $15.94 | 16000 |
| 2024-12-09 | 15.74 | $16.12 | 25900 |
| 2024-12-06 | 15.68 | $15.70 | 2900 |
| 2024-12-05 | 15.69 | $15.65 | 14900 |
| 2024-12-04 | 15.72 | $15.49 | 6500 |
| 2024-12-03 | 15.79 | $15.75 | 11700 |
| 2024-12-02 | 15.82 | $15.79 | 12500 |
| 2024-11-29 | 15.84 | $15.98 | 1300 |
| 2024-11-27 | 15.83 | $15.72 | 8500 |
| 2024-11-26 | 15.87 | $15.56 | 6600 |
| 2024-11-25 | 15.96 | $15.70 | 12700 |
| 2024-11-22 | 16.02 | $15.69 | 6400 |
| 2024-11-21 | 16.10 | $15.99 | 3500 |
| 2024-11-20 | 16.13 | $15.96 | 1800 |
| 2024-11-19 | 16.17 | $15.80 | 16100 |
| 2024-11-18 | 16.26 | $16.13 | 9900 |
| 2024-11-15 | 16.28 | $16.21 | 7700 |
| 2024-11-14 | 16.30 | $16.25 | 30200 |
| 2024-11-13 | 16.30 | $16.14 | 3800 |
| 2024-11-12 | 16.34 | $16.18 | 4500 |
| 2024-11-11 | 16.36 | $16.34 | 9000 |
| 2024-11-08 | 16.36 | $16.38 | 3600 |
| 2024-11-07 | 16.35 | $16.53 | 8800 |
| 2024-11-06 | 16.30 | $16.24 | 6900 |
| 2024-11-05 | 16.31 | $16.28 | 11000 |
| 2024-11-04 | 16.31 | $16.17 | 15800 |
| 2024-11-01 | 16.34 | $16.03 | 13200 |
| 2024-10-31 | 16.40 | $16.24 | 11500 |
| 2024-10-30 | 16.42 | $16.23 | 5300 |
| 2024-10-29 | 16.45 | $16.25 | 21600 |
| 2024-10-28 | 16.47 | $16.28 | 6500 |
| 2024-10-25 | 16.50 | $16.26 | 12400 |
| 2024-10-24 | 16.53 | $16.38 | 3900 |
| 2024-10-23 | 16.53 | $16.40 | 6200 |
| 2024-10-22 | 16.54 | $16.45 | 4500 |
| 2024-10-21 | 16.53 | $16.54 | 2900 |
| 2024-10-18 | 16.51 | $16.61 | 9200 |
| 2024-10-17 | 16.46 | $16.30 | 7300 |
| 2024-10-16 | 16.47 | $16.36 | 9200 |
| 2024-10-15 | 16.46 | $16.15 | 7500 |
| 2024-10-14 | 16.50 | $16.22 | 6600 |
| 2024-10-11 | 16.53 | $16.32 | 11900 |
| 2024-10-10 | 16.54 | $16.27 | 6400 |
| 2024-10-09 | 16.56 | $16.08 | 9000 |
| 2024-10-08 | 16.63 | $16.17 | 7000 |
| 2024-10-07 | 16.68 | $16.38 | 3900 |
| 2024-10-04 | 16.69 | $16.40 | 26000 |
| 2024-10-03 | 16.70 | $17.06 | 44300 |
| 2024-10-02 | 16.56 | $16.61 | 11300 |
| 2024-10-01 | 16.50 | $16.48 | 15100 |
| 2024-09-30 | 16.45 | $16.67 | 8800 |
| 2024-09-27 | 16.36 | $16.70 | 12800 |
| 2024-09-26 | 16.23 | $16.70 | 15100 |
| 2024-09-25 | 16.09 | $16.58 | 36300 |
| 2024-09-24 | 15.95 | $16.30 | 39200 |
| 2024-09-23 | 15.84 | $15.75 | 11300 |
| 2024-09-20 | 15.82 | $15.81 | 6900 |
| 2024-09-19 | 15.80 | $15.81 | 12300 |
| 2024-09-18 | 15.76 | $15.77 | 6700 |
| 2024-09-17 | 15.73 | $15.58 | 32000 |
| 2024-09-16 | 15.72 | $15.97 | 3700 |
| 2024-09-13 | 15.64 | $15.80 | 10400 |
| 2024-09-12 | 15.57 | $15.78 | 5200 |
| 2024-09-11 | 15.50 | $15.82 | 3300 |
| 2024-09-10 | 15.41 | $15.64 | 10500 |
| 2024-09-09 | 15.33 | $15.37 | 3900 |
| 2024-09-06 | 15.31 | $15.39 | 4200 |
| 2024-09-05 | 15.27 | $15.30 | 10100 |
| 2024-09-04 | 15.24 | $15.39 | 14900 |
| 2024-09-03 | 15.19 | $15.19 | 9000 |
| 2024-08-30 | 15.17 | $15.30 | 14500 |
| 2024-08-29 | 15.13 | $15.29 | 6500 |
| 2024-08-28 | 15.08 | $15.26 | 13600 |
| 2024-08-27 | 15.02 | $15.25 | 26400 |
| 2024-08-26 | 14.96 | $14.93 | 5700 |
| 2024-08-23 | 14.96 | $15.00 | 10000 |
| 2024-08-22 | 14.94 | $14.98 | 300 |
| 2024-08-21 | 14.92 | $15.00 | 1600 |
| 2024-08-20 | 14.90 | $15.00 | 14400 |
| 2024-08-19 | 14.87 | $14.90 | 5600 |
| 2024-08-16 | 14.86 | $14.95 | 7100 |
| 2024-08-15 | 14.83 | $14.78 | 3900 |
| 2024-08-14 | 14.83 | $14.84 | 22100 |
| 2024-08-13 | 14.83 | $14.75 | 13200 |
| 2024-08-12 | 14.84 | $14.89 | 24300 |
| 2024-08-09 | 14.82 | $14.87 | 30900 |
| 2024-08-08 | 14.80 | $15.23 | 15000 |
| 2024-08-07 | 14.70 | $14.98 | 19500 |
| 2024-08-06 | 14.64 | $14.74 | 8000 |
| 2024-08-05 | 14.63 | $14.35 | 29100 |
| 2024-08-02 | 14.69 | $14.68 | 16600 |
| 2024-08-01 | 14.69 | $14.88 | 5200 |
| 2024-07-31 | 14.65 | $14.80 | 9900 |
| 2024-07-30 | 14.62 | $14.65 | 2800 |
| 2024-07-29 | 14.61 | $14.68 | 4000 |
| 2024-07-26 | 14.60 | $14.43 | 5900 |
| 2024-07-25 | 14.64 | $14.67 | 4500 |
| 2024-07-24 | 14.64 | $14.75 | 3100 |
| 2024-07-23 | 14.62 | $14.74 | 5100 |
| 2024-07-22 | 14.60 | $14.80 | 7900 |
| 2024-07-19 | 14.56 | $14.52 | 5000 |
| 2024-07-18 | 14.58 | $14.70 | 3600 |
| 2024-07-17 | 14.56 | $14.88 | 11200 |
| 2024-07-16 | 14.50 | $14.55 | 15400 |
| 2024-07-15 | 14.51 | $14.64 | 20500 |
| 2024-07-12 | 14.49 | $14.70 | 5800 |
| 2024-07-11 | 14.46 | $14.32 | 4500 |
| 2024-07-10 | 14.51 | $14.26 | 5800 |
| 2024-07-09 | 14.57 | $14.32 | 3000 |
| 2024-07-08 | 14.64 | $14.46 | 17400 |
| 2024-07-05 | 14.69 | $14.63 | 16700 |
| 2024-07-03 | 14.70 | $14.83 | 1300 |
| 2024-07-02 | 14.69 | $14.56 | 8200 |
| 2024-07-01 | 14.72 | $14.50 | 11000 |
| 2024-06-28 | 14.77 | $14.54 | 13800 |
| 2024-06-27 | 14.82 | $14.67 | 13800 |
| 2024-06-26 | 14.86 | $14.98 | 6200 |
| 2024-06-25 | 14.83 | $14.80 | 10800 |
| 2024-06-24 | 14.84 | $14.92 | 4900 |
| 2024-06-21 | 14.83 | $14.66 | 4000 |
| 2024-06-20 | 14.86 | $14.83 | 4800 |
| 2024-06-18 | 14.87 | $14.82 | 7500 |
| 2024-06-17 | 14.88 | $14.80 | 8900 |
| 2024-06-14 | 14.89 | $14.99 | 5100 |
| 2024-06-13 | 14.87 | $14.95 | 2800 |
| 2024-06-12 | 14.85 | $14.87 | 7100 |
| 2024-06-11 | 14.85 | $14.97 | 4800 |
| 2024-06-10 | 14.82 | $14.70 | 3000 |
| 2024-06-07 | 14.85 | $14.79 | 4600 |
| 2024-06-06 | 14.86 | $14.60 | 12200 |
| 2024-06-05 | 14.92 | $15.05 | 4800 |
| 2024-06-04 | 14.89 | $14.89 | 11900 |
| 2024-06-03 | 14.89 | $15.10 | 4100 |
| 2024-05-31 | 14.84 | $14.93 | 7700 |
| 2024-05-30 | 14.82 | $15.17 | 1200 |
| 2024-05-29 | 14.75 | $15.09 | 3000 |
| 2024-05-28 | 14.68 | $14.95 | 19400 |
| 2024-05-24 | 14.64 | $14.90 | 3600 |
| 2024-05-23 | 14.59 | $14.86 | 2500 |
| 2024-05-22 | 14.55 | $14.94 | 4200 |
| 2024-05-21 | 14.49 | $14.79 | 12900 |
| 2024-05-20 | 14.44 | $14.49 | 4600 |
| 2024-05-17 | 14.46 | $14.46 | 5200 |
| 2024-05-16 | 14.49 | $14.55 | 1700 |
| 2024-05-15 | 14.50 | $14.70 | 6900 |
| 2024-05-14 | 14.48 | $14.49 | 3000 |
| 2024-05-13 | 14.51 | $14.40 | 12700 |
| 2024-05-10 | 14.56 | $14.66 | 1100 |
| 2024-05-09 | 14.57 | $14.76 | 4900 |
| 2024-05-08 | 14.56 | $14.65 | 4700 |
| 2024-05-07 | 14.57 | $14.73 | 7400 |
| 2024-05-06 | 14.57 | $14.80 | 3300 |
| 2024-05-03 | 14.56 | $14.64 | 7000 |
| 2024-05-02 | 14.57 | $14.70 | 7100 |
| 2024-05-01 | 14.59 | $14.72 | 4400 |
| 2024-04-30 | 14.60 | $14.54 | 3100 |
| 2024-04-29 | 14.65 | $14.55 | 3200 |
| 2024-04-26 | 14.71 | $14.58 | 4900 |
| 2024-04-25 | 14.77 | $14.62 | 12700 |
| 2024-04-24 | 14.84 | $14.56 | 2900 |
| 2024-04-23 | 14.94 | $14.65 | 4700 |
| 2024-04-22 | 15.03 | $14.70 | 11500 |
| 2024-04-19 | 15.13 | $14.76 | 8900 |
| 2024-04-18 | 15.23 | $14.90 | 2300 |
| 2024-04-17 | 15.32 | $15.15 | 7000 |
| 2024-04-16 | 15.38 | $15.07 | 3200 |
| 2024-04-15 | 15.46 | $15.15 | 3400 |
| 2024-04-12 | 15.53 | $15.10 | 7400 |
| 2024-04-11 | 15.63 | $15.05 | 17100 |
| 2024-04-10 | 15.76 | $15.40 | 16400 |
| 2024-04-09 | 15.83 | $15.55 | 15400 |
| 2024-04-08 | 15.89 | $15.36 | 14400 |
| 2024-04-05 | 15.99 | $15.79 | 3500 |
| 2024-04-04 | 16.02 | $15.63 | 10300 |
| 2024-04-03 | 16.08 | $16.10 | 18900 |
| 2024-04-02 | 16.05 | $16.22 | 8500 |
| 2024-04-01 | 16.00 | $16.38 | 18700 |
| 2024-03-28 | 15.90 | $15.64 | 11400 |
| 2024-03-27 | 15.94 | $16.09 | 2800 |
| 2024-03-26 | 15.89 | $16.03 | 2800 |
| 2024-03-25 | 15.84 | $16.03 | 5200 |
| 2024-03-22 | 15.78 | $15.94 | 5200 |
| 2024-03-21 | 15.74 | $16.21 | 8600 |
| 2024-03-20 | 15.63 | $16.05 | 27500 |
| 2024-03-19 | 15.53 | $15.80 | 19600 |
| 2024-03-18 | 15.48 | $15.61 | 5000 |
| 2024-03-15 | 15.45 | $15.74 | 3400 |
| 2024-03-14 | 15.39 | $15.60 | 4100 |
| 2024-03-13 | 15.35 | $15.60 | 1800 |
| 2024-03-12 | 15.31 | $15.51 | 9800 |
| 2024-03-11 | 15.28 | $15.30 | 12600 |
| 2024-03-08 | 15.29 | $15.51 | 4300 |
| 2024-03-07 | 15.25 | $15.10 | 12900 |
| 2024-03-06 | 15.30 | $15.17 | 7000 |
| 2024-03-05 | 15.35 | $15.21 | 27600 |
| 2024-03-04 | 15.39 | $15.18 | 18100 |
| 2024-03-01 | 15.44 | $15.45 | 22500 |
| 2024-02-29 | 15.45 | $15.44 | 1900 |
| 2024-02-28 | 15.46 | $15.16 | 12400 |
| 2024-02-27 | 15.54 | $15.35 | 15400 |
| 2024-02-26 | 15.58 | $15.50 | 5100 |
| 2024-02-23 | 15.60 | $15.60 | 8100 |
| 2024-02-22 | 15.61 | $15.60 | 20600 |
| 2024-02-21 | 15.61 | $15.15 | 13000 |
| 2024-02-20 | 15.71 | $15.45 | 3900 |
| 2024-02-16 | 15.77 | $15.50 | 5900 |
| 2024-02-15 | 15.82 | $15.65 | 8500 |
| 2024-02-14 | 15.84 | $15.32 | 9800 |
| 2024-02-13 | 15.94 | $15.47 | 4800 |
| 2024-02-12 | 16.03 | $15.80 | 19000 |
| 2024-02-09 | 16.06 | $15.90 | 11600 |
| 2024-02-08 | 16.07 | $15.69 | 5100 |
| 2024-02-07 | 16.12 | $15.98 | 8700 |
| 2024-02-06 | 16.12 | $15.73 | 7100 |
| 2024-02-05 | 16.17 | $15.58 | 10600 |
| 2024-02-02 | 16.26 | $15.95 | 8000 |
| 2024-02-01 | 16.28 | $15.98 | 12500 |
| 2024-01-31 | 16.30 | $15.92 | 2900 |
| 2024-01-30 | 16.33 | $16.24 | 7400 |
| 2024-01-29 | 16.30 | $16.07 | 15700 |
| 2024-01-26 | 16.29 | $16.38 | 18000 |
| 2024-01-25 | 16.21 | $16.16 | 4200 |
| 2024-01-24 | 16.17 | $16.15 | 3000 |
| 2024-01-23 | 16.12 | $15.98 | 10400 |
| 2024-01-22 | 16.09 | $16.00 | 10300 |
| 2024-01-19 | 16.05 | $15.55 | 6600 |
| 2024-01-18 | 16.10 | $15.74 | 6700 |
| 2024-01-17 | 16.11 | $15.79 | 3500 |
| 2024-01-16 | 16.11 | $15.70 | 7400 |
| 2024-01-12 | 16.12 | $15.40 | 2600 |
| 2024-01-11 | 16.20 | $15.69 | 2900 |
| 2024-01-10 | 16.22 | $15.53 | 20300 |
| 2024-01-09 | 16.28 | $15.87 | 26600 |
| 2024-01-08 | 16.27 | $15.62 | 12200 |
| 2024-01-05 | 16.30 | $16.24 | 27600 |
| 2024-01-04 | 16.20 | $16.00 | 10500 |
| 2024-01-03 | 16.14 | $16.97 | 25400 |
| 2024-01-02 | 15.85 | $17.00 | 29500 |
| 2023-12-29 | 15.50 | $16.31 | 14100 |
| 2023-12-28 | 15.24 | $16.43 | 31800 |
| 2023-12-27 | 14.91 | $15.71 | 25400 |
| 2023-12-26 | 14.67 | $15.79 | 31800 |
| 2023-12-22 | 14.38 | $15.14 | 19300 |
| 2023-12-21 | 14.17 | $14.60 | 7500 |
| 2023-12-20 | 14.05 | $14.69 | 22700 |
| 2023-12-19 | 13.88 | $14.68 | 23500 |
| 2023-12-18 | 13.68 | $14.90 | 22300 |
| 2023-12-15 | 13.41 | $15.39 | 36500 |
| 2023-12-14 | 12.98 | $13.93 | 13700 |
| 2023-12-13 | 12.80 | $13.52 | 24600 |
| 2023-12-12 | 12.68 | $13.00 | 19000 |
| 2023-12-11 | 12.65 | $12.90 | 22700 |
| 2023-12-08 | 12.64 | $12.62 | 15300 |
| 2023-12-07 | 12.68 | $12.75 | 10000 |
| 2023-12-06 | 12.71 | $12.74 | 17600 |
| 2023-12-05 | 12.75 | $12.69 | 26300 |
| 2023-12-04 | 12.81 | $12.84 | 15600 |
| 2023-12-01 | 12.84 | $13.07 | 23400 |
| 2023-11-30 | 12.84 | $13.33 | 3500 |
| 2023-11-29 | 12.78 | $13.05 | 14900 |
| 2023-11-28 | 12.77 | $12.72 | 13900 |
| 2023-11-27 | 12.84 | $13.32 | 10300 |
| 2023-11-24 | 12.79 | $13.47 | 8800 |
| 2023-11-22 | 12.71 | $13.25 | 1400 |
| 2023-11-21 | 12.66 | $13.13 | 8300 |
| 2023-11-20 | 12.63 | $12.99 | 8100 |
| 2023-11-17 | 12.64 | $12.90 | 15000 |
| 2023-11-16 | 12.66 | $13.82 | 13300 |
| 2023-11-15 | 12.50 | $13.70 | 16700 |
| 2023-11-14 | 12.35 | $14.11 | 41100 |
| 2023-11-13 | 12.09 | $12.15 | 28000 |
| 2023-11-10 | 12.21 | $12.29 | 12300 |
| 2023-11-09 | 12.32 | $12.80 | 7800 |
| 2023-11-08 | 12.35 | $12.92 | 6800 |
| 2023-11-07 | 12.37 | $12.40 | 16500 |
| 2023-11-06 | 12.50 | $12.40 | 14900 |
| 2023-11-03 | 12.67 | $13.22 | 8500 |
| 2023-11-02 | 12.69 | $12.71 | 18500 |
| 2023-11-01 | 12.84 | $12.97 | 13800 |
| 2023-10-31 | 12.96 | $12.76 | 11100 |
| 2023-10-30 | 13.15 | $12.90 | 6600 |
| 2023-10-27 | 13.35 | $13.28 | 19600 |
| 2023-10-26 | 13.51 | $12.10 | 70000 |
| 2023-10-25 | 13.95 | $10.98 | 71700 |
| 2023-10-24 | 14.71 | $12.90 | 17300 |
| 2023-10-23 | 15.19 | $13.55 | 24600 |
| 2023-10-20 | 15.61 | $13.76 | 4900 |
| 2023-10-19 | 16.05 | $14.59 | 30700 |
| 2023-10-18 | 16.40 | $15.53 | 19100 |
| 2023-10-17 | 16.60 | $16.47 | 5200 |
| 2023-10-16 | 16.64 | $16.55 | 7600 |
| 2023-10-13 | 16.67 | $16.60 | 16000 |
| 2023-10-12 | 16.70 | $16.75 | 4800 |
| 2023-10-11 | 16.69 | $16.57 | 4800 |
| 2023-10-10 | 16.73 | $16.25 | 5200 |
| 2023-10-09 | 16.84 | $16.67 | 3200 |
| 2023-10-06 | 16.87 | $16.69 | 7500 |
| 2023-10-05 | 16.91 | $16.54 | 8600 |
| 2023-10-04 | 16.99 | $17.18 | 13600 |
| 2023-10-03 | 16.94 | $17.14 | 15000 |
| 2023-10-02 | 16.90 | $16.96 | 18400 |
| 2023-09-29 | 16.89 | $16.75 | 6400 |
| 2023-09-28 | 16.91 | $16.96 | 10500 |
| 2023-09-27 | 16.90 | $16.97 | 3400 |
| 2023-09-26 | 16.88 | $16.84 | 9200 |
| 2023-09-25 | 16.89 | $17.34 | 1400 |
| 2023-09-22 | 16.80 | $17.34 | 8000 |
| 2023-09-21 | 16.69 | $16.99 | 7200 |
| 2023-09-20 | 16.63 | $16.93 | 6000 |
| 2023-09-19 | 16.58 | $17.18 | 4500 |
| 2023-09-18 | 16.47 | $16.75 | 5100 |
| 2023-09-15 | 16.44 | $16.75 | 4800 |
| 2023-09-14 | 16.40 | $17.23 | 12400 |
| 2023-09-13 | 16.25 | $16.23 | 11900 |
| 2023-09-12 | 16.29 | $16.83 | 7200 |
| 2023-09-11 | 16.22 | $16.45 | 6100 |
| 2023-09-08 | 16.21 | $16.54 | 4900 |
| 2023-09-07 | 16.19 | $16.48 | 10300 |
| 2023-09-06 | 16.18 | $16.18 | 6400 |
| 2023-09-05 | 16.23 | $16.31 | 6300 |
| 2023-09-01 | 16.27 | $16.25 | 8500 |
| 2023-08-31 | 16.33 | $16.22 | 3400 |
| 2023-08-30 | 16.41 | $16.52 | 6400 |
| 2023-08-29 | 16.44 | $17.21 | 18400 |
| 2023-08-28 | 16.33 | $16.00 | 13200 |
| 2023-08-25 | 16.46 | $16.23 | 4600 |
| 2023-08-24 | 16.57 | $16.32 | 3700 |
| 2023-08-23 | 16.68 | $16.33 | 5800 |
| 2023-08-22 | 16.80 | $16.28 | 6800 |
| 2023-08-21 | 16.96 | $15.85 | 6800 |
| 2023-08-18 | 17.24 | $16.30 | 25400 |
| 2023-08-17 | 17.47 | $16.84 | 6800 |
| 2023-08-16 | 17.63 | $17.39 | 2600 |
| 2023-08-15 | 17.69 | $17.57 | 11100 |
| 2023-08-14 | 17.73 | $17.63 | 6100 |
| 2023-08-11 | 17.76 | $17.43 | 10100 |
| 2023-08-10 | 17.84 | $17.88 | 9200 |
| 2023-08-09 | 17.84 | $17.98 | 2800 |
| 2023-08-08 | 17.81 | $17.33 | 7700 |
| 2023-08-07 | 17.92 | $17.47 | 15400 |
| 2023-08-04 | 18.02 | $18.23 | 2400 |
| 2023-08-03 | 17.98 | $18.19 | 7700 |
| 2023-08-02 | 17.93 | $17.86 | 1200 |
| 2023-08-01 | 17.95 | $17.82 | 6900 |
| 2023-07-31 | 17.98 | $17.99 | 7200 |
| 2023-07-28 | 17.97 | $18.00 | 2800 |
| 2023-07-27 | 17.97 | $17.95 | 8200 |
| 2023-07-26 | 17.97 | $17.78 | 6100 |
| 2023-07-25 | 18.01 | $17.75 | 7300 |
| 2023-07-24 | 18.06 | $17.95 | 8600 |
| 2023-07-21 | 18.08 | $17.90 | 4600 |
| 2023-07-20 | 18.11 | $17.95 | 1700 |
| 2023-07-19 | 18.14 | $17.78 | 15400 |
| 2023-07-18 | 18.21 | $17.78 | 10100 |
| 2023-07-17 | 18.28 | $18.15 | 12200 |
| 2023-07-14 | 18.29 | $18.28 | 4000 |
| 2023-07-13 | 18.27 | $18.22 | 4700 |
| 2023-07-12 | 18.27 | $18.38 | 11300 |
| 2023-07-11 | 18.22 | $17.73 | 11600 |
| 2023-07-10 | 18.30 | $18.47 | 11500 |
| 2023-07-07 | 18.24 | $18.49 | 9900 |
| 2023-07-06 | 18.17 | $18.27 | 11900 |
| 2023-07-05 | 18.13 | $18.40 | 10800 |
| 2023-07-03 | 18.05 | $19.23 | 9200 |
| 2023-06-30 | 17.78 | $18.70 | 16000 |
| 2023-06-29 | 17.59 | $17.81 | 17700 |
| 2023-06-28 | 17.55 | $17.45 | 3500 |
| 2023-06-27 | 17.58 | $17.50 | 6000 |
| 2023-06-26 | 17.60 | $17.91 | 16200 |
| 2023-06-23 | 17.54 | $17.93 | 4800 |
| 2023-06-22 | 17.47 | $17.90 | 9100 |
| 2023-06-21 | 17.40 | $17.79 | 7700 |
| 2023-06-20 | 17.34 | $17.69 | 6200 |
| 2023-06-16 | 17.29 | $17.57 | 7300 |
| 2023-06-15 | 17.26 | $17.48 | 14700 |
| 2023-06-14 | 17.24 | $17.47 | 6300 |
| 2023-06-13 | 17.22 | $18.04 | 14100 |
| 2023-06-12 | 17.09 | $17.39 | 5200 |
| 2023-06-09 | 17.07 | $17.76 | 17700 |
| 2023-06-08 | 16.97 | $18.13 | 20700 |
| 2023-06-07 | 16.79 | $17.64 | 8600 |
| 2023-06-06 | 16.68 | $17.20 | 2700 |
| 2023-06-05 | 16.65 | $17.31 | 2000 |
| 2023-06-02 | 16.59 | $17.02 | 9900 |
| 2023-06-01 | 16.59 | $16.56 | 2400 |
| 2023-05-31 | 16.69 | $16.30 | 11800 |
| 2023-05-30 | 16.87 | $16.56 | 10600 |
| 2023-05-26 | 17.03 | $16.85 | 3700 |
| 2023-05-25 | 17.16 | $17.19 | 7000 |
| 2023-05-24 | 17.24 | $17.62 | 700 |
| 2023-05-23 | 17.24 | $17.35 | 17900 |
| 2023-05-22 | 17.31 | $16.99 | 6000 |
| 2023-05-19 | 17.47 | $16.98 | 13600 |
| 2023-05-18 | 17.66 | $17.40 | 4800 |
| 2023-05-17 | 17.80 | $17.51 | 2300 |
| 2023-05-16 | 17.94 | $17.50 | 3300 |
| 2023-05-15 | 18.11 | $17.48 | 10800 |
| 2023-05-12 | 18.32 | $17.70 | 4100 |
| 2023-05-11 | 18.51 | $18.10 | 1400 |
| 2023-05-10 | 18.66 | $18.29 | 5100 |
| 2023-05-09 | 18.79 | $18.61 | 6500 |
| 2023-05-08 | 18.87 | $18.64 | 2300 |
| 2023-05-05 | 18.97 | $19.43 | 100 |
| 2023-05-04 | 18.92 | $19.19 | 1500 |
| 2023-05-03 | 18.91 | $19.56 | 7400 |
| 2023-05-02 | 18.82 | $18.52 | 2100 |
| 2023-05-01 | 18.95 | $18.79 | 3500 |
| 2023-04-28 | 19.04 | $19.28 | 3500 |
| 2023-04-27 | 19.04 | $18.78 | 6400 |
| 2023-04-26 | 19.16 | $18.67 | 8300 |
| 2023-04-25 | 19.32 | $18.98 | 3800 |
| 2023-04-24 | 19.44 | $19.43 | 3000 |
| 2023-04-21 | 19.48 | $19.35 | 3000 |
| 2023-04-20 | 19.56 | $19.40 | 5200 |
| 2023-04-19 | 19.63 | $19.84 | 2900 |
| 2023-04-18 | 19.63 | $19.85 | 2300 |
| 2023-04-17 | 19.63 | $19.85 | 4500 |
| 2023-04-14 | 19.63 | $19.85 | 7100 |
| 2023-04-13 | 19.64 | $19.75 | 6800 |
| 2023-04-12 | 19.67 | $19.98 | 4500 |
| 2023-04-11 | 19.65 | $19.76 | 5600 |
| 2023-04-10 | 19.69 | $19.76 | 8000 |
| 2023-04-06 | 19.73 | $20.10 | 4100 |
| 2023-04-05 | 19.71 | $20.04 | 2200 |
| 2023-04-04 | 19.70 | $20.08 | 6200 |
| 2023-04-03 | 19.69 | $19.84 | 12300 |
| 2023-03-31 | 19.73 | $19.77 | 2200 |
| 2023-03-30 | 19.79 | $20.05 | 3400 |
| 2023-03-29 | 19.81 | $19.95 | 4600 |
| 2023-03-28 | 19.86 | $19.79 | 4600 |
| 2023-03-27 | 19.95 | $19.90 | 5900 |
| 2023-03-24 | 20.04 | $20.07 | 7700 |
| 2023-03-23 | 20.11 | $20.25 | 3100 |
| 2023-03-22 | 20.15 | $20.00 | 5300 |
| 2023-03-21 | 20.26 | $20.12 | 6300 |
| 2023-03-20 | 20.37 | $19.85 | 2500 |
| 2023-03-17 | 20.55 | $20.29 | 6400 |
| 2023-03-16 | 20.68 | $21.01 | 5300 |
| 2023-03-15 | 20.67 | $20.47 | 5900 |
| 2023-03-14 | 20.78 | $20.00 | 12500 |
| 2023-03-13 | 21.02 | $19.98 | 22200 |
| 2023-03-10 | 21.29 | $20.12 | 7100 |
| 2023-03-09 | 21.59 | $20.50 | 3500 |
| 2023-03-08 | 21.85 | $21.25 | 16000 |
| 2023-03-07 | 22.00 | $22.19 | 1800 |
| 2023-03-06 | 21.97 | $22.20 | 4300 |
| 2023-03-03 | 21.94 | $21.89 | 4700 |
| 2023-03-02 | 21.98 | $21.87 | 3300 |
| 2023-03-01 | 22.02 | $21.53 | 8400 |
| 2023-02-28 | 22.14 | $21.59 | 4200 |
| 2023-02-27 | 22.27 | $21.86 | 8600 |
| 2023-02-24 | 22.36 | $21.75 | 3900 |
| 2023-02-23 | 22.49 | $21.80 | 6300 |
| 2023-02-22 | 22.63 | $22.55 | 6800 |
| 2023-02-21 | 22.64 | $22.20 | 6600 |
| 2023-02-17 | 22.72 | $22.10 | 700 |
| 2023-02-16 | 22.83 | $22.00 | 7200 |
| 2023-02-15 | 22.98 | $22.00 | 13200 |
| 2023-02-14 | 23.15 | $22.52 | 4300 |
| 2023-02-13 | 23.24 | $22.51 | 9400 |
| 2023-02-10 | 23.35 | $22.54 | 3000 |
| 2023-02-09 | 23.46 | $22.83 | 4100 |
| 2023-02-08 | 23.52 | $23.21 | 2000 |
| 2023-02-07 | 23.51 | $23.44 | 1700 |
| 2023-02-06 | 23.44 | $23.39 | 2600 |
| 2023-02-03 | 23.37 | $23.37 | 5500 |
| 2023-02-02 | 23.30 | $23.60 | 8400 |
| 2023-02-01 | 23.15 | $23.40 | 2200 |
| 2023-01-31 | 23.02 | $23.23 | 6400 |
| 2023-01-30 | 22.90 | $23.49 | 5400 |
| 2023-01-27 | 22.71 | $23.10 | 6600 |
| 2023-01-26 | 22.56 | $22.93 | 6000 |
| 2023-01-25 | 22.42 | $23.03 | 11800 |
| 2023-01-24 | 22.24 | $23.05 | 7600 |
| 2023-01-23 | 22.02 | $23.10 | 7500 |
| 2023-01-20 | 21.75 | $22.51 | 2900 |
| 2023-01-19 | 21.56 | $23.05 | 9000 |
| 2023-01-18 | 21.22 | $23.01 | 20700 |
| 2023-01-17 | 20.84 | $21.94 | 4400 |
| 2023-01-13 | 20.63 | $21.63 | 9800 |
| 2023-01-12 | 20.45 | $21.07 | 23000 |
| 2023-01-11 | 20.35 | $20.00 | 23800 |
| 2023-01-10 | 20.47 | $19.98 | 22200 |
| 2023-01-09 | 20.62 | $20.32 | 32000 |
| 2023-01-06 | 20.72 | $21.25 | 1600 |
| 2023-01-05 | 20.64 | $21.16 | 7600 |
| 2023-01-04 | 20.57 | $21.18 | 5500 |
| 2023-01-03 | 20.48 | $21.12 | 11000 |
| 2022-12-30 | 20.40 | $20.99 | 7700 |
| 2022-12-29 | 20.34 | $20.57 | 13900 |
| 2022-12-28 | 20.35 | $20.42 | 4900 |
| 2022-12-27 | 20.41 | $20.70 | 15500 |
| 2022-12-23 | 20.41 | $20.13 | 3000 |
| 2022-12-22 | 20.54 | $19.88 | 18500 |
| 2022-12-21 | 20.75 | $20.05 | 16800 |
| 2022-12-20 | 20.96 | $20.40 | 4000 |
| 2022-12-19 | 21.13 | $20.75 | 5200 |
| 2022-12-16 | 21.26 | $21.12 | 5900 |
| 2022-12-15 | 21.33 | $21.02 | 3500 |
| 2022-12-14 | 21.44 | $20.85 | 2700 |
| 2022-12-13 | 21.60 | $20.90 | 7000 |
| 2022-12-12 | 21.78 | $21.26 | 3000 |
| 2022-12-09 | 21.91 | $21.31 | 5600 |
| 2022-12-08 | 22.06 | $21.60 | 4700 |
| 2022-12-07 | 22.17 | $21.73 | 4800 |
| 2022-12-06 | 22.26 | $21.65 | 3600 |
| 2022-12-05 | 22.39 | $21.60 | 5000 |
| 2022-12-02 | 22.55 | $22.21 | 3300 |
| 2022-12-01 | 22.61 | $22.44 | 2600 |
| 2022-11-30 | 22.63 | $22.45 | 4500 |
| 2022-11-29 | 22.65 | $22.41 | 14600 |
| 2022-11-28 | 22.68 | $22.43 | 1900 |
| 2022-11-25 | 22.70 | $22.23 | 1750 |
| 2022-11-23 | 22.78 | $22.23 | 1600 |
| 2022-11-22 | 22.86 | $23.32 | 2800 |
| 2022-11-21 | 22.72 | $23.25 | 2000 |
| 2022-11-18 | 22.58 | $22.97 | 2900 |
| 2022-11-17 | 22.47 | $22.81 | 7900 |
| 2022-11-16 | 22.37 | $22.75 | 4200 |
| 2022-11-15 | 22.27 | $22.67 | 10200 |
| 2022-11-14 | 22.17 | $23.67 | 3800 |
| 2022-11-11 | 21.85 | $21.83 | 3700 |
| 2022-11-10 | 21.85 | $22.05 | 4500 |
| 2022-11-09 | 21.82 | $23.76 | 12100 |
| 2022-11-08 | 21.42 | $21.91 | 7000 |
| 2022-11-07 | 21.34 | $21.68 | 2000 |
| 2022-11-04 | 21.30 | $22.31 | 2200 |
| 2022-11-03 | 21.13 | $22.01 | 8700 |
| 2022-11-02 | 21.00 | $21.75 | 3500 |
| 2022-11-01 | 20.90 | $22.48 | 7500 |
| 2022-10-31 | 20.63 | $21.62 | 1700 |
| 2022-10-28 | 20.51 | $21.30 | 3600 |
| 2022-10-27 | 20.43 | $20.75 | 19600 |
| 2022-10-26 | 20.47 | $22.43 | 4400 |
| 2022-10-25 | 20.17 | $20.65 | 2400 |
| 2022-10-24 | 20.20 | $20.20 | 2900 |
| 2022-10-21 | 20.33 | $20.65 | 1700 |
| 2022-10-20 | 20.40 | $20.05 | 2500 |
| 2022-10-19 | 20.61 | $20.05 | 3800 |
| 2022-10-18 | 20.87 | $20.01 | 2900 |
| 2022-10-17 | 21.18 | $20.00 | 3700 |
| 2022-10-14 | 21.54 | $20.50 | 8500 |
| 2022-10-13 | 21.87 | $20.74 | 10900 |
| 2022-10-12 | 22.20 | $21.50 | 7400 |
| 2022-10-11 | 22.43 | $21.10 | 18900 |
| 2022-10-10 | 22.79 | $21.57 | 7500 |
| 2022-10-07 | 23.10 | $22.87 | 700 |
| 2022-10-06 | 23.20 | $23.01 | 1900 |
| 2022-10-05 | 23.28 | $23.60 | 5300 |
| 2022-10-04 | 23.26 | $24.44 | 2700 |
| 2022-10-03 | 23.05 | $24.09 | 5300 |
| 2022-09-30 | 22.89 | $22.68 | 1000 |
| 2022-09-29 | 23.01 | $22.18 | 2800 |
| 2022-09-28 | 23.25 | $22.42 | 6500 |
| 2022-09-27 | 23.48 | $22.45 | 8200 |
| 2022-09-26 | 23.75 | $22.90 | 4200 |
| 2022-09-23 | 23.96 | $23.52 | 7700 |
| 2022-09-22 | 24.08 | $24.14 | 4900 |
| 2022-09-21 | 24.09 | $23.60 | 1900 |
| 2022-09-20 | 24.22 | $23.97 | 2500 |
| 2022-09-19 | 24.29 | $23.69 | 3400 |
| 2022-09-16 | 24.43 | $23.82 | 2100 |
| 2022-09-15 | 24.57 | $23.90 | 16900 |
| 2022-09-14 | 24.71 | $24.42 | 15700 |
| 2022-09-13 | 24.77 | $24.57 | 3800 |
| 2022-09-12 | 24.80 | $24.89 | 1300 |
| 2022-09-09 | 24.77 | $24.75 | 5100 |
| 2022-09-08 | 24.77 | $24.61 | 3900 |
| 2022-09-07 | 24.79 | $24.84 | 5600 |
| 2022-09-06 | 24.77 | $24.55 | 3800 |
| 2022-09-02 | 24.80 | $24.67 | 1100 |
| 2022-09-01 | 24.82 | $24.62 | 400 |
| 2022-08-31 | 24.85 | $24.62 | 1600 |
| 2022-08-30 | 24.88 | $24.62 | 2100 |
| 2022-08-29 | 24.91 | $24.65 | 7600 |
| 2022-08-26 | 24.94 | $24.55 | 1400 |
| 2022-08-25 | 25.00 | $25.00 | 2400 |
| 2022-08-24 | 24.97 | $24.55 | 4300 |
| 2022-08-23 | 25.03 | $24.61 | 3500 |
| 2022-08-22 | 25.08 | $24.61 | 2200 |
| 2022-08-19 | 25.14 | $25.35 | 7100 |
| 2022-08-18 | 25.05 | $25.38 | 7000 |
| 2022-08-17 | 24.94 | $25.00 | 6000 |
| 2022-08-16 | 24.89 | $25.12 | 400 |
| 2022-08-15 | 24.80 | $25.12 | 3800 |
| 2022-08-12 | 24.70 | $24.96 | 3400 |
| 2022-08-11 | 24.61 | $25.10 | 5700 |
| 2022-08-10 | 24.48 | $24.72 | 2500 |
| 2022-08-09 | 24.41 | $24.94 | 4600 |
| 2022-08-08 | 24.27 | $24.57 | 7500 |
| 2022-08-05 | 24.20 | $24.60 | 5500 |
| 2022-08-04 | 24.10 | $25.00 | 10200 |
| 2022-08-03 | 23.90 | $24.30 | 7000 |
| 2022-08-02 | 23.82 | $24.35 | 15200 |
| 2022-08-01 | 23.72 | $24.46 | 10000 |
| 2022-07-29 | 23.58 | $24.95 | 17100 |
| 2022-07-28 | 23.31 | $23.40 | 4900 |
| 2022-07-27 | 23.33 | $23.11 | 1500 |
| 2022-07-26 | 23.41 | $23.12 | 4700 |
| 2022-07-25 | 23.51 | $22.50 | 3400 |
| 2022-07-22 | 23.75 | $22.80 | 17100 |
| 2022-07-21 | 23.97 | $23.09 | 5000 |
| 2022-07-20 | 24.17 | $23.20 | 6900 |
| 2022-07-19 | 24.37 | $23.16 | 13900 |
| 2022-07-18 | 24.61 | $23.52 | 11800 |
| 2022-07-15 | 24.82 | $24.42 | 5600 |
| 2022-07-14 | 24.87 | $24.30 | 14600 |
| 2022-07-13 | 24.95 | $25.14 | 1200 |
| 2022-07-12 | 24.86 | $25.08 | 13500 |
| 2022-07-11 | 24.77 | $24.50 | 8900 |
| 2022-07-08 | 24.79 | $24.58 | 25600 |
| 2022-07-07 | 24.79 | $24.95 | 22200 |
| 2022-07-06 | 24.71 | $25.00 | 13100 |
| 2022-07-05 | 24.60 | $25.70 | 16200 |
| 2022-07-01 | 24.33 | $25.14 | 20600 |
| 2022-06-30 | 24.12 | $25.51 | 18500 |
| 2022-06-29 | 23.81 | $24.34 | 6600 |
| 2022-06-28 | 23.69 | $24.25 | 7900 |
| 2022-06-27 | 23.58 | $23.80 | 5500 |
| 2022-06-24 | 23.54 | $23.45 | 5500 |
| 2022-06-23 | 23.56 | $24.43 | 7400 |
| 2022-06-22 | 23.39 | $23.60 | 5100 |
| 2022-06-21 | 23.36 | $23.80 | 10400 |
| 2022-06-17 | 23.29 | $23.94 | 3800 |
| 2022-06-16 | 23.18 | $24.15 | 42800 |
| 2022-06-15 | 23.00 | $22.22 | 8300 |
| 2022-06-14 | 23.21 | $21.60 | 17400 |
| 2022-06-13 | 23.59 | $23.01 | 8200 |
| 2022-06-10 | 23.72 | $23.84 | 4200 |
| 2022-06-09 | 23.71 | $23.99 | 4300 |
| 2022-06-08 | 23.66 | $23.76 | 6600 |
| 2022-06-07 | 23.65 | $24.01 | 4900 |
| 2022-06-06 | 23.59 | $23.95 | 5600 |
| 2022-06-03 | 23.54 | $23.76 | 1700 |
| 2022-06-02 | 23.51 | $23.78 | 2100 |
| 2022-06-01 | 23.48 | $23.58 | 3700 |
| 2022-05-31 | 23.49 | $23.99 | 4800 |
| 2022-05-27 | 23.41 | $23.75 | 7700 |
| 2022-05-26 | 23.38 | $23.87 | 12700 |
| 2022-05-25 | 23.31 | $23.48 | 4900 |
| 2022-05-24 | 23.32 | $23.80 | 2100 |
| 2022-05-23 | 23.27 | $23.63 | 6200 |
| 2022-05-20 | 23.24 | $23.88 | 1800 |
| 2022-05-19 | 23.17 | $23.10 | 3200 |
| 2022-05-18 | 23.24 | $23.15 | 2800 |
| 2022-05-17 | 23.32 | $23.14 | 7900 |
| 2022-05-16 | 23.42 | $22.98 | 4400 |
| 2022-05-13 | 23.58 | $23.24 | 5100 |
| 2022-05-12 | 23.70 | $23.25 | 8200 |
| 2022-05-11 | 23.85 | $23.05 | 14000 |
| 2022-05-10 | 24.06 | $23.25 | 35500 |
| 2022-05-09 | 24.27 | $24.18 | 8600 |
| 2022-05-06 | 24.31 | $24.40 | 3500 |
| 2022-05-05 | 24.32 | $24.30 | 6800 |
| 2022-05-04 | 24.35 | $24.50 | 5400 |
| 2022-05-03 | 24.35 | $24.48 | 5900 |
| 2022-05-02 | 24.35 | $24.10 | 1100 |
| 2022-04-29 | 24.43 | $24.03 | 3700 |
| 2022-04-28 | 24.55 | $24.41 | 4600 |
| 2022-04-27 | 24.60 | $24.37 | 8000 |
| 2022-04-26 | 24.67 | $24.29 | 14600 |
| 2022-04-25 | 24.77 | $24.50 | 13900 |
| 2022-04-22 | 24.84 | $24.75 | 5300 |
| 2022-04-21 | 24.87 | $24.68 | 3600 |
| 2022-04-20 | 24.92 | $24.98 | 5900 |
| 2022-04-19 | 24.92 | $25.01 | 6000 |
| 2022-04-18 | 24.90 | $24.81 | 14800 |
| 2022-04-14 | 24.93 | $24.70 | 4300 |
| 2022-04-13 | 24.99 | $24.79 | 5300 |
| 2022-04-12 | 25.04 | $24.80 | 7200 |
| 2022-04-11 | 25.10 | $24.71 | 8300 |
| 2022-04-08 | 25.18 | $24.70 | 16000 |
| 2022-04-07 | 25.28 | $24.80 | 30100 |
| 2022-04-06 | 25.38 | $25.50 | 11500 |
| 2022-04-05 | 25.34 | $25.30 | 17400 |
| 2022-04-04 | 25.33 | $25.37 | 12200 |
| 2022-04-01 | 25.31 | $25.38 | 16600 |
| 2022-03-31 | 25.29 | $25.45 | 3500 |
| 2022-03-30 | 25.24 | $25.26 | 9600 |
| 2022-03-29 | 25.23 | $25.45 | 4400 |
| 2022-03-28 | 25.17 | $25.26 | 4000 |
| 2022-03-25 | 25.15 | $25.41 | 9400 |
| 2022-03-24 | 25.09 | $25.42 | 4100 |
| 2022-03-23 | 25.02 | $25.25 | 2000 |
| 2022-03-22 | 24.97 | $25.24 | 4000 |
| 2022-03-21 | 24.92 | $25.00 | 2100 |
| 2022-03-18 | 24.90 | $25.05 | 3800 |
| 2022-03-17 | 24.88 | $24.80 | 7600 |
| 2022-03-16 | 24.91 | $24.84 | 6400 |
| 2022-03-15 | 24.93 | $24.78 | 9100 |
| 2022-03-14 | 24.97 | $24.97 | 5700 |
| 2022-03-11 | 24.97 | $24.93 | 17800 |
| 2022-03-10 | 24.99 | $25.02 | 7800 |
| 2022-03-09 | 24.99 | $25.30 | 1000 |
| 2022-03-08 | 24.93 | $25.12 | 4800 |
| 2022-03-07 | 24.89 | $25.00 | 9400 |
| 2022-03-04 | 24.88 | $25.00 | 2800 |
| 2022-03-03 | 24.87 | $25.00 | 8300 |
| 2022-03-02 | 24.86 | $24.99 | 13600 |
| 2022-03-01 | 24.85 | $24.93 | 6400 |
| 2022-02-28 | 24.84 | $24.93 | 16300 |
| 2022-02-25 | 24.84 | $24.66 | 7500 |
| 2022-02-24 | 24.90 | $24.83 | 7000 |
| 2022-02-23 | 24.93 | $24.82 | 2500 |
| 2022-02-22 | 24.97 | $24.95 | 1500 |
| 2022-02-18 | 24.99 | $25.05 | 1100 |
| 2022-02-17 | 24.99 | $24.86 | 2900 |
| 2022-02-16 | 25.04 | $25.00 | 8800 |
| 2022-02-15 | 25.06 | $25.04 | 14400 |
| 2022-02-14 | 25.08 | $24.79 | 6300 |
| 2022-02-11 | 25.15 | $25.13 | 5200 |
| 2022-02-10 | 25.16 | $25.24 | 5700 |
| 2022-02-09 | 25.15 | $25.17 | 4800 |
| 2022-02-08 | 25.16 | $25.11 | 1900 |
| 2022-02-07 | 25.18 | $25.10 | 14500 |
| 2022-02-04 | 25.21 | $25.23 | 3300 |
| 2022-02-03 | 25.21 | $25.18 | 3000 |
| 2022-02-02 | 25.23 | $25.15 | 12200 |
| 2022-02-01 | 25.25 | $25.15 | 5300 |
| 2022-01-31 | 25.28 | $25.12 | 7200 |
| 2022-01-28 | 25.33 | $25.00 | 18200 |
| 2022-01-27 | 25.40 | $25.10 | 24300 |
| 2022-01-26 | 25.46 | $25.20 | 4600 |
| 2022-01-25 | 25.52 | $25.36 | 2700 |
| 2022-01-24 | 25.55 | $25.45 | 9300 |
| 2022-01-21 | 25.56 | $25.46 | 6600 |
| 2022-01-20 | 25.57 | $25.52 | 4300 |
| 2022-01-19 | 25.58 | $25.23 | 2200 |
| 2022-01-18 | 25.64 | $25.69 | 3300 |
| 2022-01-14 | 25.61 | $25.49 | 4000 |
| 2022-01-13 | 25.63 | $25.80 | 8200 |
| 2022-01-12 | 25.58 | $25.80 | 14500 |
| 2022-01-11 | 25.52 | $25.44 | 6900 |
| 2022-01-10 | 25.53 | $25.30 | 4100 |
| 2022-01-07 | 25.56 | $25.43 | 4500 |
| 2022-01-06 | 25.58 | $25.45 | 5400 |
| 2022-01-05 | 25.59 | $25.79 | 4900 |
| 2022-01-04 | 25.53 | $25.89 | 8700 |
| 2022-01-03 | 25.44 | $25.69 | 7100 |
| 2021-12-31 | 25.38 | $25.40 | 9700 |
| 2021-12-30 | 25.37 | $25.59 | 5200 |
| 2021-12-29 | 25.31 | $25.60 | 1800 |
| 2021-12-28 | 25.25 | $25.46 | 5400 |
| 2021-12-27 | 25.21 | $25.39 | 11700 |
| 2021-12-23 | 25.17 | $25.45 | 5300 |
| 2021-12-22 | 25.11 | $25.20 | 3100 |
| 2021-12-21 | 25.10 | $25.14 | 6300 |
| 2021-12-20 | 25.10 | $25.13 | 10300 |
| 2021-12-17 | 25.10 | $25.10 | 2300 |
| 2021-12-16 | 25.11 | $25.19 | 8000 |
| 2021-12-15 | 25.10 | $25.06 | 6900 |
| 2021-12-14 | 25.12 | $25.05 | 5800 |
| 2021-12-13 | 25.14 | $25.10 | 7400 |
| 2021-12-10 | 25.15 | $25.05 | 10900 |
| 2021-12-09 | 25.18 | $25.15 | 31300 |
| 2021-12-08 | 25.20 | $25.26 | 12300 |
| 2021-12-07 | 25.19 | $25.35 | 12900 |
| 2021-12-06 | 25.16 | $25.25 | 1500 |
| 2021-12-03 | 25.15 | $25.20 | 7400 |
| 2021-12-02 | 25.15 | $25.21 | 4300 |
| 2021-12-01 | 25.15 | $25.20 | 11500 |
| 2021-11-30 | 25.15 | $25.43 | 5200 |
| 2021-11-29 | 25.10 | $25.20 | 9600 |
| 2021-11-26 | 25.10 | $25.01 | 7400 |
| 2021-11-24 | 25.13 | $25.10 | 10000 |
| 2021-11-23 | 25.15 | $25.10 | 16100 |
| 2021-11-22 | 25.18 | $25.18 | 16100 |
| 2021-11-19 | 25.19 | $25.17 | 4000 |
| 2021-11-18 | 25.21 | $25.21 | 15900 |
| 2021-11-17 | 25.22 | $25.19 | 5800 |
| 2021-11-16 | 25.24 | $25.25 | 20800 |
| 2021-11-15 | 25.25 | $25.24 | 15900 |
| 2021-11-12 | 25.26 | $25.34 | 16500 |
| 2021-11-11 | 25.26 | $25.27 | 4200 |
| 2021-11-10 | 25.27 | $25.39 | 2700 |
| 2021-11-09 | 25.26 | $25.25 | 9100 |
| 2021-11-08 | 25.28 | $25.30 | 13700 |
| 2021-11-05 | 25.29 | $25.35 | 14200 |
| 2021-11-04 | 25.29 | $25.19 | 14100 |
| 2021-11-03 | 25.33 | $25.19 | 30200 |
| 2021-11-02 | 25.38 | $25.20 | 17300 |
| 2021-11-01 | 25.43 | $25.37 | 7700 |
| 2021-10-29 | 25.45 | $25.24 | 4700 |
| 2021-10-28 | 25.51 | $25.32 | 6300 |
| 2021-10-27 | 25.55 | $25.34 | 27200 |
| 2021-10-26 | 25.60 | $25.43 | 11400 |
| 2021-10-25 | 25.64 | $25.57 | 5700 |
| 2021-10-22 | 25.66 | $25.83 | 2700 |
| 2021-10-21 | 25.63 | $25.80 | 3800 |
| 2021-10-20 | 25.59 | $25.61 | 4200 |
| 2021-10-19 | 25.59 | $25.45 | 6600 |
| 2021-10-18 | 25.63 | $25.65 | 3300 |
| 2021-10-15 | 25.63 | $25.56 | 7700 |
| 2021-10-14 | 25.65 | $25.66 | 10300 |
| 2021-10-13 | 25.65 | $25.60 | 15100 |
| 2021-10-12 | 25.66 | $25.54 | 1900 |
| 2021-10-11 | 25.69 | $25.55 | 6700 |
| 2021-10-08 | 25.72 | $25.83 | 53100 |
| 2021-10-07 | 25.70 | $25.85 | 10500 |
| 2021-10-06 | 25.66 | $25.80 | 7300 |
| 2021-10-05 | 25.64 | $25.61 | 18400 |
| 2021-10-04 | 25.65 | $25.17 | 24200 |
| 2021-10-01 | 25.75 | $25.70 | 6200 |
| 2021-09-30 | 25.76 | $25.78 | 16700 |
| 2021-09-29 | 25.76 | $25.74 | 18000 |
| 2021-09-28 | 25.76 | $25.55 | 8200 |
| 2021-09-27 | 25.80 | $25.70 | 11900 |
| 2021-09-24 | 25.81 | $25.65 | 10800 |
| 2021-09-23 | 25.84 | $25.62 | 7100 |
| 2021-09-22 | 25.88 | $25.70 | 15800 |
| 2021-09-21 | 25.91 | $25.82 | 8900 |
| 2021-09-20 | 25.92 | $25.75 | 2700 |
| 2021-09-17 | 25.94 | $25.57 | 21800 |
| 2021-09-16 | 26.01 | $25.77 | 6700 |
| 2021-09-15 | 26.04 | $25.81 | 3500 |
| 2021-09-14 | 26.06 | $25.95 | 1500 |
| 2021-09-13 | 26.06 | $25.89 | 3400 |
| 2021-09-10 | 26.07 | $26.16 | 1600 |
| 2021-09-09 | 26.03 | $26.00 | 9800 |
| 2021-09-08 | 26.01 | $26.00 | 4000 |
| 2021-09-07 | 25.98 | $26.18 | 1500 |
| 2021-09-03 | 25.92 | $26.05 | 5900 |
| 2021-09-02 | 25.86 | $25.56 | 5500 |
| 2021-09-01 | 25.91 | $25.75 | 4300 |
| 2021-08-31 | 25.91 | $25.50 | 15700 |
| 2021-08-30 | 25.97 | $25.75 | 6300 |
| 2021-08-27 | 25.98 | $25.83 | 47700 |
| 2021-08-26 | 25.98 | $25.73 | 87200 |
| 2021-08-25 | 26.00 | $26.00 | 11500 |
| 2021-08-24 | 25.96 | $26.28 | 11800 |
| 2021-08-23 | 25.85 | $26.16 | 15100 |
| 2021-08-20 | 25.75 | $26.49 | 65900 |
| 2021-08-19 | 25.56 | $26.50 | 77700 |
| 2021-08-18 | 25.34 | $26.45 | 101700 |
| 2021-08-17 | 25.09 | $25.25 | 7800 |
| 2021-08-16 | 25.06 | $25.00 | 21200 |
| 2021-08-13 | 25.07 | $25.00 | 62300 |
| 2021-08-12 | 25.08 | $25.01 | 22700 |
| 2021-08-11 | 25.10 | $25.06 | 11400 |
| 2021-08-10 | 25.10 | $25.20 | 13900 |
| 2021-08-09 | 25.08 | $25.04 | 31000 |
| 2021-08-06 | 25.09 | $25.10 | 15000 |
| 2021-08-05 | 25.08 | $25.16 | 15100 |
| 2021-08-04 | 25.06 | $25.18 | 8000 |
| 2021-08-03 | 25.04 | $25.02 | 18700 |
| 2021-08-02 | 25.04 | $25.04 | 28100 |
| 2021-07-30 | 25.04 | $25.01 | 18900 |
| 2021-07-29 | 25.05 | $25.00 | 35200 |
| 2021-07-28 | 25.06 | $25.01 | 41500 |
| 2021-07-27 | 25.07 | $25.14 | 56500 |
| 2021-07-26 | 25.06 | $25.05 | 28900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.13
2026-07-23
Close Price
$23.05
Vol: 1966
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.92
Average
19.20
Maximum
26.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.13 | $23.05 | 1966 |
| 2026-07-22 | 23.16 | $23.07 | 4048 |
| 2026-07-21 | 23.19 | $23.05 | 4101 |
| 2026-07-20 | 23.23 | $23.06 | 5625 |
| 2026-07-17 | 23.27 | $23.23 | 1646 |
| 2026-07-16 | 23.27 | $23.30 | 4036 |
| 2026-07-15 | 23.24 | $23.25 | 3637 |
| 2026-07-14 | 23.22 | $23.21 | 1524 |
| 2026-07-13 | 23.21 | $23.20 | 4728 |
| 2026-07-10 | 23.19 | $23.00 | 8600 |
| 2026-07-09 | 23.23 | $23.10 | 226 |
| 2026-07-08 | 23.24 | $23.20 | 1139 |
| 2026-07-07 | 23.21 | $23.05 | 8800 |
| 2026-07-06 | 23.23 | $23.07 | 7600 |
| 2026-07-02 | 23.24 | $23.10 | 4704 |
| 2026-07-01 | 23.24 | $23.50 | 8000 |
| 2026-06-30 | 23.11 | $23.08 | 3525 |
| 2026-06-29 | 23.07 | $22.98 | 3400 |
| 2026-06-26 | 23.06 | $23.12 | 7803 |
| 2026-06-25 | 23.00 | $23.15 | 309 |
| 2026-06-24 | 22.90 | $23.01 | 9500 |
| 2026-06-23 | 22.83 | $23.13 | 14095 |
| 2026-06-22 | 22.70 | $23.10 | 9894 |
| 2026-06-18 | 22.54 | $22.60 | 7800 |
| 2026-06-17 | 22.51 | $22.45 | 500 |
| 2026-06-16 | 22.51 | $22.39 | 5002 |
| 2026-06-15 | 22.53 | $22.44 | 7343 |
| 2026-06-12 | 22.54 | $22.48 | 67060 |
| 2026-06-11 | 22.53 | $22.43 | 10042 |
| 2026-06-10 | 22.54 | $22.41 | 9500 |
| 2026-06-09 | 22.54 | $22.39 | 17120 |
| 2026-06-08 | 22.55 | $22.39 | 21940 |
| 2026-06-05 | 22.56 | $22.40 | 12700 |
| 2026-06-04 | 22.56 | $22.40 | 27300 |
| 2026-06-03 | 22.55 | $22.35 | 16300 |
| 2026-06-02 | 22.56 | $22.35 | 22900 |
| 2026-06-01 | 22.55 | $22.36 | 17409 |
| 2026-05-29 | 22.54 | $22.35 | 17214 |
| 2026-05-28 | 22.52 | $22.36 | 14606 |
| 2026-05-27 | 22.49 | $22.39 | 15900 |
| 2026-05-26 | 22.42 | $22.38 | 16800 |
| 2026-05-22 | 22.35 | $22.40 | 37500 |
| 2026-05-21 | 22.24 | $22.33 | 115400 |
| 2026-05-20 | 22.12 | $22.35 | 22221 |
| 2026-05-19 | 21.96 | $22.33 | 23614 |
| 2026-05-18 | 21.77 | $22.29 | 30100 |
| 2026-05-15 | 21.54 | $21.65 | 14333 |
| 2026-05-14 | 21.46 | $21.73 | 5900 |
| 2026-05-13 | 21.33 | $21.21 | 2000 |
| 2026-05-12 | 21.33 | $21.29 | 7048 |
| 2026-05-11 | 21.31 | $21.07 | 9306 |
| 2026-05-08 | 21.35 | $21.03 | 9000 |
| 2026-05-07 | 21.40 | $20.93 | 4500 |
| 2026-05-06 | 21.49 | $21.27 | 6400 |
| 2026-05-05 | 21.48 | $21.53 | 15890 |
| 2026-05-04 | 21.39 | $21.68 | 9724 |
| 2026-05-01 | 21.22 | $20.76 | 2300 |
| 2026-04-30 | 21.30 | $20.82 | 4100 |
| 2026-04-29 | 21.37 | $20.85 | 5452 |
| 2026-04-28 | 21.43 | $20.98 | 9784 |
| 2026-04-27 | 21.46 | $20.97 | 4941 |
| 2026-04-24 | 21.50 | $21.15 | 7800 |
| 2026-04-23 | 21.47 | $21.00 | 6507 |
| 2026-04-22 | 21.47 | $21.05 | 11326 |
| 2026-04-21 | 21.45 | $21.23 | 14913 |
| 2026-04-20 | 21.35 | $21.65 | 6520 |
| 2026-04-17 | 21.09 | $21.38 | 4836 |
| 2026-04-16 | 20.84 | $21.30 | 5800 |
| 2026-04-15 | 20.55 | $21.25 | 8600 |
| 2026-04-14 | 20.21 | $21.04 | 42178 |
| 2026-04-13 | 19.86 | $19.99 | 12081 |
| 2026-04-10 | 19.76 | $19.88 | 1419 |
| 2026-04-09 | 19.66 | $20.14 | 4300 |
| 2026-04-08 | 19.46 | $20.06 | 7600 |
| 2026-04-07 | 19.24 | $19.95 | 21923 |
| 2026-04-06 | 19.01 | $19.30 | 9715 |
| 2026-04-02 | 18.93 | $19.19 | 7217 |
| 2026-04-01 | 18.87 | $18.82 | 8903 |
| 2026-03-31 | 18.91 | $19.00 | 4400 |
| 2026-03-30 | 18.91 | $18.81 | 8188 |
| 2026-03-27 | 18.98 | $19.11 | 7324 |
| 2026-03-26 | 18.96 | $19.05 | 3960 |
| 2026-03-25 | 18.96 | $19.10 | 5700 |
| 2026-03-24 | 18.95 | $18.95 | 6034 |
| 2026-03-23 | 18.99 | $19.00 | 13515 |
| 2026-03-20 | 19.02 | $19.00 | 13100 |
| 2026-03-19 | 19.06 | $18.98 | 13900 |
| 2026-03-18 | 19.12 | $19.00 | 5306 |
| 2026-03-17 | 19.18 | $19.14 | 2818 |
| 2026-03-16 | 19.22 | $19.05 | 4700 |
| 2026-03-13 | 19.29 | $19.16 | 1615 |
| 2026-03-12 | 19.35 | $19.30 | 6100 |
| 2026-03-11 | 19.37 | $19.29 | 2047 |
| 2026-03-10 | 19.40 | $19.64 | 10917 |
| 2026-03-09 | 19.33 | $19.24 | 4800 |
| 2026-03-06 | 19.37 | $19.34 | 2410 |
| 2026-03-05 | 19.38 | $19.36 | 11700 |
| 2026-03-04 | 19.39 | $19.35 | 2000 |
| 2026-03-03 | 19.41 | $19.44 | 3412 |
| 2026-03-02 | 19.40 | $19.49 | 1700 |
| 2026-02-27 | 19.38 | $19.55 | 43200 |
| 2026-02-26 | 19.33 | $19.20 | 6100 |
| 2026-02-25 | 19.38 | $19.14 | 14802 |
| 2026-02-24 | 19.46 | $19.16 | 9000 |
| 2026-02-23 | 19.55 | $19.35 | 12107 |
| 2026-02-20 | 19.60 | $19.56 | 1500 |
| 2026-02-19 | 19.59 | $19.51 | 8015 |
| 2026-02-18 | 19.60 | $19.63 | 8700 |
| 2026-02-17 | 19.56 | $19.57 | 3200 |
| 2026-02-13 | 19.54 | $19.50 | 6849 |
| 2026-02-12 | 19.52 | $19.50 | 4046 |
| 2026-02-11 | 19.51 | $19.50 | 4000 |
| 2026-02-10 | 19.49 | $19.44 | 3511 |
| 2026-02-09 | 19.48 | $19.35 | 7200 |
| 2026-02-06 | 19.49 | $19.40 | 8117 |
| 2026-02-05 | 19.49 | $19.40 | 6822 |
| 2026-02-04 | 19.49 | $19.43 | 6500 |
| 2026-02-03 | 19.47 | $19.42 | 4446 |
| 2026-02-02 | 19.45 | $19.35 | 3000 |
| 2026-01-30 | 19.45 | $19.50 | 7700 |
| 2026-01-29 | 19.40 | $19.44 | 4200 |
| 2026-01-28 | 19.35 | $19.50 | 2502 |
| 2026-01-27 | 19.27 | $19.43 | 12400 |
| 2026-01-26 | 19.19 | $19.35 | 1422 |
| 2026-01-23 | 19.11 | $19.21 | 1846 |
| 2026-01-22 | 19.07 | $19.50 | 3100 |
| 2026-01-21 | 18.92 | $19.12 | 13010 |
| 2026-01-20 | 18.85 | $19.13 | 4100 |
| 2026-01-16 | 18.77 | $19.01 | 1007 |
| 2026-01-15 | 18.72 | $18.99 | 15300 |
| 2026-01-14 | 18.66 | $18.88 | 10000 |
| 2026-01-13 | 18.62 | $18.80 | 3001 |
| 2026-01-12 | 18.60 | $18.85 | 1024 |
| 2026-01-09 | 18.56 | $18.66 | 3808 |
| 2026-01-08 | 18.58 | $18.67 | 3857 |
| 2026-01-07 | 18.60 | $18.48 | 1845 |
| 2026-01-06 | 18.69 | $18.35 | 24218 |
| 2026-01-05 | 18.84 | $18.39 | 14500 |
| 2026-01-02 | 19.02 | $18.51 | 11432 |
| 2025-12-31 | 19.19 | $19.17 | 1546 |
| 2025-12-30 | 19.19 | $19.11 | 1513 |
| 2025-12-29 | 19.21 | $19.16 | 4004 |
| 2025-12-26 | 19.22 | $19.05 | 10700 |
| 2025-12-24 | 19.26 | $18.99 | 3066 |
| 2025-12-23 | 19.32 | $18.99 | 3611 |
| 2025-12-22 | 19.40 | $19.30 | 3100 |
| 2025-12-19 | 19.40 | $18.95 | 11400 |
| 2025-12-18 | 19.49 | $19.22 | 6100 |
| 2025-12-17 | 19.53 | $19.30 | 815 |
| 2025-12-16 | 19.53 | $19.45 | 2306 |
| 2025-12-15 | 19.49 | $19.39 | 9088 |
| 2025-12-12 | 19.45 | $19.26 | 1706 |
| 2025-12-11 | 19.43 | $19.33 | 4543 |
| 2025-12-10 | 19.39 | $19.33 | 3800 |
| 2025-12-09 | 19.33 | $19.33 | 7000 |
| 2025-12-08 | 19.25 | $19.36 | 5600 |
| 2025-12-05 | 19.13 | $19.24 | 18338 |
| 2025-12-04 | 19.03 | $19.12 | 6300 |
| 2025-12-03 | 18.93 | $19.08 | 5118 |
| 2025-12-02 | 18.82 | $19.19 | 40335 |
| 2025-12-01 | 18.66 | $19.02 | 15000 |
| 2025-11-28 | 18.50 | $18.56 | 2500 |
| 2025-11-26 | 18.45 | $18.56 | 1442 |
| 2025-11-25 | 18.40 | $18.40 | 7900 |
| 2025-11-24 | 18.38 | $18.33 | 3914 |
| 2025-11-21 | 18.37 | $18.25 | 3700 |
| 2025-11-20 | 18.39 | $18.27 | 3929 |
| 2025-11-19 | 18.40 | $18.33 | 7132 |
| 2025-11-18 | 18.40 | $18.40 | 8700 |
| 2025-11-17 | 18.37 | $18.39 | 4229 |
| 2025-11-14 | 18.33 | $18.46 | 6001 |
| 2025-11-13 | 18.27 | $18.49 | 1900 |
| 2025-11-12 | 18.18 | $18.41 | 1800 |
| 2025-11-11 | 18.09 | $18.31 | 4943 |
| 2025-11-10 | 18.02 | $18.14 | 5108 |
| 2025-11-07 | 17.98 | $18.12 | 9400 |
| 2025-11-06 | 17.95 | $18.11 | 2000 |
| 2025-11-05 | 17.91 | $18.05 | 2217 |
| 2025-11-04 | 17.88 | $18.06 | 5601 |
| 2025-11-03 | 17.84 | $17.92 | 2200 |
| 2025-10-31 | 17.85 | $18.08 | 9748 |
| 2025-10-30 | 17.80 | $17.91 | 1545 |
| 2025-10-29 | 17.80 | $17.90 | 6937 |
| 2025-10-28 | 17.80 | $17.93 | 3017 |
| 2025-10-27 | 17.80 | $17.92 | 5328 |
| 2025-10-24 | 17.81 | $17.84 | 1133 |
| 2025-10-23 | 17.84 | $18.00 | 3200 |
| 2025-10-22 | 17.83 | $17.98 | 2434 |
| 2025-10-21 | 17.83 | $18.00 | 8500 |
| 2025-10-20 | 17.83 | $18.15 | 6422 |
| 2025-10-17 | 17.78 | $17.84 | 2346 |
| 2025-10-16 | 17.82 | $17.84 | 3712 |
| 2025-10-15 | 17.87 | $17.98 | 5638 |
| 2025-10-14 | 17.90 | $17.91 | 4220 |
| 2025-10-13 | 17.95 | $18.08 | 13924 |
| 2025-10-10 | 17.97 | $17.77 | 3800 |
| 2025-10-09 | 18.09 | $17.82 | 3234 |
| 2025-10-08 | 18.22 | $17.95 | 6042 |
| 2025-10-07 | 18.35 | $17.99 | 3640 |
| 2025-10-06 | 18.48 | $18.06 | 6800 |
| 2025-10-03 | 18.63 | $18.24 | 6562 |
| 2025-10-02 | 18.74 | $18.89 | 4100 |
| 2025-10-01 | 18.68 | $18.65 | 8900 |
| 2025-09-30 | 18.67 | $18.67 | 6734 |
| 2025-09-29 | 18.65 | $18.66 | 4708 |
| 2025-09-26 | 18.63 | $18.74 | 4152 |
| 2025-09-25 | 18.58 | $18.57 | 2200 |
| 2025-09-24 | 18.56 | $18.50 | 9538 |
| 2025-09-23 | 18.56 | $18.76 | 9639 |
| 2025-09-22 | 18.48 | $18.83 | 10516 |
| 2025-09-19 | 18.35 | $18.77 | 6400 |
| 2025-09-18 | 18.21 | $18.30 | 2201 |
| 2025-09-17 | 18.19 | $18.40 | 11925 |
| 2025-09-16 | 18.13 | $17.91 | 6158 |
| 2025-09-15 | 18.22 | $18.10 | 5900 |
| 2025-09-12 | 18.25 | $18.00 | 4047 |
| 2025-09-11 | 18.33 | $18.40 | 6939 |
| 2025-09-10 | 18.29 | $18.25 | 5332 |
| 2025-09-09 | 18.29 | $18.06 | 9249 |
| 2025-09-08 | 18.35 | $18.16 | 2510 |
| 2025-09-05 | 18.38 | $18.12 | 4228 |
| 2025-09-04 | 18.42 | $18.09 | 6841 |
| 2025-09-03 | 18.48 | $18.27 | 3143 |
| 2025-09-02 | 18.49 | $18.09 | 4000 |
| 2025-08-29 | 18.56 | $17.97 | 6809 |
| 2025-08-28 | 18.66 | $18.20 | 8449 |
| 2025-08-27 | 18.71 | $18.36 | 3049 |
| 2025-08-26 | 18.71 | $18.52 | 12905 |
| 2025-08-25 | 18.64 | $18.40 | 4700 |
| 2025-08-22 | 18.59 | $18.53 | 9816 |
| 2025-08-21 | 18.47 | $18.25 | 5916 |
| 2025-08-20 | 18.41 | $18.50 | 23344 |
| 2025-08-19 | 18.24 | $18.49 | 39047 |
| 2025-08-18 | 18.02 | $18.43 | 18021 |
| 2025-08-15 | 17.77 | $17.73 | 8600 |
| 2025-08-14 | 17.67 | $17.55 | 17828 |
| 2025-08-13 | 17.61 | $17.55 | 6700 |
| 2025-08-12 | 17.51 | $17.62 | 9500 |
| 2025-08-11 | 17.37 | $17.70 | 27296 |
| 2025-08-08 | 17.16 | $17.35 | 9289 |
| 2025-08-07 | 17.01 | $17.19 | 28812 |
| 2025-08-06 | 16.87 | $17.44 | 23046 |
| 2025-08-05 | 16.61 | $16.61 | 21400 |
| 2025-08-04 | 16.56 | $16.36 | 12500 |
| 2025-08-01 | 16.56 | $16.14 | 4559 |
| 2025-07-31 | 16.63 | $16.35 | 11313 |
| 2025-07-30 | 16.64 | $16.48 | 4334 |
| 2025-07-29 | 16.60 | $16.66 | 6800 |
| 2025-07-28 | 16.50 | $16.41 | 6500 |
| 2025-07-25 | 16.44 | $16.39 | 2815 |
| 2025-07-24 | 16.37 | $16.38 | 11525 |
| 2025-07-23 | 16.27 | $16.43 | 13608 |
| 2025-07-22 | 16.14 | $16.32 | 10400 |
| 2025-07-21 | 16.00 | $16.23 | 14600 |
| 2025-07-18 | 15.86 | $15.99 | 3930 |
| 2025-07-17 | 15.76 | $15.81 | 4216 |
| 2025-07-16 | 15.68 | $15.66 | 12800 |
| 2025-07-15 | 15.63 | $15.70 | 16900 |
| 2025-07-14 | 15.56 | $15.50 | 10000 |
| 2025-07-11 | 15.52 | $15.37 | 7502 |
| 2025-07-10 | 15.51 | $15.40 | 7315 |
| 2025-07-09 | 15.49 | $15.50 | 22215 |
| 2025-07-08 | 15.43 | $15.10 | 13144 |
| 2025-07-07 | 15.47 | $15.16 | 6302 |
| 2025-07-03 | 15.50 | $15.20 | 4600 |
| 2025-07-02 | 15.52 | $15.64 | 30200 |
| 2025-07-01 | 15.39 | $15.42 | 11200 |
| 2025-06-30 | 15.30 | $14.99 | 7443 |
| 2025-06-27 | 15.32 | $15.11 | 23313 |
| 2025-06-26 | 15.30 | $15.44 | 21800 |
| 2025-06-25 | 15.16 | $15.39 | 7302 |
| 2025-06-24 | 15.01 | $15.33 | 7800 |
| 2025-06-23 | 14.83 | $15.00 | 15639 |
| 2025-06-20 | 14.72 | $14.72 | 2998 |
| 2025-06-18 | 14.66 | $14.72 | 8074 |
| 2025-06-17 | 14.59 | $14.54 | 3700 |
| 2025-06-16 | 14.56 | $14.54 | 3400 |
| 2025-06-13 | 14.51 | $14.47 | 3007 |
| 2025-06-12 | 14.48 | $14.47 | 6642 |
| 2025-06-11 | 14.43 | $14.49 | 2938 |
| 2025-06-10 | 14.36 | $14.49 | 3932 |
| 2025-06-09 | 14.28 | $14.48 | 10220 |
| 2025-06-06 | 14.18 | $14.25 | 3500 |
| 2025-06-05 | 14.13 | $14.25 | 3123 |
| 2025-06-04 | 14.06 | $14.25 | 5100 |
| 2025-06-03 | 13.98 | $14.19 | 4238 |
| 2025-06-02 | 13.90 | $14.19 | 3400 |
| 2025-05-30 | 13.81 | $14.00 | 3800 |
| 2025-05-29 | 13.75 | $13.85 | 23200 |
| 2025-05-28 | 13.72 | $13.70 | 10801 |
| 2025-05-27 | 13.74 | $13.55 | 8000 |
| 2025-05-23 | 13.82 | $13.80 | 3233 |
| 2025-05-22 | 13.83 | $13.80 | 1100 |
| 2025-05-21 | 13.84 | $13.71 | 2401 |
| 2025-05-20 | 13.89 | $13.95 | 1500 |
| 2025-05-19 | 13.87 | $13.86 | 7300 |
| 2025-05-16 | 13.87 | $13.79 | 2300 |
| 2025-05-15 | 13.90 | $13.82 | 10300 |
| 2025-05-14 | 13.92 | $13.85 | 15200 |
| 2025-05-13 | 13.94 | $13.88 | 9700 |
| 2025-05-12 | 13.95 | $13.87 | 14210 |
| 2025-05-09 | 13.97 | $13.81 | 15128 |
| 2025-05-08 | 14.02 | $13.75 | 8200 |
| 2025-05-07 | 14.09 | $14.18 | 8009 |
| 2025-05-06 | 14.03 | $14.15 | 1700 |
| 2025-05-05 | 13.98 | $14.13 | 1800 |
| 2025-05-02 | 13.92 | $13.71 | 1325 |
| 2025-05-01 | 13.98 | $13.71 | 4100 |
| 2025-04-30 | 14.04 | $14.05 | 3900 |
| 2025-04-29 | 14.02 | $14.01 | 3216 |
| 2025-04-28 | 14.00 | $14.14 | 3645 |
| 2025-04-25 | 13.94 | $14.00 | 5841 |
| 2025-04-24 | 13.91 | $14.28 | 700 |
| 2025-04-23 | 13.78 | $14.15 | 4700 |
| 2025-04-22 | 13.67 | $13.90 | 12700 |
| 2025-04-21 | 13.61 | $14.00 | 4000 |
| 2025-04-17 | 13.51 | $13.65 | 4941 |
| 2025-04-16 | 13.50 | $13.85 | 3936 |
| 2025-04-15 | 13.43 | $13.55 | 8445 |
| 2025-04-14 | 13.44 | $13.97 | 56900 |
| 2025-04-11 | 13.32 | $13.59 | 4341 |
| 2025-04-10 | 13.31 | $13.55 | 3915 |
| 2025-04-09 | 13.31 | $13.10 | 14046 |
| 2025-04-08 | 13.46 | $12.95 | 11200 |
| 2025-04-07 | 13.69 | $12.56 | 15300 |
| 2025-04-04 | 14.11 | $13.07 | 38524 |
| 2025-04-03 | 14.45 | $14.20 | 10800 |
| 2025-04-02 | 14.50 | $14.49 | 5000 |
| 2025-04-01 | 14.48 | $14.46 | 1500 |
| 2025-03-31 | 14.46 | $14.44 | 14214 |
| 2025-03-28 | 14.44 | $14.40 | 5200 |
| 2025-03-27 | 14.43 | $14.44 | 3121 |
| 2025-03-26 | 14.40 | $14.53 | 7002 |
| 2025-03-25 | 14.34 | $14.48 | 5746 |
| 2025-03-24 | 14.27 | $14.35 | 3548 |
| 2025-03-21 | 14.23 | $14.15 | 5746 |
| 2025-03-20 | 14.25 | $14.37 | 1300 |
| 2025-03-19 | 14.20 | $14.28 | 7543 |
| 2025-03-18 | 14.17 | $14.20 | 8000 |
| 2025-03-17 | 14.16 | $14.25 | 7340 |
| 2025-03-14 | 14.13 | $14.20 | 9818 |
| 2025-03-13 | 14.10 | $13.97 | 9433 |
| 2025-03-12 | 14.15 | $14.09 | 3911 |
| 2025-03-11 | 14.17 | $14.06 | 4415 |
| 2025-03-10 | 14.20 | $14.15 | 4349 |
| 2025-03-07 | 14.22 | $14.13 | 8105 |
| 2025-03-06 | 14.24 | $14.15 | 2600 |
| 2025-03-05 | 14.26 | $14.19 | 6429 |
| 2025-03-04 | 14.28 | $14.06 | 9700 |
| 2025-03-03 | 14.34 | $14.42 | 9600 |
| 2025-02-28 | 14.29 | $14.38 | 7216 |
| 2025-02-27 | 14.25 | $14.40 | 2200 |
| 2025-02-26 | 14.20 | $14.30 | 16229 |
| 2025-02-25 | 14.17 | $14.13 | 8216 |
| 2025-02-24 | 14.18 | $14.33 | 10300 |
| 2025-02-21 | 14.14 | $14.39 | 8900 |
| 2025-02-20 | 14.06 | $14.39 | 2721 |
| 2025-02-19 | 13.98 | $14.39 | 12000 |
| 2025-02-18 | 13.88 | $14.13 | 6000 |
| 2025-02-14 | 13.84 | $14.00 | 6800 |
| 2025-02-13 | 13.84 | $13.95 | 9918 |
| 2025-02-12 | 13.86 | $13.95 | 15900 |
| 2025-02-11 | 13.89 | $13.95 | 12400 |
| 2025-02-10 | 13.93 | $13.94 | 6600 |
| 2025-02-07 | 13.98 | $13.94 | 10100 |
| 2025-02-06 | 14.06 | $13.91 | 12500 |
| 2025-02-05 | 14.16 | $13.95 | 17842 |
| 2025-02-04 | 14.28 | $14.07 | 26946 |
| 2025-02-03 | 14.39 | $13.98 | 30514 |
| 2025-01-31 | 14.56 | $14.07 | 39100 |
| 2025-01-30 | 14.73 | $14.25 | 52100 |
| 2025-01-29 | 14.89 | $14.25 | 43800 |
| 2025-01-28 | 15.08 | $14.98 | 8200 |
| 2025-01-27 | 15.09 | $15.10 | 3641 |
| 2025-01-24 | 15.05 | $15.31 | 32200 |
| 2025-01-23 | 14.94 | $15.00 | 8500 |
| 2025-01-22 | 14.91 | $14.87 | 31808 |
| 2025-01-21 | 14.91 | $15.12 | 50641 |
| 2025-01-17 | 14.82 | $15.25 | 4200 |
| 2025-01-16 | 14.68 | $15.05 | 11343 |
| 2025-01-15 | 14.58 | $15.09 | 29000 |
| 2025-01-14 | 14.44 | $14.48 | 7200 |
| 2025-01-13 | 14.47 | $14.62 | 17600 |
| 2025-01-10 | 14.46 | $14.74 | 24400 |
| 2025-01-08 | 14.42 | $14.38 | 7314 |
| 2025-01-07 | 14.49 | $14.40 | 9542 |
| 2025-01-06 | 14.57 | $14.53 | 14566 |
| 2025-01-03 | 14.63 | $14.70 | 8112 |
| 2025-01-02 | 14.66 | $15.18 | 6400 |
| 2024-12-31 | 14.54 | $14.78 | 28600 |
| 2024-12-30 | 14.54 | $14.58 | 32602 |
| 2024-12-27 | 14.60 | $14.94 | 7824 |
| 2024-12-26 | 14.56 | $14.99 | 19700 |
| 2024-12-24 | 14.51 | $14.86 | 9900 |
| 2024-12-23 | 14.50 | $14.88 | 25400 |
| 2024-12-20 | 14.48 | $14.20 | 18500 |
| 2024-12-19 | 14.69 | $14.44 | 22700 |
| 2024-12-18 | 14.87 | $14.31 | 16400 |
| 2024-12-17 | 15.14 | $14.40 | 50800 |
| 2024-12-16 | 15.44 | $14.92 | 20000 |
| 2024-12-13 | 15.65 | $15.40 | 13700 |
| 2024-12-12 | 15.76 | $15.79 | 21500 |
| 2024-12-11 | 15.76 | $15.92 | 12900 |
| 2024-12-10 | 15.73 | $15.94 | 16000 |
| 2024-12-09 | 15.68 | $16.12 | 25900 |
| 2024-12-06 | 15.57 | $15.70 | 2900 |
| 2024-12-05 | 15.57 | $15.65 | 14900 |
| 2024-12-04 | 15.60 | $15.49 | 6500 |
| 2024-12-03 | 15.68 | $15.75 | 11700 |
| 2024-12-02 | 15.70 | $15.79 | 12500 |
| 2024-11-29 | 15.71 | $15.98 | 1300 |
| 2024-11-27 | 15.67 | $15.72 | 8500 |
| 2024-11-26 | 15.70 | $15.56 | 6600 |
| 2024-11-25 | 15.80 | $15.70 | 12700 |
| 2024-11-22 | 15.88 | $15.69 | 6400 |
| 2024-11-21 | 15.98 | $15.99 | 3500 |
| 2024-11-20 | 16.01 | $15.96 | 1800 |
| 2024-11-19 | 16.05 | $15.80 | 16100 |
| 2024-11-18 | 16.16 | $16.13 | 9900 |
| 2024-11-15 | 16.19 | $16.21 | 7700 |
| 2024-11-14 | 16.21 | $16.25 | 30200 |
| 2024-11-13 | 16.21 | $16.14 | 3800 |
| 2024-11-12 | 16.25 | $16.18 | 4500 |
| 2024-11-11 | 16.28 | $16.34 | 9000 |
| 2024-11-08 | 16.27 | $16.38 | 3600 |
| 2024-11-07 | 16.25 | $16.53 | 8800 |
| 2024-11-06 | 16.18 | $16.24 | 6900 |
| 2024-11-05 | 16.18 | $16.28 | 11000 |
| 2024-11-04 | 16.17 | $16.17 | 15800 |
| 2024-11-01 | 16.19 | $16.03 | 13200 |
| 2024-10-31 | 16.27 | $16.24 | 11500 |
| 2024-10-30 | 16.29 | $16.23 | 5300 |
| 2024-10-29 | 16.33 | $16.25 | 21600 |
| 2024-10-28 | 16.36 | $16.28 | 6500 |
| 2024-10-25 | 16.39 | $16.26 | 12400 |
| 2024-10-24 | 16.44 | $16.38 | 3900 |
| 2024-10-23 | 16.45 | $16.40 | 6200 |
| 2024-10-22 | 16.46 | $16.45 | 4500 |
| 2024-10-21 | 16.46 | $16.54 | 2900 |
| 2024-10-18 | 16.42 | $16.61 | 9200 |
| 2024-10-17 | 16.35 | $16.30 | 7300 |
| 2024-10-16 | 16.37 | $16.36 | 9200 |
| 2024-10-15 | 16.37 | $16.15 | 7500 |
| 2024-10-14 | 16.43 | $16.22 | 6600 |
| 2024-10-11 | 16.48 | $16.32 | 11900 |
| 2024-10-10 | 16.50 | $16.27 | 6400 |
| 2024-10-09 | 16.55 | $16.08 | 9000 |
| 2024-10-08 | 16.66 | $16.17 | 7000 |
| 2024-10-07 | 16.76 | $16.38 | 3900 |
| 2024-10-04 | 16.82 | $16.40 | 26000 |
| 2024-10-03 | 16.87 | $17.06 | 44300 |
| 2024-10-02 | 16.72 | $16.61 | 11300 |
| 2024-10-01 | 16.67 | $16.48 | 15100 |
| 2024-09-30 | 16.64 | $16.67 | 8800 |
| 2024-09-27 | 16.54 | $16.70 | 12800 |
| 2024-09-26 | 16.40 | $16.70 | 15100 |
| 2024-09-25 | 16.22 | $16.58 | 36300 |
| 2024-09-24 | 16.04 | $16.30 | 39200 |
| 2024-09-23 | 15.90 | $15.75 | 11300 |
| 2024-09-20 | 15.91 | $15.81 | 6900 |
| 2024-09-19 | 15.89 | $15.81 | 12300 |
| 2024-09-18 | 15.86 | $15.77 | 6700 |
| 2024-09-17 | 15.84 | $15.58 | 32000 |
| 2024-09-16 | 15.86 | $15.97 | 3700 |
| 2024-09-13 | 15.76 | $15.80 | 10400 |
| 2024-09-12 | 15.70 | $15.78 | 5200 |
| 2024-09-11 | 15.61 | $15.82 | 3300 |
| 2024-09-10 | 15.50 | $15.64 | 10500 |
| 2024-09-09 | 15.41 | $15.37 | 3900 |
| 2024-09-06 | 15.39 | $15.39 | 4200 |
| 2024-09-05 | 15.35 | $15.30 | 10100 |
| 2024-09-04 | 15.33 | $15.39 | 14900 |
| 2024-09-03 | 15.27 | $15.19 | 9000 |
| 2024-08-30 | 15.26 | $15.30 | 14500 |
| 2024-08-29 | 15.21 | $15.29 | 6500 |
| 2024-08-28 | 15.15 | $15.26 | 13600 |
| 2024-08-27 | 15.09 | $15.25 | 26400 |
| 2024-08-26 | 15.01 | $14.93 | 5700 |
| 2024-08-23 | 15.01 | $15.00 | 10000 |
| 2024-08-22 | 15.00 | $14.98 | 300 |
| 2024-08-21 | 14.98 | $15.00 | 1600 |
| 2024-08-20 | 14.95 | $15.00 | 14400 |
| 2024-08-19 | 14.92 | $14.90 | 5600 |
| 2024-08-16 | 14.91 | $14.95 | 7100 |
| 2024-08-15 | 14.88 | $14.78 | 3900 |
| 2024-08-14 | 14.89 | $14.84 | 22100 |
| 2024-08-13 | 14.89 | $14.75 | 13200 |
| 2024-08-12 | 14.91 | $14.89 | 24300 |
| 2024-08-09 | 14.90 | $14.87 | 30900 |
| 2024-08-08 | 14.88 | $15.23 | 15000 |
| 2024-08-07 | 14.75 | $14.98 | 19500 |
| 2024-08-06 | 14.67 | $14.74 | 8000 |
| 2024-08-05 | 14.64 | $14.35 | 29100 |
| 2024-08-02 | 14.73 | $14.68 | 16600 |
| 2024-08-01 | 14.74 | $14.88 | 5200 |
| 2024-07-31 | 14.68 | $14.80 | 9900 |
| 2024-07-30 | 14.64 | $14.65 | 2800 |
| 2024-07-29 | 14.64 | $14.68 | 4000 |
| 2024-07-26 | 14.62 | $14.43 | 5900 |
| 2024-07-25 | 14.68 | $14.67 | 4500 |
| 2024-07-24 | 14.68 | $14.75 | 3100 |
| 2024-07-23 | 14.66 | $14.74 | 5100 |
| 2024-07-22 | 14.63 | $14.80 | 7900 |
| 2024-07-19 | 14.57 | $14.52 | 5000 |
| 2024-07-18 | 14.59 | $14.70 | 3600 |
| 2024-07-17 | 14.57 | $14.88 | 11200 |
| 2024-07-16 | 14.47 | $14.55 | 15400 |
| 2024-07-15 | 14.47 | $14.64 | 20500 |
| 2024-07-12 | 14.43 | $14.70 | 5800 |
| 2024-07-11 | 14.38 | $14.32 | 4500 |
| 2024-07-10 | 14.43 | $14.26 | 5800 |
| 2024-07-09 | 14.51 | $14.32 | 3000 |
| 2024-07-08 | 14.60 | $14.46 | 17400 |
| 2024-07-05 | 14.66 | $14.63 | 16700 |
| 2024-07-03 | 14.68 | $14.83 | 1300 |
| 2024-07-02 | 14.65 | $14.56 | 8200 |
| 2024-07-01 | 14.69 | $14.50 | 11000 |
| 2024-06-28 | 14.76 | $14.54 | 13800 |
| 2024-06-27 | 14.84 | $14.67 | 13800 |
| 2024-06-26 | 14.89 | $14.98 | 6200 |
| 2024-06-25 | 14.85 | $14.80 | 10800 |
| 2024-06-24 | 14.87 | $14.92 | 4900 |
| 2024-06-21 | 14.85 | $14.66 | 4000 |
| 2024-06-20 | 14.90 | $14.83 | 4800 |
| 2024-06-18 | 14.92 | $14.82 | 7500 |
| 2024-06-17 | 14.94 | $14.80 | 8900 |
| 2024-06-14 | 14.97 | $14.99 | 5100 |
| 2024-06-13 | 14.94 | $14.95 | 2800 |
| 2024-06-12 | 14.92 | $14.87 | 7100 |
| 2024-06-11 | 14.92 | $14.97 | 4800 |
| 2024-06-10 | 14.89 | $14.70 | 3000 |
| 2024-06-07 | 14.94 | $14.79 | 4600 |
| 2024-06-06 | 14.97 | $14.60 | 12200 |
| 2024-06-05 | 15.07 | $15.05 | 4800 |
| 2024-06-04 | 15.04 | $14.89 | 11900 |
| 2024-06-03 | 15.05 | $15.10 | 4100 |
| 2024-05-31 | 15.00 | $14.93 | 7700 |
| 2024-05-30 | 14.99 | $15.17 | 1200 |
| 2024-05-29 | 14.89 | $15.09 | 3000 |
| 2024-05-28 | 14.81 | $14.95 | 19400 |
| 2024-05-24 | 14.74 | $14.90 | 3600 |
| 2024-05-23 | 14.68 | $14.86 | 2500 |
| 2024-05-22 | 14.62 | $14.94 | 4200 |
| 2024-05-21 | 14.53 | $14.79 | 12900 |
| 2024-05-20 | 14.46 | $14.49 | 4600 |
| 2024-05-17 | 14.47 | $14.46 | 5200 |
| 2024-05-16 | 14.50 | $14.55 | 1700 |
| 2024-05-15 | 14.50 | $14.70 | 6900 |
| 2024-05-14 | 14.47 | $14.49 | 3000 |
| 2024-05-13 | 14.49 | $14.40 | 12700 |
| 2024-05-10 | 14.55 | $14.66 | 1100 |
| 2024-05-09 | 14.55 | $14.76 | 4900 |
| 2024-05-08 | 14.52 | $14.65 | 4700 |
| 2024-05-07 | 14.52 | $14.73 | 7400 |
| 2024-05-06 | 14.49 | $14.80 | 3300 |
| 2024-05-03 | 14.44 | $14.64 | 7000 |
| 2024-05-02 | 14.44 | $14.70 | 7100 |
| 2024-05-01 | 14.43 | $14.72 | 4400 |
| 2024-04-30 | 14.41 | $14.54 | 3100 |
| 2024-04-29 | 14.44 | $14.55 | 3200 |
| 2024-04-26 | 14.49 | $14.58 | 4900 |
| 2024-04-25 | 14.55 | $14.62 | 12700 |
| 2024-04-24 | 14.61 | $14.56 | 2900 |
| 2024-04-23 | 14.71 | $14.65 | 4700 |
| 2024-04-22 | 14.81 | $14.70 | 11500 |
| 2024-04-19 | 14.92 | $14.76 | 8900 |
| 2024-04-18 | 15.04 | $14.90 | 2300 |
| 2024-04-17 | 15.15 | $15.15 | 7000 |
| 2024-04-16 | 15.20 | $15.07 | 3200 |
| 2024-04-15 | 15.29 | $15.15 | 3400 |
| 2024-04-12 | 15.38 | $15.10 | 7400 |
| 2024-04-11 | 15.51 | $15.05 | 17100 |
| 2024-04-10 | 15.69 | $15.40 | 16400 |
| 2024-04-09 | 15.79 | $15.55 | 15400 |
| 2024-04-08 | 15.87 | $15.36 | 14400 |
| 2024-04-05 | 16.03 | $15.79 | 3500 |
| 2024-04-04 | 16.08 | $15.63 | 10300 |
| 2024-04-03 | 16.19 | $16.10 | 18900 |
| 2024-04-02 | 16.18 | $16.22 | 8500 |
| 2024-04-01 | 16.12 | $16.38 | 18700 |
| 2024-03-28 | 15.99 | $15.64 | 11400 |
| 2024-03-27 | 16.06 | $16.09 | 2800 |
| 2024-03-26 | 16.01 | $16.03 | 2800 |
| 2024-03-25 | 15.96 | $16.03 | 5200 |
| 2024-03-22 | 15.90 | $15.94 | 5200 |
| 2024-03-21 | 15.85 | $16.21 | 8600 |
| 2024-03-20 | 15.70 | $16.05 | 27500 |
| 2024-03-19 | 15.57 | $15.80 | 19600 |
| 2024-03-18 | 15.49 | $15.61 | 5000 |
| 2024-03-15 | 15.45 | $15.74 | 3400 |
| 2024-03-14 | 15.36 | $15.60 | 4100 |
| 2024-03-13 | 15.30 | $15.60 | 1800 |
| 2024-03-12 | 15.22 | $15.51 | 9800 |
| 2024-03-11 | 15.16 | $15.30 | 12600 |
| 2024-03-08 | 15.15 | $15.51 | 4300 |
| 2024-03-07 | 15.08 | $15.10 | 12900 |
| 2024-03-06 | 15.13 | $15.17 | 7000 |
| 2024-03-05 | 15.17 | $15.21 | 27600 |
| 2024-03-04 | 15.21 | $15.18 | 18100 |
| 2024-03-01 | 15.27 | $15.45 | 22500 |
| 2024-02-29 | 15.25 | $15.44 | 1900 |
| 2024-02-28 | 15.25 | $15.16 | 12400 |
| 2024-02-27 | 15.33 | $15.35 | 15400 |
| 2024-02-26 | 15.37 | $15.50 | 5100 |
| 2024-02-23 | 15.38 | $15.60 | 8100 |
| 2024-02-22 | 15.36 | $15.60 | 20600 |
| 2024-02-21 | 15.34 | $15.15 | 13000 |
| 2024-02-20 | 15.46 | $15.45 | 3900 |
| 2024-02-16 | 15.52 | $15.50 | 5900 |
| 2024-02-15 | 15.57 | $15.65 | 8500 |
| 2024-02-14 | 15.59 | $15.32 | 9800 |
| 2024-02-13 | 15.71 | $15.47 | 4800 |
| 2024-02-12 | 15.82 | $15.80 | 19000 |
| 2024-02-09 | 15.85 | $15.90 | 11600 |
| 2024-02-08 | 15.86 | $15.69 | 5100 |
| 2024-02-07 | 15.93 | $15.98 | 8700 |
| 2024-02-06 | 15.92 | $15.73 | 7100 |
| 2024-02-05 | 16.00 | $15.58 | 10600 |
| 2024-02-02 | 16.13 | $15.95 | 8000 |
| 2024-02-01 | 16.17 | $15.98 | 12500 |
| 2024-01-31 | 16.21 | $15.92 | 2900 |
| 2024-01-30 | 16.27 | $16.24 | 7400 |
| 2024-01-29 | 16.24 | $16.07 | 15700 |
| 2024-01-26 | 16.25 | $16.38 | 18000 |
| 2024-01-25 | 16.16 | $16.16 | 4200 |
| 2024-01-24 | 16.11 | $16.15 | 3000 |
| 2024-01-23 | 16.06 | $15.98 | 10400 |
| 2024-01-22 | 16.04 | $16.00 | 10300 |
| 2024-01-19 | 16.00 | $15.55 | 6600 |
| 2024-01-18 | 16.10 | $15.74 | 6700 |
| 2024-01-17 | 16.15 | $15.79 | 3500 |
| 2024-01-16 | 16.19 | $15.70 | 7400 |
| 2024-01-12 | 16.25 | $15.40 | 2600 |
| 2024-01-11 | 16.42 | $15.69 | 2900 |
| 2024-01-10 | 16.52 | $15.53 | 20300 |
| 2024-01-09 | 16.67 | $15.87 | 26600 |
| 2024-01-08 | 16.75 | $15.62 | 12200 |
| 2024-01-05 | 16.90 | $16.24 | 27600 |
| 2024-01-04 | 16.87 | $16.00 | 10500 |
| 2024-01-03 | 16.90 | $16.97 | 25400 |
| 2024-01-02 | 16.60 | $17.00 | 29500 |
| 2023-12-29 | 16.21 | $16.31 | 14100 |
| 2023-12-28 | 15.94 | $16.43 | 31800 |
| 2023-12-27 | 15.56 | $15.71 | 25400 |
| 2023-12-26 | 15.31 | $15.79 | 31800 |
| 2023-12-22 | 14.97 | $15.14 | 19300 |
| 2023-12-21 | 14.74 | $14.60 | 7500 |
| 2023-12-20 | 14.63 | $14.69 | 22700 |
| 2023-12-19 | 14.45 | $14.68 | 23500 |
| 2023-12-18 | 14.23 | $14.90 | 22300 |
| 2023-12-15 | 13.89 | $15.39 | 36500 |
| 2023-12-14 | 13.31 | $13.93 | 13700 |
| 2023-12-13 | 13.06 | $13.52 | 24600 |
| 2023-12-12 | 12.89 | $13.00 | 19000 |
| 2023-12-11 | 12.85 | $12.90 | 22700 |
| 2023-12-08 | 12.83 | $12.62 | 15300 |
| 2023-12-07 | 12.90 | $12.75 | 10000 |
| 2023-12-06 | 12.94 | $12.74 | 17600 |
| 2023-12-05 | 13.00 | $12.69 | 26300 |
| 2023-12-04 | 13.09 | $12.84 | 15600 |
| 2023-12-01 | 13.15 | $13.07 | 23400 |
| 2023-11-30 | 13.16 | $13.33 | 3500 |
| 2023-11-29 | 13.08 | $13.05 | 14900 |
| 2023-11-28 | 13.08 | $12.72 | 13900 |
| 2023-11-27 | 13.18 | $13.32 | 10300 |
| 2023-11-24 | 13.12 | $13.47 | 8800 |
| 2023-11-22 | 13.00 | $13.25 | 1400 |
| 2023-11-21 | 12.92 | $13.13 | 8300 |
| 2023-11-20 | 12.88 | $12.99 | 8100 |
| 2023-11-17 | 12.87 | $12.90 | 15000 |
| 2023-11-16 | 12.89 | $13.82 | 13300 |
| 2023-11-15 | 12.63 | $13.70 | 16700 |
| 2023-11-14 | 12.36 | $14.11 | 41100 |
| 2023-11-13 | 11.92 | $12.15 | 28000 |
| 2023-11-10 | 12.01 | $12.29 | 12300 |
| 2023-11-09 | 12.10 | $12.80 | 7800 |
| 2023-11-08 | 12.05 | $12.92 | 6800 |
| 2023-11-07 | 11.98 | $12.40 | 16500 |
| 2023-11-06 | 12.07 | $12.40 | 14900 |
| 2023-11-03 | 12.20 | $13.22 | 8500 |
| 2023-11-02 | 12.12 | $12.71 | 18500 |
| 2023-11-01 | 12.20 | $12.97 | 13800 |
| 2023-10-31 | 12.24 | $12.76 | 11100 |
| 2023-10-30 | 12.38 | $12.90 | 6600 |
| 2023-10-27 | 12.52 | $13.28 | 19600 |
| 2023-10-26 | 12.60 | $12.10 | 70000 |
| 2023-10-25 | 13.10 | $10.98 | 71700 |
| 2023-10-24 | 14.08 | $12.90 | 17300 |
| 2023-10-23 | 14.68 | $13.55 | 24600 |
| 2023-10-20 | 15.22 | $13.76 | 4900 |
| 2023-10-19 | 15.82 | $14.59 | 30700 |
| 2023-10-18 | 16.29 | $15.53 | 19100 |
| 2023-10-17 | 16.58 | $16.47 | 5200 |
| 2023-10-16 | 16.63 | $16.55 | 7600 |
| 2023-10-13 | 16.67 | $16.60 | 16000 |
| 2023-10-12 | 16.70 | $16.75 | 4800 |
| 2023-10-11 | 16.69 | $16.57 | 4800 |
| 2023-10-10 | 16.74 | $16.25 | 5200 |
| 2023-10-09 | 16.90 | $16.67 | 3200 |
| 2023-10-06 | 16.96 | $16.69 | 7500 |
| 2023-10-05 | 17.02 | $16.54 | 8600 |
| 2023-10-04 | 17.15 | $17.18 | 13600 |
| 2023-10-03 | 17.10 | $17.14 | 15000 |
| 2023-10-02 | 17.06 | $16.96 | 18400 |
| 2023-09-29 | 17.05 | $16.75 | 6400 |
| 2023-09-28 | 17.11 | $16.96 | 10500 |
| 2023-09-27 | 17.11 | $16.97 | 3400 |
| 2023-09-26 | 17.11 | $16.84 | 9200 |
| 2023-09-25 | 17.15 | $17.34 | 1400 |
| 2023-09-22 | 17.03 | $17.34 | 8000 |
| 2023-09-21 | 16.89 | $16.99 | 7200 |
| 2023-09-20 | 16.83 | $16.93 | 6000 |
| 2023-09-19 | 16.77 | $17.18 | 4500 |
| 2023-09-18 | 16.61 | $16.75 | 5100 |
| 2023-09-15 | 16.56 | $16.75 | 4800 |
| 2023-09-14 | 16.50 | $17.23 | 12400 |
| 2023-09-13 | 16.28 | $16.23 | 11900 |
| 2023-09-12 | 16.33 | $16.83 | 7200 |
| 2023-09-11 | 16.20 | $16.45 | 6100 |
| 2023-09-08 | 16.17 | $16.54 | 4900 |
| 2023-09-07 | 16.11 | $16.48 | 10300 |
| 2023-09-06 | 16.06 | $16.18 | 6400 |
| 2023-09-05 | 16.10 | $16.31 | 6300 |
| 2023-09-01 | 16.11 | $16.25 | 8500 |
| 2023-08-31 | 16.16 | $16.22 | 3400 |
| 2023-08-30 | 16.23 | $16.52 | 6400 |
| 2023-08-29 | 16.22 | $17.21 | 18400 |
| 2023-08-28 | 16.01 | $16.00 | 13200 |
| 2023-08-25 | 16.15 | $16.23 | 4600 |
| 2023-08-24 | 16.24 | $16.32 | 3700 |
| 2023-08-23 | 16.35 | $16.33 | 5800 |
| 2023-08-22 | 16.47 | $16.28 | 6800 |
| 2023-08-21 | 16.65 | $15.85 | 6800 |
| 2023-08-18 | 17.02 | $16.30 | 25400 |
| 2023-08-17 | 17.32 | $16.84 | 6800 |
| 2023-08-16 | 17.53 | $17.39 | 2600 |
| 2023-08-15 | 17.61 | $17.57 | 11100 |
| 2023-08-14 | 17.65 | $17.63 | 6100 |
| 2023-08-11 | 17.69 | $17.43 | 10100 |
| 2023-08-10 | 17.79 | $17.88 | 9200 |
| 2023-08-09 | 17.78 | $17.98 | 2800 |
| 2023-08-08 | 17.73 | $17.33 | 7700 |
| 2023-08-07 | 17.89 | $17.47 | 15400 |
| 2023-08-04 | 18.03 | $18.23 | 2400 |
| 2023-08-03 | 17.96 | $18.19 | 7700 |
| 2023-08-02 | 17.89 | $17.86 | 1200 |
| 2023-08-01 | 17.91 | $17.82 | 6900 |
| 2023-07-31 | 17.95 | $17.99 | 7200 |
| 2023-07-28 | 17.94 | $18.00 | 2800 |
| 2023-07-27 | 17.93 | $17.95 | 8200 |
| 2023-07-26 | 17.93 | $17.78 | 6100 |
| 2023-07-25 | 17.99 | $17.75 | 7300 |
| 2023-07-24 | 18.07 | $17.95 | 8600 |
| 2023-07-21 | 18.10 | $17.90 | 4600 |
| 2023-07-20 | 18.15 | $17.95 | 1700 |
| 2023-07-19 | 18.20 | $17.78 | 15400 |
| 2023-07-18 | 18.31 | $17.78 | 10100 |
| 2023-07-17 | 18.44 | $18.15 | 12200 |
| 2023-07-14 | 18.48 | $18.28 | 4000 |
| 2023-07-13 | 18.48 | $18.22 | 4700 |
| 2023-07-12 | 18.50 | $18.38 | 11300 |
| 2023-07-11 | 18.47 | $17.73 | 11600 |
| 2023-07-10 | 18.63 | $18.47 | 11500 |
| 2023-07-07 | 18.59 | $18.49 | 9900 |
| 2023-07-06 | 18.52 | $18.27 | 11900 |
| 2023-07-05 | 18.51 | $18.40 | 10800 |
| 2023-07-03 | 18.44 | $19.23 | 9200 |
| 2023-06-30 | 18.09 | $18.70 | 16000 |
| 2023-06-29 | 17.83 | $17.81 | 17700 |
| 2023-06-28 | 17.80 | $17.45 | 3500 |
| 2023-06-27 | 17.86 | $17.50 | 6000 |
| 2023-06-26 | 17.92 | $17.91 | 16200 |
| 2023-06-23 | 17.87 | $17.93 | 4800 |
| 2023-06-22 | 17.79 | $17.90 | 9100 |
| 2023-06-21 | 17.71 | $17.79 | 7700 |
| 2023-06-20 | 17.63 | $17.69 | 6200 |
| 2023-06-16 | 17.58 | $17.57 | 7300 |
| 2023-06-15 | 17.55 | $17.48 | 14700 |
| 2023-06-14 | 17.54 | $17.47 | 6300 |
| 2023-06-13 | 17.53 | $18.04 | 14100 |
| 2023-06-12 | 17.34 | $17.39 | 5200 |
| 2023-06-09 | 17.32 | $17.76 | 17700 |
| 2023-06-08 | 17.18 | $18.13 | 20700 |
| 2023-06-07 | 16.89 | $17.64 | 8600 |
| 2023-06-06 | 16.70 | $17.20 | 2700 |
| 2023-06-05 | 16.61 | $17.31 | 2000 |
| 2023-06-02 | 16.49 | $17.02 | 9900 |
| 2023-06-01 | 16.43 | $16.56 | 2400 |
| 2023-05-31 | 16.52 | $16.30 | 11800 |
| 2023-05-30 | 16.72 | $16.56 | 10600 |
| 2023-05-26 | 16.90 | $16.85 | 3700 |
| 2023-05-25 | 17.03 | $17.19 | 7000 |
| 2023-05-24 | 17.09 | $17.62 | 700 |
| 2023-05-23 | 17.04 | $17.35 | 17900 |
| 2023-05-22 | 17.07 | $16.99 | 6000 |
| 2023-05-19 | 17.24 | $16.98 | 13600 |
| 2023-05-18 | 17.46 | $17.40 | 4800 |
| 2023-05-17 | 17.61 | $17.51 | 2300 |
| 2023-05-16 | 17.76 | $17.50 | 3300 |
| 2023-05-15 | 17.96 | $17.48 | 10800 |
| 2023-05-12 | 18.21 | $17.70 | 4100 |
| 2023-05-11 | 18.46 | $18.10 | 1400 |
| 2023-05-10 | 18.64 | $18.29 | 5100 |
| 2023-05-09 | 18.81 | $18.61 | 6500 |
| 2023-05-08 | 18.92 | $18.64 | 2300 |
| 2023-05-05 | 19.04 | $19.43 | 100 |
| 2023-05-04 | 18.95 | $19.19 | 1500 |
| 2023-05-03 | 18.92 | $19.56 | 7400 |
| 2023-05-02 | 18.76 | $18.52 | 2100 |
| 2023-05-01 | 18.91 | $18.79 | 3500 |
| 2023-04-28 | 19.02 | $19.28 | 3500 |
| 2023-04-27 | 18.99 | $18.78 | 6400 |
| 2023-04-26 | 19.13 | $18.67 | 8300 |
| 2023-04-25 | 19.34 | $18.98 | 3800 |
| 2023-04-24 | 19.49 | $19.43 | 3000 |
| 2023-04-21 | 19.55 | $19.35 | 3000 |
| 2023-04-20 | 19.64 | $19.40 | 5200 |
| 2023-04-19 | 19.74 | $19.84 | 2900 |
| 2023-04-18 | 19.73 | $19.85 | 2300 |
| 2023-04-17 | 19.72 | $19.85 | 4500 |
| 2023-04-14 | 19.71 | $19.85 | 7100 |
| 2023-04-13 | 19.70 | $19.75 | 6800 |
| 2023-04-12 | 19.72 | $19.98 | 4500 |
| 2023-04-11 | 19.68 | $19.76 | 5600 |
| 2023-04-10 | 19.71 | $19.76 | 8000 |
| 2023-04-06 | 19.74 | $20.10 | 4100 |
| 2023-04-05 | 19.68 | $20.04 | 2200 |
| 2023-04-04 | 19.64 | $20.08 | 6200 |
| 2023-04-03 | 19.58 | $19.84 | 12300 |
| 2023-03-31 | 19.59 | $19.77 | 2200 |
| 2023-03-30 | 19.64 | $20.05 | 3400 |
| 2023-03-29 | 19.61 | $19.95 | 4600 |
| 2023-03-28 | 19.63 | $19.79 | 4600 |
| 2023-03-27 | 19.70 | $19.90 | 5900 |
| 2023-03-24 | 19.77 | $20.07 | 7700 |
| 2023-03-23 | 19.80 | $20.25 | 3100 |
| 2023-03-22 | 19.80 | $20.00 | 5300 |
| 2023-03-21 | 19.89 | $20.12 | 6300 |
| 2023-03-20 | 19.97 | $19.85 | 2500 |
| 2023-03-17 | 20.17 | $20.29 | 6400 |
| 2023-03-16 | 20.28 | $21.01 | 5300 |
| 2023-03-15 | 20.20 | $20.47 | 5900 |
| 2023-03-14 | 20.28 | $20.00 | 12500 |
| 2023-03-13 | 20.55 | $19.98 | 22200 |
| 2023-03-10 | 20.88 | $20.12 | 7100 |
| 2023-03-09 | 21.26 | $20.50 | 3500 |
| 2023-03-08 | 21.60 | $21.25 | 16000 |
| 2023-03-07 | 21.78 | $22.19 | 1800 |
| 2023-03-06 | 21.72 | $22.20 | 4300 |
| 2023-03-03 | 21.64 | $21.89 | 4700 |
| 2023-03-02 | 21.64 | $21.87 | 3300 |
| 2023-03-01 | 21.66 | $21.53 | 8400 |
| 2023-02-28 | 21.79 | $21.59 | 4200 |
| 2023-02-27 | 21.94 | $21.86 | 8600 |
| 2023-02-24 | 22.04 | $21.75 | 3900 |
| 2023-02-23 | 22.21 | $21.80 | 6300 |
| 2023-02-22 | 22.39 | $22.55 | 6800 |
| 2023-02-21 | 22.38 | $22.20 | 6600 |
| 2023-02-17 | 22.48 | $22.10 | 700 |
| 2023-02-16 | 22.63 | $22.00 | 7200 |
| 2023-02-15 | 22.85 | $22.00 | 13200 |
| 2023-02-14 | 23.11 | $22.52 | 4300 |
| 2023-02-13 | 23.26 | $22.51 | 9400 |
| 2023-02-10 | 23.44 | $22.54 | 3000 |
| 2023-02-09 | 23.65 | $22.83 | 4100 |
| 2023-02-08 | 23.80 | $23.21 | 2000 |
| 2023-02-07 | 23.85 | $23.44 | 1700 |
| 2023-02-06 | 23.83 | $23.39 | 2600 |
| 2023-02-03 | 23.80 | $23.37 | 5500 |
| 2023-02-02 | 23.77 | $23.60 | 8400 |
| 2023-02-01 | 23.64 | $23.40 | 2200 |
| 2023-01-31 | 23.54 | $23.23 | 6400 |
| 2023-01-30 | 23.45 | $23.49 | 5400 |
| 2023-01-27 | 23.26 | $23.10 | 6600 |
| 2023-01-26 | 23.12 | $22.93 | 6000 |
| 2023-01-25 | 23.01 | $23.03 | 11800 |
| 2023-01-24 | 22.82 | $23.05 | 7600 |
| 2023-01-23 | 22.57 | $23.10 | 7500 |
| 2023-01-20 | 22.25 | $22.51 | 2900 |
| 2023-01-19 | 22.03 | $23.05 | 9000 |
| 2023-01-18 | 21.59 | $23.01 | 20700 |
| 2023-01-17 | 21.06 | $21.94 | 4400 |
| 2023-01-13 | 20.75 | $21.63 | 9800 |
| 2023-01-12 | 20.48 | $21.07 | 23000 |
| 2023-01-11 | 20.32 | $20.00 | 23800 |
| 2023-01-10 | 20.48 | $19.98 | 22200 |
| 2023-01-09 | 20.67 | $20.32 | 32000 |
| 2023-01-06 | 20.81 | $21.25 | 1600 |
| 2023-01-05 | 20.69 | $21.16 | 7600 |
| 2023-01-04 | 20.56 | $21.18 | 5500 |
| 2023-01-03 | 20.42 | $21.12 | 11000 |
| 2022-12-30 | 20.26 | $20.99 | 7700 |
| 2022-12-29 | 20.12 | $20.57 | 13900 |
| 2022-12-28 | 20.09 | $20.42 | 4900 |
| 2022-12-27 | 20.10 | $20.70 | 15500 |
| 2022-12-23 | 20.05 | $20.13 | 3000 |
| 2022-12-22 | 20.17 | $19.88 | 18500 |
| 2022-12-21 | 20.41 | $20.05 | 16800 |
| 2022-12-20 | 20.65 | $20.40 | 4000 |
| 2022-12-19 | 20.85 | $20.75 | 5200 |
| 2022-12-16 | 20.99 | $21.12 | 5900 |
| 2022-12-15 | 21.05 | $21.02 | 3500 |
| 2022-12-14 | 21.16 | $20.85 | 2700 |
| 2022-12-13 | 21.35 | $20.90 | 7000 |
| 2022-12-12 | 21.58 | $21.26 | 3000 |
| 2022-12-09 | 21.75 | $21.31 | 5600 |
| 2022-12-08 | 21.94 | $21.60 | 4700 |
| 2022-12-07 | 22.08 | $21.73 | 4800 |
| 2022-12-06 | 22.22 | $21.65 | 3600 |
| 2022-12-05 | 22.41 | $21.60 | 5000 |
| 2022-12-02 | 22.65 | $22.21 | 3300 |
| 2022-12-01 | 22.76 | $22.44 | 2600 |
| 2022-11-30 | 22.81 | $22.45 | 4500 |
| 2022-11-29 | 22.87 | $22.41 | 14600 |
| 2022-11-28 | 22.94 | $22.43 | 1900 |
| 2022-11-25 | 23.02 | $22.23 | 1750 |
| 2022-11-23 | 23.18 | $22.23 | 1600 |
| 2022-11-22 | 23.36 | $23.32 | 2800 |
| 2022-11-21 | 23.23 | $23.25 | 2000 |
| 2022-11-18 | 23.08 | $22.97 | 2900 |
| 2022-11-17 | 22.98 | $22.81 | 7900 |
| 2022-11-16 | 22.90 | $22.75 | 4200 |
| 2022-11-15 | 22.82 | $22.67 | 10200 |
| 2022-11-14 | 22.74 | $23.67 | 3800 |
| 2022-11-11 | 22.31 | $21.83 | 3700 |
| 2022-11-10 | 22.37 | $22.05 | 4500 |
| 2022-11-09 | 22.37 | $23.76 | 12100 |
| 2022-11-08 | 21.82 | $21.91 | 7000 |
| 2022-11-07 | 21.74 | $21.68 | 2000 |
| 2022-11-04 | 21.71 | $22.31 | 2200 |
| 2022-11-03 | 21.47 | $22.01 | 8700 |
| 2022-11-02 | 21.28 | $21.75 | 3500 |
| 2022-11-01 | 21.13 | $22.48 | 7500 |
| 2022-10-31 | 20.72 | $21.62 | 1700 |
| 2022-10-28 | 20.50 | $21.30 | 3600 |
| 2022-10-27 | 20.35 | $20.75 | 19600 |
| 2022-10-26 | 20.34 | $22.43 | 4400 |
| 2022-10-25 | 19.82 | $20.65 | 2400 |
| 2022-10-24 | 19.76 | $20.20 | 2900 |
| 2022-10-21 | 19.85 | $20.65 | 1700 |
| 2022-10-20 | 19.83 | $20.05 | 2500 |
| 2022-10-19 | 20.02 | $20.05 | 3800 |
| 2022-10-18 | 20.28 | $20.01 | 2900 |
| 2022-10-17 | 20.61 | $20.00 | 3700 |
| 2022-10-14 | 21.04 | $20.50 | 8500 |
| 2022-10-13 | 21.43 | $20.74 | 10900 |
| 2022-10-12 | 21.83 | $21.50 | 7400 |
| 2022-10-11 | 22.10 | $21.10 | 18900 |
| 2022-10-10 | 22.56 | $21.57 | 7500 |
| 2022-10-07 | 22.98 | $22.87 | 700 |
| 2022-10-06 | 23.08 | $23.01 | 1900 |
| 2022-10-05 | 23.17 | $23.60 | 5300 |
| 2022-10-04 | 23.10 | $24.44 | 2700 |
| 2022-10-03 | 22.76 | $24.09 | 5300 |
| 2022-09-30 | 22.46 | $22.68 | 1000 |
| 2022-09-29 | 22.55 | $22.18 | 2800 |
| 2022-09-28 | 22.83 | $22.42 | 6500 |
| 2022-09-27 | 23.10 | $22.45 | 8200 |
| 2022-09-26 | 23.44 | $22.90 | 4200 |
| 2022-09-23 | 23.71 | $23.52 | 7700 |
| 2022-09-22 | 23.85 | $24.14 | 4900 |
| 2022-09-21 | 23.83 | $23.60 | 1900 |
| 2022-09-20 | 23.98 | $23.97 | 2500 |
| 2022-09-19 | 24.06 | $23.69 | 3400 |
| 2022-09-16 | 24.24 | $23.82 | 2100 |
| 2022-09-15 | 24.42 | $23.90 | 16900 |
| 2022-09-14 | 24.62 | $24.42 | 15700 |
| 2022-09-13 | 24.69 | $24.57 | 3800 |
| 2022-09-12 | 24.74 | $24.89 | 1300 |
| 2022-09-09 | 24.69 | $24.75 | 5100 |
| 2022-09-08 | 24.68 | $24.61 | 3900 |
| 2022-09-07 | 24.71 | $24.84 | 5600 |
| 2022-09-06 | 24.68 | $24.55 | 3800 |
| 2022-09-02 | 24.73 | $24.67 | 1100 |
| 2022-09-01 | 24.75 | $24.62 | 400 |
| 2022-08-31 | 24.79 | $24.62 | 1600 |
| 2022-08-30 | 24.84 | $24.62 | 2100 |
| 2022-08-29 | 24.89 | $24.65 | 7600 |
| 2022-08-26 | 24.95 | $24.55 | 1400 |
| 2022-08-25 | 25.05 | $25.00 | 2400 |
| 2022-08-24 | 25.02 | $24.55 | 4300 |
| 2022-08-23 | 25.13 | $24.61 | 3500 |
| 2022-08-22 | 25.24 | $24.61 | 2200 |
| 2022-08-19 | 25.37 | $25.35 | 7100 |
| 2022-08-18 | 25.28 | $25.38 | 7000 |
| 2022-08-17 | 25.16 | $25.00 | 6000 |
| 2022-08-16 | 25.12 | $25.12 | 400 |
| 2022-08-15 | 25.04 | $25.12 | 3800 |
| 2022-08-12 | 24.92 | $24.96 | 3400 |
| 2022-08-11 | 24.83 | $25.10 | 5700 |
| 2022-08-10 | 24.67 | $24.72 | 2500 |
| 2022-08-09 | 24.60 | $24.94 | 4600 |
| 2022-08-08 | 24.43 | $24.57 | 7500 |
| 2022-08-05 | 24.33 | $24.60 | 5500 |
| 2022-08-04 | 24.21 | $25.00 | 10200 |
| 2022-08-03 | 23.93 | $24.30 | 7000 |
| 2022-08-02 | 23.81 | $24.35 | 15200 |
| 2022-08-01 | 23.65 | $24.46 | 10000 |
| 2022-07-29 | 23.42 | $24.95 | 17100 |
| 2022-07-28 | 22.99 | $23.40 | 4900 |
| 2022-07-27 | 22.97 | $23.11 | 1500 |
| 2022-07-26 | 23.04 | $23.12 | 4700 |
| 2022-07-25 | 23.13 | $22.50 | 3400 |
| 2022-07-22 | 23.43 | $22.80 | 17100 |
| 2022-07-21 | 23.72 | $23.09 | 5000 |
| 2022-07-20 | 23.98 | $23.20 | 6900 |
| 2022-07-19 | 24.27 | $23.16 | 13900 |
| 2022-07-18 | 24.63 | $23.52 | 11800 |
| 2022-07-15 | 24.96 | $24.42 | 5600 |
| 2022-07-14 | 25.06 | $24.30 | 14600 |
| 2022-07-13 | 25.22 | $25.14 | 1200 |
| 2022-07-12 | 25.14 | $25.08 | 13500 |
| 2022-07-11 | 25.06 | $24.50 | 8900 |
| 2022-07-08 | 25.14 | $24.58 | 25600 |
| 2022-07-07 | 25.19 | $24.95 | 22200 |
| 2022-07-06 | 25.14 | $25.00 | 13100 |
| 2022-07-05 | 25.04 | $25.70 | 16200 |
| 2022-07-01 | 24.70 | $25.14 | 20600 |
| 2022-06-30 | 24.45 | $25.51 | 18500 |
| 2022-06-29 | 24.03 | $24.34 | 6600 |
| 2022-06-28 | 23.88 | $24.25 | 7900 |
| 2022-06-27 | 23.72 | $23.80 | 5500 |
| 2022-06-24 | 23.67 | $23.45 | 5500 |
| 2022-06-23 | 23.72 | $24.43 | 7400 |
| 2022-06-22 | 23.48 | $23.60 | 5100 |
| 2022-06-21 | 23.44 | $23.80 | 10400 |
| 2022-06-17 | 23.33 | $23.94 | 3800 |
| 2022-06-16 | 23.15 | $24.15 | 42800 |
| 2022-06-15 | 22.87 | $22.22 | 8300 |
| 2022-06-14 | 23.15 | $21.60 | 17400 |
| 2022-06-13 | 23.68 | $23.01 | 8200 |
| 2022-06-10 | 23.89 | $23.84 | 4200 |
| 2022-06-09 | 23.88 | $23.99 | 4300 |
| 2022-06-08 | 23.82 | $23.76 | 6600 |
| 2022-06-07 | 23.82 | $24.01 | 4900 |
| 2022-06-06 | 23.74 | $23.95 | 5600 |
| 2022-06-03 | 23.66 | $23.76 | 1700 |
| 2022-06-02 | 23.63 | $23.78 | 2100 |
| 2022-06-01 | 23.58 | $23.58 | 3700 |
| 2022-05-31 | 23.59 | $23.99 | 4800 |
| 2022-05-27 | 23.47 | $23.75 | 7700 |
| 2022-05-26 | 23.41 | $23.87 | 12700 |
| 2022-05-25 | 23.29 | $23.48 | 4900 |
| 2022-05-24 | 23.28 | $23.80 | 2100 |
| 2022-05-23 | 23.17 | $23.63 | 6200 |
| 2022-05-20 | 23.10 | $23.88 | 1800 |
| 2022-05-19 | 22.94 | $23.10 | 3200 |
| 2022-05-18 | 23.00 | $23.15 | 2800 |
| 2022-05-17 | 23.07 | $23.14 | 7900 |
| 2022-05-16 | 23.16 | $22.98 | 4400 |
| 2022-05-13 | 23.33 | $23.24 | 5100 |
| 2022-05-12 | 23.46 | $23.25 | 8200 |
| 2022-05-11 | 23.63 | $23.05 | 14000 |
| 2022-05-10 | 23.91 | $23.25 | 35500 |
| 2022-05-09 | 24.18 | $24.18 | 8600 |
| 2022-05-06 | 24.23 | $24.40 | 3500 |
| 2022-05-05 | 24.22 | $24.30 | 6800 |
| 2022-05-04 | 24.24 | $24.50 | 5400 |
| 2022-05-03 | 24.21 | $24.48 | 5900 |
| 2022-05-02 | 24.18 | $24.10 | 1100 |
| 2022-04-29 | 24.28 | $24.03 | 3700 |
| 2022-04-28 | 24.41 | $24.41 | 4600 |
| 2022-04-27 | 24.47 | $24.37 | 8000 |
| 2022-04-26 | 24.55 | $24.29 | 14600 |
| 2022-04-25 | 24.67 | $24.50 | 13900 |
| 2022-04-22 | 24.76 | $24.75 | 5300 |
| 2022-04-21 | 24.79 | $24.68 | 3600 |
| 2022-04-20 | 24.86 | $24.98 | 5900 |
| 2022-04-19 | 24.84 | $25.01 | 6000 |
| 2022-04-18 | 24.81 | $24.81 | 14800 |
| 2022-04-14 | 24.84 | $24.70 | 4300 |
| 2022-04-13 | 24.91 | $24.79 | 5300 |
| 2022-04-12 | 24.98 | $24.80 | 7200 |
| 2022-04-11 | 25.05 | $24.71 | 8300 |
| 2022-04-08 | 25.17 | $24.70 | 16000 |
| 2022-04-07 | 25.32 | $24.80 | 30100 |
| 2022-04-06 | 25.47 | $25.50 | 11500 |
| 2022-04-05 | 25.42 | $25.30 | 17400 |
| 2022-04-04 | 25.43 | $25.37 | 12200 |
| 2022-04-01 | 25.42 | $25.38 | 16600 |
| 2022-03-31 | 25.40 | $25.45 | 3500 |
| 2022-03-30 | 25.35 | $25.26 | 9600 |
| 2022-03-29 | 25.35 | $25.45 | 4400 |
| 2022-03-28 | 25.28 | $25.26 | 4000 |
| 2022-03-25 | 25.26 | $25.41 | 9400 |
| 2022-03-24 | 25.18 | $25.42 | 4100 |
| 2022-03-23 | 25.08 | $25.25 | 2000 |
| 2022-03-22 | 25.02 | $25.24 | 4000 |
| 2022-03-21 | 24.94 | $25.00 | 2100 |
| 2022-03-18 | 24.92 | $25.05 | 3800 |
| 2022-03-17 | 24.88 | $24.80 | 7600 |
| 2022-03-16 | 24.92 | $24.84 | 6400 |
| 2022-03-15 | 24.95 | $24.78 | 9100 |
| 2022-03-14 | 25.01 | $24.97 | 5700 |
| 2022-03-11 | 25.02 | $24.93 | 17800 |
| 2022-03-10 | 25.04 | $25.02 | 7800 |
| 2022-03-09 | 25.04 | $25.30 | 1000 |
| 2022-03-08 | 24.95 | $25.12 | 4800 |
| 2022-03-07 | 24.90 | $25.00 | 9400 |
| 2022-03-04 | 24.88 | $25.00 | 2800 |
| 2022-03-03 | 24.86 | $25.00 | 8300 |
| 2022-03-02 | 24.83 | $24.99 | 13600 |
| 2022-03-01 | 24.80 | $24.93 | 6400 |
| 2022-02-28 | 24.79 | $24.93 | 16300 |
| 2022-02-25 | 24.77 | $24.66 | 7500 |
| 2022-02-24 | 24.84 | $24.83 | 7000 |
| 2022-02-23 | 24.87 | $24.82 | 2500 |
| 2022-02-22 | 24.92 | $24.95 | 1500 |
| 2022-02-18 | 24.93 | $25.05 | 1100 |
| 2022-02-17 | 24.92 | $24.86 | 2900 |
| 2022-02-16 | 24.97 | $25.00 | 8800 |
| 2022-02-15 | 24.99 | $25.04 | 14400 |
| 2022-02-14 | 25.00 | $24.79 | 6300 |
| 2022-02-11 | 25.10 | $25.13 | 5200 |
| 2022-02-10 | 25.11 | $25.24 | 5700 |
| 2022-02-09 | 25.08 | $25.17 | 4800 |
| 2022-02-08 | 25.08 | $25.11 | 1900 |
| 2022-02-07 | 25.10 | $25.10 | 14500 |
| 2022-02-04 | 25.13 | $25.23 | 3300 |
| 2022-02-03 | 25.12 | $25.18 | 3000 |
| 2022-02-02 | 25.13 | $25.15 | 12200 |
| 2022-02-01 | 25.15 | $25.15 | 5300 |
| 2022-01-31 | 25.18 | $25.12 | 7200 |
| 2022-01-28 | 25.23 | $25.00 | 18200 |
| 2022-01-27 | 25.33 | $25.10 | 24300 |
| 2022-01-26 | 25.42 | $25.20 | 4600 |
| 2022-01-25 | 25.50 | $25.36 | 2700 |
| 2022-01-24 | 25.54 | $25.45 | 9300 |
| 2022-01-21 | 25.56 | $25.46 | 6600 |
| 2022-01-20 | 25.58 | $25.52 | 4300 |
| 2022-01-19 | 25.59 | $25.23 | 2200 |
| 2022-01-18 | 25.69 | $25.69 | 3300 |
| 2022-01-14 | 25.67 | $25.49 | 4000 |
| 2022-01-13 | 25.70 | $25.80 | 8200 |
| 2022-01-12 | 25.64 | $25.80 | 14500 |
| 2022-01-11 | 25.57 | $25.44 | 6900 |
| 2022-01-10 | 25.59 | $25.30 | 4100 |
| 2022-01-07 | 25.65 | $25.43 | 4500 |
| 2022-01-06 | 25.69 | $25.45 | 5400 |
| 2022-01-05 | 25.73 | $25.79 | 4900 |
| 2022-01-04 | 25.67 | $25.89 | 8700 |
| 2022-01-03 | 25.55 | $25.69 | 7100 |
| 2021-12-31 | 25.48 | $25.40 | 9700 |
| 2021-12-30 | 25.47 | $25.59 | 5200 |
| 2021-12-29 | 25.41 | $25.60 | 1800 |
| 2021-12-28 | 25.32 | $25.46 | 5400 |
| 2021-12-27 | 25.27 | $25.39 | 11700 |
| 2021-12-23 | 25.21 | $25.45 | 5300 |
| 2021-12-22 | 25.13 | $25.20 | 3100 |
| 2021-12-21 | 25.11 | $25.14 | 6300 |
| 2021-12-20 | 25.11 | $25.13 | 10300 |
| 2021-12-17 | 25.11 | $25.10 | 2300 |
| 2021-12-16 | 25.12 | $25.19 | 8000 |
| 2021-12-15 | 25.10 | $25.06 | 6900 |
| 2021-12-14 | 25.12 | $25.05 | 5800 |
| 2021-12-13 | 25.15 | $25.10 | 7400 |
| 2021-12-10 | 25.18 | $25.05 | 10900 |
| 2021-12-09 | 25.22 | $25.15 | 31300 |
| 2021-12-08 | 25.24 | $25.26 | 12300 |
| 2021-12-07 | 25.23 | $25.35 | 12900 |
| 2021-12-06 | 25.19 | $25.25 | 1500 |
| 2021-12-03 | 25.17 | $25.20 | 7400 |
| 2021-12-02 | 25.17 | $25.21 | 4300 |
| 2021-12-01 | 25.17 | $25.20 | 11500 |
| 2021-11-30 | 25.16 | $25.43 | 5200 |
| 2021-11-29 | 25.09 | $25.20 | 9600 |
| 2021-11-26 | 25.07 | $25.01 | 7400 |
| 2021-11-24 | 25.11 | $25.10 | 10000 |
| 2021-11-23 | 25.13 | $25.10 | 16100 |
| 2021-11-22 | 25.16 | $25.18 | 16100 |
| 2021-11-19 | 25.17 | $25.17 | 4000 |
| 2021-11-18 | 25.19 | $25.21 | 15900 |
| 2021-11-17 | 25.19 | $25.19 | 5800 |
| 2021-11-16 | 25.21 | $25.25 | 20800 |
| 2021-11-15 | 25.22 | $25.24 | 15900 |
| 2021-11-12 | 25.23 | $25.34 | 16500 |
| 2021-11-11 | 25.22 | $25.27 | 4200 |
| 2021-11-10 | 25.23 | $25.39 | 2700 |
| 2021-11-09 | 25.20 | $25.25 | 9100 |
| 2021-11-08 | 25.21 | $25.30 | 13700 |
| 2021-11-05 | 25.21 | $25.35 | 14200 |
| 2021-11-04 | 25.20 | $25.19 | 14100 |
| 2021-11-03 | 25.24 | $25.19 | 30200 |
| 2021-11-02 | 25.29 | $25.20 | 17300 |
| 2021-11-01 | 25.35 | $25.37 | 7700 |
| 2021-10-29 | 25.37 | $25.24 | 4700 |
| 2021-10-28 | 25.44 | $25.32 | 6300 |
| 2021-10-27 | 25.50 | $25.34 | 27200 |
| 2021-10-26 | 25.57 | $25.43 | 11400 |
| 2021-10-25 | 25.63 | $25.57 | 5700 |
| 2021-10-22 | 25.65 | $25.83 | 2700 |
| 2021-10-21 | 25.60 | $25.80 | 3800 |
| 2021-10-20 | 25.54 | $25.61 | 4200 |
| 2021-10-19 | 25.53 | $25.45 | 6600 |
| 2021-10-18 | 25.58 | $25.65 | 3300 |
| 2021-10-15 | 25.57 | $25.56 | 7700 |
| 2021-10-14 | 25.59 | $25.66 | 10300 |
| 2021-10-13 | 25.58 | $25.60 | 15100 |
| 2021-10-12 | 25.59 | $25.54 | 1900 |
| 2021-10-11 | 25.63 | $25.55 | 6700 |
| 2021-10-08 | 25.67 | $25.83 | 53100 |
| 2021-10-07 | 25.62 | $25.85 | 10500 |
| 2021-10-06 | 25.57 | $25.80 | 7300 |
| 2021-10-05 | 25.52 | $25.61 | 18400 |
| 2021-10-04 | 25.52 | $25.17 | 24200 |
| 2021-10-01 | 25.66 | $25.70 | 6200 |
| 2021-09-30 | 25.66 | $25.78 | 16700 |
| 2021-09-29 | 25.65 | $25.74 | 18000 |
| 2021-09-28 | 25.64 | $25.55 | 8200 |
| 2021-09-27 | 25.69 | $25.70 | 11900 |
| 2021-09-24 | 25.70 | $25.65 | 10800 |
| 2021-09-23 | 25.74 | $25.62 | 7100 |
| 2021-09-22 | 25.79 | $25.70 | 15800 |
| 2021-09-21 | 25.83 | $25.82 | 8900 |
| 2021-09-20 | 25.84 | $25.75 | 2700 |
| 2021-09-17 | 25.87 | $25.57 | 21800 |
| 2021-09-16 | 25.97 | $25.77 | 6700 |
| 2021-09-15 | 26.02 | $25.81 | 3500 |
| 2021-09-14 | 26.06 | $25.95 | 1500 |
| 2021-09-13 | 26.08 | $25.89 | 3400 |
| 2021-09-10 | 26.11 | $26.16 | 1600 |
| 2021-09-09 | 26.06 | $26.00 | 9800 |
| 2021-09-08 | 26.04 | $26.00 | 4000 |
| 2021-09-07 | 26.02 | $26.18 | 1500 |
| 2021-09-03 | 25.94 | $26.05 | 5900 |
| 2021-09-02 | 25.87 | $25.56 | 5500 |
| 2021-09-01 | 25.95 | $25.75 | 4300 |
| 2021-08-31 | 25.98 | $25.50 | 15700 |
| 2021-08-30 | 26.08 | $25.75 | 6300 |
| 2021-08-27 | 26.13 | $25.83 | 47700 |
| 2021-08-26 | 26.16 | $25.73 | 87200 |
| 2021-08-25 | 26.22 | $26.00 | 11500 |
| 2021-08-24 | 26.21 | $26.28 | 11800 |
| 2021-08-23 | 26.09 | $26.16 | 15100 |
| 2021-08-20 | 25.99 | $26.49 | 65900 |
| 2021-08-19 | 25.74 | $26.50 | 77700 |
| 2021-08-18 | 25.44 | $26.45 | 101700 |
| 2021-08-17 | 25.09 | $25.25 | 7800 |
| 2021-08-16 | 25.04 | $25.00 | 21200 |
| 2021-08-13 | 25.05 | $25.00 | 62300 |
| 2021-08-12 | 25.07 | $25.01 | 22700 |
| 2021-08-11 | 25.09 | $25.06 | 11400 |
| 2021-08-10 | 25.10 | $25.20 | 13900 |
| 2021-08-09 | 25.07 | $25.04 | 31000 |
| 2021-08-06 | 25.08 | $25.10 | 15000 |
| 2021-08-05 | 25.07 | $25.16 | 15100 |
| 2021-08-04 | 25.04 | $25.18 | 8000 |
| 2021-08-03 | 25.01 | $25.02 | 18700 |
| 2021-08-02 | 25.01 | $25.04 | 28100 |
| 2021-07-30 | 25.01 | $25.01 | 18900 |
| 2021-07-29 | 25.01 | $25.00 | 35200 |
| 2021-07-28 | 25.02 | $25.01 | 41500 |
| 2021-07-27 | 25.04 | $25.14 | 56500 |
| 2021-07-26 | 25.01 | $25.05 | 28900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.77
2026-07-23
Close Price
$23.05
Vol: 1966
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.09
Average
50.78
Maximum
78.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 57.77 | $23.05 | 1966 |
| 2026-07-22 | 58.34 | $23.07 | 4048 |
| 2026-07-21 | 57.95 | $23.05 | 4101 |
| 2026-07-20 | 58.21 | $23.06 | 5625 |
| 2026-07-17 | 62.75 | $23.23 | 1646 |
| 2026-07-16 | 64.73 | $23.30 | 4036 |
| 2026-07-15 | 63.96 | $23.25 | 3637 |
| 2026-07-14 | 63.35 | $23.21 | 1524 |
| 2026-07-13 | 63.20 | $23.20 | 4728 |
| 2026-07-10 | 60.15 | $23.00 | 8600 |
| 2026-07-09 | 62.62 | $23.10 | 226 |
| 2026-07-08 | 65.16 | $23.20 | 1139 |
| 2026-07-07 | 63.02 | $23.05 | 8800 |
| 2026-07-06 | 63.51 | $23.07 | 7600 |
| 2026-07-02 | 64.23 | $23.10 | 4704 |
| 2026-07-01 | 74.92 | $23.50 | 8000 |
| 2026-06-30 | 69.93 | $23.08 | 3525 |
| 2026-06-29 | 68.51 | $22.98 | 3400 |
| 2026-06-26 | 73.10 | $23.12 | 7803 |
| 2026-06-25 | 74.11 | $23.15 | 309 |
| 2026-06-24 | 72.42 | $23.01 | 9500 |
| 2026-06-23 | 76.48 | $23.13 | 14095 |
| 2026-06-22 | 76.16 | $23.10 | 9894 |
| 2026-06-18 | 69.68 | $22.60 | 7800 |
| 2026-06-17 | 67.13 | $22.45 | 500 |
| 2026-06-16 | 66.05 | $22.39 | 5002 |
| 2026-06-15 | 67.82 | $22.44 | 7343 |
| 2026-06-12 | 69.23 | $22.48 | 67060 |
| 2026-06-11 | 68.45 | $22.43 | 10042 |
| 2026-06-10 | 68.14 | $22.41 | 9500 |
| 2026-06-09 | 67.84 | $22.39 | 17120 |
| 2026-06-08 | 67.84 | $22.39 | 21940 |
| 2026-06-05 | 68.13 | $22.40 | 12700 |
| 2026-06-04 | 68.13 | $22.40 | 27300 |
| 2026-06-03 | 67.51 | $22.35 | 16300 |
| 2026-06-02 | 67.51 | $22.35 | 22900 |
| 2026-06-01 | 67.75 | $22.36 | 17409 |
| 2026-05-29 | 67.64 | $22.35 | 17214 |
| 2026-05-28 | 67.86 | $22.36 | 14606 |
| 2026-05-27 | 68.48 | $22.39 | 15900 |
| 2026-05-26 | 68.39 | $22.38 | 16800 |
| 2026-05-22 | 68.77 | $22.40 | 37500 |
| 2026-05-21 | 68.18 | $22.33 | 115400 |
| 2026-05-20 | 68.53 | $22.35 | 22221 |
| 2026-05-19 | 68.38 | $22.33 | 23614 |
| 2026-05-18 | 68.08 | $22.29 | 30100 |
| 2026-05-15 | 62.73 | $21.65 | 14333 |
| 2026-05-14 | 64.00 | $21.73 | 5900 |
| 2026-05-13 | 58.85 | $21.21 | 2000 |
| 2026-05-12 | 60.11 | $21.29 | 7048 |
| 2026-05-11 | 57.74 | $21.07 | 9306 |
| 2026-05-08 | 57.31 | $21.03 | 9000 |
| 2026-05-07 | 56.23 | $20.93 | 4500 |
| 2026-05-06 | 61.21 | $21.27 | 6400 |
| 2026-05-05 | 65.41 | $21.53 | 15890 |
| 2026-05-04 | 67.96 | $21.68 | 9724 |
| 2026-05-01 | 58.51 | $20.76 | 2300 |
| 2026-04-30 | 59.60 | $20.82 | 4100 |
| 2026-04-29 | 60.14 | $20.85 | 5452 |
| 2026-04-28 | 62.43 | $20.98 | 9784 |
| 2026-04-27 | 62.32 | $20.97 | 4941 |
| 2026-04-24 | 65.45 | $21.15 | 7800 |
| 2026-04-23 | 64.02 | $21.00 | 6507 |
| 2026-04-22 | 64.87 | $21.05 | 11326 |
| 2026-04-21 | 67.96 | $21.23 | 14913 |
| 2026-04-20 | 75.96 | $21.65 | 6520 |
| 2026-04-17 | 74.10 | $21.38 | 4836 |
| 2026-04-16 | 73.52 | $21.30 | 5800 |
| 2026-04-15 | 73.17 | $21.25 | 8600 |
| 2026-04-14 | 71.65 | $21.04 | 42178 |
| 2026-04-13 | 61.22 | $19.99 | 12081 |
| 2026-04-10 | 59.75 | $19.88 | 1419 |
| 2026-04-09 | 65.32 | $20.14 | 4300 |
| 2026-04-08 | 64.35 | $20.06 | 7600 |
| 2026-04-07 | 62.99 | $19.95 | 21923 |
| 2026-04-06 | 52.96 | $19.30 | 9715 |
| 2026-04-02 | 50.82 | $19.19 | 7217 |
| 2026-04-01 | 42.43 | $18.82 | 8903 |
| 2026-03-31 | 46.06 | $19.00 | 4400 |
| 2026-03-30 | 41.00 | $18.81 | 8188 |
| 2026-03-27 | 47.71 | $19.11 | 7324 |
| 2026-03-26 | 46.04 | $19.05 | 3960 |
| 2026-03-25 | 47.24 | $19.10 | 5700 |
| 2026-03-24 | 43.00 | $18.95 | 6034 |
| 2026-03-23 | 44.12 | $19.00 | 13515 |
| 2026-03-20 | 44.12 | $19.00 | 13100 |
| 2026-03-19 | 43.59 | $18.98 | 13900 |
| 2026-03-18 | 43.99 | $19.00 | 5306 |
| 2026-03-17 | 46.83 | $19.14 | 2818 |
| 2026-03-16 | 44.65 | $19.05 | 4700 |
| 2026-03-13 | 46.88 | $19.16 | 1615 |
| 2026-03-12 | 49.89 | $19.30 | 6100 |
| 2026-03-11 | 49.68 | $19.29 | 2047 |
| 2026-03-10 | 58.16 | $19.64 | 10917 |
| 2026-03-09 | 48.63 | $19.24 | 4800 |
| 2026-03-06 | 51.41 | $19.34 | 2410 |
| 2026-03-05 | 51.98 | $19.36 | 11700 |
| 2026-03-04 | 51.73 | $19.35 | 2000 |
| 2026-03-03 | 54.15 | $19.44 | 3412 |
| 2026-03-02 | 55.53 | $19.49 | 1700 |
| 2026-02-27 | 57.18 | $19.55 | 43200 |
| 2026-02-26 | 48.71 | $19.20 | 6100 |
| 2026-02-25 | 47.00 | $19.14 | 14802 |
| 2026-02-24 | 47.51 | $19.16 | 9000 |
| 2026-02-23 | 52.56 | $19.35 | 12107 |
| 2026-02-20 | 59.17 | $19.56 | 1500 |
| 2026-02-19 | 57.97 | $19.51 | 8015 |
| 2026-02-18 | 62.12 | $19.63 | 8700 |
| 2026-02-17 | 60.79 | $19.57 | 3200 |
| 2026-02-13 | 59.20 | $19.50 | 6849 |
| 2026-02-12 | 59.20 | $19.50 | 4046 |
| 2026-02-11 | 59.20 | $19.50 | 4000 |
| 2026-02-10 | 57.94 | $19.44 | 3511 |
| 2026-02-09 | 56.02 | $19.35 | 7200 |
| 2026-02-06 | 57.41 | $19.40 | 8117 |
| 2026-02-05 | 57.41 | $19.40 | 6822 |
| 2026-02-04 | 58.19 | $19.43 | 6500 |
| 2026-02-03 | 58.01 | $19.42 | 4446 |
| 2026-02-02 | 56.76 | $19.35 | 3000 |
| 2026-01-30 | 60.40 | $19.50 | 7700 |
| 2026-01-29 | 59.41 | $19.44 | 4200 |
| 2026-01-28 | 60.86 | $19.50 | 2502 |
| 2026-01-27 | 59.77 | $19.43 | 12400 |
| 2026-01-26 | 58.53 | $19.35 | 1422 |
| 2026-01-23 | 56.27 | $19.21 | 1846 |
| 2026-01-22 | 63.01 | $19.50 | 3100 |
| 2026-01-21 | 56.53 | $19.12 | 13010 |
| 2026-01-20 | 56.78 | $19.13 | 4100 |
| 2026-01-16 | 54.50 | $19.01 | 1007 |
| 2026-01-15 | 54.12 | $18.99 | 15300 |
| 2026-01-14 | 52.01 | $18.88 | 10000 |
| 2026-01-13 | 50.43 | $18.80 | 3001 |
| 2026-01-12 | 51.43 | $18.85 | 1024 |
| 2026-01-09 | 47.68 | $18.66 | 3808 |
| 2026-01-08 | 47.86 | $18.67 | 3857 |
| 2026-01-07 | 43.93 | $18.48 | 1845 |
| 2026-01-06 | 41.05 | $18.35 | 24218 |
| 2026-01-05 | 41.67 | $18.39 | 14500 |
| 2026-01-02 | 43.57 | $18.51 | 11432 |
| 2025-12-31 | 57.18 | $19.17 | 1546 |
| 2025-12-30 | 56.00 | $19.11 | 1513 |
| 2025-12-29 | 57.25 | $19.16 | 4004 |
| 2025-12-26 | 55.15 | $19.05 | 10700 |
| 2025-12-24 | 53.97 | $18.99 | 3066 |
| 2025-12-23 | 53.97 | $18.99 | 3611 |
| 2025-12-22 | 61.48 | $19.30 | 3100 |
| 2025-12-19 | 54.73 | $18.95 | 11400 |
| 2025-12-18 | 62.79 | $19.22 | 6100 |
| 2025-12-17 | 65.50 | $19.30 | 815 |
| 2025-12-16 | 70.97 | $19.45 | 2306 |
| 2025-12-15 | 70.02 | $19.39 | 9088 |
| 2025-12-12 | 67.85 | $19.26 | 1706 |
| 2025-12-11 | 70.46 | $19.33 | 4543 |
| 2025-12-10 | 70.46 | $19.33 | 3800 |
| 2025-12-09 | 70.46 | $19.33 | 7000 |
| 2025-12-08 | 71.47 | $19.36 | 5600 |
| 2025-12-05 | 69.83 | $19.24 | 18338 |
| 2025-12-04 | 68.08 | $19.12 | 6300 |
| 2025-12-03 | 67.49 | $19.08 | 5118 |
| 2025-12-02 | 70.94 | $19.19 | 40335 |
| 2025-12-01 | 68.58 | $19.02 | 15000 |
| 2025-11-28 | 60.28 | $18.56 | 2500 |
| 2025-11-26 | 60.28 | $18.56 | 1442 |
| 2025-11-25 | 56.69 | $18.40 | 7900 |
| 2025-11-24 | 54.99 | $18.33 | 3914 |
| 2025-11-21 | 53.00 | $18.25 | 3700 |
| 2025-11-20 | 53.56 | $18.27 | 3929 |
| 2025-11-19 | 55.24 | $18.33 | 7132 |
| 2025-11-18 | 57.22 | $18.40 | 8700 |
| 2025-11-17 | 57.01 | $18.39 | 4229 |
| 2025-11-14 | 58.93 | $18.46 | 6001 |
| 2025-11-13 | 59.74 | $18.49 | 1900 |
| 2025-11-12 | 58.28 | $18.41 | 1800 |
| 2025-11-11 | 56.39 | $18.31 | 4943 |
| 2025-11-10 | 52.95 | $18.14 | 5108 |
| 2025-11-07 | 52.54 | $18.12 | 9400 |
| 2025-11-06 | 52.33 | $18.11 | 2000 |
| 2025-11-05 | 51.15 | $18.05 | 2217 |
| 2025-11-04 | 51.36 | $18.06 | 5601 |
| 2025-11-03 | 48.67 | $17.92 | 2200 |
| 2025-10-31 | 51.77 | $18.08 | 9748 |
| 2025-10-30 | 48.46 | $17.91 | 1545 |
| 2025-10-29 | 48.26 | $17.90 | 6937 |
| 2025-10-28 | 48.79 | $17.93 | 3017 |
| 2025-10-27 | 48.61 | $17.92 | 5328 |
| 2025-10-24 | 47.19 | $17.84 | 1133 |
| 2025-10-23 | 49.81 | $18.00 | 3200 |
| 2025-10-22 | 49.47 | $17.98 | 2434 |
| 2025-10-21 | 49.79 | $18.00 | 8500 |
| 2025-10-20 | 52.14 | $18.15 | 6422 |
| 2025-10-17 | 47.25 | $17.84 | 2346 |
| 2025-10-16 | 47.25 | $17.84 | 3712 |
| 2025-10-15 | 49.30 | $17.98 | 5638 |
| 2025-10-14 | 48.23 | $17.91 | 4220 |
| 2025-10-13 | 50.70 | $18.08 | 13924 |
| 2025-10-10 | 45.91 | $17.77 | 3800 |
| 2025-10-09 | 46.60 | $17.82 | 3234 |
| 2025-10-08 | 48.41 | $17.95 | 6042 |
| 2025-10-07 | 48.96 | $17.99 | 3640 |
| 2025-10-06 | 49.91 | $18.06 | 6800 |
| 2025-10-03 | 52.40 | $18.24 | 6562 |
| 2025-10-02 | 63.20 | $18.89 | 4100 |
| 2025-10-01 | 60.33 | $18.65 | 8900 |
| 2025-09-30 | 60.70 | $18.67 | 6734 |
| 2025-09-29 | 60.59 | $18.66 | 4708 |
| 2025-09-26 | 61.98 | $18.74 | 4152 |
| 2025-09-25 | 60.13 | $18.57 | 2200 |
| 2025-09-24 | 59.36 | $18.50 | 9538 |
| 2025-09-23 | 63.72 | $18.76 | 9639 |
| 2025-09-22 | 64.94 | $18.83 | 10516 |
| 2025-09-19 | 64.38 | $18.77 | 6400 |
| 2025-09-18 | 59.62 | $18.30 | 2201 |
| 2025-09-17 | 61.28 | $18.40 | 11925 |
| 2025-09-16 | 55.53 | $17.91 | 6158 |
| 2025-09-15 | 58.74 | $18.10 | 5900 |
| 2025-09-12 | 57.51 | $18.00 | 4047 |
| 2025-09-11 | 64.85 | $18.40 | 6939 |
| 2025-09-10 | 63.18 | $18.25 | 5332 |
| 2025-09-09 | 60.94 | $18.06 | 9249 |
| 2025-09-08 | 62.85 | $18.16 | 2510 |
| 2025-09-05 | 62.40 | $18.12 | 4228 |
| 2025-09-04 | 62.08 | $18.09 | 6841 |
| 2025-09-03 | 65.30 | $18.27 | 3143 |
| 2025-09-02 | 63.50 | $18.09 | 4000 |
| 2025-08-29 | 62.26 | $17.97 | 6809 |
| 2025-08-28 | 66.37 | $18.20 | 8449 |
| 2025-08-27 | 69.40 | $18.36 | 3049 |
| 2025-08-26 | 72.55 | $18.52 | 12905 |
| 2025-08-25 | 71.63 | $18.40 | 4700 |
| 2025-08-22 | 74.18 | $18.53 | 9816 |
| 2025-08-21 | 72.15 | $18.25 | 5916 |
| 2025-08-20 | 77.30 | $18.50 | 23344 |
| 2025-08-19 | 77.24 | $18.49 | 39047 |
| 2025-08-18 | 76.88 | $18.43 | 18021 |
| 2025-08-15 | 71.99 | $17.73 | 8600 |
| 2025-08-14 | 70.47 | $17.55 | 17828 |
| 2025-08-13 | 70.47 | $17.55 | 6700 |
| 2025-08-12 | 71.84 | $17.62 | 9500 |
| 2025-08-11 | 73.39 | $17.70 | 27296 |
| 2025-08-08 | 70.77 | $17.35 | 9289 |
| 2025-08-07 | 69.46 | $17.19 | 28812 |
| 2025-08-06 | 74.40 | $17.44 | 23046 |
| 2025-08-05 | 67.00 | $16.61 | 21400 |
| 2025-08-04 | 64.03 | $16.36 | 12500 |
| 2025-08-01 | 61.09 | $16.14 | 4559 |
| 2025-07-31 | 65.97 | $16.35 | 11313 |
| 2025-07-30 | 69.22 | $16.48 | 4334 |
| 2025-07-29 | 74.02 | $16.66 | 6800 |
| 2025-07-28 | 71.41 | $16.41 | 6500 |
| 2025-07-25 | 71.19 | $16.39 | 2815 |
| 2025-07-24 | 71.08 | $16.38 | 11525 |
| 2025-07-23 | 72.34 | $16.43 | 13608 |
| 2025-07-22 | 71.28 | $16.32 | 10400 |
| 2025-07-21 | 70.39 | $16.23 | 14600 |
| 2025-07-18 | 67.87 | $15.99 | 3930 |
| 2025-07-17 | 65.80 | $15.81 | 4216 |
| 2025-07-16 | 63.96 | $15.66 | 12800 |
| 2025-07-15 | 64.85 | $15.70 | 16900 |
| 2025-07-14 | 62.38 | $15.50 | 10000 |
| 2025-07-11 | 60.67 | $15.37 | 7502 |
| 2025-07-10 | 61.28 | $15.40 | 7315 |
| 2025-07-09 | 63.29 | $15.50 | 22215 |
| 2025-07-08 | 58.07 | $15.10 | 13144 |
| 2025-07-07 | 59.27 | $15.16 | 6302 |
| 2025-07-03 | 60.06 | $15.20 | 4600 |
| 2025-07-02 | 69.75 | $15.64 | 30200 |
| 2025-07-01 | 67.23 | $15.42 | 11200 |
| 2025-06-30 | 61.27 | $14.99 | 7443 |
| 2025-06-27 | 64.37 | $15.11 | 23313 |
| 2025-06-26 | 74.22 | $15.44 | 21800 |
| 2025-06-25 | 73.64 | $15.39 | 7302 |
| 2025-06-24 | 72.94 | $15.33 | 7800 |
| 2025-06-23 | 68.63 | $15.00 | 15639 |
| 2025-06-20 | 64.00 | $14.72 | 2998 |
| 2025-06-18 | 64.00 | $14.72 | 8074 |
| 2025-06-17 | 60.63 | $14.54 | 3700 |
| 2025-06-16 | 60.63 | $14.54 | 3400 |
| 2025-06-13 | 59.29 | $14.47 | 3007 |
| 2025-06-12 | 59.29 | $14.47 | 6642 |
| 2025-06-11 | 59.82 | $14.49 | 2938 |
| 2025-06-10 | 59.82 | $14.49 | 3932 |
| 2025-06-09 | 59.66 | $14.48 | 10220 |
| 2025-06-06 | 55.79 | $14.25 | 3500 |
| 2025-06-05 | 55.79 | $14.25 | 3123 |
| 2025-06-04 | 55.79 | $14.25 | 5100 |
| 2025-06-03 | 54.82 | $14.19 | 4238 |
| 2025-06-02 | 54.82 | $14.19 | 3400 |
| 2025-05-30 | 51.80 | $14.00 | 3800 |
| 2025-05-29 | 49.26 | $13.85 | 23200 |
| 2025-05-28 | 46.59 | $13.70 | 10801 |
| 2025-05-27 | 43.77 | $13.55 | 8000 |
| 2025-05-23 | 47.76 | $13.80 | 3233 |
| 2025-05-22 | 47.76 | $13.80 | 1100 |
| 2025-05-21 | 46.16 | $13.71 | 2401 |
| 2025-05-20 | 50.03 | $13.95 | 1500 |
| 2025-05-19 | 48.49 | $13.86 | 7300 |
| 2025-05-16 | 47.30 | $13.79 | 2300 |
| 2025-05-15 | 47.75 | $13.82 | 10300 |
| 2025-05-14 | 48.18 | $13.85 | 15200 |
| 2025-05-13 | 48.61 | $13.88 | 9700 |
| 2025-05-12 | 48.46 | $13.87 | 14210 |
| 2025-05-09 | 47.63 | $13.81 | 15128 |
| 2025-05-08 | 46.82 | $13.75 | 8200 |
| 2025-05-07 | 52.37 | $14.18 | 8009 |
| 2025-05-06 | 51.99 | $14.15 | 1700 |
| 2025-05-05 | 51.75 | $14.13 | 1800 |
| 2025-05-02 | 46.35 | $13.71 | 1325 |
| 2025-05-01 | 46.35 | $13.71 | 4100 |
| 2025-04-30 | 50.48 | $14.05 | 3900 |
| 2025-04-29 | 49.98 | $14.01 | 3216 |
| 2025-04-28 | 51.58 | $14.14 | 3645 |
| 2025-04-25 | 49.94 | $14.00 | 5841 |
| 2025-04-24 | 53.38 | $14.28 | 700 |
| 2025-04-23 | 51.92 | $14.15 | 4700 |
| 2025-04-22 | 49.00 | $13.90 | 12700 |
| 2025-04-21 | 50.16 | $14.00 | 4000 |
| 2025-04-17 | 45.92 | $13.65 | 4941 |
| 2025-04-16 | 48.14 | $13.85 | 3936 |
| 2025-04-15 | 44.29 | $13.55 | 8445 |
| 2025-04-14 | 49.14 | $13.97 | 56900 |
| 2025-04-11 | 43.86 | $13.59 | 4341 |
| 2025-04-10 | 43.27 | $13.55 | 3915 |
| 2025-04-09 | 36.11 | $13.10 | 14046 |
| 2025-04-08 | 33.44 | $12.95 | 11200 |
| 2025-04-07 | 25.81 | $12.56 | 15300 |
| 2025-04-04 | 30.10 | $13.07 | 38524 |
| 2025-04-03 | 46.30 | $14.20 | 10800 |
| 2025-04-02 | 53.29 | $14.49 | 5000 |
| 2025-04-01 | 52.58 | $14.46 | 1500 |
| 2025-03-31 | 52.13 | $14.44 | 14214 |
| 2025-03-28 | 51.23 | $14.40 | 5200 |
| 2025-03-27 | 52.16 | $14.44 | 3121 |
| 2025-03-26 | 54.25 | $14.53 | 7002 |
| 2025-03-25 | 53.26 | $14.48 | 5746 |
| 2025-03-24 | 50.62 | $14.35 | 3548 |
| 2025-03-21 | 46.19 | $14.15 | 5746 |
| 2025-03-20 | 50.97 | $14.37 | 1300 |
| 2025-03-19 | 48.92 | $14.28 | 7543 |
| 2025-03-18 | 47.04 | $14.20 | 8000 |
| 2025-03-17 | 48.09 | $14.25 | 7340 |
| 2025-03-14 | 46.97 | $14.20 | 9818 |
| 2025-03-13 | 41.43 | $13.97 | 9433 |
| 2025-03-12 | 43.69 | $14.09 | 3911 |
| 2025-03-11 | 42.95 | $14.06 | 4415 |
| 2025-03-10 | 44.62 | $14.15 | 4349 |
| 2025-03-07 | 44.16 | $14.13 | 8105 |
| 2025-03-06 | 44.51 | $14.15 | 2600 |
| 2025-03-05 | 45.19 | $14.19 | 6429 |
| 2025-03-04 | 42.48 | $14.06 | 9700 |
| 2025-03-03 | 48.84 | $14.42 | 9600 |
| 2025-02-28 | 48.02 | $14.38 | 7216 |
| 2025-02-27 | 48.39 | $14.40 | 2200 |
| 2025-02-26 | 46.43 | $14.30 | 16229 |
| 2025-02-25 | 42.94 | $14.13 | 8216 |
| 2025-02-24 | 46.31 | $14.33 | 10300 |
| 2025-02-21 | 47.38 | $14.39 | 8900 |
| 2025-02-20 | 47.38 | $14.39 | 2721 |
| 2025-02-19 | 47.38 | $14.39 | 12000 |
| 2025-02-18 | 42.48 | $14.13 | 6000 |
| 2025-02-14 | 39.81 | $14.00 | 6800 |
| 2025-02-13 | 38.78 | $13.95 | 9918 |
| 2025-02-12 | 38.78 | $13.95 | 15900 |
| 2025-02-11 | 38.78 | $13.95 | 12400 |
| 2025-02-10 | 38.60 | $13.94 | 6600 |
| 2025-02-07 | 38.60 | $13.94 | 10100 |
| 2025-02-06 | 38.10 | $13.91 | 12500 |
| 2025-02-05 | 38.49 | $13.95 | 17842 |
| 2025-02-04 | 39.66 | $14.07 | 26946 |
| 2025-02-03 | 38.33 | $13.98 | 30514 |
| 2025-01-31 | 39.15 | $14.07 | 39100 |
| 2025-01-30 | 40.81 | $14.25 | 52100 |
| 2025-01-29 | 40.81 | $14.25 | 43800 |
| 2025-01-28 | 48.33 | $14.98 | 8200 |
| 2025-01-27 | 49.76 | $15.10 | 3641 |
| 2025-01-24 | 52.33 | $15.31 | 32200 |
| 2025-01-23 | 48.60 | $15.00 | 8500 |
| 2025-01-22 | 46.95 | $14.87 | 31808 |
| 2025-01-21 | 49.88 | $15.12 | 50641 |
| 2025-01-17 | 51.47 | $15.25 | 4200 |
| 2025-01-16 | 49.10 | $15.05 | 11343 |
| 2025-01-15 | 49.56 | $15.09 | 29000 |
| 2025-01-14 | 41.65 | $14.48 | 7200 |
| 2025-01-13 | 43.12 | $14.62 | 17600 |
| 2025-01-10 | 44.40 | $14.74 | 24400 |
| 2025-01-08 | 39.26 | $14.38 | 7314 |
| 2025-01-07 | 39.46 | $14.40 | 9542 |
| 2025-01-06 | 40.69 | $14.53 | 14566 |
| 2025-01-03 | 42.33 | $14.70 | 8112 |
| 2025-01-02 | 47.47 | $15.18 | 6400 |
| 2024-12-31 | 41.88 | $14.78 | 28600 |
| 2024-12-30 | 38.79 | $14.58 | 32602 |
| 2024-12-27 | 42.67 | $14.94 | 7824 |
| 2024-12-26 | 43.24 | $14.99 | 19700 |
| 2024-12-24 | 41.30 | $14.86 | 9900 |
| 2024-12-23 | 41.51 | $14.88 | 25400 |
| 2024-12-20 | 30.20 | $14.20 | 18500 |
| 2024-12-19 | 32.29 | $14.44 | 22700 |
| 2024-12-18 | 29.78 | $14.31 | 16400 |
| 2024-12-17 | 30.53 | $14.40 | 50800 |
| 2024-12-16 | 35.37 | $14.92 | 20000 |
| 2024-12-13 | 41.09 | $15.40 | 13700 |
| 2024-12-12 | 46.95 | $15.79 | 21500 |
| 2024-12-11 | 49.17 | $15.92 | 12900 |
| 2024-12-10 | 49.51 | $15.94 | 16000 |
| 2024-12-09 | 52.64 | $16.12 | 25900 |
| 2024-12-06 | 44.92 | $15.70 | 2900 |
| 2024-12-05 | 43.88 | $15.65 | 14900 |
| 2024-12-04 | 40.48 | $15.49 | 6500 |
| 2024-12-03 | 44.66 | $15.75 | 11700 |
| 2024-12-02 | 45.34 | $15.79 | 12500 |
| 2024-11-29 | 48.71 | $15.98 | 1300 |
| 2024-11-27 | 43.23 | $15.72 | 8500 |
| 2024-11-26 | 39.45 | $15.56 | 6600 |
| 2024-11-25 | 41.76 | $15.70 | 12700 |
| 2024-11-22 | 41.53 | $15.69 | 6400 |
| 2024-11-21 | 46.86 | $15.99 | 3500 |
| 2024-11-20 | 46.20 | $15.96 | 1800 |
| 2024-11-19 | 42.61 | $15.80 | 16100 |
| 2024-11-18 | 49.02 | $16.13 | 9900 |
| 2024-11-15 | 50.78 | $16.21 | 7700 |
| 2024-11-14 | 51.66 | $16.25 | 30200 |
| 2024-11-13 | 49.37 | $16.14 | 3800 |
| 2024-11-12 | 50.19 | $16.18 | 4500 |
| 2024-11-11 | 53.59 | $16.34 | 9000 |
| 2024-11-08 | 54.46 | $16.38 | 3600 |
| 2024-11-07 | 57.82 | $16.53 | 8800 |
| 2024-11-06 | 52.43 | $16.24 | 6900 |
| 2024-11-05 | 53.32 | $16.28 | 11000 |
| 2024-11-04 | 51.15 | $16.17 | 15800 |
| 2024-11-01 | 48.23 | $16.03 | 13200 |
| 2024-10-31 | 52.72 | $16.24 | 11500 |
| 2024-10-30 | 52.52 | $16.23 | 5300 |
| 2024-10-29 | 52.94 | $16.25 | 21600 |
| 2024-10-28 | 53.56 | $16.28 | 6500 |
| 2024-10-25 | 53.21 | $16.26 | 12400 |
| 2024-10-24 | 55.57 | $16.38 | 3900 |
| 2024-10-23 | 55.96 | $16.40 | 6200 |
| 2024-10-22 | 56.92 | $16.45 | 4500 |
| 2024-10-21 | 58.63 | $16.54 | 2900 |
| 2024-10-18 | 59.96 | $16.61 | 9200 |
| 2024-10-17 | 55.73 | $16.30 | 7300 |
| 2024-10-16 | 56.83 | $16.36 | 9200 |
| 2024-10-15 | 53.79 | $16.15 | 7500 |
| 2024-10-14 | 55.02 | $16.22 | 6600 |
| 2024-10-11 | 56.78 | $16.32 | 11900 |
| 2024-10-10 | 56.11 | $16.27 | 6400 |
| 2024-10-09 | 53.52 | $16.08 | 9000 |
| 2024-10-08 | 54.98 | $16.17 | 7000 |
| 2024-10-07 | 58.52 | $16.38 | 3900 |
| 2024-10-04 | 58.86 | $16.40 | 26000 |
| 2024-10-03 | 72.08 | $17.06 | 44300 |
| 2024-10-02 | 67.33 | $16.61 | 11300 |
| 2024-10-01 | 65.73 | $16.48 | 15100 |
| 2024-09-30 | 70.53 | $16.67 | 8800 |
| 2024-09-27 | 71.31 | $16.70 | 12800 |
| 2024-09-26 | 71.31 | $16.70 | 15100 |
| 2024-09-25 | 70.12 | $16.58 | 36300 |
| 2024-09-24 | 67.07 | $16.30 | 39200 |
| 2024-09-23 | 59.36 | $15.75 | 11300 |
| 2024-09-20 | 60.83 | $15.81 | 6900 |
| 2024-09-19 | 60.83 | $15.81 | 12300 |
| 2024-09-18 | 60.24 | $15.77 | 6700 |
| 2024-09-17 | 57.31 | $15.58 | 32000 |
| 2024-09-16 | 66.93 | $15.97 | 3700 |
| 2024-09-13 | 64.46 | $15.80 | 10400 |
| 2024-09-12 | 64.16 | $15.78 | 5200 |
| 2024-09-11 | 65.20 | $15.82 | 3300 |
| 2024-09-10 | 62.60 | $15.64 | 10500 |
| 2024-09-09 | 58.15 | $15.37 | 3900 |
| 2024-09-06 | 58.64 | $15.39 | 4200 |
| 2024-09-05 | 57.09 | $15.30 | 10100 |
| 2024-09-04 | 59.20 | $15.39 | 14900 |
| 2024-09-03 | 55.75 | $15.19 | 9000 |
| 2024-08-30 | 58.32 | $15.30 | 14500 |
| 2024-08-29 | 58.16 | $15.29 | 6500 |
| 2024-08-28 | 57.67 | $15.26 | 13600 |
| 2024-08-27 | 57.52 | $15.25 | 26400 |
| 2024-08-26 | 52.18 | $14.93 | 5700 |
| 2024-08-23 | 53.58 | $15.00 | 10000 |
| 2024-08-22 | 53.24 | $14.98 | 300 |
| 2024-08-21 | 53.61 | $15.00 | 1600 |
| 2024-08-20 | 53.61 | $15.00 | 14400 |
| 2024-08-19 | 52.10 | $14.90 | 5600 |
| 2024-08-16 | 52.92 | $14.95 | 7100 |
| 2024-08-15 | 50.39 | $14.78 | 3900 |
| 2024-08-14 | 51.31 | $14.84 | 22100 |
| 2024-08-13 | 50.01 | $14.75 | 13200 |
| 2024-08-12 | 52.07 | $14.89 | 24300 |
| 2024-08-09 | 51.80 | $14.87 | 30900 |
| 2024-08-08 | 57.32 | $15.23 | 15000 |
| 2024-08-07 | 54.09 | $14.98 | 19500 |
| 2024-08-06 | 50.70 | $14.74 | 8000 |
| 2024-08-05 | 44.33 | $14.35 | 29100 |
| 2024-08-02 | 49.46 | $14.68 | 16600 |
| 2024-08-01 | 53.00 | $14.88 | 5200 |
| 2024-07-31 | 51.68 | $14.80 | 9900 |
| 2024-07-30 | 49.16 | $14.65 | 2800 |
| 2024-07-29 | 49.65 | $14.68 | 4000 |
| 2024-07-26 | 45.31 | $14.43 | 5900 |
| 2024-07-25 | 49.18 | $14.67 | 4500 |
| 2024-07-24 | 50.55 | $14.75 | 3100 |
| 2024-07-23 | 50.38 | $14.74 | 5100 |
| 2024-07-22 | 51.35 | $14.80 | 7900 |
| 2024-07-19 | 46.82 | $14.52 | 5000 |
| 2024-07-18 | 49.64 | $14.70 | 3600 |
| 2024-07-17 | 52.66 | $14.88 | 11200 |
| 2024-07-16 | 47.05 | $14.55 | 15400 |
| 2024-07-15 | 48.54 | $14.64 | 20500 |
| 2024-07-12 | 49.54 | $14.70 | 5800 |
| 2024-07-11 | 42.45 | $14.32 | 4500 |
| 2024-07-10 | 41.21 | $14.26 | 5800 |
| 2024-07-09 | 42.07 | $14.32 | 3000 |
| 2024-07-08 | 44.11 | $14.46 | 17400 |
| 2024-07-05 | 46.73 | $14.63 | 16700 |
| 2024-07-03 | 50.04 | $14.83 | 1300 |
| 2024-07-02 | 45.04 | $14.56 | 8200 |
| 2024-07-01 | 43.85 | $14.50 | 11000 |
| 2024-06-28 | 44.46 | $14.54 | 13800 |
| 2024-06-27 | 46.45 | $14.67 | 13800 |
| 2024-06-26 | 51.68 | $14.98 | 6200 |
| 2024-06-25 | 48.48 | $14.80 | 10800 |
| 2024-06-24 | 50.61 | $14.92 | 4900 |
| 2024-06-21 | 45.71 | $14.66 | 4000 |
| 2024-06-20 | 48.71 | $14.83 | 4800 |
| 2024-06-18 | 48.52 | $14.82 | 7500 |
| 2024-06-17 | 48.16 | $14.80 | 8900 |
| 2024-06-14 | 51.43 | $14.99 | 5100 |
| 2024-06-13 | 50.76 | $14.95 | 2800 |
| 2024-06-12 | 49.43 | $14.87 | 7100 |
| 2024-06-11 | 51.06 | $14.97 | 4800 |
| 2024-06-10 | 46.55 | $14.70 | 3000 |
| 2024-06-07 | 47.95 | $14.79 | 4600 |
| 2024-06-06 | 44.60 | $14.60 | 12200 |
| 2024-06-05 | 52.14 | $15.05 | 4800 |
| 2024-06-04 | 49.24 | $14.89 | 11900 |
| 2024-06-03 | 53.26 | $15.10 | 4100 |
| 2024-05-31 | 50.13 | $14.93 | 7700 |
| 2024-05-30 | 55.08 | $15.17 | 1200 |
| 2024-05-29 | 53.63 | $15.09 | 3000 |
| 2024-05-28 | 51.00 | $14.95 | 19400 |
| 2024-05-24 | 50.04 | $14.90 | 3600 |
| 2024-05-23 | 49.29 | $14.86 | 2500 |
| 2024-05-22 | 50.75 | $14.94 | 4200 |
| 2024-05-21 | 48.01 | $14.79 | 12900 |
| 2024-05-20 | 41.86 | $14.49 | 4600 |
| 2024-05-17 | 41.20 | $14.46 | 5200 |
| 2024-05-16 | 42.58 | $14.55 | 1700 |
| 2024-05-15 | 44.96 | $14.70 | 6900 |
| 2024-05-14 | 40.53 | $14.49 | 3000 |
| 2024-05-13 | 38.52 | $14.40 | 12700 |
| 2024-05-10 | 42.46 | $14.66 | 1100 |
| 2024-05-09 | 44.11 | $14.76 | 4900 |
| 2024-05-08 | 41.75 | $14.65 | 4700 |
| 2024-05-07 | 43.01 | $14.73 | 7400 |
| 2024-05-06 | 44.11 | $14.80 | 3300 |
| 2024-05-03 | 40.81 | $14.64 | 7000 |
| 2024-05-02 | 41.69 | $14.70 | 7100 |
| 2024-05-01 | 41.97 | $14.72 | 4400 |
| 2024-04-30 | 38.36 | $14.54 | 3100 |
| 2024-04-29 | 38.49 | $14.55 | 3200 |
| 2024-04-26 | 38.85 | $14.58 | 4900 |
| 2024-04-25 | 39.33 | $14.62 | 12700 |
| 2024-04-24 | 38.26 | $14.56 | 2900 |
| 2024-04-23 | 39.24 | $14.65 | 4700 |
| 2024-04-22 | 39.78 | $14.70 | 11500 |
| 2024-04-19 | 40.42 | $14.76 | 8900 |
| 2024-04-18 | 41.90 | $14.90 | 2300 |
| 2024-04-17 | 44.68 | $15.15 | 7000 |
| 2024-04-16 | 43.54 | $15.07 | 3200 |
| 2024-04-15 | 44.41 | $15.15 | 3400 |
| 2024-04-12 | 43.74 | $15.10 | 7400 |
| 2024-04-11 | 43.10 | $15.05 | 17100 |
| 2024-04-10 | 46.67 | $15.40 | 16400 |
| 2024-04-09 | 48.30 | $15.55 | 15400 |
| 2024-04-08 | 46.03 | $15.36 | 14400 |
| 2024-04-05 | 50.83 | $15.79 | 3500 |
| 2024-04-04 | 48.95 | $15.63 | 10300 |
| 2024-04-03 | 54.80 | $16.10 | 18900 |
| 2024-04-02 | 56.44 | $16.22 | 8500 |
| 2024-04-01 | 58.66 | $16.38 | 18700 |
| 2024-03-28 | 50.03 | $15.64 | 11400 |
| 2024-03-27 | 56.89 | $16.09 | 2800 |
| 2024-03-26 | 56.13 | $16.03 | 2800 |
| 2024-03-25 | 56.13 | $16.03 | 5200 |
| 2024-03-22 | 55.05 | $15.94 | 5200 |
| 2024-03-21 | 59.19 | $16.21 | 8600 |
| 2024-03-20 | 57.39 | $16.05 | 27500 |
| 2024-03-19 | 54.40 | $15.80 | 19600 |
| 2024-03-18 | 51.96 | $15.61 | 5000 |
| 2024-03-15 | 53.83 | $15.74 | 3400 |
| 2024-03-14 | 52.07 | $15.60 | 4100 |
| 2024-03-13 | 52.07 | $15.60 | 1800 |
| 2024-03-12 | 50.98 | $15.51 | 9800 |
| 2024-03-11 | 48.39 | $15.30 | 12600 |
| 2024-03-08 | 50.95 | $15.51 | 4300 |
| 2024-03-07 | 45.61 | $15.10 | 12900 |
| 2024-03-06 | 46.43 | $15.17 | 7000 |
| 2024-03-05 | 46.89 | $15.21 | 27600 |
| 2024-03-04 | 46.51 | $15.18 | 18100 |
| 2024-03-01 | 49.50 | $15.45 | 22500 |
| 2024-02-29 | 49.39 | $15.44 | 1900 |
| 2024-02-28 | 46.14 | $15.16 | 12400 |
| 2024-02-27 | 48.13 | $15.35 | 15400 |
| 2024-02-26 | 49.74 | $15.50 | 5100 |
| 2024-02-23 | 50.82 | $15.60 | 8100 |
| 2024-02-22 | 50.82 | $15.60 | 20600 |
| 2024-02-21 | 46.08 | $15.15 | 13000 |
| 2024-02-20 | 49.07 | $15.45 | 3900 |
| 2024-02-16 | 49.58 | $15.50 | 5900 |
| 2024-02-15 | 51.10 | $15.65 | 8500 |
| 2024-02-14 | 47.77 | $15.32 | 9800 |
| 2024-02-13 | 49.21 | $15.47 | 4800 |
| 2024-02-12 | 52.54 | $15.80 | 19000 |
| 2024-02-09 | 53.59 | $15.90 | 11600 |
| 2024-02-08 | 51.67 | $15.69 | 5100 |
| 2024-02-07 | 54.63 | $15.98 | 8700 |
| 2024-02-06 | 52.40 | $15.73 | 7100 |
| 2024-02-05 | 51.03 | $15.58 | 10600 |
| 2024-02-02 | 54.72 | $15.95 | 8000 |
| 2024-02-01 | 55.03 | $15.98 | 12500 |
| 2024-01-31 | 54.54 | $15.92 | 2900 |
| 2024-01-30 | 57.69 | $16.24 | 7400 |
| 2024-01-29 | 56.42 | $16.07 | 15700 |
| 2024-01-26 | 59.52 | $16.38 | 18000 |
| 2024-01-25 | 57.96 | $16.16 | 4200 |
| 2024-01-24 | 57.89 | $16.15 | 3000 |
| 2024-01-23 | 56.73 | $15.98 | 10400 |
| 2024-01-22 | 56.91 | $16.00 | 10300 |
| 2024-01-19 | 53.86 | $15.55 | 6600 |
| 2024-01-18 | 55.43 | $15.74 | 6700 |
| 2024-01-17 | 55.84 | $15.79 | 3500 |
| 2024-01-16 | 55.28 | $15.70 | 7400 |
| 2024-01-12 | 53.40 | $15.40 | 2600 |
| 2024-01-11 | 55.54 | $15.69 | 2900 |
| 2024-01-10 | 54.59 | $15.53 | 20300 |
| 2024-01-09 | 57.06 | $15.87 | 26600 |
| 2024-01-08 | 55.66 | $15.62 | 12200 |
| 2024-01-05 | 60.31 | $16.24 | 27600 |
| 2024-01-04 | 59.05 | $16.00 | 10500 |
| 2024-01-03 | 67.23 | $16.97 | 25400 |
| 2024-01-02 | 67.51 | $17.00 | 29500 |
| 2023-12-29 | 64.32 | $16.31 | 14100 |
| 2023-12-28 | 65.38 | $16.43 | 31800 |
| 2023-12-27 | 61.79 | $15.71 | 25400 |
| 2023-12-26 | 62.48 | $15.79 | 31800 |
| 2023-12-22 | 58.97 | $15.14 | 19300 |
| 2023-12-21 | 55.71 | $14.60 | 7500 |
| 2023-12-20 | 56.42 | $14.69 | 22700 |
| 2023-12-19 | 56.37 | $14.68 | 23500 |
| 2023-12-18 | 58.00 | $14.90 | 22300 |
| 2023-12-15 | 61.79 | $15.39 | 36500 |
| 2023-12-14 | 53.12 | $13.93 | 13700 |
| 2023-12-13 | 50.10 | $13.52 | 24600 |
| 2023-12-12 | 45.90 | $13.00 | 19000 |
| 2023-12-11 | 45.06 | $12.90 | 22700 |
| 2023-12-08 | 42.68 | $12.62 | 15300 |
| 2023-12-07 | 43.51 | $12.75 | 10000 |
| 2023-12-06 | 43.43 | $12.74 | 17600 |
| 2023-12-05 | 43.05 | $12.69 | 26300 |
| 2023-12-04 | 43.90 | $12.84 | 15600 |
| 2023-12-01 | 45.20 | $13.07 | 23400 |
| 2023-11-30 | 46.69 | $13.33 | 3500 |
| 2023-11-29 | 44.83 | $13.05 | 14900 |
| 2023-11-28 | 42.59 | $12.72 | 13900 |
| 2023-11-27 | 45.81 | $13.32 | 10300 |
| 2023-11-24 | 46.64 | $13.47 | 8800 |
| 2023-11-22 | 45.25 | $13.25 | 1400 |
| 2023-11-21 | 44.50 | $13.13 | 8300 |
| 2023-11-20 | 43.64 | $12.99 | 8100 |
| 2023-11-17 | 43.10 | $12.90 | 15000 |
| 2023-11-16 | 47.50 | $13.82 | 13300 |
| 2023-11-15 | 46.82 | $13.70 | 16700 |
| 2023-11-14 | 48.85 | $14.11 | 41100 |
| 2023-11-13 | 36.33 | $12.15 | 28000 |
| 2023-11-10 | 36.95 | $12.29 | 12300 |
| 2023-11-09 | 39.24 | $12.80 | 7800 |
| 2023-11-08 | 39.79 | $12.92 | 6800 |
| 2023-11-07 | 36.09 | $12.40 | 16500 |
| 2023-11-06 | 36.09 | $12.40 | 14900 |
| 2023-11-03 | 39.55 | $13.22 | 8500 |
| 2023-11-02 | 35.92 | $12.71 | 18500 |
| 2023-11-01 | 37.00 | $12.97 | 13800 |
| 2023-10-31 | 35.51 | $12.76 | 11100 |
| 2023-10-30 | 36.05 | $12.90 | 6600 |
| 2023-10-27 | 37.52 | $13.28 | 19600 |
| 2023-10-26 | 29.02 | $12.10 | 70000 |
| 2023-10-25 | 19.09 | $10.98 | 71700 |
| 2023-10-24 | 24.72 | $12.90 | 17300 |
| 2023-10-23 | 27.31 | $13.55 | 24600 |
| 2023-10-20 | 28.22 | $13.76 | 4900 |
| 2023-10-19 | 32.24 | $14.59 | 30700 |
| 2023-10-18 | 38.07 | $15.53 | 19100 |
| 2023-10-17 | 45.98 | $16.47 | 5200 |
| 2023-10-16 | 46.77 | $16.55 | 7600 |
| 2023-10-13 | 47.25 | $16.60 | 16000 |
| 2023-10-12 | 48.67 | $16.75 | 4800 |
| 2023-10-11 | 46.85 | $16.57 | 4800 |
| 2023-10-10 | 43.45 | $16.25 | 5200 |
| 2023-10-09 | 47.21 | $16.67 | 3200 |
| 2023-10-06 | 47.39 | $16.69 | 7500 |
| 2023-10-05 | 45.88 | $16.54 | 8600 |
| 2023-10-04 | 51.94 | $17.18 | 13600 |
| 2023-10-03 | 51.56 | $17.14 | 15000 |
| 2023-10-02 | 49.86 | $16.96 | 18400 |
| 2023-09-29 | 47.84 | $16.75 | 6400 |
| 2023-09-28 | 49.75 | $16.96 | 10500 |
| 2023-09-27 | 49.84 | $16.97 | 3400 |
| 2023-09-26 | 48.70 | $16.84 | 9200 |
| 2023-09-25 | 53.12 | $17.34 | 1400 |
| 2023-09-22 | 53.12 | $17.34 | 8000 |
| 2023-09-21 | 50.26 | $16.99 | 7200 |
| 2023-09-20 | 49.77 | $16.93 | 6000 |
| 2023-09-19 | 51.82 | $17.18 | 4500 |
| 2023-09-18 | 48.34 | $16.75 | 5100 |
| 2023-09-15 | 48.34 | $16.75 | 4800 |
| 2023-09-14 | 52.13 | $17.23 | 12400 |
| 2023-09-13 | 43.32 | $16.23 | 11900 |
| 2023-09-12 | 48.40 | $16.83 | 7200 |
| 2023-09-11 | 44.48 | $16.45 | 6100 |
| 2023-09-08 | 45.26 | $16.54 | 4900 |
| 2023-09-07 | 44.65 | $16.48 | 10300 |
| 2023-09-06 | 41.56 | $16.18 | 6400 |
| 2023-09-05 | 42.54 | $16.31 | 6300 |
| 2023-09-01 | 41.94 | $16.25 | 8500 |
| 2023-08-31 | 41.65 | $16.22 | 3400 |
| 2023-08-30 | 43.71 | $16.52 | 6400 |
| 2023-08-29 | 49.02 | $17.21 | 18400 |
| 2023-08-28 | 36.09 | $16.00 | 13200 |
| 2023-08-25 | 37.82 | $16.23 | 4600 |
| 2023-08-24 | 38.51 | $16.32 | 3700 |
| 2023-08-23 | 38.58 | $16.33 | 5800 |
| 2023-08-22 | 38.02 | $16.28 | 6800 |
| 2023-08-21 | 32.97 | $15.85 | 6800 |
| 2023-08-18 | 35.87 | $16.30 | 25400 |
| 2023-08-17 | 39.88 | $16.84 | 6800 |
| 2023-08-16 | 44.71 | $17.39 | 2600 |
| 2023-08-15 | 46.46 | $17.57 | 11100 |
| 2023-08-14 | 47.04 | $17.63 | 6100 |
| 2023-08-11 | 44.85 | $17.43 | 10100 |
| 2023-08-10 | 49.20 | $17.88 | 9200 |
| 2023-08-09 | 50.23 | $17.98 | 2800 |
| 2023-08-08 | 42.85 | $17.33 | 7700 |
| 2023-08-07 | 44.19 | $17.47 | 15400 |
| 2023-08-04 | 52.69 | $18.23 | 2400 |
| 2023-08-03 | 52.23 | $18.19 | 7700 |
| 2023-08-02 | 48.29 | $17.86 | 1200 |
| 2023-08-01 | 47.80 | $17.82 | 6900 |
| 2023-07-31 | 49.72 | $17.99 | 7200 |
| 2023-07-28 | 49.83 | $18.00 | 2800 |
| 2023-07-27 | 49.29 | $17.95 | 8200 |
| 2023-07-26 | 47.46 | $17.78 | 6100 |
| 2023-07-25 | 47.13 | $17.75 | 7300 |
| 2023-07-24 | 49.03 | $17.95 | 8600 |
| 2023-07-21 | 48.54 | $17.90 | 4600 |
| 2023-07-20 | 48.99 | $17.95 | 1700 |
| 2023-07-19 | 47.42 | $17.78 | 15400 |
| 2023-07-18 | 47.42 | $17.78 | 10100 |
| 2023-07-17 | 50.47 | $18.15 | 12200 |
| 2023-07-14 | 51.58 | $18.28 | 4000 |
| 2023-07-13 | 51.11 | $18.22 | 4700 |
| 2023-07-12 | 52.40 | $18.38 | 11300 |
| 2023-07-11 | 47.26 | $17.73 | 11600 |
| 2023-07-10 | 53.51 | $18.47 | 11500 |
| 2023-07-07 | 53.69 | $18.49 | 9900 |
| 2023-07-06 | 51.98 | $18.27 | 11900 |
| 2023-07-05 | 53.08 | $18.40 | 10800 |
| 2023-07-03 | 60.89 | $19.23 | 9200 |
| 2023-06-30 | 57.06 | $18.70 | 16000 |
| 2023-06-29 | 49.09 | $17.81 | 17700 |
| 2023-06-28 | 45.19 | $17.45 | 3500 |
| 2023-06-27 | 45.65 | $17.50 | 6000 |
| 2023-06-26 | 49.60 | $17.91 | 16200 |
| 2023-06-23 | 49.80 | $17.93 | 4800 |
| 2023-06-22 | 49.51 | $17.90 | 9100 |
| 2023-06-21 | 48.48 | $17.79 | 7700 |
| 2023-06-20 | 47.55 | $17.69 | 6200 |
| 2023-06-16 | 46.45 | $17.57 | 7300 |
| 2023-06-15 | 45.63 | $17.48 | 14700 |
| 2023-06-14 | 45.54 | $17.47 | 6300 |
| 2023-06-13 | 49.88 | $18.04 | 14100 |
| 2023-06-12 | 44.12 | $17.39 | 5200 |
| 2023-06-09 | 47.04 | $17.76 | 17700 |
| 2023-06-08 | 50.21 | $18.13 | 20700 |
| 2023-06-07 | 45.60 | $17.64 | 8600 |
| 2023-06-06 | 40.95 | $17.20 | 2700 |
| 2023-06-05 | 41.80 | $17.31 | 2000 |
| 2023-06-02 | 38.61 | $17.02 | 9900 |
| 2023-06-01 | 33.08 | $16.56 | 2400 |
| 2023-05-31 | 29.68 | $16.30 | 11800 |
| 2023-05-30 | 31.18 | $16.56 | 10600 |
| 2023-05-26 | 32.95 | $16.85 | 3700 |
| 2023-05-25 | 35.18 | $17.19 | 7000 |
| 2023-05-24 | 38.29 | $17.62 | 700 |
| 2023-05-23 | 34.85 | $17.35 | 17900 |
| 2023-05-22 | 29.92 | $16.99 | 6000 |
| 2023-05-19 | 29.78 | $16.98 | 13600 |
| 2023-05-18 | 32.37 | $17.40 | 4800 |
| 2023-05-17 | 33.08 | $17.51 | 2300 |
| 2023-05-16 | 32.95 | $17.50 | 3300 |
| 2023-05-15 | 32.71 | $17.48 | 10800 |
| 2023-05-12 | 34.00 | $17.70 | 4100 |
| 2023-05-11 | 36.50 | $18.10 | 1400 |
| 2023-05-10 | 37.75 | $18.29 | 5100 |
| 2023-05-09 | 39.94 | $18.61 | 6500 |
| 2023-05-08 | 40.15 | $18.64 | 2300 |
| 2023-05-05 | 46.15 | $19.43 | 100 |
| 2023-05-04 | 43.72 | $19.19 | 1500 |
| 2023-05-03 | 46.81 | $19.56 | 7400 |
| 2023-05-02 | 34.44 | $18.52 | 2100 |
| 2023-05-01 | 36.54 | $18.79 | 3500 |
| 2023-04-28 | 40.82 | $19.28 | 3500 |
| 2023-04-27 | 33.24 | $18.78 | 6400 |
| 2023-04-26 | 31.40 | $18.67 | 8300 |
| 2023-04-25 | 33.90 | $18.98 | 3800 |
| 2023-04-24 | 38.07 | $19.43 | 3000 |
| 2023-04-21 | 36.76 | $19.35 | 3000 |
| 2023-04-20 | 37.22 | $19.40 | 5200 |
| 2023-04-19 | 41.67 | $19.84 | 2900 |
| 2023-04-18 | 41.78 | $19.85 | 2300 |
| 2023-04-17 | 41.78 | $19.85 | 4500 |
| 2023-04-14 | 41.78 | $19.85 | 7100 |
| 2023-04-13 | 40.46 | $19.75 | 6800 |
| 2023-04-12 | 42.57 | $19.98 | 4500 |
| 2023-04-11 | 39.71 | $19.76 | 5600 |
| 2023-04-10 | 39.71 | $19.76 | 8000 |
| 2023-04-06 | 42.67 | $20.10 | 4100 |
| 2023-04-05 | 41.95 | $20.04 | 2200 |
| 2023-04-04 | 42.29 | $20.08 | 6200 |
| 2023-04-03 | 39.50 | $19.84 | 12300 |
| 2023-03-31 | 38.68 | $19.77 | 2200 |
| 2023-03-30 | 40.78 | $20.05 | 3400 |
| 2023-03-29 | 39.67 | $19.95 | 4600 |
| 2023-03-28 | 37.90 | $19.79 | 4600 |
| 2023-03-27 | 38.64 | $19.90 | 5900 |
| 2023-03-24 | 39.78 | $20.07 | 7700 |
| 2023-03-23 | 41.00 | $20.25 | 3100 |
| 2023-03-22 | 38.51 | $20.00 | 5300 |
| 2023-03-21 | 39.27 | $20.12 | 6300 |
| 2023-03-20 | 36.61 | $19.85 | 2500 |
| 2023-03-17 | 39.27 | $20.29 | 6400 |
| 2023-03-16 | 44.27 | $21.01 | 5300 |
| 2023-03-15 | 38.71 | $20.47 | 5900 |
| 2023-03-14 | 33.20 | $20.00 | 12500 |
| 2023-03-13 | 32.96 | $19.98 | 22200 |
| 2023-03-10 | 33.78 | $20.12 | 7100 |
| 2023-03-09 | 36.09 | $20.50 | 3500 |
| 2023-03-08 | 41.41 | $21.25 | 16000 |
| 2023-03-07 | 50.22 | $22.19 | 1800 |
| 2023-03-06 | 50.32 | $22.20 | 4300 |
| 2023-03-03 | 46.96 | $21.89 | 4700 |
| 2023-03-02 | 46.74 | $21.87 | 3300 |
| 2023-03-01 | 42.89 | $21.53 | 8400 |
| 2023-02-28 | 43.42 | $21.59 | 4200 |
| 2023-02-27 | 45.82 | $21.86 | 8600 |
| 2023-02-24 | 44.63 | $21.75 | 3900 |
| 2023-02-23 | 45.06 | $21.80 | 6300 |
| 2023-02-22 | 52.14 | $22.55 | 6800 |
| 2023-02-21 | 48.56 | $22.20 | 6600 |
| 2023-02-17 | 47.49 | $22.10 | 700 |
| 2023-02-16 | 46.43 | $22.00 | 7200 |
| 2023-02-15 | 46.43 | $22.00 | 13200 |
| 2023-02-14 | 51.27 | $22.52 | 4300 |
| 2023-02-13 | 51.18 | $22.51 | 9400 |
| 2023-02-10 | 51.46 | $22.54 | 3000 |
| 2023-02-09 | 54.17 | $22.83 | 4100 |
| 2023-02-08 | 57.98 | $23.21 | 2000 |
| 2023-02-07 | 60.43 | $23.44 | 1700 |
| 2023-02-06 | 60.08 | $23.39 | 2600 |
| 2023-02-03 | 59.95 | $23.37 | 5500 |
| 2023-02-02 | 62.23 | $23.60 | 8400 |
| 2023-02-01 | 61.00 | $23.40 | 2200 |
| 2023-01-31 | 59.95 | $23.23 | 6400 |
| 2023-01-30 | 62.39 | $23.49 | 5400 |
| 2023-01-27 | 60.08 | $23.10 | 6600 |
| 2023-01-26 | 59.04 | $22.93 | 6000 |
| 2023-01-25 | 59.91 | $23.03 | 11800 |
| 2023-01-24 | 60.08 | $23.05 | 7600 |
| 2023-01-23 | 60.48 | $23.10 | 7500 |
| 2023-01-20 | 57.25 | $22.51 | 2900 |
| 2023-01-19 | 61.64 | $23.05 | 9000 |
| 2023-01-18 | 61.43 | $23.01 | 20700 |
| 2023-01-17 | 55.27 | $21.94 | 4400 |
| 2023-01-13 | 53.22 | $21.63 | 9800 |
| 2023-01-12 | 49.21 | $21.07 | 23000 |
| 2023-01-11 | 39.87 | $20.00 | 23800 |
| 2023-01-10 | 39.67 | $19.98 | 22200 |
| 2023-01-09 | 41.89 | $20.32 | 32000 |
| 2023-01-06 | 49.01 | $21.25 | 1600 |
| 2023-01-05 | 48.20 | $21.16 | 7600 |
| 2023-01-04 | 48.36 | $21.18 | 5500 |
| 2023-01-03 | 47.86 | $21.12 | 11000 |
| 2022-12-30 | 46.80 | $20.99 | 7700 |
| 2022-12-29 | 43.27 | $20.57 | 13900 |
| 2022-12-28 | 41.96 | $20.42 | 4900 |
| 2022-12-27 | 43.75 | $20.70 | 15500 |
| 2022-12-23 | 38.69 | $20.13 | 3000 |
| 2022-12-22 | 36.30 | $19.88 | 18500 |
| 2022-12-21 | 37.24 | $20.05 | 16800 |
| 2022-12-20 | 39.22 | $20.40 | 4000 |
| 2022-12-19 | 41.30 | $20.75 | 5200 |
| 2022-12-16 | 43.63 | $21.12 | 5900 |
| 2022-12-15 | 42.80 | $21.02 | 3500 |
| 2022-12-14 | 41.41 | $20.85 | 2700 |
| 2022-12-13 | 41.69 | $20.90 | 7000 |
| 2022-12-12 | 43.74 | $21.26 | 3000 |
| 2022-12-09 | 44.03 | $21.31 | 5600 |
| 2022-12-08 | 45.67 | $21.60 | 4700 |
| 2022-12-07 | 46.40 | $21.73 | 4800 |
| 2022-12-06 | 45.89 | $21.65 | 3600 |
| 2022-12-05 | 45.58 | $21.60 | 5000 |
| 2022-12-02 | 48.80 | $22.21 | 3300 |
| 2022-12-01 | 50.06 | $22.44 | 2600 |
| 2022-11-30 | 50.11 | $22.45 | 4500 |
| 2022-11-29 | 49.91 | $22.41 | 14600 |
| 2022-11-28 | 50.01 | $22.43 | 1900 |
| 2022-11-25 | 49.07 | $22.23 | 1750 |
| 2022-11-23 | 49.07 | $22.23 | 1600 |
| 2022-11-22 | 54.07 | $23.32 | 2800 |
| 2022-11-21 | 53.79 | $23.25 | 2000 |
| 2022-11-18 | 52.66 | $22.97 | 2900 |
| 2022-11-17 | 52.02 | $22.81 | 7900 |
| 2022-11-16 | 51.79 | $22.75 | 4200 |
| 2022-11-15 | 51.50 | $22.67 | 10200 |
| 2022-11-14 | 55.53 | $23.67 | 3800 |
| 2022-11-11 | 48.48 | $21.83 | 3700 |
| 2022-11-10 | 49.37 | $22.05 | 4500 |
| 2022-11-09 | 57.11 | $23.76 | 12100 |
| 2022-11-08 | 48.87 | $21.91 | 7000 |
| 2022-11-07 | 47.68 | $21.68 | 2000 |
| 2022-11-04 | 50.75 | $22.31 | 2200 |
| 2022-11-03 | 49.27 | $22.01 | 8700 |
| 2022-11-02 | 47.99 | $21.75 | 3500 |
| 2022-11-01 | 51.46 | $22.48 | 7500 |
| 2022-10-31 | 47.18 | $21.62 | 1700 |
| 2022-10-28 | 45.48 | $21.30 | 3600 |
| 2022-10-27 | 42.47 | $20.75 | 19600 |
| 2022-10-26 | 50.60 | $22.43 | 4400 |
| 2022-10-25 | 38.80 | $20.65 | 2400 |
| 2022-10-24 | 35.08 | $20.20 | 2900 |
| 2022-10-21 | 37.23 | $20.65 | 1700 |
| 2022-10-20 | 31.95 | $20.05 | 2500 |
| 2022-10-19 | 31.95 | $20.05 | 3800 |
| 2022-10-18 | 31.60 | $20.01 | 2900 |
| 2022-10-17 | 31.52 | $20.00 | 3700 |
| 2022-10-14 | 33.44 | $20.50 | 8500 |
| 2022-10-13 | 34.40 | $20.74 | 10900 |
| 2022-10-12 | 37.64 | $21.50 | 7400 |
| 2022-10-11 | 34.55 | $21.10 | 18900 |
| 2022-10-10 | 36.57 | $21.57 | 7500 |
| 2022-10-07 | 43.21 | $22.87 | 700 |
| 2022-10-06 | 44.02 | $23.01 | 1900 |
| 2022-10-05 | 47.63 | $23.60 | 5300 |
| 2022-10-04 | 53.56 | $24.44 | 2700 |
| 2022-10-03 | 51.15 | $24.09 | 5300 |
| 2022-09-30 | 39.06 | $22.68 | 1000 |
| 2022-09-29 | 33.51 | $22.18 | 2800 |
| 2022-09-28 | 34.96 | $22.42 | 6500 |
| 2022-09-27 | 35.14 | $22.45 | 8200 |
| 2022-09-26 | 37.94 | $22.90 | 4200 |
| 2022-09-23 | 42.34 | $23.52 | 7700 |
| 2022-09-22 | 47.59 | $24.14 | 4900 |
| 2022-09-21 | 41.60 | $23.60 | 1900 |
| 2022-09-20 | 44.95 | $23.97 | 2500 |
| 2022-09-19 | 41.57 | $23.69 | 3400 |
| 2022-09-16 | 42.72 | $23.82 | 2100 |
| 2022-09-15 | 43.43 | $23.90 | 16900 |
| 2022-09-14 | 48.37 | $24.42 | 15700 |
| 2022-09-13 | 49.92 | $24.57 | 3800 |
| 2022-09-12 | 53.40 | $24.89 | 1300 |
| 2022-09-09 | 52.01 | $24.75 | 5100 |
| 2022-09-08 | 50.61 | $24.61 | 3900 |
| 2022-09-07 | 53.03 | $24.84 | 5600 |
| 2022-09-06 | 50.18 | $24.55 | 3800 |
| 2022-09-02 | 51.41 | $24.67 | 1100 |
| 2022-09-01 | 50.93 | $24.62 | 400 |
| 2022-08-31 | 50.93 | $24.62 | 1600 |
| 2022-08-30 | 50.93 | $24.62 | 2100 |
| 2022-08-29 | 51.19 | $24.65 | 7600 |
| 2022-08-26 | 50.40 | $24.55 | 1400 |
| 2022-08-25 | 54.15 | $25.00 | 2400 |
| 2022-08-24 | 50.66 | $24.55 | 4300 |
| 2022-08-23 | 51.15 | $24.61 | 3500 |
| 2022-08-22 | 51.15 | $24.61 | 2200 |
| 2022-08-19 | 57.38 | $25.35 | 7100 |
| 2022-08-18 | 57.65 | $25.38 | 7000 |
| 2022-08-17 | 55.11 | $25.00 | 6000 |
| 2022-08-16 | 56.12 | $25.12 | 400 |
| 2022-08-15 | 56.12 | $25.12 | 3800 |
| 2022-08-12 | 55.13 | $24.96 | 3400 |
| 2022-08-11 | 56.18 | $25.10 | 5700 |
| 2022-08-10 | 53.91 | $24.72 | 2500 |
| 2022-08-09 | 55.49 | $24.94 | 4600 |
| 2022-08-08 | 53.30 | $24.57 | 7500 |
| 2022-08-05 | 53.50 | $24.60 | 5500 |
| 2022-08-04 | 56.21 | $25.00 | 10200 |
| 2022-08-03 | 52.18 | $24.30 | 7000 |
| 2022-08-02 | 52.51 | $24.35 | 15200 |
| 2022-08-01 | 53.21 | $24.46 | 10000 |
| 2022-07-29 | 56.39 | $24.95 | 17100 |
| 2022-07-28 | 46.85 | $23.40 | 4900 |
| 2022-07-27 | 44.70 | $23.11 | 1500 |
| 2022-07-26 | 44.76 | $23.12 | 4700 |
| 2022-07-25 | 40.08 | $22.50 | 3400 |
| 2022-07-22 | 41.71 | $22.80 | 17100 |
| 2022-07-21 | 43.32 | $23.09 | 5000 |
| 2022-07-20 | 43.93 | $23.20 | 6900 |
| 2022-07-19 | 43.66 | $23.16 | 13900 |
| 2022-07-18 | 45.57 | $23.52 | 11800 |
| 2022-07-15 | 50.85 | $24.42 | 5600 |
| 2022-07-14 | 50.12 | $24.30 | 14600 |
| 2022-07-13 | 55.64 | $25.14 | 1200 |
| 2022-07-12 | 55.30 | $25.08 | 13500 |
| 2022-07-11 | 51.98 | $24.50 | 8900 |
| 2022-07-08 | 52.50 | $24.58 | 25600 |
| 2022-07-07 | 54.86 | $24.95 | 22200 |
| 2022-07-06 | 55.18 | $25.00 | 13100 |
| 2022-07-05 | 59.82 | $25.70 | 16200 |
| 2022-07-01 | 57.08 | $25.14 | 20600 |
| 2022-06-30 | 59.63 | $25.51 | 18500 |
| 2022-06-29 | 53.37 | $24.34 | 6600 |
| 2022-06-28 | 52.83 | $24.25 | 7900 |
| 2022-06-27 | 50.12 | $23.80 | 5500 |
| 2022-06-24 | 47.90 | $23.45 | 5500 |
| 2022-06-23 | 54.32 | $24.43 | 7400 |
| 2022-06-22 | 48.80 | $23.60 | 5100 |
| 2022-06-21 | 50.19 | $23.80 | 10400 |
| 2022-06-17 | 51.15 | $23.94 | 3800 |
| 2022-06-16 | 52.60 | $24.15 | 42800 |
| 2022-06-15 | 37.06 | $22.22 | 8300 |
| 2022-06-14 | 30.06 | $21.60 | 17400 |
| 2022-06-13 | 39.56 | $23.01 | 8200 |
| 2022-06-10 | 48.06 | $23.84 | 4200 |
| 2022-06-09 | 49.90 | $23.99 | 4300 |
| 2022-06-08 | 46.94 | $23.76 | 6600 |
| 2022-06-07 | 49.99 | $24.01 | 4900 |
| 2022-06-06 | 49.24 | $23.95 | 5600 |
| 2022-06-03 | 46.84 | $23.76 | 1700 |
| 2022-06-02 | 47.06 | $23.78 | 2100 |
| 2022-06-01 | 44.55 | $23.58 | 3700 |
| 2022-05-31 | 49.08 | $23.99 | 4800 |
| 2022-05-27 | 46.03 | $23.75 | 7700 |
| 2022-05-26 | 47.38 | $23.87 | 12700 |
| 2022-05-25 | 42.14 | $23.48 | 4900 |
| 2022-05-24 | 45.69 | $23.80 | 2100 |
| 2022-05-23 | 43.28 | $23.63 | 6200 |
| 2022-05-20 | 46.14 | $23.88 | 1800 |
| 2022-05-19 | 33.05 | $23.10 | 3200 |
| 2022-05-18 | 33.54 | $23.15 | 2800 |
| 2022-05-17 | 33.35 | $23.14 | 7900 |
| 2022-05-16 | 30.32 | $22.98 | 4400 |
| 2022-05-13 | 32.61 | $23.24 | 5100 |
| 2022-05-12 | 32.70 | $23.25 | 8200 |
| 2022-05-11 | 28.97 | $23.05 | 14000 |
| 2022-05-10 | 30.58 | $23.25 | 35500 |
| 2022-05-09 | 40.55 | $24.18 | 8600 |
| 2022-05-06 | 43.75 | $24.40 | 3500 |
| 2022-05-05 | 41.76 | $24.30 | 6800 |
| 2022-05-04 | 44.77 | $24.50 | 5400 |
| 2022-05-03 | 44.39 | $24.48 | 5900 |
| 2022-05-02 | 36.50 | $24.10 | 1100 |
| 2022-04-29 | 34.88 | $24.03 | 3700 |
| 2022-04-28 | 40.15 | $24.41 | 4600 |
| 2022-04-27 | 39.24 | $24.37 | 8000 |
| 2022-04-26 | 37.41 | $24.29 | 14600 |
| 2022-04-25 | 40.44 | $24.50 | 13900 |
| 2022-04-22 | 44.51 | $24.75 | 5300 |
| 2022-04-21 | 42.99 | $24.68 | 3600 |
| 2022-04-20 | 48.42 | $24.98 | 5900 |
| 2022-04-19 | 49.00 | $25.01 | 6000 |
| 2022-04-18 | 44.75 | $24.81 | 14800 |
| 2022-04-14 | 42.24 | $24.70 | 4300 |
| 2022-04-13 | 43.79 | $24.79 | 5300 |
| 2022-04-12 | 43.96 | $24.80 | 7200 |
| 2022-04-11 | 42.03 | $24.71 | 8300 |
| 2022-04-08 | 41.82 | $24.70 | 16000 |
| 2022-04-07 | 43.32 | $24.80 | 30100 |
| 2022-04-06 | 56.87 | $25.50 | 11500 |
| 2022-04-05 | 52.87 | $25.30 | 17400 |
| 2022-04-04 | 54.55 | $25.37 | 12200 |
| 2022-04-01 | 54.79 | $25.38 | 16600 |
| 2022-03-31 | 56.42 | $25.45 | 3500 |
| 2022-03-30 | 52.80 | $25.26 | 9600 |
| 2022-03-29 | 57.32 | $25.45 | 4400 |
| 2022-03-28 | 53.54 | $25.26 | 4000 |
| 2022-03-25 | 57.35 | $25.41 | 9400 |
| 2022-03-24 | 57.61 | $25.42 | 4100 |
| 2022-03-23 | 54.27 | $25.25 | 2000 |
| 2022-03-22 | 54.06 | $25.24 | 4000 |
| 2022-03-21 | 48.92 | $25.00 | 2100 |
| 2022-03-18 | 50.03 | $25.05 | 3800 |
| 2022-03-17 | 43.99 | $24.80 | 7600 |
| 2022-03-16 | 44.81 | $24.84 | 6400 |
| 2022-03-15 | 43.30 | $24.78 | 9100 |
| 2022-03-14 | 47.19 | $24.97 | 5700 |
| 2022-03-11 | 46.22 | $24.93 | 17800 |
| 2022-03-10 | 48.10 | $25.02 | 7800 |
| 2022-03-09 | 54.67 | $25.30 | 1000 |
| 2022-03-08 | 50.55 | $25.12 | 4800 |
| 2022-03-07 | 47.52 | $25.00 | 9400 |
| 2022-03-04 | 47.52 | $25.00 | 2800 |
| 2022-03-03 | 47.52 | $25.00 | 8300 |
| 2022-03-02 | 47.29 | $24.99 | 13600 |
| 2022-03-01 | 45.94 | $24.93 | 6400 |
| 2022-02-28 | 45.94 | $24.93 | 16300 |
| 2022-02-25 | 39.64 | $24.66 | 7500 |
| 2022-02-24 | 42.61 | $24.83 | 7000 |
| 2022-02-23 | 42.37 | $24.82 | 2500 |
| 2022-02-22 | 44.69 | $24.95 | 1500 |
| 2022-02-18 | 46.55 | $25.05 | 1100 |
| 2022-02-17 | 42.20 | $24.86 | 2900 |
| 2022-02-16 | 44.75 | $25.00 | 8800 |
| 2022-02-15 | 45.49 | $25.04 | 14400 |
| 2022-02-14 | 39.52 | $24.79 | 6300 |
| 2022-02-11 | 46.04 | $25.13 | 5200 |
| 2022-02-10 | 48.50 | $25.24 | 5700 |
| 2022-02-09 | 46.78 | $25.17 | 4800 |
| 2022-02-08 | 45.29 | $25.11 | 1900 |
| 2022-02-07 | 45.05 | $25.10 | 14500 |
| 2022-02-04 | 47.67 | $25.23 | 3300 |
| 2022-02-03 | 46.53 | $25.18 | 3000 |
| 2022-02-02 | 45.86 | $25.15 | 12200 |
| 2022-02-01 | 45.86 | $25.15 | 5300 |
| 2022-01-31 | 45.25 | $25.12 | 7200 |
| 2022-01-28 | 42.76 | $25.00 | 18200 |
| 2022-01-27 | 44.35 | $25.10 | 24300 |
| 2022-01-26 | 45.98 | $25.20 | 4600 |
| 2022-01-25 | 48.70 | $25.36 | 2700 |
| 2022-01-24 | 50.29 | $25.45 | 9300 |
| 2022-01-21 | 50.46 | $25.46 | 6600 |
| 2022-01-20 | 51.47 | $25.52 | 4300 |
| 2022-01-19 | 46.55 | $25.23 | 2200 |
| 2022-01-18 | 54.95 | $25.69 | 3300 |
| 2022-01-14 | 51.32 | $25.49 | 4000 |
| 2022-01-13 | 58.24 | $25.80 | 8200 |
| 2022-01-12 | 58.24 | $25.80 | 14500 |
| 2022-01-11 | 51.37 | $25.44 | 6900 |
| 2022-01-10 | 48.22 | $25.30 | 4100 |
| 2022-01-07 | 51.14 | $25.43 | 4500 |
| 2022-01-06 | 51.60 | $25.45 | 5400 |
| 2022-01-05 | 60.28 | $25.79 | 4900 |
| 2022-01-04 | 63.26 | $25.89 | 8700 |
| 2022-01-03 | 59.46 | $25.69 | 7100 |
| 2021-12-31 | 52.72 | $25.40 | 9700 |
| 2021-12-30 | 58.80 | $25.59 | 5200 |
| 2021-12-29 | 59.14 | $25.60 | 1800 |
| 2021-12-28 | 55.72 | $25.46 | 5400 |
| 2021-12-27 | 53.89 | $25.39 | 11700 |
| 2021-12-23 | 55.77 | $25.45 | 5300 |
| 2021-12-22 | 48.69 | $25.20 | 3100 |
| 2021-12-21 | 46.75 | $25.14 | 6300 |
| 2021-12-20 | 46.43 | $25.13 | 10300 |
| 2021-12-17 | 45.49 | $25.10 | 2300 |
| 2021-12-16 | 47.88 | $25.19 | 8000 |
| 2021-12-15 | 43.83 | $25.06 | 6900 |
| 2021-12-14 | 43.51 | $25.05 | 5800 |
| 2021-12-13 | 44.72 | $25.10 | 7400 |
| 2021-12-10 | 43.22 | $25.05 | 10900 |
| 2021-12-09 | 45.57 | $25.15 | 31300 |
| 2021-12-08 | 48.32 | $25.26 | 12300 |
| 2021-12-07 | 50.70 | $25.35 | 12900 |
| 2021-12-06 | 48.00 | $25.25 | 1500 |
| 2021-12-03 | 46.61 | $25.20 | 7400 |
| 2021-12-02 | 46.85 | $25.21 | 4300 |
| 2021-12-01 | 46.59 | $25.20 | 11500 |
| 2021-11-30 | 52.13 | $25.43 | 5200 |
| 2021-11-29 | 46.03 | $25.20 | 9600 |
| 2021-11-26 | 40.03 | $25.01 | 7400 |
| 2021-11-24 | 42.13 | $25.10 | 10000 |
| 2021-11-23 | 42.13 | $25.10 | 16100 |
| 2021-11-22 | 43.99 | $25.18 | 16100 |
| 2021-11-19 | 43.70 | $25.17 | 4000 |
| 2021-11-18 | 44.59 | $25.21 | 15900 |
| 2021-11-17 | 44.05 | $25.19 | 5800 |
| 2021-11-16 | 45.32 | $25.25 | 20800 |
| 2021-11-15 | 45.07 | $25.24 | 15900 |
| 2021-11-12 | 47.11 | $25.34 | 16500 |
| 2021-11-11 | 45.46 | $25.27 | 4200 |
| 2021-11-10 | 47.89 | $25.39 | 2700 |
| 2021-11-09 | 44.61 | $25.25 | 9100 |
| 2021-11-08 | 45.59 | $25.30 | 13700 |
| 2021-11-05 | 46.55 | $25.35 | 14200 |
| 2021-11-04 | 42.88 | $25.19 | 14100 |
| 2021-11-03 | 42.88 | $25.19 | 30200 |
| 2021-11-02 | 43.05 | $25.20 | 17300 |
| 2021-11-01 | 45.93 | $25.37 | 7700 |
| 2021-10-29 | 43.16 | $25.24 | 4700 |
| 2021-10-28 | 44.50 | $25.32 | 6300 |
| 2021-10-27 | 44.82 | $25.34 | 27200 |
| 2021-10-26 | 46.28 | $25.43 | 11400 |
| 2021-10-25 | 48.63 | $25.57 | 5700 |
| 2021-10-22 | 53.40 | $25.83 | 2700 |
| 2021-10-21 | 52.89 | $25.80 | 3800 |
| 2021-10-20 | 49.59 | $25.61 | 4200 |
| 2021-10-19 | 46.61 | $25.45 | 6600 |
| 2021-10-18 | 50.14 | $25.65 | 3300 |
| 2021-10-15 | 48.47 | $25.56 | 7700 |
| 2021-10-14 | 50.24 | $25.66 | 10300 |
| 2021-10-13 | 49.18 | $25.60 | 15100 |
| 2021-10-12 | 48.13 | $25.54 | 1900 |
| 2021-10-11 | 48.29 | $25.55 | 6700 |
| 2021-10-08 | 52.91 | $25.83 | 53100 |
| 2021-10-07 | 53.25 | $25.85 | 10500 |
| 2021-10-06 | 52.52 | $25.80 | 7300 |
| 2021-10-05 | 49.65 | $25.61 | 18400 |
| 2021-10-04 | 41.95 | $25.17 | 24200 |
| 2021-10-01 | 50.85 | $25.70 | 6200 |
| 2021-09-30 | 52.45 | $25.78 | 16700 |
| 2021-09-29 | 51.73 | $25.74 | 18000 |
| 2021-09-28 | 48.19 | $25.55 | 8200 |
| 2021-09-27 | 50.99 | $25.70 | 11900 |
| 2021-09-24 | 50.07 | $25.65 | 10800 |
| 2021-09-23 | 49.53 | $25.62 | 7100 |
| 2021-09-22 | 50.93 | $25.70 | 15800 |
| 2021-09-21 | 53.06 | $25.82 | 8900 |
| 2021-09-20 | 51.95 | $25.75 | 2700 |
| 2021-09-17 | 48.99 | $25.57 | 21800 |
| 2021-09-16 | 52.39 | $25.77 | 6700 |
| 2021-09-15 | 53.09 | $25.81 | 3500 |
| 2021-09-14 | 55.56 | $25.95 | 1500 |
| 2021-09-13 | 54.70 | $25.89 | 3400 |
| 2021-09-10 | 59.63 | $26.16 | 1600 |
| 2021-09-09 | 57.47 | $26.00 | 9800 |
| 2021-09-08 | 57.47 | $26.00 | 4000 |
| 2021-09-07 | 60.76 | $26.18 | 1500 |
| 2021-09-03 | 59.16 | $26.05 | 5900 |
| 2021-09-02 | 52.15 | $25.56 | 5500 |
| 2021-09-01 | 55.67 | $25.75 | 4300 |
| 2021-08-31 | 51.59 | $25.50 | 15700 |
| 2021-08-30 | 56.53 | $25.75 | 6300 |
| 2021-08-27 | 58.23 | $25.83 | 47700 |
| 2021-08-26 | 56.69 | $25.73 | 87200 |
| 2021-08-25 | 62.63 | $26.00 | 11500 |
| 2021-08-24 | 69.84 | $26.28 | 11800 |
| 2021-08-23 | 68.35 | $26.16 | 15100 |
| 2021-08-20 | 78.43 | $26.49 | 65900 |
| 2021-08-19 | 78.77 | $26.50 | 77700 |
| 2021-08-18 | 78.33 | $26.45 | 101700 |
| 2021-08-17 | 59.02 | $25.25 | 7800 |
| 2021-08-16 | 50.25 | $25.00 | 21200 |
| 2021-08-13 | 50.25 | $25.00 | 62300 |
| 2021-08-12 | 50.64 | $25.01 | 22700 |
| 2021-08-11 | 52.58 | $25.06 | 11400 |
| 2021-08-10 | 58.57 | $25.20 | 13900 |
| 2021-08-09 | 52.72 | $25.04 | 31000 |
| 2021-08-06 | 55.51 | $25.10 | 15000 |
| 2021-08-05 | 58.45 | $25.16 | 15100 |
| 2021-08-04 | 59.45 | $25.18 | 8000 |
| 2021-08-03 | 53.41 | $25.02 | 18700 |
| 2021-08-02 | 54.37 | $25.04 | 28100 |
| 2021-07-30 | 53.17 | $25.01 | 18900 |
| 2021-07-29 | 52.78 | $25.00 | 35200 |
| 2021-07-28 | 53.21 | $25.01 | 41500 |
| 2021-07-27 | 59.07 | $25.14 | 56500 |
| 2021-07-26 | 55.87 | $25.05 | 28900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-49.45
2026-07-23
Close Price
$23.05
Vol: 1966
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -49.45 | $23.05 | 1966 |
| 2026-07-22 | -47.25 | $23.07 | 4048 |
| 2026-07-21 | -49.45 | $23.05 | 4101 |
| 2026-07-20 | -45.36 | $23.06 | 5625 |
| 2026-07-17 | -23.48 | $23.23 | 1646 |
| 2026-07-16 | -17.39 | $23.30 | 4036 |
| 2026-07-15 | -21.74 | $23.25 | 3637 |
| 2026-07-14 | -25.22 | $23.21 | 1524 |
| 2026-07-13 | -26.09 | $23.20 | 4728 |
| 2026-07-10 | -43.48 | $23.00 | 8600 |
| 2026-07-09 | -34.78 | $23.10 | 226 |
| 2026-07-08 | -26.09 | $23.20 | 1139 |
| 2026-07-07 | -37.50 | $23.05 | 8800 |
| 2026-07-06 | -35.83 | $23.07 | 7600 |
| 2026-07-02 | -33.33 | $23.10 | 4704 |
| 2026-07-01 | 0.00 | $23.50 | 8000 |
| 2026-06-30 | -22.00 | $23.08 | 3525 |
| 2026-06-29 | -32.00 | $22.98 | 3400 |
| 2026-06-26 | -18.00 | $23.12 | 7803 |
| 2026-06-25 | -15.00 | $23.15 | 309 |
| 2026-06-24 | -29.00 | $23.01 | 9500 |
| 2026-06-23 | -17.00 | $23.13 | 14095 |
| 2026-06-22 | -6.82 | $23.10 | 9894 |
| 2026-06-18 | -2.94 | $22.60 | 7800 |
| 2026-06-17 | -47.06 | $22.45 | 500 |
| 2026-06-16 | -64.71 | $22.39 | 5002 |
| 2026-06-15 | -30.91 | $22.44 | 7343 |
| 2026-06-12 | -10.24 | $22.48 | 67060 |
| 2026-06-11 | -0.91 | $22.43 | 10042 |
| 2026-06-10 | -2.44 | $22.41 | 9500 |
| 2026-06-09 | -3.25 | $22.39 | 17120 |
| 2026-06-08 | -3.07 | $22.39 | 21940 |
| 2026-06-05 | -2.45 | $22.40 | 12700 |
| 2026-06-04 | -2.45 | $22.40 | 27300 |
| 2026-06-03 | -5.52 | $22.35 | 16300 |
| 2026-06-02 | -5.52 | $22.35 | 22900 |
| 2026-06-01 | -4.91 | $22.36 | 17409 |
| 2026-05-29 | -5.36 | $22.35 | 17214 |
| 2026-05-28 | -4.76 | $22.36 | 14606 |
| 2026-05-27 | -2.98 | $22.39 | 15900 |
| 2026-05-26 | -2.41 | $22.38 | 16800 |
| 2026-05-22 | 0.00 | $22.40 | 37500 |
| 2026-05-21 | -4.27 | $22.33 | 115400 |
| 2026-05-20 | -3.05 | $22.35 | 22221 |
| 2026-05-19 | -4.27 | $22.33 | 23614 |
| 2026-05-18 | -5.45 | $22.29 | 30100 |
| 2026-05-15 | -29.05 | $21.65 | 14333 |
| 2026-05-14 | -24.58 | $21.73 | 5900 |
| 2026-05-13 | -53.63 | $21.21 | 2000 |
| 2026-05-12 | -49.16 | $21.29 | 7048 |
| 2026-05-11 | -54.46 | $21.07 | 9306 |
| 2026-05-08 | -52.05 | $21.03 | 9000 |
| 2026-05-07 | -54.15 | $20.93 | 4500 |
| 2026-05-06 | -39.30 | $21.27 | 6400 |
| 2026-05-05 | -23.97 | $21.53 | 15890 |
| 2026-05-04 | -15.81 | $21.68 | 9724 |
| 2026-05-01 | -44.06 | $20.76 | 2300 |
| 2026-04-30 | -40.91 | $20.82 | 4100 |
| 2026-04-29 | -36.07 | $20.85 | 5452 |
| 2026-04-28 | -32.51 | $20.98 | 9784 |
| 2026-04-27 | -32.79 | $20.97 | 4941 |
| 2026-04-24 | -27.87 | $21.15 | 7800 |
| 2026-04-23 | -31.97 | $21.00 | 6507 |
| 2026-04-22 | -30.60 | $21.05 | 11326 |
| 2026-04-21 | -25.68 | $21.23 | 14913 |
| 2026-04-20 | -14.05 | $21.65 | 6520 |
| 2026-04-17 | -5.21 | $21.38 | 4836 |
| 2026-04-16 | -7.82 | $21.30 | 5800 |
| 2026-04-15 | -9.45 | $21.25 | 8600 |
| 2026-04-14 | -4.10 | $21.04 | 42178 |
| 2026-04-13 | -43.28 | $19.99 | 12081 |
| 2026-04-10 | -47.39 | $19.88 | 1419 |
| 2026-04-09 | -37.69 | $20.14 | 4300 |
| 2026-04-08 | -40.67 | $20.06 | 7600 |
| 2026-04-07 | -44.78 | $19.95 | 21923 |
| 2026-04-06 | -32.52 | $19.30 | 9715 |
| 2026-04-02 | -41.46 | $19.19 | 7217 |
| 2026-04-01 | -71.54 | $18.82 | 8903 |
| 2026-03-31 | -56.91 | $19.00 | 4400 |
| 2026-03-30 | -72.36 | $18.81 | 8188 |
| 2026-03-27 | -47.97 | $19.11 | 7324 |
| 2026-03-26 | -52.85 | $19.05 | 3960 |
| 2026-03-25 | -48.78 | $19.10 | 5700 |
| 2026-03-24 | -60.98 | $18.95 | 6034 |
| 2026-03-23 | -55.83 | $19.00 | 13515 |
| 2026-03-20 | -74.44 | $19.00 | 13100 |
| 2026-03-19 | -77.53 | $18.98 | 13900 |
| 2026-03-18 | -100.00 | $19.00 | 5306 |
| 2026-03-17 | -85.48 | $19.14 | 2818 |
| 2026-03-16 | -100.00 | $19.05 | 4700 |
| 2026-03-13 | -86.44 | $19.16 | 1615 |
| 2026-03-12 | -62.71 | $19.30 | 6100 |
| 2026-03-11 | -64.41 | $19.29 | 2047 |
| 2026-03-10 | -5.08 | $19.64 | 10917 |
| 2026-03-09 | -72.88 | $19.24 | 4800 |
| 2026-03-06 | -55.93 | $19.34 | 2410 |
| 2026-03-05 | -52.54 | $19.36 | 11700 |
| 2026-03-04 | -54.24 | $19.35 | 2000 |
| 2026-03-03 | -38.98 | $19.44 | 3412 |
| 2026-03-02 | -30.51 | $19.49 | 1700 |
| 2026-02-27 | -20.34 | $19.55 | 43200 |
| 2026-02-26 | -79.66 | $19.20 | 6100 |
| 2026-02-25 | -100.00 | $19.14 | 14802 |
| 2026-02-24 | -100.00 | $19.16 | 9000 |
| 2026-02-23 | -72.73 | $19.35 | 12107 |
| 2026-02-20 | -23.91 | $19.56 | 1500 |
| 2026-02-19 | -25.00 | $19.51 | 8015 |
| 2026-02-18 | -6.06 | $19.63 | 8700 |
| 2026-02-17 | -9.88 | $19.57 | 3200 |
| 2026-02-13 | -13.16 | $19.50 | 6849 |
| 2026-02-12 | -12.00 | $19.50 | 4046 |
| 2026-02-11 | -7.56 | $19.50 | 4000 |
| 2026-02-10 | -12.61 | $19.44 | 3511 |
| 2026-02-09 | -20.17 | $19.35 | 7200 |
| 2026-02-06 | -15.97 | $19.40 | 8117 |
| 2026-02-05 | -13.04 | $19.40 | 6822 |
| 2026-02-04 | -10.43 | $19.43 | 6500 |
| 2026-02-03 | -10.74 | $19.42 | 4446 |
| 2026-02-02 | -16.53 | $19.35 | 3000 |
| 2026-01-30 | -4.13 | $19.50 | 7700 |
| 2026-01-29 | -5.17 | $19.44 | 4200 |
| 2026-01-28 | 0.00 | $19.50 | 2502 |
| 2026-01-27 | -6.03 | $19.43 | 12400 |
| 2026-01-26 | -12.93 | $19.35 | 1422 |
| 2026-01-23 | -25.00 | $19.21 | 1846 |
| 2026-01-22 | 0.00 | $19.50 | 3100 |
| 2026-01-21 | -19.59 | $19.12 | 13010 |
| 2026-01-20 | -21.78 | $19.13 | 4100 |
| 2026-01-16 | -40.18 | $19.01 | 1007 |
| 2026-01-15 | -41.96 | $18.99 | 15300 |
| 2026-01-14 | -51.79 | $18.88 | 10000 |
| 2026-01-13 | -60.34 | $18.80 | 3001 |
| 2026-01-12 | -56.03 | $18.85 | 1024 |
| 2026-01-09 | -72.41 | $18.66 | 3808 |
| 2026-01-08 | -71.55 | $18.67 | 3857 |
| 2026-01-07 | -87.93 | $18.48 | 1845 |
| 2026-01-06 | -99.14 | $18.35 | 24218 |
| 2026-01-05 | -99.11 | $18.39 | 14500 |
| 2026-01-02 | -92.52 | $18.51 | 11432 |
| 2025-12-31 | -53.23 | $19.17 | 1546 |
| 2025-12-30 | -65.67 | $19.11 | 1513 |
| 2025-12-29 | -49.37 | $19.16 | 4004 |
| 2025-12-26 | -50.51 | $19.05 | 10700 |
| 2025-12-24 | -51.85 | $18.99 | 3066 |
| 2025-12-23 | -47.06 | $18.99 | 3611 |
| 2025-12-22 | -18.80 | $19.30 | 3100 |
| 2025-12-19 | -41.38 | $18.95 | 11400 |
| 2025-12-18 | -22.76 | $19.22 | 6100 |
| 2025-12-17 | -17.24 | $19.30 | 815 |
| 2025-12-16 | -6.90 | $19.45 | 2306 |
| 2025-12-15 | -11.03 | $19.39 | 9088 |
| 2025-12-12 | -20.00 | $19.26 | 1706 |
| 2025-12-11 | -15.17 | $19.33 | 4543 |
| 2025-12-10 | -15.17 | $19.33 | 3800 |
| 2025-12-09 | -14.47 | $19.33 | 7000 |
| 2025-12-08 | -12.50 | $19.36 | 5600 |
| 2025-12-05 | -20.00 | $19.24 | 18338 |
| 2025-12-04 | -27.74 | $19.12 | 6300 |
| 2025-12-03 | -30.32 | $19.08 | 5118 |
| 2025-12-02 | -21.05 | $19.19 | 40335 |
| 2025-12-01 | 0.00 | $19.02 | 15000 |
| 2025-11-28 | -19.10 | $18.56 | 2500 |
| 2025-11-26 | -14.29 | $18.56 | 1442 |
| 2025-11-25 | -33.33 | $18.40 | 7900 |
| 2025-11-24 | -40.96 | $18.33 | 3914 |
| 2025-11-21 | -50.60 | $18.25 | 3700 |
| 2025-11-20 | -48.19 | $18.27 | 3929 |
| 2025-11-19 | -40.96 | $18.33 | 7132 |
| 2025-11-18 | -32.53 | $18.40 | 8700 |
| 2025-11-17 | -33.73 | $18.39 | 4229 |
| 2025-11-14 | -25.30 | $18.46 | 6001 |
| 2025-11-13 | -20.93 | $18.49 | 1900 |
| 2025-11-12 | -30.23 | $18.41 | 1800 |
| 2025-11-11 | -41.86 | $18.31 | 4943 |
| 2025-11-10 | -44.07 | $18.14 | 5108 |
| 2025-11-07 | -47.46 | $18.12 | 9400 |
| 2025-11-06 | -46.03 | $18.11 | 2000 |
| 2025-11-05 | -55.56 | $18.05 | 2217 |
| 2025-11-04 | -53.97 | $18.06 | 5601 |
| 2025-11-03 | -76.19 | $17.92 | 2200 |
| 2025-10-31 | -50.79 | $18.08 | 9748 |
| 2025-10-30 | -78.13 | $17.91 | 1545 |
| 2025-10-29 | -88.79 | $17.90 | 6937 |
| 2025-10-28 | -86.21 | $17.93 | 3017 |
| 2025-10-27 | -87.07 | $17.92 | 5328 |
| 2025-10-24 | -93.97 | $17.84 | 1133 |
| 2025-10-23 | -80.17 | $18.00 | 3200 |
| 2025-10-22 | -81.90 | $17.98 | 2434 |
| 2025-10-21 | -80.17 | $18.00 | 8500 |
| 2025-10-20 | -69.11 | $18.15 | 6422 |
| 2025-10-17 | -94.70 | $17.84 | 2346 |
| 2025-10-16 | -94.70 | $17.84 | 3712 |
| 2025-10-15 | -84.09 | $17.98 | 5638 |
| 2025-10-14 | -61.78 | $17.91 | 4220 |
| 2025-10-13 | -52.88 | $18.08 | 13924 |
| 2025-10-10 | -69.11 | $17.77 | 3800 |
| 2025-10-09 | -66.49 | $17.82 | 3234 |
| 2025-10-08 | -59.69 | $17.95 | 6042 |
| 2025-10-07 | -57.59 | $17.99 | 3640 |
| 2025-10-06 | -53.93 | $18.06 | 6800 |
| 2025-10-03 | -44.50 | $18.24 | 6562 |
| 2025-10-02 | -10.47 | $18.89 | 4100 |
| 2025-10-01 | -23.04 | $18.65 | 8900 |
| 2025-09-30 | -21.99 | $18.67 | 6734 |
| 2025-09-29 | -22.51 | $18.66 | 4708 |
| 2025-09-26 | -18.32 | $18.74 | 4152 |
| 2025-09-25 | -27.23 | $18.57 | 2200 |
| 2025-09-24 | -30.89 | $18.50 | 9538 |
| 2025-09-23 | -17.28 | $18.76 | 9639 |
| 2025-09-22 | -13.61 | $18.83 | 10516 |
| 2025-09-19 | 0.00 | $18.77 | 6400 |
| 2025-09-18 | -28.66 | $18.30 | 2201 |
| 2025-09-17 | -22.78 | $18.40 | 11925 |
| 2025-09-16 | -95.88 | $17.91 | 6158 |
| 2025-09-15 | -65.49 | $18.10 | 5900 |
| 2025-09-12 | -62.69 | $18.00 | 4047 |
| 2025-09-11 | -28.39 | $18.40 | 6939 |
| 2025-09-10 | -38.06 | $18.25 | 5332 |
| 2025-09-09 | -45.09 | $18.06 | 9249 |
| 2025-09-08 | -39.31 | $18.16 | 2510 |
| 2025-09-05 | -39.13 | $18.12 | 4228 |
| 2025-09-04 | -37.31 | $18.09 | 6841 |
| 2025-09-03 | -25.45 | $18.27 | 3143 |
| 2025-09-02 | -28.30 | $18.09 | 4000 |
| 2025-08-29 | -31.52 | $17.97 | 6809 |
| 2025-08-28 | -22.54 | $18.20 | 8449 |
| 2025-08-27 | -16.90 | $18.36 | 3049 |
| 2025-08-26 | -11.27 | $18.52 | 12905 |
| 2025-08-25 | -15.49 | $18.40 | 4700 |
| 2025-08-22 | -10.92 | $18.53 | 9816 |
| 2025-08-21 | -20.77 | $18.25 | 5916 |
| 2025-08-20 | -11.97 | $18.50 | 23344 |
| 2025-08-19 | -12.32 | $18.49 | 39047 |
| 2025-08-18 | -2.80 | $18.43 | 18021 |
| 2025-08-15 | -10.36 | $17.73 | 8600 |
| 2025-08-14 | -17.12 | $17.55 | 17828 |
| 2025-08-13 | -16.31 | $17.55 | 6700 |
| 2025-08-12 | -12.86 | $17.62 | 9500 |
| 2025-08-11 | -9.27 | $17.70 | 27296 |
| 2025-08-08 | -4.05 | $17.35 | 9289 |
| 2025-08-07 | -11.26 | $17.19 | 28812 |
| 2025-08-06 | 0.00 | $17.44 | 23046 |
| 2025-08-05 | -6.25 | $16.61 | 21400 |
| 2025-08-04 | -19.89 | $16.36 | 12500 |
| 2025-08-01 | -30.00 | $16.14 | 4559 |
| 2025-07-31 | -17.91 | $16.35 | 11313 |
| 2025-07-30 | -11.44 | $16.48 | 4334 |
| 2025-07-29 | -2.49 | $16.66 | 6800 |
| 2025-07-28 | -14.93 | $16.41 | 6500 |
| 2025-07-25 | -14.48 | $16.39 | 2815 |
| 2025-07-24 | -14.93 | $16.38 | 11525 |
| 2025-07-23 | -12.67 | $16.43 | 13608 |
| 2025-07-22 | -3.70 | $16.32 | 10400 |
| 2025-07-21 | -8.47 | $16.23 | 14600 |
| 2025-07-18 | 0.00 | $15.99 | 3930 |
| 2025-07-17 | -0.66 | $15.81 | 4216 |
| 2025-07-16 | -7.78 | $15.66 | 12800 |
| 2025-07-15 | -5.03 | $15.70 | 16900 |
| 2025-07-14 | -11.24 | $15.50 | 10000 |
| 2025-07-11 | -18.93 | $15.37 | 7502 |
| 2025-07-10 | -17.16 | $15.40 | 7315 |
| 2025-07-09 | -11.24 | $15.50 | 22215 |
| 2025-07-08 | -32.93 | $15.10 | 13144 |
| 2025-07-07 | -29.27 | $15.16 | 6302 |
| 2025-07-03 | -26.04 | $15.20 | 4600 |
| 2025-07-02 | 0.00 | $15.64 | 30200 |
| 2025-07-01 | -4.27 | $15.42 | 11200 |
| 2025-06-30 | -30.12 | $14.99 | 7443 |
| 2025-06-27 | -22.22 | $15.11 | 23313 |
| 2025-06-26 | -1.94 | $15.44 | 21800 |
| 2025-06-25 | -1.99 | $15.39 | 7302 |
| 2025-06-24 | -1.55 | $15.33 | 7800 |
| 2025-06-23 | 0.00 | $15.00 | 15639 |
| 2025-06-20 | -4.41 | $14.72 | 2998 |
| 2025-06-18 | -4.41 | $14.72 | 8074 |
| 2025-06-17 | -4.27 | $14.54 | 3700 |
| 2025-06-16 | -4.27 | $14.54 | 3400 |
| 2025-06-13 | -10.26 | $14.47 | 3007 |
| 2025-06-12 | -10.26 | $14.47 | 6642 |
| 2025-06-11 | -8.55 | $14.49 | 2938 |
| 2025-06-10 | -8.55 | $14.49 | 3932 |
| 2025-06-09 | -9.40 | $14.48 | 10220 |
| 2025-06-06 | -14.43 | $14.25 | 3500 |
| 2025-06-05 | -14.43 | $14.25 | 3123 |
| 2025-06-04 | -21.70 | $14.25 | 5100 |
| 2025-06-03 | -27.36 | $14.19 | 4238 |
| 2025-06-02 | -27.36 | $14.19 | 3400 |
| 2025-05-30 | -45.28 | $14.00 | 3800 |
| 2025-05-29 | -59.43 | $13.85 | 23200 |
| 2025-05-28 | -83.87 | $13.70 | 10801 |
| 2025-05-27 | -100.00 | $13.55 | 8000 |
| 2025-05-23 | -73.12 | $13.80 | 3233 |
| 2025-05-22 | -73.12 | $13.80 | 1100 |
| 2025-05-21 | -82.80 | $13.71 | 2401 |
| 2025-05-20 | -55.79 | $13.95 | 1500 |
| 2025-05-19 | -65.26 | $13.86 | 7300 |
| 2025-05-16 | -72.63 | $13.79 | 2300 |
| 2025-05-15 | -69.47 | $13.82 | 10300 |
| 2025-05-14 | -66.32 | $13.85 | 15200 |
| 2025-05-13 | -63.16 | $13.88 | 9700 |
| 2025-05-12 | -42.66 | $13.87 | 14210 |
| 2025-05-09 | -40.61 | $13.81 | 15128 |
| 2025-05-08 | -38.22 | $13.75 | 8200 |
| 2025-05-07 | -15.15 | $14.18 | 8009 |
| 2025-05-06 | -15.38 | $14.15 | 1700 |
| 2025-05-05 | -11.85 | $14.13 | 1800 |
| 2025-05-02 | -27.41 | $13.71 | 1325 |
| 2025-05-01 | -32.41 | $13.71 | 4100 |
| 2025-04-30 | -20.69 | $14.05 | 3900 |
| 2025-04-29 | -22.07 | $14.01 | 3216 |
| 2025-04-28 | -17.87 | $14.14 | 3645 |
| 2025-04-25 | -22.68 | $14.00 | 5841 |
| 2025-04-24 | -13.06 | $14.28 | 700 |
| 2025-04-23 | -17.81 | $14.15 | 4700 |
| 2025-04-22 | -26.37 | $13.90 | 12700 |
| 2025-04-21 | -22.95 | $14.00 | 4000 |
| 2025-04-17 | -34.93 | $13.65 | 4941 |
| 2025-04-16 | -28.08 | $13.85 | 3936 |
| 2025-04-15 | -38.36 | $13.55 | 8445 |
| 2025-04-14 | -23.97 | $13.97 | 56900 |
| 2025-04-11 | -36.99 | $13.59 | 4341 |
| 2025-04-10 | -38.36 | $13.55 | 3915 |
| 2025-04-09 | -53.77 | $13.10 | 14046 |
| 2025-04-08 | -58.90 | $12.95 | 11200 |
| 2025-04-07 | -72.26 | $12.56 | 15300 |
| 2025-04-04 | -97.56 | $13.07 | 38524 |
| 2025-04-03 | -65.28 | $14.20 | 10800 |
| 2025-04-02 | -25.00 | $14.49 | 5000 |
| 2025-04-01 | -29.17 | $14.46 | 1500 |
| 2025-03-31 | -31.94 | $14.44 | 14214 |
| 2025-03-28 | -37.50 | $14.40 | 5200 |
| 2025-03-27 | -31.94 | $14.44 | 3121 |
| 2025-03-26 | -19.44 | $14.53 | 7002 |
| 2025-03-25 | 0.00 | $14.48 | 5746 |
| 2025-03-24 | -14.89 | $14.35 | 3548 |
| 2025-03-21 | -57.45 | $14.15 | 5746 |
| 2025-03-20 | -32.26 | $14.37 | 1300 |
| 2025-03-19 | -46.77 | $14.28 | 7543 |
| 2025-03-18 | -59.68 | $14.20 | 8000 |
| 2025-03-17 | -51.61 | $14.25 | 7340 |
| 2025-03-14 | -59.68 | $14.20 | 9818 |
| 2025-03-13 | -92.31 | $13.97 | 9433 |
| 2025-03-12 | -66.67 | $14.09 | 3911 |
| 2025-03-11 | -70.83 | $14.06 | 4415 |
| 2025-03-10 | -58.33 | $14.15 | 4349 |
| 2025-03-07 | -61.11 | $14.13 | 8105 |
| 2025-03-06 | -58.33 | $14.15 | 2600 |
| 2025-03-05 | -52.78 | $14.19 | 6429 |
| 2025-03-04 | -70.83 | $14.06 | 9700 |
| 2025-03-03 | -20.83 | $14.42 | 9600 |
| 2025-02-28 | -26.39 | $14.38 | 7216 |
| 2025-02-27 | -35.29 | $14.40 | 2200 |
| 2025-02-26 | -60.87 | $14.30 | 16229 |
| 2025-02-25 | -77.24 | $14.13 | 8216 |
| 2025-02-24 | -69.62 | $14.33 | 10300 |
| 2025-02-21 | -74.65 | $14.39 | 8900 |
| 2025-02-20 | -74.65 | $14.39 | 2721 |
| 2025-02-19 | -74.65 | $14.39 | 12000 |
| 2025-02-18 | -86.85 | $14.13 | 6000 |
| 2025-02-14 | -92.96 | $14.00 | 6800 |
| 2025-02-13 | -95.31 | $13.95 | 9918 |
| 2025-02-12 | -95.31 | $13.95 | 15900 |
| 2025-02-11 | -95.31 | $13.95 | 12400 |
| 2025-02-10 | -98.55 | $13.94 | 6600 |
| 2025-02-07 | -98.55 | $13.94 | 10100 |
| 2025-02-06 | -100.00 | $13.91 | 12500 |
| 2025-02-05 | -99.51 | $13.95 | 17842 |
| 2025-02-04 | -93.63 | $14.07 | 26946 |
| 2025-02-03 | -86.96 | $13.98 | 30514 |
| 2025-01-31 | -83.12 | $14.07 | 39100 |
| 2025-01-30 | -75.32 | $14.25 | 52100 |
| 2025-01-29 | -75.32 | $14.25 | 43800 |
| 2025-01-28 | -43.72 | $14.98 | 8200 |
| 2025-01-27 | -38.53 | $15.10 | 3641 |
| 2025-01-24 | -29.44 | $15.31 | 32200 |
| 2025-01-23 | -42.86 | $15.00 | 8500 |
| 2025-01-22 | -48.48 | $14.87 | 31808 |
| 2025-01-21 | -34.94 | $15.12 | 50641 |
| 2025-01-17 | -29.72 | $15.25 | 4200 |
| 2025-01-16 | -37.75 | $15.05 | 11343 |
| 2025-01-15 | -36.14 | $15.09 | 29000 |
| 2025-01-14 | -60.64 | $14.48 | 7200 |
| 2025-01-13 | -55.02 | $14.62 | 17600 |
| 2025-01-10 | -50.20 | $14.74 | 24400 |
| 2025-01-08 | -66.79 | $14.38 | 7314 |
| 2025-01-07 | -66.04 | $14.40 | 9542 |
| 2025-01-06 | -61.13 | $14.53 | 14566 |
| 2025-01-03 | -54.72 | $14.70 | 8112 |
| 2025-01-02 | -36.60 | $15.18 | 6400 |
| 2024-12-31 | -51.70 | $14.78 | 28600 |
| 2024-12-30 | -59.25 | $14.58 | 32602 |
| 2024-12-27 | -45.66 | $14.94 | 7824 |
| 2024-12-26 | -43.77 | $14.99 | 19700 |
| 2024-12-24 | -48.68 | $14.86 | 9900 |
| 2024-12-23 | -47.92 | $14.88 | 25400 |
| 2024-12-20 | -73.58 | $14.20 | 18500 |
| 2024-12-19 | -64.53 | $14.44 | 22700 |
| 2024-12-18 | -76.67 | $14.31 | 16400 |
| 2024-12-17 | -72.92 | $14.40 | 50800 |
| 2024-12-16 | -97.73 | $14.92 | 20000 |
| 2024-12-13 | -77.88 | $15.40 | 13700 |
| 2024-12-12 | -55.93 | $15.79 | 21500 |
| 2024-12-11 | -44.92 | $15.92 | 12900 |
| 2024-12-10 | -43.22 | $15.94 | 16000 |
| 2024-12-09 | -27.97 | $16.12 | 25900 |
| 2024-12-06 | -63.56 | $15.70 | 2900 |
| 2024-12-05 | -69.84 | $15.65 | 14900 |
| 2024-12-04 | -82.54 | $15.49 | 6500 |
| 2024-12-03 | -61.90 | $15.75 | 11700 |
| 2024-12-02 | -58.73 | $15.79 | 12500 |
| 2024-11-29 | -43.65 | $15.98 | 1300 |
| 2024-11-27 | -64.29 | $15.72 | 8500 |
| 2024-11-26 | -76.98 | $15.56 | 6600 |
| 2024-11-25 | -65.87 | $15.70 | 12700 |
| 2024-11-22 | -90.32 | $15.69 | 6400 |
| 2024-11-21 | -58.06 | $15.99 | 3500 |
| 2024-11-20 | -61.29 | $15.96 | 1800 |
| 2024-11-19 | -85.88 | $15.80 | 16100 |
| 2024-11-18 | -51.09 | $16.13 | 9900 |
| 2024-11-15 | -53.76 | $16.21 | 7700 |
| 2024-11-14 | -49.46 | $16.25 | 30200 |
| 2024-11-13 | -61.29 | $16.14 | 3800 |
| 2024-11-12 | -56.99 | $16.18 | 4500 |
| 2024-11-11 | -39.78 | $16.34 | 9000 |
| 2024-11-08 | -35.48 | $16.38 | 3600 |
| 2024-11-07 | -16.51 | $16.53 | 8800 |
| 2024-11-06 | -43.12 | $16.24 | 6900 |
| 2024-11-05 | -39.45 | $16.28 | 11000 |
| 2024-11-04 | -49.54 | $16.17 | 15800 |
| 2024-11-01 | -62.39 | $16.03 | 13200 |
| 2024-10-31 | -43.12 | $16.24 | 11500 |
| 2024-10-30 | -62.58 | $16.23 | 5300 |
| 2024-10-29 | -61.35 | $16.25 | 21600 |
| 2024-10-28 | -59.51 | $16.28 | 6500 |
| 2024-10-25 | -60.74 | $16.26 | 12400 |
| 2024-10-24 | -53.37 | $16.38 | 3900 |
| 2024-10-23 | -52.15 | $16.40 | 6200 |
| 2024-10-22 | -49.08 | $16.45 | 4500 |
| 2024-10-21 | -41.52 | $16.54 | 2900 |
| 2024-10-18 | -37.43 | $16.61 | 9200 |
| 2024-10-17 | -55.56 | $16.30 | 7300 |
| 2024-10-16 | -51.15 | $16.36 | 9200 |
| 2024-10-15 | -59.46 | $16.15 | 7500 |
| 2024-10-14 | -49.52 | $16.22 | 6600 |
| 2024-10-11 | -44.71 | $16.32 | 11900 |
| 2024-10-10 | -47.12 | $16.27 | 6400 |
| 2024-10-09 | -56.25 | $16.08 | 9000 |
| 2024-10-08 | -51.92 | $16.17 | 7000 |
| 2024-10-07 | -41.83 | $16.38 | 3900 |
| 2024-10-04 | -40.09 | $16.40 | 26000 |
| 2024-10-03 | -8.92 | $17.06 | 44300 |
| 2024-10-02 | -20.32 | $16.61 | 11300 |
| 2024-10-01 | -25.25 | $16.48 | 15100 |
| 2024-09-30 | -15.84 | $16.67 | 8800 |
| 2024-09-27 | -13.94 | $16.70 | 12800 |
| 2024-09-26 | -13.94 | $16.70 | 15100 |
| 2024-09-25 | -0.60 | $16.58 | 36300 |
| 2024-09-24 | -12.03 | $16.30 | 39200 |
| 2024-09-23 | -21.74 | $15.75 | 11300 |
| 2024-09-20 | -15.97 | $15.81 | 6900 |
| 2024-09-19 | -15.97 | $15.81 | 12300 |
| 2024-09-18 | -19.17 | $15.77 | 6700 |
| 2024-09-17 | -33.87 | $15.58 | 32000 |
| 2024-09-16 | -0.82 | $15.97 | 3700 |
| 2024-09-13 | -13.53 | $15.80 | 10400 |
| 2024-09-12 | -15.04 | $15.78 | 5200 |
| 2024-09-11 | -1.54 | $15.82 | 3300 |
| 2024-09-10 | -6.78 | $15.64 | 10500 |
| 2024-09-09 | -9.78 | $15.37 | 3900 |
| 2024-09-06 | -7.61 | $15.39 | 4200 |
| 2024-09-05 | -17.39 | $15.30 | 10100 |
| 2024-09-04 | -7.61 | $15.39 | 14900 |
| 2024-09-03 | -22.73 | $15.19 | 9000 |
| 2024-08-30 | -6.72 | $15.30 | 14500 |
| 2024-08-29 | -7.46 | $15.29 | 6500 |
| 2024-08-28 | -9.70 | $15.26 | 13600 |
| 2024-08-27 | -10.45 | $15.25 | 26400 |
| 2024-08-26 | -25.42 | $14.93 | 5700 |
| 2024-08-23 | -19.49 | $15.00 | 10000 |
| 2024-08-22 | -21.19 | $14.98 | 300 |
| 2024-08-21 | -19.49 | $15.00 | 1600 |
| 2024-08-20 | -19.49 | $15.00 | 14400 |
| 2024-08-19 | -27.97 | $14.90 | 5600 |
| 2024-08-16 | -23.73 | $14.95 | 7100 |
| 2024-08-15 | -38.14 | $14.78 | 3900 |
| 2024-08-14 | -33.05 | $14.84 | 22100 |
| 2024-08-13 | -40.68 | $14.75 | 13200 |
| 2024-08-12 | -28.81 | $14.89 | 24300 |
| 2024-08-09 | -30.51 | $14.87 | 30900 |
| 2024-08-08 | 0.00 | $15.23 | 15000 |
| 2024-08-07 | -2.11 | $14.98 | 19500 |
| 2024-08-06 | -23.33 | $14.74 | 8000 |
| 2024-08-05 | -66.67 | $14.35 | 29100 |
| 2024-08-02 | -38.57 | $14.68 | 16600 |
| 2024-08-01 | -10.00 | $14.88 | 5200 |
| 2024-07-31 | -25.68 | $14.80 | 9900 |
| 2024-07-30 | -59.60 | $14.65 | 2800 |
| 2024-07-29 | -56.57 | $14.68 | 4000 |
| 2024-07-26 | -81.82 | $14.43 | 5900 |
| 2024-07-25 | -57.58 | $14.67 | 4500 |
| 2024-07-24 | -49.49 | $14.75 | 3100 |
| 2024-07-23 | -50.51 | $14.74 | 5100 |
| 2024-07-22 | -44.44 | $14.80 | 7900 |
| 2024-07-19 | -72.73 | $14.52 | 5000 |
| 2024-07-18 | -54.55 | $14.70 | 3600 |
| 2024-07-17 | -36.36 | $14.88 | 11200 |
| 2024-07-16 | -69.70 | $14.55 | 15400 |
| 2024-07-15 | -60.61 | $14.64 | 20500 |
| 2024-07-12 | -54.55 | $14.70 | 5800 |
| 2024-07-11 | -92.93 | $14.32 | 4500 |
| 2024-07-10 | -98.99 | $14.26 | 5800 |
| 2024-07-09 | -92.93 | $14.32 | 3000 |
| 2024-07-08 | -78.79 | $14.46 | 17400 |
| 2024-07-05 | -65.59 | $14.63 | 16700 |
| 2024-07-03 | -44.09 | $14.83 | 1300 |
| 2024-07-02 | -73.12 | $14.56 | 8200 |
| 2024-07-01 | -77.11 | $14.50 | 11000 |
| 2024-06-28 | -82.43 | $14.54 | 13800 |
| 2024-06-27 | -74.63 | $14.67 | 13800 |
| 2024-06-26 | -30.16 | $14.98 | 6200 |
| 2024-06-25 | -58.73 | $14.80 | 10800 |
| 2024-06-24 | -39.68 | $14.92 | 4900 |
| 2024-06-21 | -80.95 | $14.66 | 4000 |
| 2024-06-20 | -53.97 | $14.83 | 4800 |
| 2024-06-18 | -55.56 | $14.82 | 7500 |
| 2024-06-17 | -47.44 | $14.80 | 8900 |
| 2024-06-14 | -20.93 | $14.99 | 5100 |
| 2024-06-13 | -25.58 | $14.95 | 2800 |
| 2024-06-12 | -34.88 | $14.87 | 7100 |
| 2024-06-11 | -23.26 | $14.97 | 4800 |
| 2024-06-10 | -54.65 | $14.70 | 3000 |
| 2024-06-07 | -44.19 | $14.79 | 4600 |
| 2024-06-06 | -66.28 | $14.60 | 12200 |
| 2024-06-05 | -13.95 | $15.05 | 4800 |
| 2024-06-04 | -32.56 | $14.89 | 11900 |
| 2024-06-03 | -8.14 | $15.10 | 4100 |
| 2024-05-31 | -27.91 | $14.93 | 7700 |
| 2024-05-30 | 0.00 | $15.17 | 1200 |
| 2024-05-29 | -3.70 | $15.09 | 3000 |
| 2024-05-28 | -20.99 | $14.95 | 19400 |
| 2024-05-24 | -27.16 | $14.90 | 3600 |
| 2024-05-23 | -32.10 | $14.86 | 2500 |
| 2024-05-22 | -18.95 | $14.94 | 4200 |
| 2024-05-21 | -34.74 | $14.79 | 12900 |
| 2024-05-20 | -66.32 | $14.49 | 4600 |
| 2024-05-17 | -69.47 | $14.46 | 5200 |
| 2024-05-16 | -60.00 | $14.55 | 1700 |
| 2024-05-15 | -44.21 | $14.70 | 6900 |
| 2024-05-14 | -69.23 | $14.49 | 3000 |
| 2024-05-13 | -77.88 | $14.40 | 12700 |
| 2024-05-10 | -55.05 | $14.66 | 1100 |
| 2024-05-09 | -50.00 | $14.76 | 4900 |
| 2024-05-08 | -64.44 | $14.65 | 4700 |
| 2024-05-07 | -59.42 | $14.73 | 7400 |
| 2024-05-06 | -55.94 | $14.80 | 3300 |
| 2024-05-03 | -67.13 | $14.64 | 7000 |
| 2024-05-02 | -68.26 | $14.70 | 7100 |
| 2024-05-01 | -69.95 | $14.72 | 4400 |
| 2024-04-30 | -84.65 | $14.54 | 3100 |
| 2024-04-29 | -84.23 | $14.55 | 3200 |
| 2024-04-26 | -82.99 | $14.58 | 4900 |
| 2024-04-25 | -81.33 | $14.62 | 12700 |
| 2024-04-24 | -97.12 | $14.56 | 2900 |
| 2024-04-23 | -92.79 | $14.65 | 4700 |
| 2024-04-22 | -90.38 | $14.70 | 11500 |
| 2024-04-19 | -99.45 | $14.76 | 8900 |
| 2024-04-18 | -91.80 | $14.90 | 2300 |
| 2024-04-17 | -80.79 | $15.15 | 7000 |
| 2024-04-16 | -87.28 | $15.07 | 3200 |
| 2024-04-15 | -91.67 | $15.15 | 3400 |
| 2024-04-12 | -96.73 | $15.10 | 7400 |
| 2024-04-11 | -100.00 | $15.05 | 17100 |
| 2024-04-10 | -92.19 | $15.40 | 16400 |
| 2024-04-09 | -80.47 | $15.55 | 15400 |
| 2024-04-08 | -87.14 | $15.36 | 14400 |
| 2024-04-05 | -55.63 | $15.79 | 3500 |
| 2024-04-04 | -64.19 | $15.63 | 10300 |
| 2024-04-03 | -32.43 | $16.10 | 18900 |
| 2024-04-02 | -20.00 | $16.22 | 8500 |
| 2024-04-01 | -8.57 | $16.38 | 18700 |
| 2024-03-28 | -61.43 | $15.64 | 11400 |
| 2024-03-27 | -29.29 | $16.09 | 2800 |
| 2024-03-26 | -29.01 | $16.03 | 2800 |
| 2024-03-25 | -29.01 | $16.03 | 5200 |
| 2024-03-22 | -35.88 | $15.94 | 5200 |
| 2024-03-21 | -15.27 | $16.21 | 8600 |
| 2024-03-20 | -5.00 | $16.05 | 27500 |
| 2024-03-19 | -19.57 | $15.80 | 19600 |
| 2024-03-18 | -39.56 | $15.61 | 5000 |
| 2024-03-15 | -25.27 | $15.74 | 3400 |
| 2024-03-14 | -40.66 | $15.60 | 4100 |
| 2024-03-13 | -40.66 | $15.60 | 1800 |
| 2024-03-12 | -50.55 | $15.51 | 9800 |
| 2024-03-11 | -79.83 | $15.30 | 12600 |
| 2024-03-08 | -62.18 | $15.51 | 4300 |
| 2024-03-07 | -96.64 | $15.10 | 12900 |
| 2024-03-06 | -90.76 | $15.17 | 7000 |
| 2024-03-05 | -87.40 | $15.21 | 27600 |
| 2024-03-04 | -89.92 | $15.18 | 18100 |
| 2024-03-01 | -68.55 | $15.45 | 22500 |
| 2024-02-29 | -69.35 | $15.44 | 1900 |
| 2024-02-28 | -91.94 | $15.16 | 12400 |
| 2024-02-27 | -76.61 | $15.35 | 15400 |
| 2024-02-26 | -70.07 | $15.50 | 5100 |
| 2024-02-23 | -63.27 | $15.60 | 8100 |
| 2024-02-22 | -63.27 | $15.60 | 20600 |
| 2024-02-21 | -93.88 | $15.15 | 13000 |
| 2024-02-20 | -85.04 | $15.45 | 3900 |
| 2024-02-16 | -81.10 | $15.50 | 5900 |
| 2024-02-15 | -69.29 | $15.65 | 8500 |
| 2024-02-14 | -95.28 | $15.32 | 9800 |
| 2024-02-13 | -89.83 | $15.47 | 4800 |
| 2024-02-12 | -61.86 | $15.80 | 19000 |
| 2024-02-09 | -53.39 | $15.90 | 11600 |
| 2024-02-08 | -62.22 | $15.69 | 5100 |
| 2024-02-07 | -40.74 | $15.98 | 8700 |
| 2024-02-06 | -59.26 | $15.73 | 7100 |
| 2024-02-05 | -70.37 | $15.58 | 10600 |
| 2024-02-02 | -42.96 | $15.95 | 8000 |
| 2024-02-01 | -43.66 | $15.98 | 12500 |
| 2024-01-31 | -64.76 | $15.92 | 2900 |
| 2024-01-30 | -49.52 | $16.24 | 7400 |
| 2024-01-29 | -57.62 | $16.07 | 15700 |
| 2024-01-26 | -42.86 | $16.38 | 18000 |
| 2024-01-25 | -53.33 | $16.16 | 4200 |
| 2024-01-24 | -49.56 | $16.15 | 3000 |
| 2024-01-23 | -52.21 | $15.98 | 10400 |
| 2024-01-22 | -47.76 | $16.00 | 10300 |
| 2024-01-19 | -63.37 | $15.55 | 6600 |
| 2024-01-18 | -55.60 | $15.74 | 6700 |
| 2024-01-17 | -53.79 | $15.79 | 3500 |
| 2024-01-16 | -40.72 | $15.70 | 7400 |
| 2024-01-12 | -48.45 | $15.40 | 2600 |
| 2024-01-11 | -35.26 | $15.69 | 2900 |
| 2024-01-10 | -38.63 | $15.53 | 20300 |
| 2024-01-09 | -31.13 | $15.87 | 26600 |
| 2024-01-08 | -35.55 | $15.62 | 12200 |
| 2024-01-05 | -22.13 | $16.24 | 27600 |
| 2024-01-04 | -26.78 | $16.00 | 10500 |
| 2024-01-03 | -6.49 | $16.97 | 25400 |
| 2024-01-02 | -2.17 | $17.00 | 29500 |
| 2023-12-29 | -3.05 | $16.31 | 14100 |
| 2023-12-28 | 0.00 | $16.43 | 31800 |
| 2023-12-27 | -7.97 | $15.71 | 25400 |
| 2023-12-26 | 0.00 | $15.79 | 31800 |
| 2023-12-22 | -12.85 | $15.14 | 19300 |
| 2023-12-21 | -29.78 | $14.60 | 7500 |
| 2023-12-20 | -26.96 | $14.69 | 22700 |
| 2023-12-19 | -27.27 | $14.68 | 23500 |
| 2023-12-18 | -20.38 | $14.90 | 22300 |
| 2023-12-15 | 0.00 | $15.39 | 36500 |
| 2023-12-14 | -13.26 | $13.93 | 13700 |
| 2023-12-13 | -44.76 | $13.52 | 24600 |
| 2023-12-12 | -64.04 | $13.00 | 19000 |
| 2023-12-11 | -65.27 | $12.90 | 22700 |
| 2023-12-08 | -62.59 | $12.62 | 15300 |
| 2023-12-07 | -58.16 | $12.75 | 10000 |
| 2023-12-06 | -58.50 | $12.74 | 17600 |
| 2023-12-05 | -60.20 | $12.69 | 26300 |
| 2023-12-04 | -55.10 | $12.84 | 15600 |
| 2023-12-01 | -47.28 | $13.07 | 23400 |
| 2023-11-30 | -38.44 | $13.33 | 3500 |
| 2023-11-29 | -47.96 | $13.05 | 14900 |
| 2023-11-28 | -59.18 | $12.72 | 13900 |
| 2023-11-27 | -38.78 | $13.32 | 10300 |
| 2023-11-24 | -33.67 | $13.47 | 8800 |
| 2023-11-22 | -24.59 | $13.25 | 1400 |
| 2023-11-21 | -27.03 | $13.13 | 8300 |
| 2023-11-20 | -29.88 | $12.99 | 8100 |
| 2023-11-17 | -31.71 | $12.90 | 15000 |
| 2023-11-16 | -20.89 | $13.82 | 13300 |
| 2023-11-15 | -35.40 | $13.70 | 16700 |
| 2023-11-14 | -32.30 | $14.11 | 41100 |
| 2023-11-13 | -62.39 | $12.15 | 28000 |
| 2023-11-10 | -61.48 | $12.29 | 12300 |
| 2023-11-09 | -54.79 | $12.80 | 7800 |
| 2023-11-08 | -53.12 | $12.92 | 6800 |
| 2023-11-07 | -60.33 | $12.40 | 16500 |
| 2023-11-06 | -60.33 | $12.40 | 14900 |
| 2023-11-03 | -48.96 | $13.22 | 8500 |
| 2023-11-02 | -56.03 | $12.71 | 18500 |
| 2023-11-01 | -55.22 | $12.97 | 13800 |
| 2023-10-31 | -57.96 | $12.76 | 11100 |
| 2023-10-30 | -56.14 | $12.90 | 6600 |
| 2023-10-27 | -51.80 | $13.28 | 19600 |
| 2023-10-26 | -67.18 | $12.10 | 70000 |
| 2023-10-25 | -85.95 | $10.98 | 71700 |
| 2023-10-24 | -83.46 | $12.90 | 17300 |
| 2023-10-23 | -71.24 | $13.55 | 24600 |
| 2023-10-20 | -98.08 | $13.76 | 4900 |
| 2023-10-19 | -75.34 | $14.59 | 30700 |
| 2023-10-18 | -96.28 | $15.53 | 19100 |
| 2023-10-17 | -48.88 | $16.47 | 5200 |
| 2023-10-16 | -44.38 | $16.55 | 7600 |
| 2023-10-13 | -41.57 | $16.60 | 16000 |
| 2023-10-12 | -33.15 | $16.75 | 4800 |
| 2023-10-11 | -43.26 | $16.57 | 4800 |
| 2023-10-10 | -61.24 | $16.25 | 5200 |
| 2023-10-09 | -37.64 | $16.67 | 3200 |
| 2023-10-06 | -36.52 | $16.69 | 7500 |
| 2023-10-05 | -44.94 | $16.54 | 8600 |
| 2023-10-04 | -8.99 | $17.18 | 13600 |
| 2023-10-03 | -13.79 | $17.14 | 15000 |
| 2023-10-02 | -26.21 | $16.96 | 18400 |
| 2023-09-29 | -40.69 | $16.75 | 6400 |
| 2023-09-28 | -26.21 | $16.96 | 10500 |
| 2023-09-27 | -25.52 | $16.97 | 3400 |
| 2023-09-26 | -32.68 | $16.84 | 9200 |
| 2023-09-25 | 0.00 | $17.34 | 1400 |
| 2023-09-22 | 0.00 | $17.34 | 8000 |
| 2023-09-21 | -21.74 | $16.99 | 7200 |
| 2023-09-20 | -22.28 | $16.93 | 6000 |
| 2023-09-19 | -8.70 | $17.18 | 4500 |
| 2023-09-18 | -32.07 | $16.75 | 5100 |
| 2023-09-15 | -32.07 | $16.75 | 4800 |
| 2023-09-14 | -11.28 | $17.23 | 12400 |
| 2023-09-13 | -62.56 | $16.23 | 11900 |
| 2023-09-12 | -37.26 | $16.83 | 7200 |
| 2023-09-11 | -55.40 | $16.45 | 6100 |
| 2023-09-08 | -56.12 | $16.54 | 4900 |
| 2023-09-07 | -60.32 | $16.48 | 10300 |
| 2023-09-06 | -72.58 | $16.18 | 6400 |
| 2023-09-05 | -67.60 | $16.31 | 6300 |
| 2023-09-01 | -70.00 | $16.25 | 8500 |
| 2023-08-31 | -73.63 | $16.22 | 3400 |
| 2023-08-30 | -62.64 | $16.52 | 6400 |
| 2023-08-29 | -37.36 | $17.21 | 18400 |
| 2023-08-28 | -81.69 | $16.00 | 13200 |
| 2023-08-25 | -73.45 | $16.23 | 4600 |
| 2023-08-24 | -70.18 | $16.32 | 3700 |
| 2023-08-23 | -69.82 | $16.33 | 5800 |
| 2023-08-22 | -71.64 | $16.28 | 6800 |
| 2023-08-21 | -88.24 | $15.85 | 6800 |
| 2023-08-18 | -74.43 | $16.30 | 25400 |
| 2023-08-17 | -71.21 | $16.84 | 6800 |
| 2023-08-16 | -74.14 | $17.39 | 2600 |
| 2023-08-15 | -58.62 | $17.57 | 11100 |
| 2023-08-14 | -53.45 | $17.63 | 6100 |
| 2023-08-11 | -82.00 | $17.43 | 10100 |
| 2023-08-10 | -46.55 | $17.88 | 9200 |
| 2023-08-09 | -37.93 | $17.98 | 2800 |
| 2023-08-08 | -93.97 | $17.33 | 7700 |
| 2023-08-07 | -82.93 | $17.47 | 15400 |
| 2023-08-04 | -21.14 | $18.23 | 2400 |
| 2023-08-03 | -24.39 | $18.19 | 7700 |
| 2023-08-02 | -52.50 | $17.86 | 1200 |
| 2023-08-01 | -66.03 | $17.82 | 6900 |
| 2023-07-31 | -64.82 | $17.99 | 7200 |
| 2023-07-28 | -63.05 | $18.00 | 2800 |
| 2023-07-27 | -60.45 | $17.95 | 8200 |
| 2023-07-26 | -68.18 | $17.78 | 6100 |
| 2023-07-25 | -60.71 | $17.75 | 7300 |
| 2023-07-24 | -52.78 | $17.95 | 8600 |
| 2023-07-21 | -51.69 | $17.90 | 4600 |
| 2023-07-20 | -49.81 | $17.95 | 1700 |
| 2023-07-19 | -56.18 | $17.78 | 15400 |
| 2023-07-18 | -56.18 | $17.78 | 10100 |
| 2023-07-17 | -42.32 | $18.15 | 12200 |
| 2023-07-14 | -37.45 | $18.28 | 4000 |
| 2023-07-13 | -39.70 | $18.22 | 4700 |
| 2023-07-12 | -33.71 | $18.38 | 11300 |
| 2023-07-11 | -55.96 | $17.73 | 11600 |
| 2023-07-10 | -29.24 | $18.47 | 11500 |
| 2023-07-07 | -28.52 | $18.49 | 9900 |
| 2023-07-06 | -36.46 | $18.27 | 11900 |
| 2023-07-05 | -31.10 | $18.40 | 10800 |
| 2023-07-03 | -1.77 | $19.23 | 9200 |
| 2023-06-30 | 0.00 | $18.70 | 16000 |
| 2023-06-29 | -26.22 | $17.81 | 17700 |
| 2023-06-28 | -36.04 | $17.45 | 3500 |
| 2023-06-27 | -34.42 | $17.50 | 6000 |
| 2023-06-26 | -21.10 | $17.91 | 16200 |
| 2023-06-23 | -20.45 | $17.93 | 4800 |
| 2023-06-22 | -21.43 | $17.90 | 9100 |
| 2023-06-21 | -25.00 | $17.79 | 7700 |
| 2023-06-20 | -28.25 | $17.69 | 6200 |
| 2023-06-16 | -32.14 | $17.57 | 7300 |
| 2023-06-15 | -35.06 | $17.48 | 14700 |
| 2023-06-14 | -35.39 | $17.47 | 6300 |
| 2023-06-13 | -16.88 | $18.04 | 14100 |
| 2023-06-12 | -37.79 | $17.39 | 5200 |
| 2023-06-09 | -25.73 | $17.76 | 17700 |
| 2023-06-08 | -13.68 | $18.13 | 20700 |
| 2023-06-07 | -31.65 | $17.64 | 8600 |
| 2023-06-06 | -45.57 | $17.20 | 2700 |
| 2023-06-05 | -45.21 | $17.31 | 2000 |
| 2023-06-02 | -61.01 | $17.02 | 9900 |
| 2023-06-01 | -72.66 | $16.56 | 2400 |
| 2023-05-31 | -79.90 | $16.30 | 11800 |
| 2023-05-30 | -74.81 | $16.56 | 10600 |
| 2023-05-26 | -67.58 | $16.85 | 3700 |
| 2023-05-25 | -59.10 | $17.19 | 7000 |
| 2023-05-24 | -48.38 | $17.62 | 700 |
| 2023-05-23 | -55.11 | $17.35 | 17900 |
| 2023-05-22 | -64.09 | $16.99 | 6000 |
| 2023-05-19 | -64.69 | $16.98 | 13600 |
| 2023-05-18 | -55.74 | $17.40 | 4800 |
| 2023-05-17 | -53.77 | $17.51 | 2300 |
| 2023-05-16 | -54.55 | $17.50 | 3300 |
| 2023-05-15 | -83.16 | $17.48 | 10800 |
| 2023-05-12 | -100.00 | $17.70 | 4100 |
| 2023-05-11 | -83.33 | $18.10 | 1400 |
| 2023-05-10 | -74.88 | $18.29 | 5100 |
| 2023-05-09 | -64.13 | $18.61 | 6500 |
| 2023-05-08 | -63.76 | $18.64 | 2300 |
| 2023-05-05 | -29.26 | $19.43 | 100 |
| 2023-05-04 | -39.74 | $19.19 | 1500 |
| 2023-05-03 | -23.58 | $19.56 | 7400 |
| 2023-05-02 | -89.41 | $18.52 | 2100 |
| 2023-05-01 | -81.47 | $18.79 | 3500 |
| 2023-04-28 | -67.06 | $19.28 | 3500 |
| 2023-04-27 | -81.76 | $18.78 | 6400 |
| 2023-04-26 | -90.60 | $18.67 | 8300 |
| 2023-04-25 | -93.14 | $18.98 | 3800 |
| 2023-04-24 | -88.38 | $19.43 | 3000 |
| 2023-04-21 | -90.20 | $19.35 | 3000 |
| 2023-04-20 | -88.16 | $19.40 | 5200 |
| 2023-04-19 | -70.20 | $19.84 | 2900 |
| 2023-04-18 | -69.80 | $19.85 | 2300 |
| 2023-04-17 | -69.80 | $19.85 | 4500 |
| 2023-04-14 | -69.80 | $19.85 | 7100 |
| 2023-04-13 | -73.88 | $19.75 | 6800 |
| 2023-04-12 | -64.49 | $19.98 | 4500 |
| 2023-04-11 | -73.47 | $19.76 | 5600 |
| 2023-04-10 | -73.47 | $19.76 | 8000 |
| 2023-04-06 | -59.59 | $20.10 | 4100 |
| 2023-04-05 | -62.04 | $20.04 | 2200 |
| 2023-04-04 | -64.07 | $20.08 | 6200 |
| 2023-04-03 | -76.30 | $19.84 | 12300 |
| 2023-03-31 | -78.64 | $19.77 | 2200 |
| 2023-03-30 | -69.58 | $20.05 | 3400 |
| 2023-03-29 | -72.82 | $19.95 | 4600 |
| 2023-03-28 | -77.99 | $19.79 | 4600 |
| 2023-03-27 | -74.68 | $19.90 | 5900 |
| 2023-03-24 | -71.26 | $20.07 | 7700 |
| 2023-03-23 | -68.18 | $20.25 | 3100 |
| 2023-03-22 | -78.95 | $20.00 | 5300 |
| 2023-03-21 | -75.79 | $20.12 | 6300 |
| 2023-03-20 | -82.89 | $19.85 | 2500 |
| 2023-03-17 | -71.32 | $20.29 | 6400 |
| 2023-03-16 | -52.37 | $21.01 | 5300 |
| 2023-03-15 | -66.58 | $20.47 | 5900 |
| 2023-03-14 | -80.91 | $20.00 | 12500 |
| 2023-03-13 | -81.38 | $19.98 | 22200 |
| 2023-03-10 | -100.00 | $20.12 | 7100 |
| 2023-03-09 | -100.00 | $20.50 | 3500 |
| 2023-03-08 | -89.58 | $21.25 | 16000 |
| 2023-03-07 | -52.40 | $22.19 | 1800 |
| 2023-03-06 | -52.00 | $22.20 | 4300 |
| 2023-03-03 | -64.40 | $21.89 | 4700 |
| 2023-03-02 | -68.82 | $21.87 | 3300 |
| 2023-03-01 | -81.00 | $21.53 | 8400 |
| 2023-02-28 | -78.85 | $21.59 | 4200 |
| 2023-02-27 | -69.18 | $21.86 | 8600 |
| 2023-02-24 | -73.12 | $21.75 | 3900 |
| 2023-02-23 | -71.33 | $21.80 | 6300 |
| 2023-02-22 | -44.44 | $22.55 | 6800 |
| 2023-02-21 | -56.99 | $22.20 | 6600 |
| 2023-02-17 | -60.57 | $22.10 | 700 |
| 2023-02-16 | -64.16 | $22.00 | 7200 |
| 2023-02-15 | -64.16 | $22.00 | 13200 |
| 2023-02-14 | -70.95 | $22.52 | 4300 |
| 2023-02-13 | -55.90 | $22.51 | 9400 |
| 2023-02-10 | -47.17 | $22.54 | 3000 |
| 2023-02-09 | -25.00 | $22.83 | 4100 |
| 2023-02-08 | -13.78 | $23.21 | 2000 |
| 2023-02-07 | -8.31 | $23.44 | 1700 |
| 2023-02-06 | -9.50 | $23.39 | 2600 |
| 2023-02-03 | -9.98 | $23.37 | 5500 |
| 2023-02-02 | -4.51 | $23.60 | 8400 |
| 2023-02-01 | -5.21 | $23.40 | 2200 |
| 2023-01-31 | -9.43 | $23.23 | 6400 |
| 2023-01-30 | -2.98 | $23.49 | 5400 |
| 2023-01-27 | -12.66 | $23.10 | 6600 |
| 2023-01-26 | -16.87 | $22.93 | 6000 |
| 2023-01-25 | -14.39 | $23.03 | 11800 |
| 2023-01-24 | -13.83 | $23.05 | 7600 |
| 2023-01-23 | -11.49 | $23.10 | 7500 |
| 2023-01-20 | -24.77 | $22.51 | 2900 |
| 2023-01-19 | -12.61 | $23.05 | 9000 |
| 2023-01-18 | -4.48 | $23.01 | 20700 |
| 2023-01-17 | -9.77 | $21.94 | 4400 |
| 2023-01-13 | -19.87 | $21.63 | 9800 |
| 2023-01-12 | -38.11 | $21.07 | 23000 |
| 2023-01-11 | -72.96 | $20.00 | 23800 |
| 2023-01-10 | -73.62 | $19.98 | 22200 |
| 2023-01-09 | -63.61 | $20.32 | 32000 |
| 2023-01-06 | -34.18 | $21.25 | 1600 |
| 2023-01-05 | -39.14 | $21.16 | 7600 |
| 2023-01-04 | -38.72 | $21.18 | 5500 |
| 2023-01-03 | -40.55 | $21.12 | 11000 |
| 2022-12-30 | -44.51 | $20.99 | 7700 |
| 2022-12-29 | -57.32 | $20.57 | 13900 |
| 2022-12-28 | -62.80 | $20.42 | 4900 |
| 2022-12-27 | -62.03 | $20.70 | 15500 |
| 2022-12-23 | -76.18 | $20.13 | 3000 |
| 2022-12-22 | -82.38 | $19.88 | 18500 |
| 2022-12-21 | -100.00 | $20.05 | 16800 |
| 2022-12-20 | -91.62 | $20.40 | 4000 |
| 2022-12-19 | -81.50 | $20.75 | 5200 |
| 2022-12-16 | -70.81 | $21.12 | 5900 |
| 2022-12-15 | -73.70 | $21.02 | 3500 |
| 2022-12-14 | -78.61 | $20.85 | 2700 |
| 2022-12-13 | -96.39 | $20.90 | 7000 |
| 2022-12-12 | -98.77 | $21.26 | 3000 |
| 2022-12-09 | -96.72 | $21.31 | 5600 |
| 2022-12-08 | -84.96 | $21.60 | 4700 |
| 2022-12-07 | -79.92 | $21.73 | 4800 |
| 2022-12-06 | -83.07 | $21.65 | 3600 |
| 2022-12-05 | -85.04 | $21.60 | 5000 |
| 2022-12-02 | -60.78 | $22.21 | 3300 |
| 2022-12-01 | -51.56 | $22.44 | 2600 |
| 2022-11-30 | -50.97 | $22.45 | 4500 |
| 2022-11-29 | -52.53 | $22.41 | 14600 |
| 2022-11-28 | -51.75 | $22.43 | 1900 |
| 2022-11-25 | -53.31 | $22.23 | 1750 |
| 2022-11-23 | -40.16 | $22.23 | 1600 |
| 2022-11-22 | -11.55 | $23.32 | 2800 |
| 2022-11-21 | -13.39 | $23.25 | 2000 |
| 2022-11-18 | -20.73 | $22.97 | 2900 |
| 2022-11-17 | -24.93 | $22.81 | 7900 |
| 2022-11-16 | -26.51 | $22.75 | 4200 |
| 2022-11-15 | -28.61 | $22.67 | 10200 |
| 2022-11-14 | -2.36 | $23.67 | 3800 |
| 2022-11-11 | -50.66 | $21.83 | 3700 |
| 2022-11-10 | -39.13 | $22.05 | 4500 |
| 2022-11-09 | 0.00 | $23.76 | 12100 |
| 2022-11-08 | -38.54 | $21.91 | 7000 |
| 2022-11-07 | -44.15 | $21.68 | 2000 |
| 2022-11-04 | -34.53 | $22.31 | 2200 |
| 2022-11-03 | -41.26 | $22.01 | 8700 |
| 2022-11-02 | -47.09 | $21.75 | 3500 |
| 2022-11-01 | -40.69 | $22.48 | 7500 |
| 2022-10-31 | -59.16 | $21.62 | 1700 |
| 2022-10-28 | -65.02 | $21.30 | 3600 |
| 2022-10-27 | -75.09 | $20.75 | 19600 |
| 2022-10-26 | -44.32 | $22.43 | 4400 |
| 2022-10-25 | -76.92 | $20.65 | 2400 |
| 2022-10-24 | -85.16 | $20.20 | 2900 |
| 2022-10-21 | -76.92 | $20.65 | 1700 |
| 2022-10-20 | -87.91 | $20.05 | 2500 |
| 2022-10-19 | -87.91 | $20.05 | 3800 |
| 2022-10-18 | -88.64 | $20.01 | 2900 |
| 2022-10-17 | -88.83 | $20.00 | 3700 |
| 2022-10-14 | -79.67 | $20.50 | 8500 |
| 2022-10-13 | -77.40 | $20.74 | 10900 |
| 2022-10-12 | -85.90 | $21.50 | 7400 |
| 2022-10-11 | -96.15 | $21.10 | 18900 |
| 2022-10-10 | -93.12 | $21.57 | 7500 |
| 2022-10-07 | -64.27 | $22.87 | 700 |
| 2022-10-06 | -60.23 | $23.01 | 1900 |
| 2022-10-05 | -43.23 | $23.60 | 5300 |
| 2022-10-04 | -19.02 | $24.44 | 2700 |
| 2022-10-03 | -29.11 | $24.09 | 5300 |
| 2022-09-30 | -69.74 | $22.68 | 1000 |
| 2022-09-29 | -84.15 | $22.18 | 2800 |
| 2022-09-28 | -87.69 | $22.42 | 6500 |
| 2022-09-27 | -86.79 | $22.45 | 8200 |
| 2022-09-26 | -94.44 | $22.90 | 4200 |
| 2022-09-23 | -98.97 | $23.52 | 7700 |
| 2022-09-22 | -67.18 | $24.14 | 4900 |
| 2022-09-21 | -94.87 | $23.60 | 1900 |
| 2022-09-20 | -75.90 | $23.97 | 2500 |
| 2022-09-19 | -90.26 | $23.69 | 3400 |
| 2022-09-16 | -87.17 | $23.82 | 2100 |
| 2022-09-15 | -82.89 | $23.90 | 16900 |
| 2022-09-14 | -74.10 | $24.42 | 15700 |
| 2022-09-13 | -96.70 | $24.57 | 3800 |
| 2022-09-12 | -61.54 | $24.89 | 1300 |
| 2022-09-09 | -76.92 | $24.75 | 5100 |
| 2022-09-08 | -92.31 | $24.61 | 3900 |
| 2022-09-07 | -67.03 | $24.84 | 5600 |
| 2022-09-06 | -98.90 | $24.55 | 3800 |
| 2022-09-02 | -86.67 | $24.67 | 1100 |
| 2022-09-01 | -89.25 | $24.62 | 400 |
| 2022-08-31 | -89.25 | $24.62 | 1600 |
| 2022-08-30 | -50.92 | $24.62 | 2100 |
| 2022-08-29 | -48.19 | $24.65 | 7600 |
| 2022-08-26 | -54.22 | $24.55 | 1400 |
| 2022-08-25 | -25.71 | $25.00 | 2400 |
| 2022-08-24 | -33.33 | $24.55 | 4300 |
| 2022-08-23 | -31.11 | $24.61 | 3500 |
| 2022-08-22 | -28.47 | $24.61 | 2200 |
| 2022-08-19 | -3.39 | $25.35 | 7100 |
| 2022-08-18 | -2.37 | $25.38 | 7000 |
| 2022-08-17 | -13.79 | $25.00 | 6000 |
| 2022-08-16 | -11.19 | $25.12 | 400 |
| 2022-08-15 | -11.19 | $25.12 | 3800 |
| 2022-08-12 | -16.61 | $24.96 | 3400 |
| 2022-08-11 | -11.86 | $25.10 | 5700 |
| 2022-08-10 | -24.75 | $24.72 | 2500 |
| 2022-08-09 | -17.29 | $24.94 | 4600 |
| 2022-08-08 | -31.00 | $24.57 | 7500 |
| 2022-08-05 | -30.00 | $24.60 | 5500 |
| 2022-08-04 | -24.24 | $25.00 | 10200 |
| 2022-08-03 | -45.45 | $24.30 | 7000 |
| 2022-08-02 | -55.74 | $24.35 | 15200 |
| 2022-08-01 | -53.11 | $24.46 | 10000 |
| 2022-07-29 | -41.39 | $24.95 | 17100 |
| 2022-07-28 | -78.47 | $23.40 | 4900 |
| 2022-07-27 | -85.41 | $23.11 | 1500 |
| 2022-07-26 | -85.17 | $23.12 | 4700 |
| 2022-07-25 | -100.00 | $22.50 | 3400 |
| 2022-07-22 | -92.82 | $22.80 | 17100 |
| 2022-07-21 | -97.55 | $23.09 | 5000 |
| 2022-07-20 | -94.57 | $23.20 | 6900 |
| 2022-07-19 | -82.24 | $23.16 | 13900 |
| 2022-07-18 | -73.83 | $23.52 | 11800 |
| 2022-07-15 | -50.45 | $24.42 | 5600 |
| 2022-07-14 | -48.28 | $24.30 | 14600 |
| 2022-07-13 | -29.73 | $25.14 | 1200 |
| 2022-07-12 | -30.89 | $25.08 | 13500 |
| 2022-07-11 | -42.08 | $24.50 | 8900 |
| 2022-07-08 | -40.54 | $24.58 | 25600 |
| 2022-07-07 | -33.40 | $24.95 | 22200 |
| 2022-07-06 | -32.43 | $25.00 | 13100 |
| 2022-07-05 | 0.00 | $25.70 | 16200 |
| 2022-07-01 | -13.33 | $25.14 | 20600 |
| 2022-06-30 | -4.52 | $25.51 | 18500 |
| 2022-06-29 | -17.68 | $24.34 | 6600 |
| 2022-06-28 | -20.29 | $24.25 | 7900 |
| 2022-06-27 | -33.33 | $23.80 | 5500 |
| 2022-06-24 | -43.48 | $23.45 | 5500 |
| 2022-06-23 | -15.07 | $24.43 | 7400 |
| 2022-06-22 | -39.13 | $23.60 | 5100 |
| 2022-06-21 | -33.33 | $23.80 | 10400 |
| 2022-06-17 | -29.28 | $23.94 | 3800 |
| 2022-06-16 | -23.19 | $24.15 | 42800 |
| 2022-06-15 | -79.13 | $22.22 | 8300 |
| 2022-06-14 | -97.10 | $21.60 | 17400 |
| 2022-06-13 | -91.51 | $23.01 | 8200 |
| 2022-06-10 | -52.36 | $23.84 | 4200 |
| 2022-06-09 | -45.28 | $23.99 | 4300 |
| 2022-06-08 | -56.13 | $23.76 | 6600 |
| 2022-06-07 | -31.79 | $24.01 | 4900 |
| 2022-06-06 | -32.93 | $23.95 | 5600 |
| 2022-06-03 | -44.31 | $23.76 | 1700 |
| 2022-06-02 | -43.11 | $23.78 | 2100 |
| 2022-06-01 | -55.09 | $23.58 | 3700 |
| 2022-05-31 | -30.54 | $23.99 | 4800 |
| 2022-05-27 | -44.91 | $23.75 | 7700 |
| 2022-05-26 | -42.86 | $23.87 | 12700 |
| 2022-05-25 | -66.84 | $23.48 | 4900 |
| 2022-05-24 | -50.51 | $23.80 | 2100 |
| 2022-05-23 | -59.18 | $23.63 | 6200 |
| 2022-05-20 | -46.43 | $23.88 | 1800 |
| 2022-05-19 | -87.56 | $23.10 | 3200 |
| 2022-05-18 | -85.25 | $23.15 | 2800 |
| 2022-05-17 | -85.71 | $23.14 | 7900 |
| 2022-05-16 | -93.30 | $22.98 | 4400 |
| 2022-05-13 | -89.42 | $23.24 | 5100 |
| 2022-05-12 | -88.94 | $23.25 | 8200 |
| 2022-05-11 | -98.56 | $23.05 | 14000 |
| 2022-05-10 | -100.00 | $23.25 | 35500 |
| 2022-05-09 | -83.64 | $24.18 | 8600 |
| 2022-05-06 | -63.64 | $24.40 | 3500 |
| 2022-05-05 | -72.73 | $24.30 | 6800 |
| 2022-05-04 | -66.67 | $24.50 | 5400 |
| 2022-05-03 | -68.00 | $24.48 | 5900 |
| 2022-05-02 | -93.33 | $24.10 | 1100 |
| 2022-04-29 | -98.00 | $24.03 | 3700 |
| 2022-04-28 | -75.69 | $24.41 | 4600 |
| 2022-04-27 | -78.47 | $24.37 | 8000 |
| 2022-04-26 | -84.03 | $24.29 | 14600 |
| 2022-04-25 | -69.44 | $24.50 | 13900 |
| 2022-04-22 | -89.89 | $24.75 | 5300 |
| 2022-04-21 | -97.75 | $24.68 | 3600 |
| 2022-04-20 | -64.04 | $24.98 | 5900 |
| 2022-04-19 | -61.36 | $25.01 | 6000 |
| 2022-04-18 | -84.09 | $24.81 | 14800 |
| 2022-04-14 | -96.59 | $24.70 | 4300 |
| 2022-04-13 | -87.36 | $24.79 | 5300 |
| 2022-04-12 | -86.21 | $24.80 | 7200 |
| 2022-04-11 | -92.31 | $24.71 | 8300 |
| 2022-04-08 | -93.41 | $24.70 | 16000 |
| 2022-04-07 | -82.42 | $24.80 | 30100 |
| 2022-04-06 | -5.49 | $25.50 | 11500 |
| 2022-04-05 | -27.47 | $25.30 | 17400 |
| 2022-04-04 | -19.78 | $25.37 | 12200 |
| 2022-04-01 | -18.68 | $25.38 | 16600 |
| 2022-03-31 | -10.99 | $25.45 | 3500 |
| 2022-03-30 | -31.87 | $25.26 | 9600 |
| 2022-03-29 | -10.99 | $25.45 | 4400 |
| 2022-03-28 | -31.87 | $25.26 | 4000 |
| 2022-03-25 | -15.38 | $25.41 | 9400 |
| 2022-03-24 | 0.00 | $25.42 | 4100 |
| 2022-03-23 | -14.08 | $25.25 | 2000 |
| 2022-03-22 | -15.49 | $25.24 | 4000 |
| 2022-03-21 | -49.30 | $25.00 | 2100 |
| 2022-03-18 | -42.25 | $25.05 | 3800 |
| 2022-03-17 | -77.46 | $24.80 | 7600 |
| 2022-03-16 | -71.83 | $24.84 | 6400 |
| 2022-03-15 | -80.28 | $24.78 | 9100 |
| 2022-03-14 | -54.29 | $24.97 | 5700 |
| 2022-03-11 | -60.00 | $24.93 | 17800 |
| 2022-03-10 | -47.14 | $25.02 | 7800 |
| 2022-03-09 | -7.14 | $25.30 | 1000 |
| 2022-03-08 | -32.86 | $25.12 | 4800 |
| 2022-03-07 | -50.00 | $25.00 | 9400 |
| 2022-03-04 | -50.00 | $25.00 | 2800 |
| 2022-03-03 | -50.00 | $25.00 | 8300 |
| 2022-03-02 | -51.43 | $24.99 | 13600 |
| 2022-03-01 | -60.00 | $24.93 | 6400 |
| 2022-02-28 | -60.00 | $24.93 | 16300 |
| 2022-02-25 | -98.57 | $24.66 | 7500 |
| 2022-02-24 | -74.29 | $24.83 | 7000 |
| 2022-02-23 | -90.79 | $24.82 | 2500 |
| 2022-02-22 | -73.68 | $24.95 | 1500 |
| 2022-02-18 | -60.53 | $25.05 | 1100 |
| 2022-02-17 | -90.11 | $24.86 | 2900 |
| 2022-02-16 | -74.73 | $25.00 | 8800 |
| 2022-02-15 | -70.97 | $25.04 | 14400 |
| 2022-02-14 | -97.85 | $24.79 | 6300 |
| 2022-02-11 | -69.07 | $25.13 | 5200 |
| 2022-02-10 | -59.41 | $25.24 | 5700 |
| 2022-02-09 | -66.34 | $25.17 | 4800 |
| 2022-02-08 | -72.28 | $25.11 | 1900 |
| 2022-02-07 | -73.27 | $25.10 | 14500 |
| 2022-02-04 | -60.40 | $25.23 | 3300 |
| 2022-02-03 | -65.35 | $25.18 | 3000 |
| 2022-02-02 | -69.23 | $25.15 | 12200 |
| 2022-02-01 | -69.81 | $25.15 | 5300 |
| 2022-01-31 | -72.64 | $25.12 | 7200 |
| 2022-01-28 | -83.96 | $25.00 | 18200 |
| 2022-01-27 | -74.53 | $25.10 | 24300 |
| 2022-01-26 | -88.46 | $25.20 | 4600 |
| 2022-01-25 | -67.95 | $25.36 | 2700 |
| 2022-01-24 | -56.41 | $25.45 | 9300 |
| 2022-01-21 | -55.13 | $25.46 | 6600 |
| 2022-01-20 | -47.44 | $25.52 | 4300 |
| 2022-01-19 | -84.62 | $25.23 | 2200 |
| 2022-01-18 | -25.64 | $25.69 | 3300 |
| 2022-01-14 | -50.63 | $25.49 | 4000 |
| 2022-01-13 | -10.59 | $25.80 | 8200 |
| 2022-01-12 | -10.59 | $25.80 | 14500 |
| 2022-01-11 | -52.94 | $25.44 | 6900 |
| 2022-01-10 | -68.60 | $25.30 | 4100 |
| 2022-01-07 | -51.69 | $25.43 | 4500 |
| 2022-01-06 | -49.44 | $25.45 | 5400 |
| 2022-01-05 | -11.24 | $25.79 | 4900 |
| 2022-01-04 | 0.00 | $25.89 | 8700 |
| 2022-01-03 | -13.75 | $25.69 | 7100 |
| 2021-12-31 | -50.00 | $25.40 | 9700 |
| 2021-12-30 | -26.25 | $25.59 | 5200 |
| 2021-12-29 | -25.00 | $25.60 | 1800 |
| 2021-12-28 | -42.50 | $25.46 | 5400 |
| 2021-12-27 | -51.25 | $25.39 | 11700 |
| 2021-12-23 | -43.75 | $25.45 | 5300 |
| 2021-12-22 | -75.00 | $25.20 | 3100 |
| 2021-12-21 | -82.50 | $25.14 | 6300 |
| 2021-12-20 | -83.75 | $25.13 | 10300 |
| 2021-12-17 | -87.50 | $25.10 | 2300 |
| 2021-12-16 | -76.25 | $25.19 | 8000 |
| 2021-12-15 | -92.50 | $25.06 | 6900 |
| 2021-12-14 | -93.75 | $25.05 | 5800 |
| 2021-12-13 | -87.50 | $25.10 | 7400 |
| 2021-12-10 | -93.75 | $25.05 | 10900 |
| 2021-12-09 | -82.28 | $25.15 | 31300 |
| 2021-12-08 | -68.35 | $25.26 | 12300 |
| 2021-12-07 | -56.96 | $25.35 | 12900 |
| 2021-12-06 | -55.56 | $25.25 | 1500 |
| 2021-12-03 | -64.81 | $25.20 | 7400 |
| 2021-12-02 | -62.96 | $25.21 | 4300 |
| 2021-12-01 | -64.81 | $25.20 | 11500 |
| 2021-11-30 | -20.75 | $25.43 | 5200 |
| 2021-11-29 | -64.15 | $25.20 | 9600 |
| 2021-11-26 | -100.00 | $25.01 | 7400 |
| 2021-11-24 | -86.27 | $25.10 | 10000 |
| 2021-11-23 | -86.27 | $25.10 | 16100 |
| 2021-11-22 | -75.81 | $25.18 | 16100 |
| 2021-11-19 | -84.00 | $25.17 | 4000 |
| 2021-11-18 | -79.49 | $25.21 | 15900 |
| 2021-11-17 | -92.96 | $25.19 | 5800 |
| 2021-11-16 | -84.51 | $25.25 | 20800 |
| 2021-11-15 | -85.92 | $25.24 | 15900 |
| 2021-11-12 | -71.83 | $25.34 | 16500 |
| 2021-11-11 | -81.69 | $25.27 | 4200 |
| 2021-11-10 | -64.79 | $25.39 | 2700 |
| 2021-11-09 | -84.51 | $25.25 | 9100 |
| 2021-11-08 | -77.46 | $25.30 | 13700 |
| 2021-11-05 | -72.00 | $25.35 | 14200 |
| 2021-11-04 | -93.59 | $25.19 | 14100 |
| 2021-11-03 | -93.59 | $25.19 | 30200 |
| 2021-11-02 | -93.51 | $25.20 | 17300 |
| 2021-11-01 | -77.46 | $25.37 | 7700 |
| 2021-10-29 | -90.67 | $25.24 | 4700 |
| 2021-10-28 | -80.00 | $25.32 | 6300 |
| 2021-10-27 | -77.33 | $25.34 | 27200 |
| 2021-10-26 | -65.33 | $25.43 | 11400 |
| 2021-10-25 | -46.67 | $25.57 | 5700 |
| 2021-10-22 | -12.00 | $25.83 | 2700 |
| 2021-10-21 | -16.00 | $25.80 | 3800 |
| 2021-10-20 | -41.33 | $25.61 | 4200 |
| 2021-10-19 | -62.67 | $25.45 | 6600 |
| 2021-10-18 | -36.00 | $25.65 | 3300 |
| 2021-10-15 | -48.00 | $25.56 | 7700 |
| 2021-10-14 | -47.31 | $25.66 | 10300 |
| 2021-10-13 | -53.76 | $25.60 | 15100 |
| 2021-10-12 | -60.22 | $25.54 | 1900 |
| 2021-10-11 | -64.81 | $25.55 | 6700 |
| 2021-10-08 | -38.89 | $25.83 | 53100 |
| 2021-10-07 | -37.04 | $25.85 | 10500 |
| 2021-10-06 | -41.67 | $25.80 | 7300 |
| 2021-10-05 | -59.26 | $25.61 | 18400 |
| 2021-10-04 | -100.00 | $25.17 | 24200 |
| 2021-10-01 | -73.33 | $25.70 | 6200 |
| 2021-09-30 | -62.67 | $25.78 | 16700 |
| 2021-09-29 | -68.00 | $25.74 | 18000 |
| 2021-09-28 | -77.78 | $25.55 | 8200 |
| 2021-09-27 | -61.11 | $25.70 | 11900 |
| 2021-09-24 | -66.67 | $25.65 | 10800 |
| 2021-09-23 | -70.00 | $25.62 | 7100 |
| 2021-09-22 | -61.11 | $25.70 | 15800 |
| 2021-09-21 | -54.81 | $25.82 | 8900 |
| 2021-09-20 | -61.90 | $25.75 | 2700 |
| 2021-09-17 | -80.87 | $25.57 | 21800 |
| 2021-09-16 | -73.33 | $25.77 | 6700 |
| 2021-09-15 | -71.28 | $25.81 | 3500 |
| 2021-09-14 | -59.52 | $25.95 | 1500 |
| 2021-09-13 | -59.55 | $25.89 | 3400 |
| 2021-09-10 | -45.82 | $26.16 | 1600 |
| 2021-09-09 | -52.86 | $26.00 | 9800 |
| 2021-09-08 | -52.86 | $26.00 | 4000 |
| 2021-09-07 | -44.93 | $26.18 | 1500 |
| 2021-09-03 | -50.66 | $26.05 | 5900 |
| 2021-09-02 | -72.25 | $25.56 | 5500 |
| 2021-09-01 | -63.88 | $25.75 | 4300 |
| 2021-08-31 | -74.89 | $25.50 | 15700 |
| 2021-08-30 | -63.88 | $25.75 | 6300 |
| 2021-08-27 | -60.35 | $25.83 | 47700 |
| 2021-08-26 | -64.76 | $25.73 | 87200 |
| 2021-08-25 | -52.86 | $26.00 | 11500 |
| 2021-08-24 | -40.53 | $26.28 | 11800 |
| 2021-08-23 | -45.22 | $26.16 | 15100 |
| 2021-08-20 | -30.87 | $26.49 | 65900 |
| 2021-08-19 | -30.43 | $26.50 | 77700 |
| 2021-08-18 | -3.13 | $26.45 | 101700 |
| 2021-08-17 | 0.00 | $25.25 | 7800 |
| 2021-08-16 | -56.82 | $25.00 | 21200 |
| 2021-08-13 | -56.82 | $25.00 | 62300 |
| 2021-08-12 | -54.55 | $25.01 | 22700 |
| 2021-08-11 | -43.18 | $25.06 | 11400 |
| 2021-08-10 | -11.36 | $25.20 | 13900 |
| 2021-08-09 | -47.73 | $25.04 | 31000 |
| 2021-08-06 | -50.85 | $25.10 | 15000 |
| 2021-08-05 | -40.68 | $25.16 | 15100 |
| 2021-08-04 | -37.29 | $25.18 | 8000 |
| 2021-08-03 | -64.41 | $25.02 | 18700 |
| 2021-08-02 | -70.89 | $25.04 | 28100 |
| 2021-07-30 | -74.68 | $25.01 | 18900 |
| 2021-07-29 | -75.95 | $25.00 | 35200 |
| 2021-07-28 | -74.68 | $25.01 | 41500 |
| 2021-07-27 | -58.23 | $25.14 | 56500 |
| 2021-07-26 | -69.62 | $25.05 | 28900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.21
2026-07-23
Close Price
$23.05
Vol: 1966Average Directional Index - Detailed Analysis
Minimum
6.39
Average
22.96
Maximum
74.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 42.21 | $23.05 | 1966 |
| 2026-07-22 | 42.92 | $23.07 | 4048 |
| 2026-07-21 | 43.44 | $23.05 | 4101 |
| 2026-07-20 | 44.15 | $23.06 | 5625 |
| 2026-07-17 | 44.89 | $23.23 | 1646 |
| 2026-07-16 | 45.15 | $23.30 | 4036 |
| 2026-07-15 | 45.56 | $23.25 | 3637 |
| 2026-07-14 | 46.09 | $23.21 | 1524 |
| 2026-07-13 | 46.72 | $23.20 | 4728 |
| 2026-07-10 | 47.40 | $23.00 | 8600 |
| 2026-07-09 | 48.27 | $23.10 | 226 |
| 2026-07-08 | 48.87 | $23.20 | 1139 |
| 2026-07-07 | 49.32 | $23.05 | 8800 |
| 2026-07-06 | 49.94 | $23.07 | 7600 |
| 2026-07-02 | 50.62 | $23.10 | 4704 |
| 2026-07-01 | 51.34 | $23.50 | 8000 |
| 2026-06-30 | 50.95 | $23.08 | 3525 |
| 2026-06-29 | 50.91 | $22.98 | 3400 |
| 2026-06-26 | 50.87 | $23.12 | 7803 |
| 2026-06-25 | 50.93 | $23.15 | 309 |
| 2026-06-24 | 50.93 | $23.01 | 9500 |
| 2026-06-23 | 50.95 | $23.13 | 14095 |
| 2026-06-22 | 50.00 | $23.10 | 9894 |
| 2026-06-18 | 49.11 | $22.60 | 7800 |
| 2026-06-17 | 48.72 | $22.45 | 500 |
| 2026-06-16 | 48.53 | $22.39 | 5002 |
| 2026-06-15 | 48.35 | $22.44 | 7343 |
| 2026-06-12 | 48.07 | $22.48 | 67060 |
| 2026-06-11 | 47.78 | $22.43 | 10042 |
| 2026-06-10 | 47.71 | $22.41 | 9500 |
| 2026-06-09 | 47.65 | $22.39 | 17120 |
| 2026-06-08 | 47.62 | $22.39 | 21940 |
| 2026-06-05 | 47.58 | $22.40 | 12700 |
| 2026-06-04 | 47.33 | $22.40 | 27300 |
| 2026-06-03 | 47.06 | $22.35 | 16300 |
| 2026-06-02 | 46.78 | $22.35 | 22900 |
| 2026-06-01 | 46.49 | $22.36 | 17409 |
| 2026-05-29 | 46.20 | $22.35 | 17214 |
| 2026-05-28 | 45.84 | $22.36 | 14606 |
| 2026-05-27 | 45.45 | $22.39 | 15900 |
| 2026-05-26 | 45.00 | $22.38 | 16800 |
| 2026-05-22 | 44.53 | $22.40 | 37500 |
| 2026-05-21 | 44.05 | $22.33 | 115400 |
| 2026-05-20 | 43.57 | $22.35 | 22221 |
| 2026-05-19 | 42.92 | $22.33 | 23614 |
| 2026-05-18 | 42.26 | $22.29 | 30100 |
| 2026-05-15 | 41.56 | $21.65 | 14333 |
| 2026-05-14 | 41.18 | $21.73 | 5900 |
| 2026-05-13 | 40.72 | $21.21 | 2000 |
| 2026-05-12 | 40.51 | $21.29 | 7048 |
| 2026-05-11 | 40.30 | $21.07 | 9306 |
| 2026-05-08 | 40.22 | $21.03 | 9000 |
| 2026-05-07 | 40.25 | $20.93 | 4500 |
| 2026-05-06 | 40.14 | $21.27 | 6400 |
| 2026-05-05 | 39.29 | $21.53 | 15890 |
| 2026-05-04 | 38.32 | $21.68 | 9724 |
| 2026-05-01 | 37.37 | $20.76 | 2300 |
| 2026-04-30 | 36.85 | $20.82 | 4100 |
| 2026-04-29 | 36.32 | $20.85 | 5452 |
| 2026-04-28 | 35.58 | $20.98 | 9784 |
| 2026-04-27 | 34.85 | $20.97 | 4941 |
| 2026-04-24 | 33.96 | $21.15 | 7800 |
| 2026-04-23 | 33.03 | $21.00 | 6507 |
| 2026-04-22 | 31.68 | $21.05 | 11326 |
| 2026-04-21 | 30.25 | $21.23 | 14913 |
| 2026-04-20 | 28.75 | $21.65 | 6520 |
| 2026-04-17 | 26.80 | $21.38 | 4836 |
| 2026-04-16 | 25.09 | $21.30 | 5800 |
| 2026-04-15 | 23.28 | $21.25 | 8600 |
| 2026-04-14 | 21.39 | $21.04 | 42178 |
| 2026-04-13 | 19.58 | $19.99 | 12081 |
| 2026-04-10 | 18.31 | $19.88 | 1419 |
| 2026-04-09 | 16.98 | $20.14 | 4300 |
| 2026-04-08 | 15.07 | $20.06 | 7600 |
| 2026-04-07 | 13.28 | $19.95 | 21923 |
| 2026-04-06 | 11.40 | $19.30 | 9715 |
| 2026-04-02 | 11.02 | $19.19 | 7217 |
| 2026-04-01 | 11.22 | $18.82 | 8903 |
| 2026-03-31 | 11.43 | $19.00 | 4400 |
| 2026-03-30 | 11.37 | $18.81 | 8188 |
| 2026-03-27 | 11.79 | $19.11 | 7324 |
| 2026-03-26 | 11.98 | $19.05 | 3960 |
| 2026-03-25 | 12.17 | $19.10 | 5700 |
| 2026-03-24 | 12.49 | $18.95 | 6034 |
| 2026-03-23 | 12.82 | $19.00 | 13515 |
| 2026-03-20 | 12.20 | $19.00 | 13100 |
| 2026-03-19 | 12.30 | $18.98 | 13900 |
| 2026-03-18 | 12.43 | $19.00 | 5306 |
| 2026-03-17 | 12.91 | $19.14 | 2818 |
| 2026-03-16 | 13.25 | $19.05 | 4700 |
| 2026-03-13 | 13.70 | $19.16 | 1615 |
| 2026-03-12 | 13.78 | $19.30 | 6100 |
| 2026-03-11 | 14.14 | $19.29 | 2047 |
| 2026-03-10 | 14.04 | $19.64 | 10917 |
| 2026-03-09 | 13.93 | $19.24 | 4800 |
| 2026-03-06 | 14.27 | $19.34 | 2410 |
| 2026-03-05 | 14.34 | $19.36 | 11700 |
| 2026-03-04 | 14.41 | $19.35 | 2000 |
| 2026-03-03 | 14.65 | $19.44 | 3412 |
| 2026-03-02 | 14.81 | $19.49 | 1700 |
| 2026-02-27 | 14.66 | $19.55 | 43200 |
| 2026-02-26 | 14.50 | $19.20 | 6100 |
| 2026-02-25 | 14.75 | $19.14 | 14802 |
| 2026-02-24 | 15.22 | $19.16 | 9000 |
| 2026-02-23 | 15.77 | $19.35 | 12107 |
| 2026-02-20 | 16.15 | $19.56 | 1500 |
| 2026-02-19 | 16.22 | $19.51 | 8015 |
| 2026-02-18 | 16.29 | $19.63 | 8700 |
| 2026-02-17 | 16.36 | $19.57 | 3200 |
| 2026-02-13 | 16.12 | $19.50 | 6849 |
| 2026-02-12 | 16.00 | $19.50 | 4046 |
| 2026-02-11 | 16.09 | $19.50 | 4000 |
| 2026-02-10 | 16.25 | $19.44 | 3511 |
| 2026-02-09 | 16.50 | $19.35 | 7200 |
| 2026-02-06 | 16.76 | $19.40 | 8117 |
| 2026-02-05 | 16.87 | $19.40 | 6822 |
| 2026-02-04 | 17.21 | $19.43 | 6500 |
| 2026-02-03 | 17.57 | $19.42 | 4446 |
| 2026-02-02 | 17.95 | $19.35 | 3000 |
| 2026-01-30 | 18.35 | $19.50 | 7700 |
| 2026-01-29 | 18.77 | $19.44 | 4200 |
| 2026-01-28 | 19.32 | $19.50 | 2502 |
| 2026-01-27 | 19.69 | $19.43 | 12400 |
| 2026-01-26 | 20.23 | $19.35 | 1422 |
| 2026-01-23 | 20.50 | $19.21 | 1846 |
| 2026-01-22 | 20.89 | $19.50 | 3100 |
| 2026-01-21 | 21.31 | $19.12 | 13010 |
| 2026-01-20 | 22.09 | $19.13 | 4100 |
| 2026-01-16 | 23.24 | $19.01 | 1007 |
| 2026-01-15 | 24.08 | $18.99 | 15300 |
| 2026-01-14 | 25.10 | $18.88 | 10000 |
| 2026-01-13 | 26.29 | $18.80 | 3001 |
| 2026-01-12 | 26.68 | $18.85 | 1024 |
| 2026-01-09 | 27.12 | $18.66 | 3808 |
| 2026-01-08 | 27.79 | $18.67 | 3857 |
| 2026-01-07 | 28.49 | $18.48 | 1845 |
| 2026-01-06 | 29.22 | $18.35 | 24218 |
| 2026-01-05 | 30.29 | $18.39 | 14500 |
| 2026-01-02 | 31.50 | $18.51 | 11432 |
| 2025-12-31 | 32.88 | $19.17 | 1546 |
| 2025-12-30 | 32.88 | $19.11 | 1513 |
| 2025-12-29 | 32.92 | $19.16 | 4004 |
| 2025-12-26 | 32.85 | $19.05 | 10700 |
| 2025-12-24 | 32.96 | $18.99 | 3066 |
| 2025-12-23 | 33.45 | $18.99 | 3611 |
| 2025-12-22 | 33.97 | $19.30 | 3100 |
| 2025-12-19 | 34.48 | $18.95 | 11400 |
| 2025-12-18 | 35.02 | $19.22 | 6100 |
| 2025-12-17 | 34.42 | $19.30 | 815 |
| 2025-12-16 | 33.93 | $19.45 | 2306 |
| 2025-12-15 | 33.40 | $19.39 | 9088 |
| 2025-12-12 | 32.63 | $19.26 | 1706 |
| 2025-12-11 | 31.95 | $19.33 | 4543 |
| 2025-12-10 | 31.09 | $19.33 | 3800 |
| 2025-12-09 | 30.15 | $19.33 | 7000 |
| 2025-12-08 | 29.30 | $19.36 | 5600 |
| 2025-12-05 | 28.41 | $19.24 | 18338 |
| 2025-12-04 | 27.50 | $19.12 | 6300 |
| 2025-12-03 | 26.58 | $19.08 | 5118 |
| 2025-12-02 | 25.60 | $19.19 | 40335 |
| 2025-12-01 | 24.11 | $19.02 | 15000 |
| 2025-11-28 | 23.11 | $18.56 | 2500 |
| 2025-11-26 | 22.47 | $18.56 | 1442 |
| 2025-11-25 | 22.08 | $18.40 | 7900 |
| 2025-11-24 | 21.66 | $18.33 | 3914 |
| 2025-11-21 | 21.75 | $18.25 | 3700 |
| 2025-11-20 | 22.13 | $18.27 | 3929 |
| 2025-11-19 | 22.23 | $18.33 | 7132 |
| 2025-11-18 | 22.18 | $18.40 | 8700 |
| 2025-11-17 | 22.20 | $18.39 | 4229 |
| 2025-11-14 | 21.88 | $18.46 | 6001 |
| 2025-11-13 | 21.13 | $18.49 | 1900 |
| 2025-11-12 | 20.49 | $18.41 | 1800 |
| 2025-11-11 | 19.76 | $18.31 | 4943 |
| 2025-11-10 | 18.99 | $18.14 | 5108 |
| 2025-11-07 | 18.62 | $18.12 | 9400 |
| 2025-11-06 | 18.41 | $18.11 | 2000 |
| 2025-11-05 | 18.01 | $18.05 | 2217 |
| 2025-11-04 | 17.66 | $18.06 | 5601 |
| 2025-11-03 | 17.29 | $17.92 | 2200 |
| 2025-10-31 | 16.71 | $18.08 | 9748 |
| 2025-10-30 | 16.41 | $17.91 | 1545 |
| 2025-10-29 | 16.09 | $17.90 | 6937 |
| 2025-10-28 | 16.25 | $17.93 | 3017 |
| 2025-10-27 | 16.43 | $17.92 | 5328 |
| 2025-10-24 | 16.47 | $17.84 | 1133 |
| 2025-10-23 | 16.52 | $18.00 | 3200 |
| 2025-10-22 | 16.82 | $17.98 | 2434 |
| 2025-10-21 | 17.13 | $18.00 | 8500 |
| 2025-10-20 | 17.34 | $18.15 | 6422 |
| 2025-10-17 | 17.62 | $17.84 | 2346 |
| 2025-10-16 | 18.55 | $17.84 | 3712 |
| 2025-10-15 | 19.47 | $17.98 | 5638 |
| 2025-10-14 | 20.32 | $17.91 | 4220 |
| 2025-10-13 | 21.21 | $18.08 | 13924 |
| 2025-10-10 | 22.15 | $17.77 | 3800 |
| 2025-10-09 | 23.27 | $17.82 | 3234 |
| 2025-10-08 | 24.15 | $17.95 | 6042 |
| 2025-10-07 | 25.08 | $17.99 | 3640 |
| 2025-10-06 | 26.22 | $18.06 | 6800 |
| 2025-10-03 | 27.25 | $18.24 | 6562 |
| 2025-10-02 | 28.44 | $18.89 | 4100 |
| 2025-10-01 | 28.77 | $18.65 | 8900 |
| 2025-09-30 | 29.39 | $18.67 | 6734 |
| 2025-09-29 | 30.04 | $18.66 | 4708 |
| 2025-09-26 | 30.72 | $18.74 | 4152 |
| 2025-09-25 | 31.65 | $18.57 | 2200 |
| 2025-09-24 | 32.81 | $18.50 | 9538 |
| 2025-09-23 | 33.85 | $18.76 | 9639 |
| 2025-09-22 | 34.66 | $18.83 | 10516 |
| 2025-09-19 | 35.11 | $18.77 | 6400 |
| 2025-09-18 | 35.96 | $18.30 | 2201 |
| 2025-09-17 | 37.39 | $18.40 | 11925 |
| 2025-09-16 | 38.90 | $17.91 | 6158 |
| 2025-09-15 | 39.04 | $18.10 | 5900 |
| 2025-09-12 | 38.86 | $18.00 | 4047 |
| 2025-09-11 | 38.66 | $18.40 | 6939 |
| 2025-09-10 | 38.45 | $18.25 | 5332 |
| 2025-09-09 | 38.55 | $18.06 | 9249 |
| 2025-09-08 | 38.81 | $18.16 | 2510 |
| 2025-09-05 | 38.82 | $18.12 | 4228 |
| 2025-09-04 | 38.83 | $18.09 | 6841 |
| 2025-09-03 | 38.84 | $18.27 | 3143 |
| 2025-09-02 | 39.03 | $18.09 | 4000 |
| 2025-08-29 | 39.29 | $17.97 | 6809 |
| 2025-08-28 | 39.52 | $18.20 | 8449 |
| 2025-08-27 | 39.71 | $18.36 | 3049 |
| 2025-08-26 | 39.09 | $18.52 | 12905 |
| 2025-08-25 | 38.44 | $18.40 | 4700 |
| 2025-08-22 | 37.92 | $18.53 | 9816 |
| 2025-08-21 | 37.37 | $18.25 | 5916 |
| 2025-08-20 | 36.90 | $18.50 | 23344 |
| 2025-08-19 | 35.89 | $18.49 | 39047 |
| 2025-08-18 | 34.74 | $18.43 | 18021 |
| 2025-08-15 | 33.72 | $17.73 | 8600 |
| 2025-08-14 | 33.20 | $17.55 | 17828 |
| 2025-08-13 | 32.75 | $17.55 | 6700 |
| 2025-08-12 | 31.91 | $17.62 | 9500 |
| 2025-08-11 | 31.03 | $17.70 | 27296 |
| 2025-08-08 | 29.46 | $17.35 | 9289 |
| 2025-08-07 | 28.20 | $17.19 | 28812 |
| 2025-08-06 | 26.88 | $17.44 | 23046 |
| 2025-08-05 | 25.48 | $16.61 | 21400 |
| 2025-08-04 | 24.71 | $16.36 | 12500 |
| 2025-08-01 | 23.96 | $16.14 | 4559 |
| 2025-07-31 | 23.55 | $16.35 | 11313 |
| 2025-07-30 | 22.87 | $16.48 | 4334 |
| 2025-07-29 | 21.57 | $16.66 | 6800 |
| 2025-07-28 | 20.19 | $16.41 | 6500 |
| 2025-07-25 | 19.04 | $16.39 | 2815 |
| 2025-07-24 | 17.81 | $16.38 | 11525 |
| 2025-07-23 | 16.58 | $16.43 | 13608 |
| 2025-07-22 | 15.26 | $16.32 | 10400 |
| 2025-07-21 | 14.27 | $16.23 | 14600 |
| 2025-07-18 | 13.23 | $15.99 | 3930 |
| 2025-07-17 | 12.64 | $15.81 | 4216 |
| 2025-07-16 | 12.28 | $15.66 | 12800 |
| 2025-07-15 | 11.92 | $15.70 | 16900 |
| 2025-07-14 | 11.56 | $15.50 | 10000 |
| 2025-07-11 | 11.62 | $15.37 | 7502 |
| 2025-07-10 | 11.52 | $15.40 | 7315 |
| 2025-07-09 | 11.45 | $15.50 | 22215 |
| 2025-07-08 | 11.38 | $15.10 | 13144 |
| 2025-07-07 | 11.84 | $15.16 | 6302 |
| 2025-07-03 | 12.32 | $15.20 | 4600 |
| 2025-07-02 | 12.89 | $15.64 | 30200 |
| 2025-07-01 | 12.52 | $15.42 | 11200 |
| 2025-06-30 | 12.45 | $14.99 | 7443 |
| 2025-06-27 | 12.85 | $15.11 | 23313 |
| 2025-06-26 | 13.27 | $15.44 | 21800 |
| 2025-06-25 | 12.87 | $15.39 | 7302 |
| 2025-06-24 | 12.52 | $15.33 | 7800 |
| 2025-06-23 | 12.26 | $15.00 | 15639 |
| 2025-06-20 | 12.60 | $14.72 | 2998 |
| 2025-06-18 | 12.99 | $14.72 | 8074 |
| 2025-06-17 | 13.40 | $14.54 | 3700 |
| 2025-06-16 | 13.32 | $14.54 | 3400 |
| 2025-06-13 | 13.86 | $14.47 | 3007 |
| 2025-06-12 | 14.37 | $14.47 | 6642 |
| 2025-06-11 | 14.90 | $14.49 | 2938 |
| 2025-06-10 | 15.66 | $14.49 | 3932 |
| 2025-06-09 | 16.10 | $14.48 | 10220 |
| 2025-06-06 | 16.56 | $14.25 | 3500 |
| 2025-06-05 | 17.30 | $14.25 | 3123 |
| 2025-06-04 | 17.90 | $14.25 | 5100 |
| 2025-06-03 | 18.63 | $14.19 | 4238 |
| 2025-06-02 | 19.03 | $14.19 | 3400 |
| 2025-05-30 | 19.38 | $14.00 | 3800 |
| 2025-05-29 | 19.76 | $13.85 | 23200 |
| 2025-05-28 | 19.60 | $13.70 | 10801 |
| 2025-05-27 | 19.74 | $13.55 | 8000 |
| 2025-05-23 | 19.89 | $13.80 | 3233 |
| 2025-05-22 | 20.37 | $13.80 | 1100 |
| 2025-05-21 | 20.97 | $13.71 | 2401 |
| 2025-05-20 | 21.59 | $13.95 | 1500 |
| 2025-05-19 | 22.50 | $13.86 | 7300 |
| 2025-05-16 | 23.04 | $13.79 | 2300 |
| 2025-05-15 | 23.54 | $13.82 | 10300 |
| 2025-05-14 | 24.07 | $13.85 | 15200 |
| 2025-05-13 | 24.29 | $13.88 | 9700 |
| 2025-05-12 | 24.53 | $13.87 | 14210 |
| 2025-05-09 | 24.79 | $13.81 | 15128 |
| 2025-05-08 | 25.35 | $13.75 | 8200 |
| 2025-05-07 | 25.31 | $14.18 | 8009 |
| 2025-05-06 | 25.57 | $14.15 | 1700 |
| 2025-05-05 | 25.15 | $14.13 | 1800 |
| 2025-05-02 | 24.70 | $13.71 | 1325 |
| 2025-05-01 | 24.02 | $13.71 | 4100 |
| 2025-04-30 | 23.29 | $14.05 | 3900 |
| 2025-04-29 | 22.68 | $14.01 | 3216 |
| 2025-04-28 | 22.03 | $14.14 | 3645 |
| 2025-04-25 | 21.61 | $14.00 | 5841 |
| 2025-04-24 | 20.95 | $14.28 | 700 |
| 2025-04-23 | 20.63 | $14.15 | 4700 |
| 2025-04-22 | 20.04 | $13.90 | 12700 |
| 2025-04-21 | 19.76 | $14.00 | 4000 |
| 2025-04-17 | 19.34 | $13.65 | 4941 |
| 2025-04-16 | 18.75 | $13.85 | 3936 |
| 2025-04-15 | 18.39 | $13.55 | 8445 |
| 2025-04-14 | 18.02 | $13.97 | 56900 |
| 2025-04-11 | 17.62 | $13.59 | 4341 |
| 2025-04-10 | 16.52 | $13.55 | 3915 |
| 2025-04-09 | 15.36 | $13.10 | 14046 |
| 2025-04-08 | 13.75 | $12.95 | 11200 |
| 2025-04-07 | 11.34 | $12.56 | 15300 |
| 2025-04-04 | 8.63 | $13.07 | 38524 |
| 2025-04-03 | 6.67 | $14.20 | 10800 |
| 2025-04-02 | 6.39 | $14.49 | 5000 |
| 2025-04-01 | 6.53 | $14.46 | 1500 |
| 2025-03-31 | 6.70 | $14.44 | 14214 |
| 2025-03-28 | 6.89 | $14.40 | 5200 |
| 2025-03-27 | 7.25 | $14.44 | 3121 |
| 2025-03-26 | 7.46 | $14.53 | 7002 |
| 2025-03-25 | 7.68 | $14.48 | 5746 |
| 2025-03-24 | 7.74 | $14.35 | 3548 |
| 2025-03-21 | 7.46 | $14.15 | 5746 |
| 2025-03-20 | 7.17 | $14.37 | 1300 |
| 2025-03-19 | 7.41 | $14.28 | 7543 |
| 2025-03-18 | 7.56 | $14.20 | 8000 |
| 2025-03-17 | 7.71 | $14.25 | 7340 |
| 2025-03-14 | 8.11 | $14.20 | 9818 |
| 2025-03-13 | 8.22 | $13.97 | 9433 |
| 2025-03-12 | 8.11 | $14.09 | 3911 |
| 2025-03-11 | 8.12 | $14.06 | 4415 |
| 2025-03-10 | 8.26 | $14.15 | 4349 |
| 2025-03-07 | 8.41 | $14.13 | 8105 |
| 2025-03-06 | 8.57 | $14.15 | 2600 |
| 2025-03-05 | 8.94 | $14.19 | 6429 |
| 2025-03-04 | 9.34 | $14.06 | 9700 |
| 2025-03-03 | 9.76 | $14.42 | 9600 |
| 2025-02-28 | 9.94 | $14.38 | 7216 |
| 2025-02-27 | 10.12 | $14.40 | 2200 |
| 2025-02-26 | 10.13 | $14.30 | 16229 |
| 2025-02-25 | 10.33 | $14.13 | 8216 |
| 2025-02-24 | 10.55 | $14.33 | 10300 |
| 2025-02-21 | 10.73 | $14.39 | 8900 |
| 2025-02-20 | 10.38 | $14.39 | 2721 |
| 2025-02-19 | 10.29 | $14.39 | 12000 |
| 2025-02-18 | 10.19 | $14.13 | 6000 |
| 2025-02-14 | 10.45 | $14.00 | 6800 |
| 2025-02-13 | 10.85 | $13.95 | 9918 |
| 2025-02-12 | 11.27 | $13.95 | 15900 |
| 2025-02-11 | 11.71 | $13.95 | 12400 |
| 2025-02-10 | 12.19 | $13.94 | 6600 |
| 2025-02-07 | 12.80 | $13.94 | 10100 |
| 2025-02-06 | 13.44 | $13.91 | 12500 |
| 2025-02-05 | 13.96 | $13.95 | 17842 |
| 2025-02-04 | 14.54 | $14.07 | 26946 |
| 2025-02-03 | 15.16 | $13.98 | 30514 |
| 2025-01-31 | 15.62 | $14.07 | 39100 |
| 2025-01-30 | 16.19 | $14.25 | 52100 |
| 2025-01-29 | 16.95 | $14.25 | 43800 |
| 2025-01-28 | 17.77 | $14.98 | 8200 |
| 2025-01-27 | 17.93 | $15.10 | 3641 |
| 2025-01-24 | 17.95 | $15.31 | 32200 |
| 2025-01-23 | 17.97 | $15.00 | 8500 |
| 2025-01-22 | 18.90 | $14.87 | 31808 |
| 2025-01-21 | 19.88 | $15.12 | 50641 |
| 2025-01-17 | 20.75 | $15.25 | 4200 |
| 2025-01-16 | 21.67 | $15.05 | 11343 |
| 2025-01-15 | 22.46 | $15.09 | 29000 |
| 2025-01-14 | 23.29 | $14.48 | 7200 |
| 2025-01-13 | 23.53 | $14.62 | 17600 |
| 2025-01-10 | 23.86 | $14.74 | 24400 |
| 2025-01-08 | 24.21 | $14.38 | 7314 |
| 2025-01-07 | 24.16 | $14.40 | 9542 |
| 2025-01-06 | 24.12 | $14.53 | 14566 |
| 2025-01-03 | 24.07 | $14.70 | 8112 |
| 2025-01-02 | 24.02 | $15.18 | 6400 |
| 2024-12-31 | 25.14 | $14.78 | 28600 |
| 2024-12-30 | 24.97 | $14.58 | 32602 |
| 2024-12-27 | 24.73 | $14.94 | 7824 |
| 2024-12-26 | 24.77 | $14.99 | 19700 |
| 2024-12-24 | 24.62 | $14.86 | 9900 |
| 2024-12-23 | 24.55 | $14.88 | 25400 |
| 2024-12-20 | 24.48 | $14.20 | 18500 |
| 2024-12-19 | 22.76 | $14.44 | 22700 |
| 2024-12-18 | 20.93 | $14.31 | 16400 |
| 2024-12-17 | 19.25 | $14.40 | 50800 |
| 2024-12-16 | 17.48 | $14.92 | 20000 |
| 2024-12-13 | 16.64 | $15.40 | 13700 |
| 2024-12-12 | 16.12 | $15.79 | 21500 |
| 2024-12-11 | 16.42 | $15.92 | 12900 |
| 2024-12-10 | 16.66 | $15.94 | 16000 |
| 2024-12-09 | 17.11 | $16.12 | 25900 |
| 2024-12-06 | 17.56 | $15.70 | 2900 |
| 2024-12-05 | 18.03 | $15.65 | 14900 |
| 2024-12-04 | 18.24 | $15.49 | 6500 |
| 2024-12-03 | 17.68 | $15.75 | 11700 |
| 2024-12-02 | 17.41 | $15.79 | 12500 |
| 2024-11-29 | 17.12 | $15.98 | 1300 |
| 2024-11-27 | 16.98 | $15.72 | 8500 |
| 2024-11-26 | 16.58 | $15.56 | 6600 |
| 2024-11-25 | 15.47 | $15.70 | 12700 |
| 2024-11-22 | 14.29 | $15.69 | 6400 |
| 2024-11-21 | 13.66 | $15.99 | 3500 |
| 2024-11-20 | 13.23 | $15.96 | 1800 |
| 2024-11-19 | 12.78 | $15.80 | 16100 |
| 2024-11-18 | 12.57 | $16.13 | 9900 |
| 2024-11-15 | 12.35 | $16.21 | 7700 |
| 2024-11-14 | 12.87 | $16.25 | 30200 |
| 2024-11-13 | 13.41 | $16.14 | 3800 |
| 2024-11-12 | 13.72 | $16.18 | 4500 |
| 2024-11-11 | 14.39 | $16.34 | 9000 |
| 2024-11-08 | 14.83 | $16.38 | 3600 |
| 2024-11-07 | 15.17 | $16.53 | 8800 |
| 2024-11-06 | 15.52 | $16.24 | 6900 |
| 2024-11-05 | 16.29 | $16.28 | 11000 |
| 2024-11-04 | 17.03 | $16.17 | 15800 |
| 2024-11-01 | 17.68 | $16.03 | 13200 |
| 2024-10-31 | 18.35 | $16.24 | 11500 |
| 2024-10-30 | 19.04 | $16.23 | 5300 |
| 2024-10-29 | 19.51 | $16.25 | 21600 |
| 2024-10-28 | 20.00 | $16.28 | 6500 |
| 2024-10-25 | 20.41 | $16.26 | 12400 |
| 2024-10-24 | 20.64 | $16.38 | 3900 |
| 2024-10-23 | 20.89 | $16.40 | 6200 |
| 2024-10-22 | 21.32 | $16.45 | 4500 |
| 2024-10-21 | 21.07 | $16.54 | 2900 |
| 2024-10-18 | 20.80 | $16.61 | 9200 |
| 2024-10-17 | 20.67 | $16.30 | 7300 |
| 2024-10-16 | 21.02 | $16.36 | 9200 |
| 2024-10-15 | 21.29 | $16.15 | 7500 |
| 2024-10-14 | 21.69 | $16.22 | 6600 |
| 2024-10-11 | 22.21 | $16.32 | 11900 |
| 2024-10-10 | 22.76 | $16.27 | 6400 |
| 2024-10-09 | 23.22 | $16.08 | 9000 |
| 2024-10-08 | 24.06 | $16.17 | 7000 |
| 2024-10-07 | 24.67 | $16.38 | 3900 |
| 2024-10-04 | 24.90 | $16.40 | 26000 |
| 2024-10-03 | 25.14 | $17.06 | 44300 |
| 2024-10-02 | 23.79 | $16.61 | 11300 |
| 2024-10-01 | 22.89 | $16.48 | 15100 |
| 2024-09-30 | 21.95 | $16.67 | 8800 |
| 2024-09-27 | 20.69 | $16.70 | 12800 |
| 2024-09-26 | 19.18 | $16.70 | 15100 |
| 2024-09-25 | 17.60 | $16.58 | 36300 |
| 2024-09-24 | 16.37 | $16.30 | 39200 |
| 2024-09-23 | 15.22 | $15.75 | 11300 |
| 2024-09-20 | 15.05 | $15.81 | 6900 |
| 2024-09-19 | 14.88 | $15.81 | 12300 |
| 2024-09-18 | 14.71 | $15.77 | 6700 |
| 2024-09-17 | 14.76 | $15.58 | 32000 |
| 2024-09-16 | 14.82 | $15.97 | 3700 |
| 2024-09-13 | 13.53 | $15.80 | 10400 |
| 2024-09-12 | 12.38 | $15.78 | 5200 |
| 2024-09-11 | 11.16 | $15.82 | 3300 |
| 2024-09-10 | 10.13 | $15.64 | 10500 |
| 2024-09-09 | 9.26 | $15.37 | 3900 |
| 2024-09-06 | 9.00 | $15.39 | 4200 |
| 2024-09-05 | 8.73 | $15.30 | 10100 |
| 2024-09-04 | 8.35 | $15.39 | 14900 |
| 2024-09-03 | 7.94 | $15.19 | 9000 |
| 2024-08-30 | 8.03 | $15.30 | 14500 |
| 2024-08-29 | 8.13 | $15.29 | 6500 |
| 2024-08-28 | 7.77 | $15.26 | 13600 |
| 2024-08-27 | 7.67 | $15.25 | 26400 |
| 2024-08-26 | 7.57 | $14.93 | 5700 |
| 2024-08-23 | 7.39 | $15.00 | 10000 |
| 2024-08-22 | 7.20 | $14.98 | 300 |
| 2024-08-21 | 7.47 | $15.00 | 1600 |
| 2024-08-20 | 7.75 | $15.00 | 14400 |
| 2024-08-19 | 8.04 | $14.90 | 5600 |
| 2024-08-16 | 8.46 | $14.95 | 7100 |
| 2024-08-15 | 8.89 | $14.78 | 3900 |
| 2024-08-14 | 9.07 | $14.84 | 22100 |
| 2024-08-13 | 9.25 | $14.75 | 13200 |
| 2024-08-12 | 9.56 | $14.89 | 24300 |
| 2024-08-09 | 9.93 | $14.87 | 30900 |
| 2024-08-08 | 10.27 | $15.23 | 15000 |
| 2024-08-07 | 10.57 | $14.98 | 19500 |
| 2024-08-06 | 10.83 | $14.74 | 8000 |
| 2024-08-05 | 10.54 | $14.35 | 29100 |
| 2024-08-02 | 10.23 | $14.68 | 16600 |
| 2024-08-01 | 10.63 | $14.88 | 5200 |
| 2024-07-31 | 10.80 | $14.80 | 9900 |
| 2024-07-30 | 11.19 | $14.65 | 2800 |
| 2024-07-29 | 11.37 | $14.68 | 4000 |
| 2024-07-26 | 11.69 | $14.43 | 5900 |
| 2024-07-25 | 12.02 | $14.67 | 4500 |
| 2024-07-24 | 12.04 | $14.75 | 3100 |
| 2024-07-23 | 12.17 | $14.74 | 5100 |
| 2024-07-22 | 11.86 | $14.80 | 7900 |
| 2024-07-19 | 11.74 | $14.52 | 5000 |
| 2024-07-18 | 12.00 | $14.70 | 3600 |
| 2024-07-17 | 12.09 | $14.88 | 11200 |
| 2024-07-16 | 12.17 | $14.55 | 15400 |
| 2024-07-15 | 12.21 | $14.64 | 20500 |
| 2024-07-12 | 12.25 | $14.70 | 5800 |
| 2024-07-11 | 12.55 | $14.32 | 4500 |
| 2024-07-10 | 12.87 | $14.26 | 5800 |
| 2024-07-09 | 13.24 | $14.32 | 3000 |
| 2024-07-08 | 13.41 | $14.46 | 17400 |
| 2024-07-05 | 13.59 | $14.63 | 16700 |
| 2024-07-03 | 14.19 | $14.83 | 1300 |
| 2024-07-02 | 14.32 | $14.56 | 8200 |
| 2024-07-01 | 14.46 | $14.50 | 11000 |
| 2024-06-28 | 14.11 | $14.54 | 13800 |
| 2024-06-27 | 13.97 | $14.67 | 13800 |
| 2024-06-26 | 14.05 | $14.98 | 6200 |
| 2024-06-25 | 14.64 | $14.80 | 10800 |
| 2024-06-24 | 15.33 | $14.92 | 4900 |
| 2024-06-21 | 15.92 | $14.66 | 4000 |
| 2024-06-20 | 16.14 | $14.83 | 4800 |
| 2024-06-18 | 16.37 | $14.82 | 7500 |
| 2024-06-17 | 16.28 | $14.80 | 8900 |
| 2024-06-14 | 16.44 | $14.99 | 5100 |
| 2024-06-13 | 16.47 | $14.95 | 2800 |
| 2024-06-12 | 16.86 | $14.87 | 7100 |
| 2024-06-11 | 17.28 | $14.97 | 4800 |
| 2024-06-10 | 17.39 | $14.70 | 3000 |
| 2024-06-07 | 16.84 | $14.79 | 4600 |
| 2024-06-06 | 16.26 | $14.60 | 12200 |
| 2024-06-05 | 15.64 | $15.05 | 4800 |
| 2024-06-04 | 15.78 | $14.89 | 11900 |
| 2024-06-03 | 15.92 | $15.10 | 4100 |
| 2024-05-31 | 16.57 | $14.93 | 7700 |
| 2024-05-30 | 17.25 | $15.17 | 1200 |
| 2024-05-29 | 17.96 | $15.09 | 3000 |
| 2024-05-28 | 18.49 | $14.95 | 19400 |
| 2024-05-24 | 19.17 | $14.90 | 3600 |
| 2024-05-23 | 19.61 | $14.86 | 2500 |
| 2024-05-22 | 20.07 | $14.94 | 4200 |
| 2024-05-21 | 20.66 | $14.79 | 12900 |
| 2024-05-20 | 21.11 | $14.49 | 4600 |
| 2024-05-17 | 20.94 | $14.46 | 5200 |
| 2024-05-16 | 20.76 | $14.55 | 1700 |
| 2024-05-15 | 21.02 | $14.70 | 6900 |
| 2024-05-14 | 21.30 | $14.49 | 3000 |
| 2024-05-13 | 21.02 | $14.40 | 12700 |
| 2024-05-10 | 20.73 | $14.66 | 1100 |
| 2024-05-09 | 21.00 | $14.76 | 4900 |
| 2024-05-08 | 21.29 | $14.65 | 4700 |
| 2024-05-07 | 21.59 | $14.73 | 7400 |
| 2024-05-06 | 21.59 | $14.80 | 3300 |
| 2024-05-03 | 21.01 | $14.64 | 7000 |
| 2024-05-02 | 20.18 | $14.70 | 7100 |
| 2024-05-01 | 19.48 | $14.72 | 4400 |
| 2024-04-30 | 18.75 | $14.54 | 3100 |
| 2024-04-29 | 17.98 | $14.55 | 3200 |
| 2024-04-26 | 17.25 | $14.58 | 4900 |
| 2024-04-25 | 16.58 | $14.62 | 12700 |
| 2024-04-24 | 15.43 | $14.56 | 2900 |
| 2024-04-23 | 14.67 | $14.65 | 4700 |
| 2024-04-22 | 13.87 | $14.70 | 11500 |
| 2024-04-19 | 13.03 | $14.76 | 8900 |
| 2024-04-18 | 12.52 | $14.90 | 2300 |
| 2024-04-17 | 11.97 | $15.15 | 7000 |
| 2024-04-16 | 11.48 | $15.07 | 3200 |
| 2024-04-15 | 10.86 | $15.15 | 3400 |
| 2024-04-12 | 10.45 | $15.10 | 7400 |
| 2024-04-11 | 10.07 | $15.05 | 17100 |
| 2024-04-10 | 9.67 | $15.40 | 16400 |
| 2024-04-09 | 9.69 | $15.55 | 15400 |
| 2024-04-08 | 9.71 | $15.36 | 14400 |
| 2024-04-05 | 9.61 | $15.79 | 3500 |
| 2024-04-04 | 9.99 | $15.63 | 10300 |
| 2024-04-03 | 10.39 | $16.10 | 18900 |
| 2024-04-02 | 10.26 | $16.22 | 8500 |
| 2024-04-01 | 10.27 | $16.38 | 18700 |
| 2024-03-28 | 10.40 | $15.64 | 11400 |
| 2024-03-27 | 10.78 | $16.09 | 2800 |
| 2024-03-26 | 10.21 | $16.03 | 2800 |
| 2024-03-25 | 10.05 | $16.03 | 5200 |
| 2024-03-22 | 9.88 | $15.94 | 5200 |
| 2024-03-21 | 10.08 | $16.21 | 8600 |
| 2024-03-20 | 9.72 | $16.05 | 27500 |
| 2024-03-19 | 9.92 | $15.80 | 19600 |
| 2024-03-18 | 10.38 | $15.61 | 5000 |
| 2024-03-15 | 10.92 | $15.74 | 3400 |
| 2024-03-14 | 11.10 | $15.60 | 4100 |
| 2024-03-13 | 11.34 | $15.60 | 1800 |
| 2024-03-12 | 11.55 | $15.51 | 9800 |
| 2024-03-11 | 11.70 | $15.30 | 12600 |
| 2024-03-08 | 11.85 | $15.51 | 4300 |
| 2024-03-07 | 12.01 | $15.10 | 12900 |
| 2024-03-06 | 11.88 | $15.17 | 7000 |
| 2024-03-05 | 11.84 | $15.21 | 27600 |
| 2024-03-04 | 11.87 | $15.18 | 18100 |
| 2024-03-01 | 11.89 | $15.45 | 22500 |
| 2024-02-29 | 12.28 | $15.44 | 1900 |
| 2024-02-28 | 12.15 | $15.16 | 12400 |
| 2024-02-27 | 12.00 | $15.35 | 15400 |
| 2024-02-26 | 12.14 | $15.50 | 5100 |
| 2024-02-23 | 12.52 | $15.60 | 8100 |
| 2024-02-22 | 12.85 | $15.60 | 20600 |
| 2024-02-21 | 13.19 | $15.15 | 13000 |
| 2024-02-20 | 13.32 | $15.45 | 3900 |
| 2024-02-16 | 13.99 | $15.50 | 5900 |
| 2024-02-15 | 14.50 | $15.65 | 8500 |
| 2024-02-14 | 15.05 | $15.32 | 9800 |
| 2024-02-13 | 15.62 | $15.47 | 4800 |
| 2024-02-12 | 16.35 | $15.80 | 19000 |
| 2024-02-09 | 17.12 | $15.90 | 11600 |
| 2024-02-08 | 17.26 | $15.69 | 5100 |
| 2024-02-07 | 17.58 | $15.98 | 8700 |
| 2024-02-06 | 18.03 | $15.73 | 7100 |
| 2024-02-05 | 18.85 | $15.58 | 10600 |
| 2024-02-02 | 19.71 | $15.95 | 8000 |
| 2024-02-01 | 20.32 | $15.98 | 12500 |
| 2024-01-31 | 20.96 | $15.92 | 2900 |
| 2024-01-30 | 21.34 | $16.24 | 7400 |
| 2024-01-29 | 21.77 | $16.07 | 15700 |
| 2024-01-26 | 21.68 | $16.38 | 18000 |
| 2024-01-25 | 21.71 | $16.16 | 4200 |
| 2024-01-24 | 21.98 | $16.15 | 3000 |
| 2024-01-23 | 22.10 | $15.98 | 10400 |
| 2024-01-22 | 22.22 | $16.00 | 10300 |
| 2024-01-19 | 22.53 | $15.55 | 6600 |
| 2024-01-18 | 23.07 | $15.74 | 6700 |
| 2024-01-17 | 23.53 | $15.79 | 3500 |
| 2024-01-16 | 24.03 | $15.70 | 7400 |
| 2024-01-12 | 24.44 | $15.40 | 2600 |
| 2024-01-11 | 24.91 | $15.69 | 2900 |
| 2024-01-10 | 25.46 | $15.53 | 20300 |
| 2024-01-09 | 25.89 | $15.87 | 26600 |
| 2024-01-08 | 26.31 | $15.62 | 12200 |
| 2024-01-05 | 26.60 | $16.24 | 27600 |
| 2024-01-04 | 26.81 | $16.00 | 10500 |
| 2024-01-03 | 26.66 | $16.97 | 25400 |
| 2024-01-02 | 25.66 | $17.00 | 29500 |
| 2023-12-29 | 24.70 | $16.31 | 14100 |
| 2023-12-28 | 24.07 | $16.43 | 31800 |
| 2023-12-27 | 23.41 | $15.71 | 25400 |
| 2023-12-26 | 22.97 | $15.79 | 31800 |
| 2023-12-22 | 22.65 | $15.14 | 19300 |
| 2023-12-21 | 22.56 | $14.60 | 7500 |
| 2023-12-20 | 22.59 | $14.69 | 22700 |
| 2023-12-19 | 22.63 | $14.68 | 23500 |
| 2023-12-18 | 22.76 | $14.90 | 22300 |
| 2023-12-15 | 22.66 | $15.39 | 36500 |
| 2023-12-14 | 22.65 | $13.93 | 13700 |
| 2023-12-13 | 23.56 | $13.52 | 24600 |
| 2023-12-12 | 24.64 | $13.00 | 19000 |
| 2023-12-11 | 25.24 | $12.90 | 22700 |
| 2023-12-08 | 25.86 | $12.62 | 15300 |
| 2023-12-07 | 26.49 | $12.75 | 10000 |
| 2023-12-06 | 27.00 | $12.74 | 17600 |
| 2023-12-05 | 27.17 | $12.69 | 26300 |
| 2023-12-04 | 27.49 | $12.84 | 15600 |
| 2023-12-01 | 27.63 | $13.07 | 23400 |
| 2023-11-30 | 27.85 | $13.33 | 3500 |
| 2023-11-29 | 28.07 | $13.05 | 14900 |
| 2023-11-28 | 28.30 | $12.72 | 13900 |
| 2023-11-27 | 28.58 | $13.32 | 10300 |
| 2023-11-24 | 29.10 | $13.47 | 8800 |
| 2023-11-22 | 29.65 | $13.25 | 1400 |
| 2023-11-21 | 30.49 | $13.13 | 8300 |
| 2023-11-20 | 31.37 | $12.99 | 8100 |
| 2023-11-17 | 32.05 | $12.90 | 15000 |
| 2023-11-16 | 32.77 | $13.82 | 13300 |
| 2023-11-15 | 33.41 | $13.70 | 16700 |
| 2023-11-14 | 34.54 | $14.11 | 41100 |
| 2023-11-13 | 35.47 | $12.15 | 28000 |
| 2023-11-10 | 36.23 | $12.29 | 12300 |
| 2023-11-09 | 35.94 | $12.80 | 7800 |
| 2023-11-08 | 35.94 | $12.92 | 6800 |
| 2023-11-07 | 35.93 | $12.40 | 16500 |
| 2023-11-06 | 35.77 | $12.40 | 14900 |
| 2023-11-03 | 35.85 | $13.22 | 8500 |
| 2023-11-02 | 35.96 | $12.71 | 18500 |
| 2023-11-01 | 36.07 | $12.97 | 13800 |
| 2023-10-31 | 35.82 | $12.76 | 11100 |
| 2023-10-30 | 35.58 | $12.90 | 6600 |
| 2023-10-27 | 35.07 | $13.28 | 19600 |
| 2023-10-26 | 34.53 | $12.10 | 70000 |
| 2023-10-25 | 32.05 | $10.98 | 71700 |
| 2023-10-24 | 29.48 | $12.90 | 17300 |
| 2023-10-23 | 27.21 | $13.55 | 24600 |
| 2023-10-20 | 24.82 | $13.76 | 4900 |
| 2023-10-19 | 22.84 | $14.59 | 30700 |
| 2023-10-18 | 20.76 | $15.53 | 19100 |
| 2023-10-17 | 19.65 | $16.47 | 5200 |
| 2023-10-16 | 18.95 | $16.55 | 7600 |
| 2023-10-13 | 18.21 | $16.60 | 16000 |
| 2023-10-12 | 17.43 | $16.75 | 4800 |
| 2023-10-11 | 17.14 | $16.57 | 4800 |
| 2023-10-10 | 16.79 | $16.25 | 5200 |
| 2023-10-09 | 16.17 | $16.67 | 3200 |
| 2023-10-06 | 15.55 | $16.69 | 7500 |
| 2023-10-05 | 14.90 | $16.54 | 8600 |
| 2023-10-04 | 14.21 | $17.18 | 13600 |
| 2023-10-03 | 13.48 | $17.14 | 15000 |
| 2023-10-02 | 13.65 | $16.96 | 18400 |
| 2023-09-29 | 14.06 | $16.75 | 6400 |
| 2023-09-28 | 14.52 | $16.96 | 10500 |
| 2023-09-27 | 14.50 | $16.97 | 3400 |
| 2023-09-26 | 14.73 | $16.84 | 9200 |
| 2023-09-25 | 14.99 | $17.34 | 1400 |
| 2023-09-22 | 15.77 | $17.34 | 8000 |
| 2023-09-21 | 16.60 | $16.99 | 7200 |
| 2023-09-20 | 16.64 | $16.93 | 6000 |
| 2023-09-19 | 16.68 | $17.18 | 4500 |
| 2023-09-18 | 16.73 | $16.75 | 5100 |
| 2023-09-15 | 16.24 | $16.75 | 4800 |
| 2023-09-14 | 15.73 | $17.23 | 12400 |
| 2023-09-13 | 15.19 | $16.23 | 11900 |
| 2023-09-12 | 14.87 | $16.83 | 7200 |
| 2023-09-11 | 14.53 | $16.45 | 6100 |
| 2023-09-08 | 14.31 | $16.54 | 4900 |
| 2023-09-07 | 14.08 | $16.48 | 10300 |
| 2023-09-06 | 14.58 | $16.18 | 6400 |
| 2023-09-05 | 14.87 | $16.31 | 6300 |
| 2023-09-01 | 15.30 | $16.25 | 8500 |
| 2023-08-31 | 15.66 | $16.22 | 3400 |
| 2023-08-30 | 16.16 | $16.52 | 6400 |
| 2023-08-29 | 16.84 | $17.21 | 18400 |
| 2023-08-28 | 17.55 | $16.00 | 13200 |
| 2023-08-25 | 16.64 | $16.23 | 4600 |
| 2023-08-24 | 15.68 | $16.32 | 3700 |
| 2023-08-23 | 14.67 | $16.33 | 5800 |
| 2023-08-22 | 13.60 | $16.28 | 6800 |
| 2023-08-21 | 12.37 | $15.85 | 6800 |
| 2023-08-18 | 11.10 | $16.30 | 25400 |
| 2023-08-17 | 9.84 | $16.84 | 6800 |
| 2023-08-16 | 9.11 | $17.39 | 2600 |
| 2023-08-15 | 9.47 | $17.57 | 11100 |
| 2023-08-14 | 9.85 | $17.63 | 6100 |
| 2023-08-11 | 10.24 | $17.43 | 10100 |
| 2023-08-10 | 10.66 | $17.88 | 9200 |
| 2023-08-09 | 10.99 | $17.98 | 2800 |
| 2023-08-08 | 11.34 | $17.33 | 7700 |
| 2023-08-07 | 11.71 | $17.47 | 15400 |
| 2023-08-04 | 12.07 | $18.23 | 2400 |
| 2023-08-03 | 12.03 | $18.19 | 7700 |
| 2023-08-02 | 12.03 | $17.86 | 1200 |
| 2023-08-01 | 12.41 | $17.82 | 6900 |
| 2023-07-31 | 12.37 | $17.99 | 7200 |
| 2023-07-28 | 12.32 | $18.00 | 2800 |
| 2023-07-27 | 12.54 | $17.95 | 8200 |
| 2023-07-26 | 12.78 | $17.78 | 6100 |
| 2023-07-25 | 13.28 | $17.75 | 7300 |
| 2023-07-24 | 13.83 | $17.95 | 8600 |
| 2023-07-21 | 14.35 | $17.90 | 4600 |
| 2023-07-20 | 14.79 | $17.95 | 1700 |
| 2023-07-19 | 15.30 | $17.78 | 15400 |
| 2023-07-18 | 15.93 | $17.78 | 10100 |
| 2023-07-17 | 16.38 | $18.15 | 12200 |
| 2023-07-14 | 16.82 | $18.28 | 4000 |
| 2023-07-13 | 17.28 | $18.22 | 4700 |
| 2023-07-12 | 17.61 | $18.38 | 11300 |
| 2023-07-11 | 17.95 | $17.73 | 11600 |
| 2023-07-10 | 18.31 | $18.47 | 11500 |
| 2023-07-07 | 18.25 | $18.49 | 9900 |
| 2023-07-06 | 18.18 | $18.27 | 11900 |
| 2023-07-05 | 18.25 | $18.40 | 10800 |
| 2023-07-03 | 18.28 | $19.23 | 9200 |
| 2023-06-30 | 17.60 | $18.70 | 16000 |
| 2023-06-29 | 17.21 | $17.81 | 17700 |
| 2023-06-28 | 17.37 | $17.45 | 3500 |
| 2023-06-27 | 17.69 | $17.50 | 6000 |
| 2023-06-26 | 18.04 | $17.91 | 16200 |
| 2023-06-23 | 18.32 | $17.93 | 4800 |
| 2023-06-22 | 19.02 | $17.90 | 9100 |
| 2023-06-21 | 19.67 | $17.79 | 7700 |
| 2023-06-20 | 20.29 | $17.69 | 6200 |
| 2023-06-16 | 21.15 | $17.57 | 7300 |
| 2023-06-15 | 21.95 | $17.48 | 14700 |
| 2023-06-14 | 22.80 | $17.47 | 6300 |
| 2023-06-13 | 23.96 | $18.04 | 14100 |
| 2023-06-12 | 25.16 | $17.39 | 5200 |
| 2023-06-09 | 25.74 | $17.76 | 17700 |
| 2023-06-08 | 26.86 | $18.13 | 20700 |
| 2023-06-07 | 28.03 | $17.64 | 8600 |
| 2023-06-06 | 28.55 | $17.20 | 2700 |
| 2023-06-05 | 28.69 | $17.31 | 2000 |
| 2023-06-02 | 28.91 | $17.02 | 9900 |
| 2023-06-01 | 28.88 | $16.56 | 2400 |
| 2023-05-31 | 28.58 | $16.30 | 11800 |
| 2023-05-30 | 27.97 | $16.56 | 10600 |
| 2023-05-26 | 27.66 | $16.85 | 3700 |
| 2023-05-25 | 26.30 | $17.19 | 7000 |
| 2023-05-24 | 24.87 | $17.62 | 700 |
| 2023-05-23 | 23.55 | $17.35 | 17900 |
| 2023-05-22 | 21.87 | $16.99 | 6000 |
| 2023-05-19 | 20.33 | $16.98 | 13600 |
| 2023-05-18 | 18.71 | $17.40 | 4800 |
| 2023-05-17 | 17.35 | $17.51 | 2300 |
| 2023-05-16 | 15.92 | $17.50 | 3300 |
| 2023-05-15 | 14.29 | $17.48 | 10800 |
| 2023-05-12 | 13.29 | $17.70 | 4100 |
| 2023-05-11 | 12.70 | $18.10 | 1400 |
| 2023-05-10 | 12.38 | $18.29 | 5100 |
| 2023-05-09 | 12.05 | $18.61 | 6500 |
| 2023-05-08 | 11.81 | $18.64 | 2300 |
| 2023-05-05 | 12.06 | $19.43 | 100 |
| 2023-05-04 | 12.08 | $19.19 | 1500 |
| 2023-05-03 | 12.34 | $19.56 | 7400 |
| 2023-05-02 | 12.61 | $18.52 | 2100 |
| 2023-05-01 | 13.16 | $18.79 | 3500 |
| 2023-04-28 | 13.38 | $19.28 | 3500 |
| 2023-04-27 | 13.91 | $18.78 | 6400 |
| 2023-04-26 | 13.89 | $18.67 | 8300 |
| 2023-04-25 | 14.08 | $18.98 | 3800 |
| 2023-04-24 | 14.76 | $19.43 | 3000 |
| 2023-04-21 | 15.03 | $19.35 | 3000 |
| 2023-04-20 | 15.32 | $19.40 | 5200 |
| 2023-04-19 | 15.35 | $19.84 | 2900 |
| 2023-04-18 | 15.39 | $19.85 | 2300 |
| 2023-04-17 | 15.36 | $19.85 | 4500 |
| 2023-04-14 | 15.32 | $19.85 | 7100 |
| 2023-04-13 | 15.28 | $19.75 | 6800 |
| 2023-04-12 | 14.88 | $19.98 | 4500 |
| 2023-04-11 | 14.47 | $19.76 | 5600 |
| 2023-04-10 | 14.00 | $19.76 | 8000 |
| 2023-04-06 | 13.60 | $20.10 | 4100 |
| 2023-04-05 | 13.18 | $20.04 | 2200 |
| 2023-04-04 | 12.66 | $20.08 | 6200 |
| 2023-04-03 | 11.98 | $19.84 | 12300 |
| 2023-03-31 | 12.43 | $19.77 | 2200 |
| 2023-03-30 | 12.64 | $20.05 | 3400 |
| 2023-03-29 | 12.98 | $19.95 | 4600 |
| 2023-03-28 | 13.39 | $19.79 | 4600 |
| 2023-03-27 | 13.66 | $19.90 | 5900 |
| 2023-03-24 | 14.33 | $20.07 | 7700 |
| 2023-03-23 | 15.03 | $20.25 | 3100 |
| 2023-03-22 | 15.66 | $20.00 | 5300 |
| 2023-03-21 | 16.36 | $20.12 | 6300 |
| 2023-03-20 | 16.37 | $19.85 | 2500 |
| 2023-03-17 | 16.38 | $20.29 | 6400 |
| 2023-03-16 | 16.48 | $21.01 | 5300 |
| 2023-03-15 | 16.09 | $20.47 | 5900 |
| 2023-03-14 | 15.58 | $20.00 | 12500 |
| 2023-03-13 | 15.19 | $19.98 | 22200 |
| 2023-03-10 | 14.18 | $20.12 | 7100 |
| 2023-03-09 | 13.74 | $20.50 | 3500 |
| 2023-03-08 | 13.59 | $21.25 | 16000 |
| 2023-03-07 | 13.90 | $22.19 | 1800 |
| 2023-03-06 | 14.60 | $22.20 | 4300 |
| 2023-03-03 | 15.35 | $21.89 | 4700 |
| 2023-03-02 | 15.84 | $21.87 | 3300 |
| 2023-03-01 | 16.36 | $21.53 | 8400 |
| 2023-02-28 | 16.90 | $21.59 | 4200 |
| 2023-02-27 | 17.61 | $21.86 | 8600 |
| 2023-02-24 | 18.53 | $21.75 | 3900 |
| 2023-02-23 | 19.50 | $21.80 | 6300 |
| 2023-02-22 | 20.30 | $22.55 | 6800 |
| 2023-02-21 | 20.90 | $22.20 | 6600 |
| 2023-02-17 | 21.97 | $22.10 | 700 |
| 2023-02-16 | 22.81 | $22.00 | 7200 |
| 2023-02-15 | 23.69 | $22.00 | 13200 |
| 2023-02-14 | 24.42 | $22.52 | 4300 |
| 2023-02-13 | 25.32 | $22.51 | 9400 |
| 2023-02-10 | 25.71 | $22.54 | 3000 |
| 2023-02-09 | 26.13 | $22.83 | 4100 |
| 2023-02-08 | 26.39 | $23.21 | 2000 |
| 2023-02-07 | 26.27 | $23.44 | 1700 |
| 2023-02-06 | 26.14 | $23.39 | 2600 |
| 2023-02-03 | 26.07 | $23.37 | 5500 |
| 2023-02-02 | 25.61 | $23.60 | 8400 |
| 2023-02-01 | 25.11 | $23.40 | 2200 |
| 2023-01-31 | 24.78 | $23.23 | 6400 |
| 2023-01-30 | 24.07 | $23.49 | 5400 |
| 2023-01-27 | 23.31 | $23.10 | 6600 |
| 2023-01-26 | 22.53 | $22.93 | 6000 |
| 2023-01-25 | 21.72 | $23.03 | 11800 |
| 2023-01-24 | 21.07 | $23.05 | 7600 |
| 2023-01-23 | 20.27 | $23.10 | 7500 |
| 2023-01-20 | 19.43 | $22.51 | 2900 |
| 2023-01-19 | 18.75 | $23.05 | 9000 |
| 2023-01-18 | 18.04 | $23.01 | 20700 |
| 2023-01-17 | 17.48 | $21.94 | 4400 |
| 2023-01-13 | 17.51 | $21.63 | 9800 |
| 2023-01-12 | 17.69 | $21.07 | 23000 |
| 2023-01-11 | 18.20 | $20.00 | 23800 |
| 2023-01-10 | 19.05 | $19.98 | 22200 |
| 2023-01-09 | 19.79 | $20.32 | 32000 |
| 2023-01-06 | 20.57 | $21.25 | 1600 |
| 2023-01-05 | 20.30 | $21.16 | 7600 |
| 2023-01-04 | 20.11 | $21.18 | 5500 |
| 2023-01-03 | 19.68 | $21.12 | 11000 |
| 2022-12-30 | 19.23 | $20.99 | 7700 |
| 2022-12-29 | 19.23 | $20.57 | 13900 |
| 2022-12-28 | 19.19 | $20.42 | 4900 |
| 2022-12-27 | 19.85 | $20.70 | 15500 |
| 2022-12-23 | 20.53 | $20.13 | 3000 |
| 2022-12-22 | 21.43 | $19.88 | 18500 |
| 2022-12-21 | 22.39 | $20.05 | 16800 |
| 2022-12-20 | 23.03 | $20.40 | 4000 |
| 2022-12-19 | 23.49 | $20.75 | 5200 |
| 2022-12-16 | 23.71 | $21.12 | 5900 |
| 2022-12-15 | 23.94 | $21.02 | 3500 |
| 2022-12-14 | 25.05 | $20.85 | 2700 |
| 2022-12-13 | 26.22 | $20.90 | 7000 |
| 2022-12-12 | 26.82 | $21.26 | 3000 |
| 2022-12-09 | 26.97 | $21.31 | 5600 |
| 2022-12-08 | 27.13 | $21.60 | 4700 |
| 2022-12-07 | 27.50 | $21.73 | 4800 |
| 2022-12-06 | 27.81 | $21.65 | 3600 |
| 2022-12-05 | 28.09 | $21.60 | 5000 |
| 2022-12-02 | 28.54 | $22.21 | 3300 |
| 2022-12-01 | 28.22 | $22.44 | 2600 |
| 2022-11-30 | 27.87 | $22.45 | 4500 |
| 2022-11-29 | 27.39 | $22.41 | 14600 |
| 2022-11-28 | 26.79 | $22.43 | 1900 |
| 2022-11-25 | 26.15 | $22.23 | 1750 |
| 2022-11-23 | 25.94 | $22.23 | 1600 |
| 2022-11-22 | 25.71 | $23.32 | 2800 |
| 2022-11-21 | 24.79 | $23.25 | 2000 |
| 2022-11-18 | 23.95 | $22.97 | 2900 |
| 2022-11-17 | 23.08 | $22.81 | 7900 |
| 2022-11-16 | 22.16 | $22.75 | 4200 |
| 2022-11-15 | 21.31 | $22.67 | 10200 |
| 2022-11-14 | 20.40 | $23.67 | 3800 |
| 2022-11-11 | 19.45 | $21.83 | 3700 |
| 2022-11-10 | 18.86 | $22.05 | 4500 |
| 2022-11-09 | 18.24 | $23.76 | 12100 |
| 2022-11-08 | 17.58 | $21.91 | 7000 |
| 2022-11-07 | 17.42 | $21.68 | 2000 |
| 2022-11-04 | 17.25 | $22.31 | 2200 |
| 2022-11-03 | 17.49 | $22.01 | 8700 |
| 2022-11-02 | 17.75 | $21.75 | 3500 |
| 2022-11-01 | 18.47 | $22.48 | 7500 |
| 2022-10-31 | 19.41 | $21.62 | 1700 |
| 2022-10-28 | 20.25 | $21.30 | 3600 |
| 2022-10-27 | 20.45 | $20.75 | 19600 |
| 2022-10-26 | 20.66 | $22.43 | 4400 |
| 2022-10-25 | 21.31 | $20.65 | 2400 |
| 2022-10-24 | 20.75 | $20.20 | 2900 |
| 2022-10-21 | 20.11 | $20.65 | 1700 |
| 2022-10-20 | 19.74 | $20.05 | 2500 |
| 2022-10-19 | 19.28 | $20.05 | 3800 |
| 2022-10-18 | 18.75 | $20.01 | 2900 |
| 2022-10-17 | 18.00 | $20.00 | 3700 |
| 2022-10-14 | 17.21 | $20.50 | 8500 |
| 2022-10-13 | 16.05 | $20.74 | 10900 |
| 2022-10-12 | 14.88 | $21.50 | 7400 |
| 2022-10-11 | 14.33 | $21.10 | 18900 |
| 2022-10-10 | 13.75 | $21.57 | 7500 |
| 2022-10-07 | 13.33 | $22.87 | 700 |
| 2022-10-06 | 13.90 | $23.01 | 1900 |
| 2022-10-05 | 14.61 | $23.60 | 5300 |
| 2022-10-04 | 14.91 | $24.44 | 2700 |
| 2022-10-03 | 15.17 | $24.09 | 5300 |
| 2022-09-30 | 15.94 | $22.68 | 1000 |
| 2022-09-29 | 15.72 | $22.18 | 2800 |
| 2022-09-28 | 15.42 | $22.42 | 6500 |
| 2022-09-27 | 15.74 | $22.45 | 8200 |
| 2022-09-26 | 15.50 | $22.90 | 4200 |
| 2022-09-23 | 15.93 | $23.52 | 7700 |
| 2022-09-22 | 16.20 | $24.14 | 4900 |
| 2022-09-21 | 16.97 | $23.60 | 1900 |
| 2022-09-20 | 17.82 | $23.97 | 2500 |
| 2022-09-19 | 18.54 | $23.69 | 3400 |
| 2022-09-16 | 19.29 | $23.82 | 2100 |
| 2022-09-15 | 19.89 | $23.90 | 16900 |
| 2022-09-14 | 20.53 | $24.42 | 15700 |
| 2022-09-13 | 21.47 | $24.57 | 3800 |
| 2022-09-12 | 21.77 | $24.89 | 1300 |
| 2022-09-09 | 21.55 | $24.75 | 5100 |
| 2022-09-08 | 21.41 | $24.61 | 3900 |
| 2022-09-07 | 21.37 | $24.84 | 5600 |
| 2022-09-06 | 21.26 | $24.55 | 3800 |
| 2022-09-02 | 21.15 | $24.67 | 1100 |
| 2022-09-01 | 20.85 | $24.62 | 400 |
| 2022-08-31 | 20.81 | $24.62 | 1600 |
| 2022-08-30 | 20.78 | $24.62 | 2100 |
| 2022-08-29 | 20.77 | $24.65 | 7600 |
| 2022-08-26 | 20.77 | $24.55 | 1400 |
| 2022-08-25 | 21.14 | $25.00 | 2400 |
| 2022-08-24 | 20.96 | $24.55 | 4300 |
| 2022-08-23 | 21.02 | $24.61 | 3500 |
| 2022-08-22 | 21.01 | $24.61 | 2200 |
| 2022-08-19 | 21.00 | $25.35 | 7100 |
| 2022-08-18 | 21.04 | $25.38 | 7000 |
| 2022-08-17 | 21.07 | $25.00 | 6000 |
| 2022-08-16 | 21.37 | $25.12 | 400 |
| 2022-08-15 | 21.11 | $25.12 | 3800 |
| 2022-08-12 | 20.84 | $24.96 | 3400 |
| 2022-08-11 | 20.55 | $25.10 | 5700 |
| 2022-08-10 | 20.32 | $24.72 | 2500 |
| 2022-08-09 | 20.13 | $24.94 | 4600 |
| 2022-08-08 | 19.95 | $24.57 | 7500 |
| 2022-08-05 | 19.75 | $24.60 | 5500 |
| 2022-08-04 | 19.55 | $25.00 | 10200 |
| 2022-08-03 | 19.13 | $24.30 | 7000 |
| 2022-08-02 | 18.75 | $24.35 | 15200 |
| 2022-08-01 | 18.36 | $24.46 | 10000 |
| 2022-07-29 | 17.49 | $24.95 | 17100 |
| 2022-07-28 | 16.57 | $23.40 | 4900 |
| 2022-07-27 | 16.34 | $23.11 | 1500 |
| 2022-07-26 | 15.79 | $23.12 | 4700 |
| 2022-07-25 | 15.41 | $22.50 | 3400 |
| 2022-07-22 | 15.09 | $22.80 | 17100 |
| 2022-07-21 | 14.76 | $23.09 | 5000 |
| 2022-07-20 | 15.40 | $23.20 | 6900 |
| 2022-07-19 | 16.20 | $23.16 | 13900 |
| 2022-07-18 | 16.92 | $23.52 | 11800 |
| 2022-07-15 | 17.60 | $24.42 | 5600 |
| 2022-07-14 | 17.65 | $24.30 | 14600 |
| 2022-07-13 | 17.69 | $25.14 | 1200 |
| 2022-07-12 | 17.63 | $25.08 | 13500 |
| 2022-07-11 | 17.10 | $24.50 | 8900 |
| 2022-07-08 | 17.07 | $24.58 | 25600 |
| 2022-07-07 | 16.83 | $24.95 | 22200 |
| 2022-07-06 | 16.22 | $25.00 | 13100 |
| 2022-07-05 | 15.45 | $25.70 | 16200 |
| 2022-07-01 | 15.24 | $25.14 | 20600 |
| 2022-06-30 | 15.20 | $25.51 | 18500 |
| 2022-06-29 | 15.04 | $24.34 | 6600 |
| 2022-06-28 | 15.82 | $24.25 | 7900 |
| 2022-06-27 | 16.55 | $23.80 | 5500 |
| 2022-06-24 | 16.91 | $23.45 | 5500 |
| 2022-06-23 | 17.28 | $24.43 | 7400 |
| 2022-06-22 | 17.73 | $23.60 | 5100 |
| 2022-06-21 | 17.54 | $23.80 | 10400 |
| 2022-06-17 | 17.35 | $23.94 | 3800 |
| 2022-06-16 | 17.81 | $24.15 | 42800 |
| 2022-06-15 | 18.30 | $22.22 | 8300 |
| 2022-06-14 | 17.73 | $21.60 | 17400 |
| 2022-06-13 | 16.73 | $23.01 | 8200 |
| 2022-06-10 | 17.04 | $23.84 | 4200 |
| 2022-06-09 | 17.56 | $23.99 | 4300 |
| 2022-06-08 | 17.65 | $23.76 | 6600 |
| 2022-06-07 | 17.75 | $24.01 | 4900 |
| 2022-06-06 | 18.41 | $23.95 | 5600 |
| 2022-06-03 | 18.61 | $23.76 | 1700 |
| 2022-06-02 | 19.10 | $23.78 | 2100 |
| 2022-06-01 | 19.64 | $23.58 | 3700 |
| 2022-05-31 | 20.20 | $23.99 | 4800 |
| 2022-05-27 | 20.79 | $23.75 | 7700 |
| 2022-05-26 | 21.00 | $23.87 | 12700 |
| 2022-05-25 | 21.22 | $23.48 | 4900 |
| 2022-05-24 | 21.45 | $23.80 | 2100 |
| 2022-05-23 | 22.16 | $23.63 | 6200 |
| 2022-05-20 | 22.88 | $23.88 | 1800 |
| 2022-05-19 | 23.67 | $23.10 | 3200 |
| 2022-05-18 | 24.50 | $23.15 | 2800 |
| 2022-05-17 | 24.03 | $23.14 | 7900 |
| 2022-05-16 | 23.54 | $22.98 | 4400 |
| 2022-05-13 | 22.97 | $23.24 | 5100 |
| 2022-05-12 | 22.57 | $23.25 | 8200 |
| 2022-05-11 | 22.20 | $23.05 | 14000 |
| 2022-05-10 | 20.79 | $23.25 | 35500 |
| 2022-05-09 | 19.51 | $24.18 | 8600 |
| 2022-05-06 | 19.13 | $24.40 | 3500 |
| 2022-05-05 | 19.20 | $24.30 | 6800 |
| 2022-05-04 | 19.22 | $24.50 | 5400 |
| 2022-05-03 | 19.25 | $24.48 | 5900 |
| 2022-05-02 | 19.48 | $24.10 | 1100 |
| 2022-04-29 | 18.71 | $24.03 | 3700 |
| 2022-04-28 | 17.89 | $24.41 | 4600 |
| 2022-04-27 | 17.57 | $24.37 | 8000 |
| 2022-04-26 | 16.43 | $24.29 | 14600 |
| 2022-04-25 | 15.23 | $24.50 | 13900 |
| 2022-04-22 | 13.97 | $24.75 | 5300 |
| 2022-04-21 | 13.71 | $24.68 | 3600 |
| 2022-04-20 | 13.44 | $24.98 | 5900 |
| 2022-04-19 | 13.12 | $25.01 | 6000 |
| 2022-04-18 | 13.19 | $24.81 | 14800 |
| 2022-04-14 | 13.27 | $24.70 | 4300 |
| 2022-04-13 | 12.59 | $24.79 | 5300 |
| 2022-04-12 | 11.92 | $24.80 | 7200 |
| 2022-04-11 | 11.42 | $24.71 | 8300 |
| 2022-04-08 | 10.90 | $24.70 | 16000 |
| 2022-04-07 | 10.26 | $24.80 | 30100 |
| 2022-04-06 | 9.59 | $25.50 | 11500 |
| 2022-04-05 | 9.88 | $25.30 | 17400 |
| 2022-04-04 | 9.97 | $25.37 | 12200 |
| 2022-04-01 | 10.32 | $25.38 | 16600 |
| 2022-03-31 | 10.69 | $25.45 | 3500 |
| 2022-03-30 | 11.00 | $25.26 | 9600 |
| 2022-03-29 | 11.33 | $25.45 | 4400 |
| 2022-03-28 | 11.57 | $25.26 | 4000 |
| 2022-03-25 | 12.02 | $25.41 | 9400 |
| 2022-03-24 | 11.70 | $25.42 | 4100 |
| 2022-03-23 | 11.64 | $25.25 | 2000 |
| 2022-03-22 | 11.98 | $25.24 | 4000 |
| 2022-03-21 | 12.05 | $25.00 | 2100 |
| 2022-03-18 | 12.49 | $25.05 | 3800 |
| 2022-03-17 | 12.96 | $24.80 | 7600 |
| 2022-03-16 | 13.52 | $24.84 | 6400 |
| 2022-03-15 | 14.11 | $24.78 | 9100 |
| 2022-03-14 | 14.73 | $24.97 | 5700 |
| 2022-03-11 | 15.25 | $24.93 | 17800 |
| 2022-03-10 | 15.74 | $25.02 | 7800 |
| 2022-03-09 | 16.50 | $25.30 | 1000 |
| 2022-03-08 | 16.51 | $25.12 | 4800 |
| 2022-03-07 | 17.03 | $25.00 | 9400 |
| 2022-03-04 | 17.25 | $25.00 | 2800 |
| 2022-03-03 | 17.89 | $25.00 | 8300 |
| 2022-03-02 | 18.58 | $24.99 | 13600 |
| 2022-03-01 | 18.58 | $24.93 | 6400 |
| 2022-02-28 | 18.32 | $24.93 | 16300 |
| 2022-02-25 | 18.05 | $24.66 | 7500 |
| 2022-02-24 | 17.77 | $24.83 | 7000 |
| 2022-02-23 | 17.47 | $24.82 | 2500 |
| 2022-02-22 | 17.57 | $24.95 | 1500 |
| 2022-02-18 | 17.50 | $25.05 | 1100 |
| 2022-02-17 | 17.42 | $24.86 | 2900 |
| 2022-02-16 | 16.87 | $25.00 | 8800 |
| 2022-02-15 | 16.36 | $25.04 | 14400 |
| 2022-02-14 | 15.94 | $24.79 | 6300 |
| 2022-02-11 | 15.50 | $25.13 | 5200 |
| 2022-02-10 | 15.55 | $25.24 | 5700 |
| 2022-02-09 | 16.00 | $25.17 | 4800 |
| 2022-02-08 | 16.46 | $25.11 | 1900 |
| 2022-02-07 | 17.25 | $25.10 | 14500 |
| 2022-02-04 | 17.85 | $25.23 | 3300 |
| 2022-02-03 | 18.67 | $25.18 | 3000 |
| 2022-02-02 | 19.53 | $25.15 | 12200 |
| 2022-02-01 | 20.41 | $25.15 | 5300 |
| 2022-01-31 | 21.35 | $25.12 | 7200 |
| 2022-01-28 | 22.35 | $25.00 | 18200 |
| 2022-01-27 | 23.01 | $25.10 | 24300 |
| 2022-01-26 | 23.71 | $25.20 | 4600 |
| 2022-01-25 | 24.52 | $25.36 | 2700 |
| 2022-01-24 | 25.58 | $25.45 | 9300 |
| 2022-01-21 | 26.70 | $25.46 | 6600 |
| 2022-01-20 | 27.41 | $25.52 | 4300 |
| 2022-01-19 | 28.48 | $25.23 | 2200 |
| 2022-01-18 | 29.61 | $25.69 | 3300 |
| 2022-01-14 | 30.48 | $25.49 | 4000 |
| 2022-01-13 | 31.36 | $25.80 | 8200 |
| 2022-01-12 | 32.12 | $25.80 | 14500 |
| 2022-01-11 | 32.70 | $25.44 | 6900 |
| 2022-01-10 | 34.09 | $25.30 | 4100 |
| 2022-01-07 | 35.79 | $25.43 | 4500 |
| 2022-01-06 | 37.57 | $25.45 | 5400 |
| 2022-01-05 | 38.76 | $25.79 | 4900 |
| 2022-01-04 | 38.53 | $25.89 | 8700 |
| 2022-01-03 | 38.28 | $25.69 | 7100 |
| 2021-12-31 | 38.32 | $25.40 | 9700 |
| 2021-12-30 | 38.44 | $25.59 | 5200 |
| 2021-12-29 | 37.73 | $25.60 | 1800 |
| 2021-12-28 | 37.21 | $25.46 | 5400 |
| 2021-12-27 | 36.35 | $25.39 | 11700 |
| 2021-12-23 | 35.61 | $25.45 | 5300 |
| 2021-12-22 | 34.51 | $25.20 | 3100 |
| 2021-12-21 | 33.51 | $25.14 | 6300 |
| 2021-12-20 | 32.54 | $25.13 | 10300 |
| 2021-12-17 | 31.54 | $25.10 | 2300 |
| 2021-12-16 | 30.62 | $25.19 | 8000 |
| 2021-12-15 | 29.66 | $25.06 | 6900 |
| 2021-12-14 | 28.99 | $25.05 | 5800 |
| 2021-12-13 | 28.29 | $25.10 | 7400 |
| 2021-12-10 | 27.84 | $25.05 | 10900 |
| 2021-12-09 | 27.37 | $25.15 | 31300 |
| 2021-12-08 | 27.06 | $25.26 | 12300 |
| 2021-12-07 | 26.06 | $25.35 | 12900 |
| 2021-12-06 | 25.01 | $25.25 | 1500 |
| 2021-12-03 | 24.77 | $25.20 | 7400 |
| 2021-12-02 | 24.52 | $25.21 | 4300 |
| 2021-12-01 | 24.26 | $25.20 | 11500 |
| 2021-11-30 | 23.98 | $25.43 | 5200 |
| 2021-11-29 | 23.95 | $25.20 | 9600 |
| 2021-11-26 | 24.21 | $25.01 | 7400 |
| 2021-11-24 | 25.12 | $25.10 | 10000 |
| 2021-11-23 | 25.85 | $25.10 | 16100 |
| 2021-11-22 | 26.80 | $25.18 | 16100 |
| 2021-11-19 | 27.81 | $25.17 | 4000 |
| 2021-11-18 | 28.69 | $25.21 | 15900 |
| 2021-11-17 | 29.61 | $25.19 | 5800 |
| 2021-11-16 | 30.13 | $25.25 | 20800 |
| 2021-11-15 | 30.56 | $25.24 | 15900 |
| 2021-11-12 | 31.02 | $25.34 | 16500 |
| 2021-11-11 | 31.23 | $25.27 | 4200 |
| 2021-11-10 | 31.71 | $25.39 | 2700 |
| 2021-11-09 | 32.21 | $25.25 | 9100 |
| 2021-11-08 | 33.06 | $25.30 | 13700 |
| 2021-11-05 | 33.90 | $25.35 | 14200 |
| 2021-11-04 | 34.78 | $25.19 | 14100 |
| 2021-11-03 | 36.00 | $25.19 | 30200 |
| 2021-11-02 | 37.29 | $25.20 | 17300 |
| 2021-11-01 | 38.62 | $25.37 | 7700 |
| 2021-10-29 | 39.83 | $25.24 | 4700 |
| 2021-10-28 | 41.04 | $25.32 | 6300 |
| 2021-10-27 | 42.43 | $25.34 | 27200 |
| 2021-10-26 | 43.90 | $25.43 | 11400 |
| 2021-10-25 | 44.92 | $25.57 | 5700 |
| 2021-10-22 | 45.68 | $25.83 | 2700 |
| 2021-10-21 | 46.45 | $25.80 | 3800 |
| 2021-10-20 | 47.27 | $25.61 | 4200 |
| 2021-10-19 | 48.40 | $25.45 | 6600 |
| 2021-10-18 | 49.59 | $25.65 | 3300 |
| 2021-10-15 | 50.89 | $25.56 | 7700 |
| 2021-10-14 | 51.99 | $25.66 | 10300 |
| 2021-10-13 | 53.16 | $25.60 | 15100 |
| 2021-10-12 | 54.69 | $25.54 | 1900 |
| 2021-10-11 | 56.31 | $25.55 | 6700 |
| 2021-10-08 | 57.42 | $25.83 | 53100 |
| 2021-10-07 | 58.48 | $25.85 | 10500 |
| 2021-10-06 | 59.66 | $25.80 | 7300 |
| 2021-10-05 | 60.96 | $25.61 | 18400 |
| 2021-10-04 | 62.49 | $25.17 | 24200 |
| 2021-10-01 | 64.11 | $25.70 | 6200 |
| 2021-09-30 | 64.85 | $25.78 | 16700 |
| 2021-09-29 | 65.63 | $25.74 | 18000 |
| 2021-09-28 | 66.47 | $25.55 | 8200 |
| 2021-09-27 | 67.39 | $25.70 | 11900 |
| 2021-09-24 | 68.07 | $25.65 | 10800 |
| 2021-09-23 | 68.79 | $25.62 | 7100 |
| 2021-09-22 | 69.60 | $25.70 | 15800 |
| 2021-09-21 | 70.45 | $25.82 | 8900 |
| 2021-09-20 | 71.25 | $25.75 | 2700 |
| 2021-09-17 | 72.16 | $25.57 | 21800 |
| 2021-09-16 | 73.00 | $25.77 | 6700 |
| 2021-09-15 | 73.53 | $25.81 | 3500 |
| 2021-09-14 | 74.13 | $25.95 | 1500 |
| 2021-09-13 | 74.44 | $25.89 | 3400 |
| 2021-09-10 | 74.84 | $26.16 | 1600 |
| 2021-09-09 | 74.80 | $26.00 | 9800 |
| 2021-09-08 | 74.77 | $26.00 | 4000 |
| 2021-09-07 | 74.76 | $26.18 | 1500 |
| 2021-09-03 | 74.74 | $26.05 | 5900 |
| 2021-09-02 | 74.73 | $25.56 | 5500 |
| 2021-09-01 | 74.71 | $25.75 | 4300 |
| 2021-08-31 | 74.77 | $25.50 | 15700 |
| 2021-08-30 | 74.85 | $25.75 | 6300 |
| 2021-08-27 | 74.39 | $25.83 | 47700 |
| 2021-08-26 | 73.92 | $25.73 | 87200 |
| 2021-08-25 | 73.43 | $26.00 | 11500 |
| 2021-08-24 | 72.64 | $26.28 | 11800 |
| 2021-08-23 | 71.76 | $26.16 | 15100 |
| 2021-08-20 | 70.77 | $26.49 | 65900 |
| 2021-08-19 | 69.70 | $26.50 | 77700 |
| 2021-08-18 | 68.58 | $26.45 | 101700 |
| 2021-08-17 | 67.43 | $25.25 | 7800 |
| 2021-08-16 | 66.32 | $25.00 | 21200 |
| 2021-08-13 | 65.14 | $25.00 | 62300 |
| 2021-08-12 | 63.92 | $25.01 | 22700 |
| 2021-08-11 | 62.53 | $25.06 | 11400 |
| 2021-08-10 | 61.07 | $25.20 | 13900 |
| 2021-08-09 | 59.53 | $25.04 | 31000 |
| 2021-08-06 | 57.90 | $25.10 | 15000 |
| 2021-08-05 | 56.10 | $25.16 | 15100 |
| 2021-08-04 | 54.20 | $25.18 | 8000 |
| 2021-08-03 | 52.20 | $25.02 | 18700 |
| 2021-08-02 | 50.10 | $25.04 | 28100 |
| 2021-07-30 | 47.90 | $25.01 | 18900 |
| 2021-07-29 | 45.57 | $25.00 | 35200 |
| 2021-07-28 | 43.13 | $25.01 | 41500 |
| 2021-07-27 | 40.56 | $25.14 | 56500 |
| 2021-07-26 | 37.85 | $25.05 | 28900 |
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