Is RBB Bancorp (RBB) a Buy, Sell, or Hold?
Enter your email address below for free access to our RBB Bancorp (RBB) research center and poll results.
NASDAQ : RBB
RBB Bancorp — Technical Indicators
$26.45 USD
-$0.18 (-0.68%)
- Volume
- 239.01K
- Average Volume
- 180.84K
- Market Capitalization
- $447.95M
- P/E Ratio
- 10.84
- Dividend Yield
- 2.42%
- Price Target
- $29.00
- Year High
- $28.24
- Year Low
- $16.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $0.12
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.00
2026-07-22
Close Price
$26.45
Vol: 240300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.07
Average
20.02
Maximum
27.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.00 | $26.45 | 240300 |
| 2026-07-21 | 26.97 | $26.63 | 326831 |
| 2026-07-20 | 26.91 | $26.74 | 177406 |
| 2026-07-17 | 26.85 | $27.06 | 363700 |
| 2026-07-16 | 26.75 | $27.90 | 182300 |
| 2026-07-15 | 26.64 | $27.26 | 216300 |
| 2026-07-14 | 26.52 | $27.09 | 230745 |
| 2026-07-13 | 26.41 | $27.26 | 227074 |
| 2026-07-10 | 26.27 | $26.85 | 138100 |
| 2026-07-09 | 26.15 | $26.68 | 191302 |
| 2026-07-08 | 26.04 | $26.21 | 186761 |
| 2026-07-07 | 25.94 | $26.59 | 196800 |
| 2026-07-06 | 25.81 | $27.28 | 202100 |
| 2026-07-02 | 25.65 | $27.13 | 187900 |
| 2026-07-01 | 25.47 | $27.92 | 271000 |
| 2026-06-30 | 25.27 | $27.42 | 203300 |
| 2026-06-29 | 25.09 | $27.34 | 301800 |
| 2026-06-26 | 24.92 | $27.05 | 754315 |
| 2026-06-25 | 24.76 | $26.55 | 156300 |
| 2026-06-24 | 24.62 | $26.61 | 352900 |
| 2026-06-23 | 24.49 | $25.85 | 283825 |
| 2026-06-22 | 24.38 | $25.50 | 275308 |
| 2026-06-18 | 24.29 | $25.48 | 283800 |
| 2026-06-17 | 24.20 | $24.96 | 229240 |
| 2026-06-16 | 24.12 | $25.71 | 522300 |
| 2026-06-15 | 24.00 | $25.00 | 340107 |
| 2026-06-12 | 23.90 | $24.74 | 178800 |
| 2026-06-11 | 23.83 | $24.50 | 142700 |
| 2026-06-10 | 23.76 | $24.50 | 292600 |
| 2026-06-09 | 23.72 | $24.50 | 207632 |
| 2026-06-08 | 23.67 | $24.25 | 240018 |
| 2026-06-05 | 23.66 | $24.00 | 376200 |
| 2026-06-04 | 23.67 | $23.98 | 154014 |
| 2026-06-03 | 23.68 | $23.52 | 79848 |
| 2026-06-02 | 23.71 | $23.99 | 108429 |
| 2026-06-01 | 23.71 | $23.80 | 114700 |
| 2026-05-29 | 23.73 | $23.92 | 50817 |
| 2026-05-28 | 23.74 | $23.77 | 74342 |
| 2026-05-27 | 23.75 | $23.85 | 68234 |
| 2026-05-26 | 23.77 | $23.90 | 146900 |
| 2026-05-22 | 23.78 | $23.76 | 90600 |
| 2026-05-21 | 23.77 | $23.76 | 48236 |
| 2026-05-20 | 23.79 | $23.62 | 49000 |
| 2026-05-19 | 23.81 | $23.32 | 46948 |
| 2026-05-18 | 23.85 | $23.32 | 34700 |
| 2026-05-15 | 23.83 | $22.93 | 48720 |
| 2026-05-14 | 23.83 | $23.35 | 42605 |
| 2026-05-13 | 23.78 | $23.24 | 55336 |
| 2026-05-12 | 23.73 | $23.55 | 85712 |
| 2026-05-11 | 23.69 | $23.53 | 73741 |
| 2026-05-08 | 23.64 | $24.05 | 47000 |
| 2026-05-07 | 23.57 | $24.19 | 93802 |
| 2026-05-06 | 23.50 | $24.30 | 68406 |
| 2026-05-05 | 23.40 | $24.14 | 40400 |
| 2026-05-04 | 23.28 | $23.89 | 125232 |
| 2026-05-01 | 23.18 | $24.24 | 289742 |
| 2026-04-30 | 23.05 | $24.12 | 204200 |
| 2026-04-29 | 22.93 | $23.87 | 90200 |
| 2026-04-28 | 22.80 | $24.32 | 81030 |
| 2026-04-27 | 22.65 | $24.09 | 63637 |
| 2026-04-24 | 22.49 | $23.63 | 76040 |
| 2026-04-23 | 22.36 | $24.00 | 85300 |
| 2026-04-22 | 22.22 | $24.13 | 111900 |
| 2026-04-21 | 22.07 | $24.18 | 167895 |
| 2026-04-20 | 21.92 | $22.93 | 55597 |
| 2026-04-17 | 21.80 | $22.87 | 62300 |
| 2026-04-16 | 21.69 | $22.29 | 49636 |
| 2026-04-15 | 21.60 | $22.32 | 27600 |
| 2026-04-14 | 21.53 | $22.63 | 36100 |
| 2026-04-13 | 21.45 | $22.61 | 31128 |
| 2026-04-10 | 21.37 | $22.63 | 57715 |
| 2026-04-09 | 21.28 | $22.75 | 170700 |
| 2026-04-08 | 21.18 | $22.30 | 136224 |
| 2026-04-07 | 21.12 | $21.88 | 43120 |
| 2026-04-06 | 21.08 | $21.85 | 27843 |
| 2026-04-02 | 21.06 | $21.67 | 46700 |
| 2026-04-01 | 21.07 | $21.55 | 35047 |
| 2026-03-31 | 21.10 | $21.37 | 40000 |
| 2026-03-30 | 21.11 | $21.28 | 66500 |
| 2026-03-27 | 21.14 | $20.88 | 52600 |
| 2026-03-26 | 21.17 | $21.15 | 64735 |
| 2026-03-25 | 21.22 | $21.15 | 38744 |
| 2026-03-24 | 21.28 | $21.16 | 45101 |
| 2026-03-23 | 21.32 | $21.22 | 54900 |
| 2026-03-20 | 21.36 | $20.43 | 126000 |
| 2026-03-19 | 21.45 | $20.72 | 135256 |
| 2026-03-18 | 21.51 | $20.48 | 47905 |
| 2026-03-17 | 21.59 | $20.91 | 43400 |
| 2026-03-16 | 21.66 | $20.99 | 26523 |
| 2026-03-13 | 21.72 | $20.93 | 88800 |
| 2026-03-12 | 21.79 | $20.84 | 43719 |
| 2026-03-11 | 21.85 | $20.89 | 53715 |
| 2026-03-10 | 21.91 | $21.14 | 47400 |
| 2026-03-09 | 21.95 | $21.08 | 84100 |
| 2026-03-06 | 22.00 | $21.38 | 105400 |
| 2026-03-05 | 22.02 | $21.77 | 112623 |
| 2026-03-04 | 22.02 | $22.20 | 110100 |
| 2026-03-03 | 21.98 | $21.63 | 84035 |
| 2026-03-02 | 21.97 | $21.77 | 76744 |
| 2026-02-27 | 21.92 | $21.50 | 116700 |
| 2026-02-26 | 21.87 | $22.22 | 73438 |
| 2026-02-25 | 21.77 | $22.43 | 85940 |
| 2026-02-24 | 21.72 | $21.90 | 103233 |
| 2026-02-23 | 21.71 | $21.95 | 103123 |
| 2026-02-20 | 21.68 | $22.20 | 26044 |
| 2026-02-19 | 21.68 | $22.06 | 53522 |
| 2026-02-18 | 21.69 | $22.09 | 84849 |
| 2026-02-17 | 21.65 | $22.15 | 50200 |
| 2026-02-13 | 21.62 | $22.33 | 32500 |
| 2026-02-12 | 21.60 | $22.29 | 59600 |
| 2026-02-11 | 21.56 | $22.00 | 64725 |
| 2026-02-10 | 21.53 | $22.06 | 79201 |
| 2026-02-09 | 21.49 | $22.01 | 61844 |
| 2026-02-06 | 21.43 | $22.06 | 104100 |
| 2026-02-05 | 21.39 | $21.72 | 74774 |
| 2026-02-04 | 21.33 | $21.76 | 60620 |
| 2026-02-03 | 21.29 | $21.50 | 57100 |
| 2026-02-02 | 21.26 | $21.34 | 55930 |
| 2026-01-30 | 21.22 | $20.74 | 69343 |
| 2026-01-29 | 21.21 | $20.53 | 44625 |
| 2026-01-28 | 21.22 | $20.35 | 71300 |
| 2026-01-27 | 21.26 | $21.41 | 83616 |
| 2026-01-26 | 21.24 | $21.57 | 62341 |
| 2026-01-23 | 21.23 | $21.42 | 39248 |
| 2026-01-22 | 21.23 | $22.21 | 51300 |
| 2026-01-21 | 21.20 | $22.33 | 108900 |
| 2026-01-20 | 21.17 | $21.24 | 74700 |
| 2026-01-16 | 21.22 | $21.56 | 47700 |
| 2026-01-15 | 21.26 | $21.86 | 88636 |
| 2026-01-14 | 21.27 | $21.53 | 64200 |
| 2026-01-13 | 21.31 | $21.35 | 30000 |
| 2026-01-12 | 21.35 | $21.21 | 27600 |
| 2026-01-09 | 21.40 | $20.98 | 23800 |
| 2026-01-08 | 21.44 | $21.15 | 42100 |
| 2026-01-07 | 21.45 | $20.61 | 23227 |
| 2026-01-06 | 21.47 | $20.83 | 51000 |
| 2026-01-05 | 21.50 | $20.95 | 30256 |
| 2026-01-02 | 21.51 | $20.48 | 79600 |
| 2025-12-31 | 21.54 | $20.64 | 31500 |
| 2025-12-30 | 21.52 | $20.81 | 38400 |
| 2025-12-29 | 21.50 | $21.00 | 21103 |
| 2025-12-26 | 21.44 | $21.08 | 19700 |
| 2025-12-24 | 21.39 | $21.29 | 20900 |
| 2025-12-23 | 21.32 | $21.46 | 39100 |
| 2025-12-22 | 21.22 | $21.63 | 62300 |
| 2025-12-19 | 21.12 | $21.70 | 172603 |
| 2025-12-18 | 20.98 | $22.35 | 73900 |
| 2025-12-17 | 20.81 | $22.22 | 32800 |
| 2025-12-16 | 20.63 | $22.22 | 54832 |
| 2025-12-15 | 20.46 | $22.28 | 49000 |
| 2025-12-12 | 20.31 | $22.05 | 58700 |
| 2025-12-11 | 20.17 | $22.18 | 60800 |
| 2025-12-10 | 20.03 | $21.93 | 120935 |
| 2025-12-09 | 19.90 | $21.19 | 24929 |
| 2025-12-08 | 19.80 | $21.17 | 63122 |
| 2025-12-05 | 19.70 | $21.37 | 62000 |
| 2025-12-04 | 19.57 | $21.24 | 62400 |
| 2025-12-03 | 19.46 | $21.07 | 74300 |
| 2025-12-02 | 19.34 | $20.19 | 42333 |
| 2025-12-01 | 19.28 | $20.31 | 49804 |
| 2025-11-28 | 19.19 | $19.81 | 25013 |
| 2025-11-26 | 19.15 | $20.04 | 49400 |
| 2025-11-25 | 19.11 | $19.95 | 54149 |
| 2025-11-24 | 19.08 | $19.47 | 74200 |
| 2025-11-21 | 19.08 | $19.63 | 88914 |
| 2025-11-20 | 19.07 | $18.99 | 54502 |
| 2025-11-19 | 19.07 | $18.92 | 47706 |
| 2025-11-18 | 19.08 | $18.61 | 32241 |
| 2025-11-17 | 19.09 | $18.74 | 41245 |
| 2025-11-14 | 19.03 | $19.26 | 31500 |
| 2025-11-13 | 18.92 | $19.32 | 81944 |
| 2025-11-12 | 18.79 | $19.29 | 26508 |
| 2025-11-11 | 18.72 | $19.33 | 32900 |
| 2025-11-10 | 18.66 | $19.37 | 51447 |
| 2025-11-07 | 18.56 | $19.05 | 50100 |
| 2025-11-06 | 18.47 | $18.88 | 39905 |
| 2025-11-05 | 18.41 | $18.97 | 24011 |
| 2025-11-04 | 18.37 | $18.70 | 52600 |
| 2025-11-03 | 18.35 | $18.87 | 31916 |
| 2025-10-31 | 18.32 | $18.63 | 40900 |
| 2025-10-30 | 18.32 | $18.98 | 129138 |
| 2025-10-29 | 18.28 | $19.16 | 47800 |
| 2025-10-28 | 18.24 | $19.39 | 34000 |
| 2025-10-27 | 18.20 | $19.53 | 50326 |
| 2025-10-24 | 18.16 | $19.40 | 41900 |
| 2025-10-23 | 18.14 | $18.98 | 75100 |
| 2025-10-22 | 18.15 | $19.05 | 69818 |
| 2025-10-21 | 18.16 | $18.80 | 84082 |
| 2025-10-20 | 18.19 | $17.61 | 42047 |
| 2025-10-17 | 18.28 | $17.03 | 72316 |
| 2025-10-16 | 18.40 | $16.83 | 38341 |
| 2025-10-15 | 18.56 | $17.86 | 20300 |
| 2025-10-14 | 18.61 | $18.04 | 30603 |
| 2025-10-13 | 18.67 | $17.39 | 35400 |
| 2025-10-10 | 18.76 | $17.27 | 41400 |
| 2025-10-09 | 18.86 | $17.79 | 34018 |
| 2025-10-08 | 18.96 | $18.12 | 18300 |
| 2025-10-07 | 19.01 | $18.21 | 26103 |
| 2025-10-06 | 19.08 | $18.39 | 36700 |
| 2025-10-03 | 19.16 | $18.49 | 41220 |
| 2025-10-02 | 19.23 | $18.22 | 33200 |
| 2025-10-01 | 19.32 | $18.32 | 28007 |
| 2025-09-30 | 19.40 | $18.76 | 33508 |
| 2025-09-29 | 19.46 | $18.66 | 20400 |
| 2025-09-26 | 19.54 | $19.06 | 21800 |
| 2025-09-25 | 19.61 | $19.07 | 21112 |
| 2025-09-24 | 19.68 | $19.32 | 38614 |
| 2025-09-23 | 19.74 | $19.29 | 37900 |
| 2025-09-22 | 19.80 | $19.46 | 44719 |
| 2025-09-19 | 19.85 | $19.45 | 129102 |
| 2025-09-18 | 19.85 | $19.96 | 68011 |
| 2025-09-17 | 19.83 | $18.97 | 43800 |
| 2025-09-16 | 19.86 | $19.22 | 43746 |
| 2025-09-15 | 19.87 | $19.24 | 23800 |
| 2025-09-12 | 19.88 | $19.27 | 30046 |
| 2025-09-11 | 19.90 | $19.62 | 57500 |
| 2025-09-10 | 19.91 | $19.29 | 24900 |
| 2025-09-09 | 19.92 | $19.60 | 28100 |
| 2025-09-08 | 19.87 | $19.91 | 34100 |
| 2025-09-05 | 19.80 | $19.91 | 43800 |
| 2025-09-04 | 19.71 | $19.99 | 38000 |
| 2025-09-03 | 19.64 | $19.90 | 42948 |
| 2025-09-02 | 19.59 | $19.97 | 52600 |
| 2025-08-29 | 19.51 | $20.23 | 40300 |
| 2025-08-28 | 19.39 | $20.57 | 60944 |
| 2025-08-27 | 19.27 | $20.51 | 43000 |
| 2025-08-26 | 19.17 | $20.49 | 40101 |
| 2025-08-25 | 19.09 | $20.44 | 29300 |
| 2025-08-22 | 19.01 | $20.48 | 94215 |
| 2025-08-21 | 18.93 | $19.49 | 38400 |
| 2025-08-20 | 18.91 | $19.49 | 38317 |
| 2025-08-19 | 18.91 | $19.56 | 43300 |
| 2025-08-18 | 18.88 | $19.44 | 20805 |
| 2025-08-15 | 18.82 | $19.35 | 92000 |
| 2025-08-14 | 18.76 | $19.76 | 30148 |
| 2025-08-13 | 18.69 | $19.85 | 55013 |
| 2025-08-12 | 18.61 | $19.52 | 71545 |
| 2025-08-11 | 18.53 | $18.53 | 43314 |
| 2025-08-08 | 18.55 | $18.43 | 55700 |
| 2025-08-07 | 18.55 | $18.21 | 80600 |
| 2025-08-06 | 18.58 | $18.61 | 87400 |
| 2025-08-05 | 18.59 | $18.94 | 112129 |
| 2025-08-04 | 18.58 | $18.24 | 120200 |
| 2025-08-01 | 18.58 | $17.94 | 75749 |
| 2025-07-31 | 18.61 | $18.11 | 79500 |
| 2025-07-30 | 18.62 | $18.50 | 101700 |
| 2025-07-29 | 18.59 | $18.81 | 108300 |
| 2025-07-28 | 18.51 | $18.91 | 198100 |
| 2025-07-25 | 18.42 | $18.95 | 160500 |
| 2025-07-24 | 18.34 | $19.10 | 110500 |
| 2025-07-23 | 18.23 | $19.40 | 161400 |
| 2025-07-22 | 18.11 | $18.97 | 262714 |
| 2025-07-21 | 18.01 | $18.25 | 89862 |
| 2025-07-18 | 17.92 | $18.26 | 93502 |
| 2025-07-17 | 17.82 | $18.36 | 117914 |
| 2025-07-16 | 17.70 | $18.17 | 62000 |
| 2025-07-15 | 17.61 | $18.00 | 91200 |
| 2025-07-14 | 17.53 | $18.75 | 57900 |
| 2025-07-11 | 17.45 | $18.50 | 51800 |
| 2025-07-10 | 17.39 | $18.86 | 100310 |
| 2025-07-09 | 17.33 | $18.78 | 65849 |
| 2025-07-08 | 17.26 | $18.70 | 95932 |
| 2025-07-07 | 17.18 | $18.31 | 78400 |
| 2025-07-03 | 17.10 | $18.50 | 42609 |
| 2025-07-02 | 17.01 | $18.35 | 144000 |
| 2025-07-01 | 16.94 | $17.82 | 161900 |
| 2025-06-30 | 16.88 | $17.21 | 94700 |
| 2025-06-27 | 16.87 | $17.24 | 125100 |
| 2025-06-26 | 16.83 | $17.29 | 33600 |
| 2025-06-25 | 16.78 | $16.88 | 44900 |
| 2025-06-24 | 16.77 | $17.08 | 54230 |
| 2025-06-23 | 16.72 | $16.90 | 59500 |
| 2025-06-20 | 16.69 | $16.48 | 114604 |
| 2025-06-18 | 16.69 | $16.16 | 33642 |
| 2025-06-17 | 16.74 | $16.02 | 39600 |
| 2025-06-16 | 16.80 | $16.28 | 101200 |
| 2025-06-13 | 16.83 | $16.49 | 45300 |
| 2025-06-12 | 16.87 | $17.15 | 32400 |
| 2025-06-11 | 16.86 | $17.39 | 56523 |
| 2025-06-10 | 16.84 | $17.64 | 58007 |
| 2025-06-09 | 16.80 | $17.38 | 41900 |
| 2025-06-06 | 16.72 | $17.07 | 61513 |
| 2025-06-05 | 16.67 | $16.57 | 40900 |
| 2025-06-04 | 16.63 | $16.82 | 32604 |
| 2025-06-03 | 16.58 | $16.91 | 19700 |
| 2025-06-02 | 16.52 | $16.67 | 29914 |
| 2025-05-30 | 16.48 | $16.98 | 41844 |
| 2025-05-29 | 16.39 | $16.42 | 16500 |
| 2025-05-28 | 16.35 | $16.29 | 28642 |
| 2025-05-27 | 16.33 | $16.70 | 39634 |
| 2025-05-23 | 16.28 | $16.13 | 41800 |
| 2025-05-22 | 16.26 | $16.31 | 46600 |
| 2025-05-21 | 16.24 | $16.47 | 51600 |
| 2025-05-20 | 16.21 | $17.15 | 32540 |
| 2025-05-19 | 16.13 | $17.15 | 60300 |
| 2025-05-16 | 16.02 | $17.00 | 36907 |
| 2025-05-15 | 15.93 | $17.11 | 21401 |
| 2025-05-14 | 15.84 | $17.06 | 37615 |
| 2025-05-13 | 15.75 | $16.95 | 30700 |
| 2025-05-12 | 15.67 | $16.77 | 49100 |
| 2025-05-09 | 15.59 | $15.89 | 11700 |
| 2025-05-08 | 15.57 | $16.07 | 27848 |
| 2025-05-07 | 15.57 | $15.82 | 25700 |
| 2025-05-06 | 15.54 | $15.75 | 26200 |
| 2025-05-05 | 15.52 | $15.77 | 87700 |
| 2025-05-02 | 15.52 | $15.84 | 25010 |
| 2025-05-01 | 15.50 | $15.18 | 30805 |
| 2025-04-30 | 15.57 | $15.58 | 33436 |
| 2025-04-29 | 15.61 | $15.94 | 41501 |
| 2025-04-28 | 15.64 | $15.65 | 27648 |
| 2025-04-25 | 15.69 | $15.82 | 21941 |
| 2025-04-24 | 15.75 | $15.88 | 40900 |
| 2025-04-23 | 15.80 | $15.77 | 24829 |
| 2025-04-22 | 15.85 | $15.62 | 21228 |
| 2025-04-21 | 15.92 | $14.98 | 26424 |
| 2025-04-17 | 16.00 | $15.08 | 22723 |
| 2025-04-16 | 16.10 | $15.36 | 27810 |
| 2025-04-15 | 16.20 | $15.28 | 27700 |
| 2025-04-14 | 16.29 | $15.27 | 27500 |
| 2025-04-11 | 16.38 | $15.34 | 26423 |
| 2025-04-10 | 16.46 | $15.45 | 37500 |
| 2025-04-09 | 16.53 | $16.04 | 42110 |
| 2025-04-08 | 16.57 | $15.21 | 35331 |
| 2025-04-07 | 16.65 | $15.40 | 43318 |
| 2025-04-04 | 16.73 | $15.63 | 72823 |
| 2025-04-03 | 16.82 | $15.48 | 48203 |
| 2025-04-02 | 16.91 | $16.55 | 22114 |
| 2025-04-01 | 16.96 | $16.50 | 27200 |
| 2025-03-31 | 17.01 | $16.50 | 22828 |
| 2025-03-28 | 17.06 | $16.64 | 36211 |
| 2025-03-27 | 17.11 | $16.99 | 27239 |
| 2025-03-26 | 17.13 | $16.99 | 25900 |
| 2025-03-25 | 17.16 | $16.66 | 25303 |
| 2025-03-24 | 17.20 | $17.06 | 21045 |
| 2025-03-21 | 17.21 | $16.65 | 109400 |
| 2025-03-20 | 17.24 | $17.07 | 15744 |
| 2025-03-19 | 17.25 | $17.36 | 20900 |
| 2025-03-18 | 17.27 | $17.09 | 25500 |
| 2025-03-17 | 17.30 | $17.02 | 27138 |
| 2025-03-14 | 17.33 | $16.95 | 24400 |
| 2025-03-13 | 17.37 | $16.81 | 19004 |
| 2025-03-12 | 17.42 | $16.93 | 26100 |
| 2025-03-11 | 17.50 | $16.79 | 47314 |
| 2025-03-10 | 17.57 | $16.90 | 39711 |
| 2025-03-07 | 17.66 | $17.40 | 23812 |
| 2025-03-06 | 17.73 | $17.43 | 26900 |
| 2025-03-05 | 17.79 | $17.50 | 50900 |
| 2025-03-04 | 17.85 | $17.43 | 48220 |
| 2025-03-03 | 17.90 | $17.43 | 24401 |
| 2025-02-28 | 17.97 | $17.71 | 16900 |
| 2025-02-27 | 18.05 | $17.50 | 18900 |
| 2025-02-26 | 18.15 | $17.58 | 25403 |
| 2025-02-25 | 18.24 | $17.46 | 39933 |
| 2025-02-24 | 18.35 | $17.10 | 36900 |
| 2025-02-21 | 18.47 | $17.25 | 42825 |
| 2025-02-20 | 18.60 | $17.45 | 23400 |
| 2025-02-19 | 18.73 | $17.65 | 16741 |
| 2025-02-18 | 18.88 | $17.68 | 21206 |
| 2025-02-14 | 19.00 | $17.69 | 44900 |
| 2025-02-13 | 19.11 | $17.62 | 54349 |
| 2025-02-12 | 19.23 | $17.93 | 23737 |
| 2025-02-11 | 19.30 | $18.47 | 22300 |
| 2025-02-10 | 19.33 | $18.26 | 31425 |
| 2025-02-07 | 19.35 | $18.57 | 35100 |
| 2025-02-06 | 19.42 | $18.94 | 34900 |
| 2025-02-05 | 19.46 | $18.66 | 44223 |
| 2025-02-04 | 19.54 | $18.55 | 38200 |
| 2025-02-03 | 19.63 | $18.53 | 84119 |
| 2025-01-31 | 19.71 | $18.81 | 77306 |
| 2025-01-30 | 19.79 | $19.38 | 50247 |
| 2025-01-29 | 19.86 | $19.47 | 141804 |
| 2025-01-28 | 19.93 | $19.40 | 50345 |
| 2025-01-27 | 20.02 | $19.61 | 106919 |
| 2025-01-24 | 20.09 | $19.55 | 118200 |
| 2025-01-23 | 20.17 | $19.80 | 34730 |
| 2025-01-22 | 20.24 | $20.09 | 46300 |
| 2025-01-21 | 20.31 | $20.50 | 45246 |
| 2025-01-17 | 20.35 | $20.09 | 26100 |
| 2025-01-16 | 20.49 | $20.06 | 43100 |
| 2025-01-15 | 20.66 | $19.97 | 26536 |
| 2025-01-14 | 20.82 | $19.34 | 25229 |
| 2025-01-13 | 21.02 | $18.94 | 28600 |
| 2025-01-10 | 21.25 | $18.73 | 44800 |
| 2025-01-08 | 21.48 | $19.94 | 36100 |
| 2025-01-07 | 21.64 | $19.81 | 75300 |
| 2025-01-06 | 21.83 | $20.15 | 31400 |
| 2025-01-03 | 22.01 | $20.35 | 22200 |
| 2025-01-02 | 22.20 | $20.15 | 30001 |
| 2024-12-31 | 22.38 | $20.49 | 48632 |
| 2024-12-30 | 22.55 | $20.76 | 27500 |
| 2024-12-27 | 22.70 | $20.79 | 26700 |
| 2024-12-26 | 22.86 | $21.24 | 16222 |
| 2024-12-24 | 23.01 | $21.14 | 33611 |
| 2024-12-23 | 23.18 | $21.00 | 41103 |
| 2024-12-20 | 23.35 | $21.32 | 129700 |
| 2024-12-19 | 23.50 | $21.34 | 43000 |
| 2024-12-18 | 23.62 | $21.46 | 47900 |
| 2024-12-17 | 23.74 | $22.86 | 32119 |
| 2024-12-16 | 23.80 | $23.38 | 18628 |
| 2024-12-13 | 23.85 | $23.20 | 22400 |
| 2024-12-12 | 23.93 | $23.31 | 23548 |
| 2024-12-11 | 23.99 | $23.48 | 41335 |
| 2024-12-10 | 24.06 | $23.41 | 40300 |
| 2024-12-09 | 24.13 | $23.18 | 35418 |
| 2024-12-06 | 24.19 | $23.53 | 31609 |
| 2024-12-05 | 24.21 | $23.89 | 25500 |
| 2024-12-04 | 24.24 | $24.06 | 25700 |
| 2024-12-03 | 24.16 | $23.71 | 25700 |
| 2024-12-02 | 24.07 | $23.91 | 33642 |
| 2024-11-29 | 23.98 | $23.86 | 22400 |
| 2024-11-27 | 23.90 | $23.92 | 24946 |
| 2024-11-26 | 23.85 | $24.21 | 32532 |
| 2024-11-25 | 23.79 | $24.63 | 142543 |
| 2024-11-22 | 23.70 | $24.38 | 39800 |
| 2024-11-21 | 23.59 | $24.19 | 30600 |
| 2024-11-20 | 23.52 | $23.77 | 30400 |
| 2024-11-19 | 23.48 | $24.00 | 52100 |
| 2024-11-18 | 23.42 | $23.93 | 51516 |
| 2024-11-15 | 23.38 | $24.39 | 48212 |
| 2024-11-14 | 23.36 | $24.83 | 52521 |
| 2024-11-13 | 23.34 | $24.61 | 73408 |
| 2024-11-12 | 23.32 | $24.79 | 121329 |
| 2024-11-11 | 23.28 | $24.81 | 85500 |
| 2024-11-08 | 23.22 | $24.30 | 32914 |
| 2024-11-07 | 23.17 | $24.05 | 46028 |
| 2024-11-06 | 23.10 | $24.50 | 239547 |
| 2024-11-05 | 23.02 | $22.47 | 19100 |
| 2024-11-04 | 23.02 | $21.86 | 30034 |
| 2024-11-01 | 23.05 | $22.10 | 21400 |
| 2024-10-31 | 23.07 | $22.20 | 18200 |
| 2024-10-30 | 23.07 | $23.00 | 21800 |
| 2024-10-29 | 23.03 | $22.90 | 23846 |
| 2024-10-28 | 22.99 | $22.98 | 26900 |
| 2024-10-25 | 22.99 | $22.13 | 14633 |
| 2024-10-24 | 23.02 | $22.71 | 21015 |
| 2024-10-23 | 23.03 | $23.00 | 25428 |
| 2024-10-22 | 23.01 | $22.80 | 48013 |
| 2024-10-21 | 23.01 | $23.22 | 57104 |
| 2024-10-18 | 23.01 | $23.94 | 33500 |
| 2024-10-17 | 22.99 | $24.43 | 53737 |
| 2024-10-16 | 22.95 | $24.30 | 53745 |
| 2024-10-15 | 22.90 | $23.98 | 114900 |
| 2024-10-14 | 22.87 | $23.58 | 44305 |
| 2024-10-11 | 22.85 | $23.31 | 79537 |
| 2024-10-10 | 22.83 | $22.63 | 21723 |
| 2024-10-09 | 22.81 | $22.80 | 12436 |
| 2024-10-08 | 22.77 | $22.49 | 20020 |
| 2024-10-07 | 22.75 | $22.47 | 18448 |
| 2024-10-04 | 22.71 | $22.51 | 21900 |
| 2024-10-03 | 22.67 | $22.18 | 23700 |
| 2024-10-02 | 22.67 | $22.15 | 23700 |
| 2024-10-01 | 22.67 | $22.18 | 34300 |
| 2024-09-30 | 22.69 | $23.02 | 45221 |
| 2024-09-27 | 22.68 | $22.73 | 25700 |
| 2024-09-26 | 22.68 | $22.78 | 51600 |
| 2024-09-25 | 22.68 | $22.65 | 43400 |
| 2024-09-24 | 22.68 | $22.86 | 38000 |
| 2024-09-23 | 22.67 | $23.19 | 41115 |
| 2024-09-20 | 22.66 | $23.49 | 209040 |
| 2024-09-19 | 22.58 | $23.77 | 62100 |
| 2024-09-18 | 22.48 | $23.28 | 72438 |
| 2024-09-17 | 22.41 | $23.34 | 138500 |
| 2024-09-16 | 22.36 | $23.16 | 58600 |
| 2024-09-13 | 22.30 | $22.90 | 29815 |
| 2024-09-12 | 22.25 | $22.33 | 47100 |
| 2024-09-11 | 22.21 | $21.90 | 39800 |
| 2024-09-10 | 22.18 | $22.03 | 24700 |
| 2024-09-09 | 22.13 | $21.72 | 40400 |
| 2024-09-06 | 22.11 | $21.76 | 39805 |
| 2024-09-05 | 22.08 | $22.09 | 23400 |
| 2024-09-04 | 22.03 | $22.19 | 22000 |
| 2024-09-03 | 21.97 | $22.52 | 28301 |
| 2024-08-30 | 21.90 | $22.96 | 18521 |
| 2024-08-29 | 21.81 | $22.72 | 31828 |
| 2024-08-28 | 21.79 | $22.76 | 24337 |
| 2024-08-27 | 21.80 | $22.54 | 21100 |
| 2024-08-26 | 21.87 | $22.73 | 57221 |
| 2024-08-23 | 21.87 | $22.98 | 131643 |
| 2024-08-22 | 21.89 | $21.88 | 22100 |
| 2024-08-21 | 21.95 | $21.80 | 25504 |
| 2024-08-20 | 21.98 | $21.82 | 40000 |
| 2024-08-19 | 22.01 | $22.42 | 39038 |
| 2024-08-16 | 22.01 | $21.99 | 59400 |
| 2024-08-15 | 21.99 | $21.88 | 52900 |
| 2024-08-14 | 21.99 | $21.41 | 28833 |
| 2024-08-13 | 22.02 | $21.43 | 47200 |
| 2024-08-12 | 22.04 | $21.01 | 49127 |
| 2024-08-09 | 22.02 | $21.27 | 54036 |
| 2024-08-08 | 21.94 | $21.27 | 37025 |
| 2024-08-07 | 21.87 | $21.03 | 61942 |
| 2024-08-06 | 21.77 | $21.01 | 48224 |
| 2024-08-05 | 21.66 | $21.00 | 100800 |
| 2024-08-02 | 21.53 | $21.30 | 82641 |
| 2024-08-01 | 21.37 | $22.24 | 79400 |
| 2024-07-31 | 21.19 | $23.07 | 106600 |
| 2024-07-30 | 20.98 | $23.78 | 130130 |
| 2024-07-29 | 20.73 | $22.74 | 59005 |
| 2024-07-26 | 20.54 | $23.42 | 96310 |
| 2024-07-25 | 20.27 | $23.18 | 81900 |
| 2024-07-24 | 20.00 | $22.41 | 196243 |
| 2024-07-23 | 19.76 | $22.35 | 118400 |
| 2024-07-22 | 19.53 | $22.36 | 85502 |
| 2024-07-19 | 19.27 | $21.67 | 55414 |
| 2024-07-18 | 19.04 | $21.78 | 89420 |
| 2024-07-17 | 18.81 | $22.12 | 103128 |
| 2024-07-16 | 18.56 | $21.70 | 186634 |
| 2024-07-15 | 18.33 | $20.68 | 117800 |
| 2024-07-12 | 18.16 | $19.67 | 127200 |
| 2024-07-11 | 18.07 | $19.88 | 169802 |
| 2024-07-10 | 17.92 | $19.10 | 68700 |
| 2024-07-09 | 17.83 | $18.78 | 21300 |
| 2024-07-08 | 17.77 | $18.41 | 29200 |
| 2024-07-05 | 17.73 | $18.08 | 57600 |
| 2024-07-03 | 17.70 | $18.64 | 26300 |
| 2024-07-02 | 17.65 | $18.89 | 19344 |
| 2024-07-01 | 17.61 | $18.80 | 50600 |
| 2024-06-28 | 17.58 | $18.81 | 326316 |
| 2024-06-27 | 17.57 | $18.14 | 36900 |
| 2024-06-26 | 17.57 | $17.73 | 36200 |
| 2024-06-25 | 17.62 | $17.61 | 35900 |
| 2024-06-24 | 17.67 | $17.65 | 42002 |
| 2024-06-21 | 17.71 | $17.20 | 80900 |
| 2024-06-20 | 17.79 | $17.15 | 52724 |
| 2024-06-18 | 17.89 | $17.20 | 53800 |
| 2024-06-17 | 17.98 | $17.13 | 23900 |
| 2024-06-14 | 18.07 | $17.06 | 63946 |
| 2024-06-13 | 18.15 | $17.33 | 31700 |
| 2024-06-12 | 18.22 | $17.78 | 202500 |
| 2024-06-11 | 18.27 | $17.00 | 124400 |
| 2024-06-10 | 18.34 | $17.28 | 17600 |
| 2024-06-07 | 18.42 | $17.52 | 27800 |
| 2024-06-06 | 18.48 | $17.56 | 35713 |
| 2024-06-05 | 18.54 | $17.54 | 45400 |
| 2024-06-04 | 18.59 | $17.56 | 52600 |
| 2024-06-03 | 18.64 | $18.07 | 32700 |
| 2024-05-31 | 18.64 | $18.37 | 30800 |
| 2024-05-30 | 18.63 | $18.52 | 22300 |
| 2024-05-29 | 18.60 | $18.23 | 35600 |
| 2024-05-28 | 18.58 | $18.65 | 39506 |
| 2024-05-24 | 18.53 | $18.67 | 34300 |
| 2024-05-23 | 18.50 | $18.38 | 32200 |
| 2024-05-22 | 18.49 | $18.84 | 49711 |
| 2024-05-21 | 18.47 | $19.12 | 37844 |
| 2024-05-20 | 18.43 | $18.89 | 61800 |
| 2024-05-17 | 18.40 | $19.07 | 68100 |
| 2024-05-16 | 18.33 | $18.71 | 52400 |
| 2024-05-15 | 18.25 | $18.69 | 20000 |
| 2024-05-14 | 18.14 | $18.67 | 46000 |
| 2024-05-13 | 18.05 | $18.53 | 24400 |
| 2024-05-10 | 17.97 | $18.73 | 18200 |
| 2024-05-09 | 17.89 | $18.75 | 37902 |
| 2024-05-08 | 17.80 | $18.85 | 55449 |
| 2024-05-07 | 17.70 | $18.48 | 65004 |
| 2024-05-06 | 17.64 | $18.48 | 63344 |
| 2024-05-03 | 17.60 | $18.23 | 26700 |
| 2024-05-02 | 17.56 | $18.12 | 55600 |
| 2024-05-01 | 17.54 | $17.89 | 59500 |
| 2024-04-30 | 17.51 | $17.76 | 38604 |
| 2024-04-29 | 17.48 | $17.80 | 65117 |
| 2024-04-26 | 17.46 | $18.06 | 31200 |
| 2024-04-25 | 17.46 | $18.07 | 59100 |
| 2024-04-24 | 17.45 | $18.50 | 55900 |
| 2024-04-23 | 17.39 | $18.25 | 49905 |
| 2024-04-22 | 17.35 | $18.26 | 64000 |
| 2024-04-19 | 17.31 | $17.83 | 59000 |
| 2024-04-18 | 17.31 | $16.95 | 44108 |
| 2024-04-17 | 17.35 | $16.65 | 29500 |
| 2024-04-16 | 17.37 | $16.77 | 27812 |
| 2024-04-15 | 17.37 | $16.92 | 17700 |
| 2024-04-12 | 17.39 | $17.09 | 29700 |
| 2024-04-11 | 17.37 | $17.02 | 53721 |
| 2024-04-10 | 17.38 | $16.81 | 48800 |
| 2024-04-09 | 17.41 | $17.40 | 17400 |
| 2024-04-08 | 17.41 | $17.60 | 31200 |
| 2024-04-05 | 17.41 | $17.46 | 18900 |
| 2024-04-04 | 17.42 | $17.68 | 36114 |
| 2024-04-03 | 17.42 | $17.35 | 31100 |
| 2024-04-02 | 17.42 | $17.09 | 20000 |
| 2024-04-01 | 17.42 | $17.46 | 17500 |
| 2024-03-28 | 17.41 | $18.01 | 46627 |
| 2024-03-27 | 17.37 | $17.90 | 48600 |
| 2024-03-26 | 17.31 | $17.29 | 16118 |
| 2024-03-25 | 17.29 | $17.41 | 20940 |
| 2024-03-22 | 17.27 | $17.44 | 21541 |
| 2024-03-21 | 17.27 | $17.95 | 61900 |
| 2024-03-20 | 17.24 | $17.75 | 35539 |
| 2024-03-19 | 17.23 | $16.95 | 37200 |
| 2024-03-18 | 17.26 | $16.89 | 32622 |
| 2024-03-15 | 17.32 | $17.16 | 141400 |
| 2024-03-14 | 17.39 | $16.80 | 56300 |
| 2024-03-13 | 17.44 | $17.20 | 22600 |
| 2024-03-12 | 17.45 | $17.32 | 16624 |
| 2024-03-11 | 17.48 | $17.41 | 20700 |
| 2024-03-08 | 17.50 | $17.67 | 21400 |
| 2024-03-07 | 17.49 | $17.68 | 19100 |
| 2024-03-06 | 17.47 | $17.60 | 46500 |
| 2024-03-05 | 17.46 | $17.37 | 21900 |
| 2024-03-04 | 17.45 | $17.16 | 22200 |
| 2024-03-01 | 17.47 | $17.27 | 22000 |
| 2024-02-29 | 17.50 | $17.22 | 103700 |
| 2024-02-28 | 17.52 | $16.71 | 18905 |
| 2024-02-27 | 17.62 | $16.78 | 41218 |
| 2024-02-26 | 17.73 | $17.15 | 17300 |
| 2024-02-23 | 17.81 | $17.30 | 19200 |
| 2024-02-22 | 17.87 | $17.34 | 20843 |
| 2024-02-21 | 17.94 | $17.54 | 23204 |
| 2024-02-20 | 17.98 | $17.68 | 22700 |
| 2024-02-16 | 18.00 | $18.08 | 25109 |
| 2024-02-15 | 17.97 | $18.49 | 74632 |
| 2024-02-14 | 17.93 | $17.83 | 34534 |
| 2024-02-13 | 17.92 | $17.31 | 84500 |
| 2024-02-12 | 17.93 | $18.02 | 59400 |
| 2024-02-09 | 17.90 | $17.87 | 26900 |
| 2024-02-08 | 17.90 | $17.46 | 25500 |
| 2024-02-07 | 17.92 | $17.19 | 64600 |
| 2024-02-06 | 17.95 | $17.35 | 37649 |
| 2024-02-05 | 18.00 | $17.27 | 26130 |
| 2024-02-02 | 18.06 | $17.62 | 35700 |
| 2024-02-01 | 18.10 | $17.81 | 59200 |
| 2024-01-31 | 18.12 | $17.69 | 59427 |
| 2024-01-30 | 18.20 | $18.65 | 12225 |
| 2024-01-29 | 18.22 | $18.98 | 31300 |
| 2024-01-26 | 18.25 | $18.75 | 31637 |
| 2024-01-25 | 18.31 | $18.48 | 41344 |
| 2024-01-24 | 18.38 | $18.66 | 56529 |
| 2024-01-23 | 18.45 | $18.44 | 149600 |
| 2024-01-22 | 18.49 | $18.08 | 36739 |
| 2024-01-19 | 18.52 | $17.50 | 55900 |
| 2024-01-18 | 18.61 | $17.63 | 19400 |
| 2024-01-17 | 18.68 | $17.55 | 28900 |
| 2024-01-16 | 18.75 | $17.50 | 33610 |
| 2024-01-12 | 18.81 | $17.60 | 118006 |
| 2024-01-11 | 18.83 | $17.74 | 27200 |
| 2024-01-10 | 18.79 | $17.95 | 31000 |
| 2024-01-09 | 18.75 | $17.84 | 34039 |
| 2024-01-08 | 18.71 | $18.20 | 28507 |
| 2024-01-05 | 18.66 | $18.54 | 146809 |
| 2024-01-04 | 18.57 | $18.32 | 24400 |
| 2024-01-03 | 18.47 | $18.39 | 36000 |
| 2024-01-02 | 18.38 | $19.14 | 51117 |
| 2023-12-29 | 18.24 | $19.04 | 61331 |
| 2023-12-28 | 18.05 | $19.70 | 61919 |
| 2023-12-27 | 17.85 | $19.90 | 70800 |
| 2023-12-26 | 17.61 | $19.94 | 70309 |
| 2023-12-22 | 17.38 | $19.98 | 98800 |
| 2023-12-21 | 17.17 | $19.16 | 49100 |
| 2023-12-20 | 16.99 | $18.82 | 93910 |
| 2023-12-19 | 16.82 | $19.33 | 78300 |
| 2023-12-18 | 16.64 | $18.99 | 85714 |
| 2023-12-15 | 16.48 | $18.83 | 248200 |
| 2023-12-14 | 16.31 | $18.73 | 94148 |
| 2023-12-13 | 16.16 | $17.97 | 167377 |
| 2023-12-12 | 16.02 | $17.03 | 33616 |
| 2023-12-11 | 15.84 | $17.24 | 50845 |
| 2023-12-08 | 15.66 | $17.04 | 112100 |
| 2023-12-07 | 15.48 | $17.13 | 35927 |
| 2023-12-06 | 15.30 | $16.71 | 68421 |
| 2023-12-05 | 15.14 | $16.38 | 21634 |
| 2023-12-04 | 15.00 | $16.52 | 57605 |
| 2023-12-01 | 14.86 | $16.31 | 74649 |
| 2023-11-30 | 14.66 | $15.28 | 34137 |
| 2023-11-29 | 14.48 | $15.67 | 31200 |
| 2023-11-28 | 14.27 | $15.12 | 27700 |
| 2023-11-27 | 14.11 | $15.35 | 56439 |
| 2023-11-24 | 13.91 | $15.77 | 14716 |
| 2023-11-22 | 13.71 | $15.57 | 30800 |
| 2023-11-21 | 13.51 | $15.50 | 31600 |
| 2023-11-20 | 13.33 | $15.71 | 31500 |
| 2023-11-17 | 13.12 | $15.76 | 63509 |
| 2023-11-16 | 12.92 | $15.44 | 53328 |
| 2023-11-15 | 12.78 | $15.60 | 60918 |
| 2023-11-14 | 12.63 | $15.25 | 94300 |
| 2023-11-13 | 12.52 | $13.52 | 20500 |
| 2023-11-10 | 12.47 | $13.55 | 28339 |
| 2023-11-09 | 12.42 | $13.40 | 30100 |
| 2023-11-08 | 12.39 | $13.55 | 35726 |
| 2023-11-07 | 12.37 | $13.57 | 43247 |
| 2023-11-06 | 12.33 | $13.56 | 49704 |
| 2023-11-03 | 12.30 | $13.67 | 176900 |
| 2023-11-02 | 12.25 | $12.39 | 38800 |
| 2023-11-01 | 12.27 | $11.60 | 41630 |
| 2023-10-31 | 12.30 | $11.57 | 38600 |
| 2023-10-30 | 12.33 | $11.86 | 35500 |
| 2023-10-27 | 12.37 | $11.36 | 23902 |
| 2023-10-26 | 12.44 | $11.85 | 41000 |
| 2023-10-25 | 12.50 | $11.57 | 20005 |
| 2023-10-24 | 12.56 | $11.89 | 77500 |
| 2023-10-23 | 12.62 | $11.39 | 78900 |
| 2023-10-20 | 12.71 | $11.90 | 68744 |
| 2023-10-19 | 12.77 | $12.45 | 28412 |
| 2023-10-18 | 12.80 | $12.71 | 20500 |
| 2023-10-17 | 12.81 | $12.97 | 28720 |
| 2023-10-16 | 12.82 | $12.68 | 21300 |
| 2023-10-13 | 12.83 | $12.53 | 25717 |
| 2023-10-12 | 12.86 | $12.79 | 17000 |
| 2023-10-11 | 12.90 | $13.11 | 17014 |
| 2023-10-10 | 12.92 | $12.82 | 30020 |
| 2023-10-09 | 12.96 | $12.80 | 23900 |
| 2023-10-06 | 13.00 | $12.68 | 18300 |
| 2023-10-05 | 13.06 | $12.81 | 33705 |
| 2023-10-04 | 13.10 | $12.31 | 28800 |
| 2023-10-03 | 13.17 | $12.16 | 24645 |
| 2023-10-02 | 13.25 | $12.65 | 29700 |
| 2023-09-29 | 13.33 | $12.78 | 34722 |
| 2023-09-28 | 13.37 | $12.92 | 31400 |
| 2023-09-27 | 13.41 | $12.90 | 30500 |
| 2023-09-26 | 13.45 | $12.97 | 24100 |
| 2023-09-25 | 13.48 | $13.28 | 19803 |
| 2023-09-22 | 13.49 | $13.07 | 25429 |
| 2023-09-21 | 13.53 | $13.07 | 15310 |
| 2023-09-20 | 13.57 | $12.95 | 16900 |
| 2023-09-19 | 13.59 | $13.03 | 21240 |
| 2023-09-18 | 13.62 | $12.96 | 34600 |
| 2023-09-15 | 13.66 | $13.23 | 101032 |
| 2023-09-14 | 13.69 | $13.59 | 22003 |
| 2023-09-13 | 13.69 | $13.41 | 26800 |
| 2023-09-12 | 13.72 | $13.61 | 12500 |
| 2023-09-11 | 13.74 | $13.65 | 20500 |
| 2023-09-08 | 13.78 | $13.90 | 17600 |
| 2023-09-07 | 13.80 | $13.52 | 161109 |
| 2023-09-06 | 13.85 | $13.71 | 27606 |
| 2023-09-05 | 13.90 | $13.78 | 28721 |
| 2023-09-01 | 13.95 | $14.24 | 64600 |
| 2023-08-31 | 13.97 | $13.63 | 28123 |
| 2023-08-30 | 14.03 | $13.71 | 46827 |
| 2023-08-29 | 14.07 | $13.68 | 51406 |
| 2023-08-28 | 14.11 | $13.64 | 21423 |
| 2023-08-25 | 14.16 | $13.51 | 24400 |
| 2023-08-24 | 14.21 | $13.80 | 27700 |
| 2023-08-23 | 14.26 | $13.82 | 21312 |
| 2023-08-22 | 14.33 | $13.33 | 20600 |
| 2023-08-21 | 14.39 | $13.76 | 15941 |
| 2023-08-18 | 14.42 | $13.67 | 65500 |
| 2023-08-17 | 14.43 | $13.93 | 21200 |
| 2023-08-16 | 14.43 | $13.56 | 30006 |
| 2023-08-15 | 14.47 | $13.86 | 22600 |
| 2023-08-14 | 14.46 | $14.06 | 23718 |
| 2023-08-11 | 14.41 | $14.45 | 21731 |
| 2023-08-10 | 14.32 | $14.35 | 20211 |
| 2023-08-09 | 14.25 | $14.41 | 22614 |
| 2023-08-08 | 14.15 | $14.82 | 23639 |
| 2023-08-07 | 14.02 | $14.77 | 37200 |
| 2023-08-04 | 13.89 | $14.67 | 21800 |
| 2023-08-03 | 13.77 | $14.73 | 28900 |
| 2023-08-02 | 13.62 | $14.57 | 26013 |
| 2023-08-01 | 13.49 | $14.40 | 38100 |
| 2023-07-31 | 13.36 | $14.67 | 25308 |
| 2023-07-28 | 13.23 | $14.61 | 20543 |
| 2023-07-27 | 13.10 | $14.71 | 32231 |
| 2023-07-26 | 12.97 | $15.17 | 41200 |
| 2023-07-25 | 12.82 | $14.63 | 55900 |
| 2023-07-24 | 12.70 | $14.39 | 44408 |
| 2023-07-21 | 12.60 | $13.78 | 30308 |
| 2023-07-20 | 12.53 | $13.93 | 44001 |
| 2023-07-19 | 12.44 | $14.44 | 36400 |
| 2023-07-18 | 12.33 | $13.55 | 34747 |
| 2023-07-17 | 12.30 | $13.10 | 42400 |
| 2023-07-14 | 12.29 | $12.63 | 45514 |
| 2023-07-13 | 12.27 | $12.92 | 39015 |
| 2023-07-12 | 12.28 | $12.58 | 47800 |
| 2023-07-11 | 12.28 | $12.22 | 18631 |
| 2023-07-10 | 12.29 | $12.11 | 22200 |
| 2023-07-07 | 12.32 | $12.34 | 147100 |
| 2023-07-06 | 12.34 | $11.63 | 53908 |
| 2023-07-05 | 12.37 | $11.96 | 42817 |
| 2023-07-03 | 12.33 | $11.87 | 18309 |
| 2023-06-30 | 12.32 | $11.94 | 29427 |
| 2023-06-29 | 12.25 | $12.15 | 23532 |
| 2023-06-28 | 12.17 | $11.98 | 27300 |
| 2023-06-27 | 12.11 | $12.15 | 39837 |
| 2023-06-26 | 12.06 | $12.40 | 77600 |
| 2023-06-23 | 11.98 | $12.33 | 385212 |
| 2023-06-22 | 11.90 | $12.29 | 47734 |
| 2023-06-21 | 11.85 | $12.23 | 37236 |
| 2023-06-20 | 11.79 | $12.27 | 45200 |
| 2023-06-16 | 11.69 | $12.89 | 67900 |
| 2023-06-15 | 11.57 | $12.82 | 41100 |
| 2023-06-14 | 11.43 | $12.41 | 36028 |
| 2023-06-13 | 11.28 | $13.02 | 49000 |
| 2023-06-12 | 11.12 | $12.50 | 64809 |
| 2023-06-09 | 10.97 | $12.56 | 34900 |
| 2023-06-08 | 10.82 | $12.57 | 38300 |
| 2023-06-07 | 10.67 | $12.81 | 63400 |
| 2023-06-06 | 10.50 | $12.25 | 80800 |
| 2023-06-05 | 10.34 | $11.10 | 63815 |
| 2023-06-02 | 10.26 | $11.74 | 74400 |
| 2023-06-01 | 10.13 | $10.60 | 32600 |
| 2023-05-31 | 10.09 | $10.44 | 51000 |
| 2023-05-30 | 10.07 | $10.91 | 28431 |
| 2023-05-26 | 10.13 | $11.02 | 44144 |
| 2023-05-25 | 10.20 | $10.88 | 40000 |
| 2023-05-24 | 10.27 | $10.61 | 100514 |
| 2023-05-23 | 10.36 | $11.37 | 41100 |
| 2023-05-22 | 10.43 | $11.02 | 50807 |
| 2023-05-19 | 10.56 | $10.27 | 54900 |
| 2023-05-18 | 10.75 | $10.51 | 45573 |
| 2023-05-17 | 10.92 | $9.93 | 45650 |
| 2023-05-16 | 11.12 | $9.51 | 38800 |
| 2023-05-15 | 11.33 | $9.71 | 26104 |
| 2023-05-12 | 11.55 | $9.58 | 46529 |
| 2023-05-11 | 11.77 | $9.55 | 35100 |
| 2023-05-10 | 12.00 | $9.60 | 40103 |
| 2023-05-09 | 12.23 | $9.31 | 33205 |
| 2023-05-08 | 12.50 | $9.13 | 96835 |
| 2023-05-05 | 12.78 | $9.56 | 66011 |
| 2023-05-04 | 13.01 | $9.07 | 81202 |
| 2023-05-03 | 13.29 | $9.76 | 77700 |
| 2023-05-02 | 13.55 | $10.10 | 69024 |
| 2023-05-01 | 13.82 | $12.13 | 43200 |
| 2023-04-28 | 13.99 | $12.44 | 87748 |
| 2023-04-27 | 14.15 | $12.25 | 37101 |
| 2023-04-26 | 14.33 | $12.40 | 72913 |
| 2023-04-25 | 14.51 | $12.75 | 62000 |
| 2023-04-24 | 14.67 | $13.61 | 18540 |
| 2023-04-21 | 14.78 | $14.05 | 31830 |
| 2023-04-20 | 14.87 | $13.91 | 20000 |
| 2023-04-19 | 14.97 | $13.96 | 17000 |
| 2023-04-18 | 15.11 | $13.72 | 21600 |
| 2023-04-17 | 15.23 | $14.03 | 24500 |
| 2023-04-14 | 15.33 | $14.00 | 33700 |
| 2023-04-13 | 15.48 | $14.29 | 42200 |
| 2023-04-12 | 15.59 | $14.16 | 17300 |
| 2023-04-11 | 15.70 | $14.63 | 20917 |
| 2023-04-10 | 15.75 | $14.69 | 40509 |
| 2023-04-06 | 15.85 | $14.19 | 26100 |
| 2023-04-05 | 16.02 | $14.77 | 14921 |
| 2023-04-04 | 16.22 | $15.00 | 25225 |
| 2023-04-03 | 16.40 | $15.47 | 67444 |
| 2023-03-31 | 16.60 | $15.50 | 26500 |
| 2023-03-30 | 16.81 | $15.57 | 29250 |
| 2023-03-29 | 17.02 | $15.89 | 22450 |
| 2023-03-28 | 17.21 | $15.97 | 25938 |
| 2023-03-27 | 17.40 | $15.98 | 22100 |
| 2023-03-24 | 17.60 | $15.88 | 27800 |
| 2023-03-23 | 17.79 | $15.70 | 37100 |
| 2023-03-22 | 18.01 | $16.06 | 37643 |
| 2023-03-21 | 18.20 | $16.69 | 35300 |
| 2023-03-20 | 18.36 | $16.12 | 41600 |
| 2023-03-17 | 18.56 | $16.05 | 78200 |
| 2023-03-16 | 18.75 | $16.94 | 24100 |
| 2023-03-15 | 18.91 | $16.50 | 35000 |
| 2023-03-14 | 19.08 | $16.48 | 56000 |
| 2023-03-13 | 19.27 | $15.62 | 50600 |
| 2023-03-10 | 19.50 | $16.57 | 34400 |
| 2023-03-09 | 19.67 | $17.58 | 17505 |
| 2023-03-08 | 19.80 | $18.79 | 15009 |
| 2023-03-07 | 19.89 | $18.68 | 57300 |
| 2023-03-06 | 19.98 | $19.36 | 94514 |
| 2023-03-03 | 20.06 | $19.70 | 10539 |
| 2023-03-02 | 20.11 | $19.74 | 15100 |
| 2023-03-01 | 20.14 | $19.87 | 29047 |
| 2023-02-28 | 20.16 | $19.76 | 32900 |
| 2023-02-27 | 20.16 | $19.85 | 22607 |
| 2023-02-24 | 20.16 | $19.80 | 18347 |
| 2023-02-23 | 20.18 | $19.98 | 11609 |
| 2023-02-22 | 20.18 | $19.94 | 22700 |
| 2023-02-21 | 20.19 | $19.96 | 30300 |
| 2023-02-17 | 20.23 | $20.07 | 35844 |
| 2023-02-16 | 20.26 | $19.81 | 19500 |
| 2023-02-15 | 20.28 | $20.10 | 18300 |
| 2023-02-14 | 20.30 | $19.96 | 11300 |
| 2023-02-13 | 20.35 | $20.33 | 14743 |
| 2023-02-10 | 20.40 | $20.09 | 11900 |
| 2023-02-09 | 20.46 | $20.06 | 34407 |
| 2023-02-08 | 20.51 | $20.18 | 13100 |
| 2023-02-07 | 20.56 | $20.54 | 19100 |
| 2023-02-06 | 20.57 | $20.49 | 21700 |
| 2023-02-03 | 20.59 | $20.87 | 15040 |
| 2023-02-02 | 20.58 | $20.75 | 27435 |
| 2023-02-01 | 20.59 | $20.48 | 34000 |
| 2023-01-31 | 20.62 | $20.14 | 28381 |
| 2023-01-30 | 20.66 | $19.83 | 29806 |
| 2023-01-27 | 20.71 | $19.81 | 27108 |
| 2023-01-26 | 20.76 | $20.26 | 35800 |
| 2023-01-25 | 20.80 | $19.84 | 27900 |
| 2023-01-24 | 20.86 | $20.22 | 23800 |
| 2023-01-23 | 20.90 | $20.81 | 37029 |
| 2023-01-20 | 20.92 | $20.65 | 29943 |
| 2023-01-19 | 20.93 | $20.23 | 19600 |
| 2023-01-18 | 20.97 | $20.46 | 15000 |
| 2023-01-17 | 21.01 | $21.03 | 26846 |
| 2023-01-13 | 21.04 | $21.27 | 15300 |
| 2023-01-12 | 21.07 | $21.21 | 17100 |
| 2023-01-11 | 21.13 | $21.16 | 17721 |
| 2023-01-10 | 21.17 | $21.10 | 36900 |
| 2023-01-09 | 21.22 | $20.81 | 41100 |
| 2023-01-06 | 21.28 | $20.95 | 81537 |
| 2023-01-05 | 21.33 | $20.67 | 57000 |
| 2023-01-04 | 21.40 | $20.81 | 44634 |
| 2023-01-03 | 21.45 | $21.15 | 42407 |
| 2022-12-30 | 21.51 | $20.85 | 64814 |
| 2022-12-29 | 21.58 | $21.00 | 72442 |
| 2022-12-28 | 21.66 | $20.80 | 64600 |
| 2022-12-27 | 21.72 | $20.96 | 24011 |
| 2022-12-23 | 21.78 | $21.12 | 69200 |
| 2022-12-22 | 21.82 | $20.95 | 63316 |
| 2022-12-21 | 21.88 | $21.17 | 61200 |
| 2022-12-20 | 21.95 | $20.80 | 47645 |
| 2022-12-19 | 22.03 | $21.05 | 33000 |
| 2022-12-16 | 22.10 | $21.43 | 175442 |
| 2022-12-15 | 22.15 | $21.50 | 46200 |
| 2022-12-14 | 22.20 | $22.00 | 47700 |
| 2022-12-13 | 22.21 | $22.31 | 49938 |
| 2022-12-12 | 22.21 | $22.03 | 21416 |
| 2022-12-09 | 22.23 | $22.03 | 17800 |
| 2022-12-08 | 22.28 | $22.05 | 39939 |
| 2022-12-07 | 22.29 | $21.96 | 16527 |
| 2022-12-06 | 22.32 | $22.05 | 82926 |
| 2022-12-05 | 22.35 | $21.79 | 34929 |
| 2022-12-02 | 22.39 | $22.27 | 16607 |
| 2022-12-01 | 22.37 | $22.42 | 20132 |
| 2022-11-30 | 22.35 | $22.47 | 20713 |
| 2022-11-29 | 22.35 | $22.11 | 21831 |
| 2022-11-28 | 22.37 | $22.04 | 18100 |
| 2022-11-25 | 22.39 | $22.06 | 10637 |
| 2022-11-23 | 22.41 | $22.06 | 19000 |
| 2022-11-22 | 22.43 | $22.60 | 25000 |
| 2022-11-21 | 22.41 | $22.39 | 22700 |
| 2022-11-18 | 22.37 | $22.47 | 29500 |
| 2022-11-17 | 22.32 | $22.44 | 28540 |
| 2022-11-16 | 22.25 | $22.36 | 21800 |
| 2022-11-15 | 22.21 | $22.23 | 21700 |
| 2022-11-14 | 22.17 | $22.27 | 28133 |
| 2022-11-11 | 22.13 | $22.48 | 13300 |
| 2022-11-10 | 22.06 | $23.16 | 45334 |
| 2022-11-09 | 21.97 | $22.19 | 16105 |
| 2022-11-08 | 21.88 | $22.57 | 22500 |
| 2022-11-07 | 21.76 | $22.60 | 28500 |
| 2022-11-04 | 21.64 | $22.53 | 26134 |
| 2022-11-03 | 21.53 | $22.00 | 39500 |
| 2022-11-02 | 21.47 | $22.03 | 21800 |
| 2022-11-01 | 21.44 | $22.36 | 19300 |
| 2022-10-31 | 21.41 | $22.51 | 33400 |
| 2022-10-28 | 21.34 | $22.47 | 25623 |
| 2022-10-27 | 21.25 | $22.48 | 42400 |
| 2022-10-26 | 21.17 | $22.40 | 56334 |
| 2022-10-25 | 21.12 | $22.32 | 132632 |
| 2022-10-24 | 21.04 | $21.59 | 53811 |
| 2022-10-21 | 21.02 | $21.46 | 48623 |
| 2022-10-20 | 20.99 | $21.04 | 32317 |
| 2022-10-19 | 20.99 | $21.46 | 29842 |
| 2022-10-18 | 20.98 | $21.49 | 31841 |
| 2022-10-17 | 20.97 | $21.55 | 51200 |
| 2022-10-14 | 20.95 | $20.97 | 67700 |
| 2022-10-13 | 20.95 | $21.40 | 105300 |
| 2022-10-12 | 20.93 | $20.29 | 36338 |
| 2022-10-11 | 20.95 | $20.26 | 54800 |
| 2022-10-10 | 20.96 | $20.28 | 27933 |
| 2022-10-07 | 21.02 | $20.32 | 36718 |
| 2022-10-06 | 21.06 | $20.76 | 18115 |
| 2022-10-05 | 21.09 | $21.33 | 15602 |
| 2022-10-04 | 21.08 | $21.74 | 15100 |
| 2022-10-03 | 21.06 | $21.15 | 14000 |
| 2022-09-30 | 21.10 | $20.78 | 27911 |
| 2022-09-29 | 21.17 | $20.89 | 21545 |
| 2022-09-28 | 21.23 | $21.23 | 33700 |
| 2022-09-27 | 21.28 | $20.84 | 19200 |
| 2022-09-26 | 21.35 | $21.13 | 33100 |
| 2022-09-23 | 21.41 | $20.96 | 26800 |
| 2022-09-22 | 21.50 | $21.02 | 12920 |
| 2022-09-21 | 21.57 | $21.26 | 30926 |
| 2022-09-20 | 21.64 | $21.16 | 15444 |
| 2022-09-19 | 21.71 | $21.19 | 29447 |
| 2022-09-16 | 21.80 | $21.06 | 53223 |
| 2022-09-15 | 21.89 | $21.03 | 22000 |
| 2022-09-14 | 21.99 | $20.57 | 22235 |
| 2022-09-13 | 22.12 | $20.53 | 30700 |
| 2022-09-12 | 22.25 | $21.36 | 10109 |
| 2022-09-09 | 22.32 | $21.29 | 16603 |
| 2022-09-08 | 22.38 | $21.19 | 18743 |
| 2022-09-07 | 22.43 | $21.29 | 13100 |
| 2022-09-06 | 22.47 | $21.30 | 16303 |
| 2022-09-02 | 22.50 | $21.82 | 14803 |
| 2022-09-01 | 22.50 | $22.21 | 22807 |
| 2022-08-31 | 22.50 | $22.10 | 33031 |
| 2022-08-30 | 22.51 | $22.23 | 39608 |
| 2022-08-29 | 22.53 | $22.25 | 30900 |
| 2022-08-26 | 22.55 | $22.37 | 20300 |
| 2022-08-25 | 22.58 | $22.75 | 12800 |
| 2022-08-24 | 22.58 | $22.52 | 23500 |
| 2022-08-23 | 22.60 | $22.57 | 14300 |
| 2022-08-22 | 22.59 | $22.59 | 65700 |
| 2022-08-19 | 22.55 | $22.88 | 40020 |
| 2022-08-18 | 22.49 | $23.03 | 35300 |
| 2022-08-17 | 22.43 | $22.95 | 12301 |
| 2022-08-16 | 22.36 | $23.24 | 26401 |
| 2022-08-15 | 22.27 | $23.13 | 43811 |
| 2022-08-12 | 22.18 | $22.76 | 33200 |
| 2022-08-11 | 22.09 | $22.50 | 23747 |
| 2022-08-10 | 22.01 | $22.16 | 30400 |
| 2022-08-09 | 21.95 | $21.98 | 25320 |
| 2022-08-08 | 21.88 | $21.89 | 30600 |
| 2022-08-05 | 21.82 | $21.97 | 18234 |
| 2022-08-04 | 21.77 | $22.08 | 17419 |
| 2022-08-03 | 21.72 | $22.39 | 18943 |
| 2022-08-02 | 21.65 | $22.49 | 12100 |
| 2022-08-01 | 21.57 | $22.84 | 25900 |
| 2022-07-29 | 21.47 | $22.81 | 40400 |
| 2022-07-28 | 21.36 | $22.80 | 39117 |
| 2022-07-27 | 21.26 | $22.92 | 35100 |
| 2022-07-26 | 21.15 | $22.45 | 36600 |
| 2022-07-25 | 21.08 | $21.72 | 20711 |
| 2022-07-22 | 21.04 | $21.77 | 26200 |
| 2022-07-21 | 20.99 | $21.81 | 33400 |
| 2022-07-20 | 20.94 | $21.50 | 38840 |
| 2022-07-19 | 20.92 | $21.45 | 54500 |
| 2022-07-18 | 20.87 | $21.35 | 88000 |
| 2022-07-15 | 20.80 | $20.96 | 86700 |
| 2022-07-14 | 20.78 | $20.77 | 56000 |
| 2022-07-13 | 20.76 | $20.97 | 83400 |
| 2022-07-12 | 20.71 | $20.70 | 97126 |
| 2022-07-11 | 20.69 | $20.72 | 27815 |
| 2022-07-08 | 20.69 | $20.93 | 21031 |
| 2022-07-07 | 20.72 | $20.98 | 31600 |
| 2022-07-06 | 20.74 | $21.07 | 36935 |
| 2022-07-05 | 20.77 | $20.84 | 38400 |
| 2022-07-01 | 20.79 | $20.84 | 25400 |
| 2022-06-30 | 20.82 | $20.67 | 32200 |
| 2022-06-29 | 20.85 | $20.76 | 65200 |
| 2022-06-28 | 20.89 | $20.81 | 82100 |
| 2022-06-27 | 20.93 | $21.04 | 33200 |
| 2022-06-24 | 20.94 | $20.91 | 179100 |
| 2022-06-23 | 20.93 | $20.62 | 48546 |
| 2022-06-22 | 20.95 | $20.91 | 82100 |
| 2022-06-21 | 20.95 | $21.01 | 42527 |
| 2022-06-17 | 20.92 | $20.50 | 56300 |
| 2022-06-16 | 20.89 | $20.03 | 40100 |
| 2022-06-15 | 20.90 | $20.60 | 51100 |
| 2022-06-14 | 20.88 | $20.25 | 117100 |
| 2022-06-13 | 20.87 | $20.06 | 59000 |
| 2022-06-10 | 20.86 | $20.20 | 62627 |
| 2022-06-09 | 20.88 | $20.81 | 29400 |
| 2022-06-08 | 20.87 | $21.44 | 27500 |
| 2022-06-07 | 20.84 | $21.47 | 62300 |
| 2022-06-06 | 20.82 | $21.53 | 32935 |
| 2022-06-03 | 20.82 | $21.28 | 16700 |
| 2022-06-02 | 20.85 | $21.50 | 24700 |
| 2022-06-01 | 20.90 | $21.33 | 24700 |
| 2022-05-31 | 20.95 | $21.46 | 39600 |
| 2022-05-27 | 20.96 | $21.62 | 33915 |
| 2022-05-26 | 20.95 | $21.26 | 57416 |
| 2022-05-25 | 21.00 | $20.77 | 46100 |
| 2022-05-24 | 21.06 | $20.98 | 71700 |
| 2022-05-23 | 21.13 | $20.97 | 110621 |
| 2022-05-20 | 21.24 | $20.26 | 47800 |
| 2022-05-19 | 21.39 | $20.07 | 154501 |
| 2022-05-18 | 21.57 | $20.10 | 48000 |
| 2022-05-17 | 21.76 | $20.17 | 75400 |
| 2022-05-16 | 21.93 | $20.03 | 59907 |
| 2022-05-13 | 22.09 | $20.00 | 88520 |
| 2022-05-12 | 22.24 | $20.53 | 65508 |
| 2022-05-11 | 22.37 | $20.70 | 139709 |
| 2022-05-10 | 22.49 | $20.74 | 61900 |
| 2022-05-09 | 22.61 | $21.12 | 216500 |
| 2022-05-06 | 22.70 | $21.52 | 24234 |
| 2022-05-05 | 22.77 | $21.90 | 21800 |
| 2022-05-04 | 22.82 | $22.44 | 38700 |
| 2022-05-03 | 22.85 | $22.30 | 35818 |
| 2022-05-02 | 22.89 | $21.70 | 33000 |
| 2022-04-29 | 22.98 | $21.39 | 60314 |
| 2022-04-28 | 23.08 | $22.36 | 23000 |
| 2022-04-27 | 23.15 | $22.00 | 86936 |
| 2022-04-26 | 23.27 | $22.39 | 28042 |
| 2022-04-25 | 23.40 | $23.11 | 33938 |
| 2022-04-22 | 23.50 | $23.14 | 113900 |
| 2022-04-21 | 23.57 | $23.68 | 19429 |
| 2022-04-20 | 23.62 | $23.95 | 25300 |
| 2022-04-19 | 23.67 | $23.57 | 45207 |
| 2022-04-18 | 23.72 | $23.22 | 17700 |
| 2022-04-14 | 23.81 | $23.03 | 20200 |
| 2022-04-13 | 23.93 | $23.22 | 16400 |
| 2022-04-12 | 24.03 | $22.98 | 38400 |
| 2022-04-11 | 24.12 | $23.10 | 56409 |
| 2022-04-08 | 24.25 | $23.04 | 37146 |
| 2022-04-07 | 24.34 | $22.83 | 39148 |
| 2022-04-06 | 24.41 | $22.95 | 55000 |
| 2022-04-05 | 24.47 | $23.04 | 25200 |
| 2022-04-04 | 24.50 | $23.07 | 18135 |
| 2022-04-01 | 24.54 | $23.49 | 38304 |
| 2022-03-31 | 24.59 | $23.49 | 28210 |
| 2022-03-30 | 24.66 | $23.73 | 29243 |
| 2022-03-29 | 24.71 | $24.34 | 57500 |
| 2022-03-28 | 24.68 | $25.01 | 14600 |
| 2022-03-25 | 24.64 | $25.08 | 36700 |
| 2022-03-24 | 24.53 | $24.62 | 23137 |
| 2022-03-23 | 24.38 | $24.60 | 126011 |
| 2022-03-22 | 24.25 | $24.96 | 26000 |
| 2022-03-21 | 24.16 | $24.62 | 17100 |
| 2022-03-18 | 24.21 | $25.09 | 57500 |
| 2022-03-17 | 24.25 | $25.35 | 28937 |
| 2022-03-16 | 24.31 | $25.13 | 41600 |
| 2022-03-15 | 24.38 | $24.88 | 84637 |
| 2022-03-14 | 24.44 | $25.71 | 39300 |
| 2022-03-11 | 24.46 | $24.71 | 35336 |
| 2022-03-10 | 24.55 | $24.29 | 22912 |
| 2022-03-09 | 24.65 | $24.11 | 32924 |
| 2022-03-08 | 24.80 | $23.65 | 112104 |
| 2022-03-07 | 24.94 | $23.93 | 56038 |
| 2022-03-04 | 25.07 | $24.53 | 18549 |
| 2022-03-03 | 25.18 | $24.88 | 30900 |
| 2022-03-02 | 25.27 | $24.71 | 45509 |
| 2022-03-01 | 25.37 | $23.75 | 67021 |
| 2022-02-28 | 25.53 | $24.12 | 107100 |
| 2022-02-25 | 25.66 | $23.00 | 81100 |
| 2022-02-24 | 25.86 | $21.53 | 85239 |
| 2022-02-23 | 26.15 | $22.05 | 42544 |
| 2022-02-22 | 26.47 | $23.06 | 283209 |
| 2022-02-18 | 26.68 | $25.76 | 19605 |
| 2022-02-17 | 26.71 | $25.75 | 13500 |
| 2022-02-16 | 26.77 | $26.65 | 8400 |
| 2022-02-15 | 26.79 | $26.56 | 11524 |
| 2022-02-14 | 26.84 | $25.97 | 13600 |
| 2022-02-11 | 26.91 | $26.17 | 12900 |
| 2022-02-10 | 26.99 | $26.45 | 20300 |
| 2022-02-09 | 27.04 | $26.45 | 30900 |
| 2022-02-08 | 27.09 | $26.95 | 12300 |
| 2022-02-07 | 27.10 | $26.57 | 14600 |
| 2022-02-04 | 27.12 | $26.57 | 28700 |
| 2022-02-03 | 27.13 | $26.63 | 24000 |
| 2022-02-02 | 27.10 | $26.70 | 23900 |
| 2022-02-01 | 27.09 | $26.67 | 22311 |
| 2022-01-31 | 27.07 | $26.99 | 24334 |
| 2022-01-28 | 27.03 | $26.81 | 30042 |
| 2022-01-27 | 26.99 | $26.85 | 27846 |
| 2022-01-26 | 26.94 | $27.29 | 74800 |
| 2022-01-25 | 26.89 | $28.62 | 84300 |
| 2022-01-24 | 26.75 | $27.11 | 27800 |
| 2022-01-21 | 26.65 | $26.46 | 28600 |
| 2022-01-20 | 26.56 | $26.83 | 26400 |
| 2022-01-19 | 26.46 | $27.16 | 21328 |
| 2022-01-18 | 26.30 | $27.47 | 49500 |
| 2022-01-14 | 26.12 | $27.50 | 45414 |
| 2022-01-13 | 25.99 | $27.81 | 38709 |
| 2022-01-12 | 25.82 | $27.42 | 31300 |
| 2022-01-11 | 25.66 | $27.34 | 28609 |
| 2022-01-10 | 25.50 | $27.20 | 38642 |
| 2022-01-07 | 25.37 | $27.00 | 17400 |
| 2022-01-06 | 25.23 | $26.81 | 21047 |
| 2022-01-05 | 25.13 | $26.01 | 14242 |
| 2022-01-04 | 25.08 | $26.46 | 8700 |
| 2022-01-03 | 24.98 | $26.20 | 16100 |
| 2021-12-31 | 24.89 | $26.20 | 10513 |
| 2021-12-30 | 24.83 | $26.07 | 15500 |
| 2021-12-29 | 24.72 | $25.82 | 12500 |
| 2021-12-28 | 24.65 | $26.27 | 31200 |
| 2021-12-27 | 24.55 | $25.76 | 24914 |
| 2021-12-23 | 24.50 | $25.16 | 16701 |
| 2021-12-22 | 24.57 | $24.79 | 18503 |
| 2021-12-21 | 24.65 | $24.75 | 24200 |
| 2021-12-20 | 24.73 | $24.04 | 24800 |
| 2021-12-17 | 24.85 | $23.86 | 60257 |
| 2021-12-16 | 24.99 | $24.75 | 19215 |
| 2021-12-15 | 25.07 | $24.49 | 18900 |
| 2021-12-14 | 25.16 | $24.18 | 29497 |
| 2021-12-13 | 25.30 | $24.21 | 48925 |
| 2021-12-10 | 25.43 | $24.51 | 16208 |
| 2021-12-09 | 25.55 | $24.32 | 17500 |
| 2021-12-08 | 25.68 | $24.74 | 38300 |
| 2021-12-07 | 25.79 | $25.10 | 22000 |
| 2021-12-06 | 25.88 | $24.42 | 48638 |
| 2021-12-03 | 26.01 | $24.34 | 21718 |
| 2021-12-02 | 26.13 | $25.01 | 33500 |
| 2021-12-01 | 26.20 | $23.88 | 39100 |
| 2021-11-30 | 26.30 | $24.46 | 28500 |
| 2021-11-29 | 26.39 | $24.29 | 18900 |
| 2021-11-26 | 26.46 | $24.65 | 24530 |
| 2021-11-24 | 26.50 | $26.54 | 19137 |
| 2021-11-23 | 26.43 | $26.37 | 28500 |
| 2021-11-22 | 26.41 | $26.51 | 32030 |
| 2021-11-19 | 26.38 | $26.42 | 13729 |
| 2021-11-18 | 26.34 | $26.62 | 20732 |
| 2021-11-17 | 26.28 | $26.34 | 25114 |
| 2021-11-16 | 26.23 | $26.31 | 24474 |
| 2021-11-15 | 26.19 | $26.96 | 17400 |
| 2021-11-12 | 26.11 | $26.78 | 20622 |
| 2021-11-11 | 26.06 | $27.01 | 9908 |
| 2021-11-10 | 26.00 | $26.93 | 13300 |
| 2021-11-09 | 25.92 | $26.77 | 11200 |
| 2021-11-08 | 25.86 | $27.06 | 20200 |
| 2021-11-05 | 25.77 | $26.93 | 35249 |
| 2021-11-04 | 25.71 | $26.66 | 16900 |
| 2021-11-03 | 25.66 | $26.42 | 30908 |
| 2021-11-02 | 25.62 | $25.89 | 14132 |
| 2021-11-01 | 25.59 | $26.32 | 21000 |
| 2021-10-29 | 25.54 | $25.67 | 14100 |
| 2021-10-28 | 25.53 | $25.46 | 20004 |
| 2021-10-27 | 25.52 | $25.15 | 55705 |
| 2021-10-26 | 25.54 | $25.90 | 25635 |
| 2021-10-25 | 25.50 | $26.00 | 22900 |
| 2021-10-22 | 25.48 | $25.60 | 15300 |
| 2021-10-21 | 25.46 | $25.36 | 31200 |
| 2021-10-20 | 25.43 | $25.47 | 33848 |
| 2021-10-19 | 25.36 | $25.51 | 20217 |
| 2021-10-18 | 25.27 | $25.34 | 18500 |
| 2021-10-15 | 25.20 | $25.70 | 53848 |
| 2021-10-14 | 25.12 | $25.77 | 46930 |
| 2021-10-13 | 25.05 | $25.48 | 27641 |
| 2021-10-12 | 25.02 | $25.49 | 19825 |
| 2021-10-11 | 24.98 | $25.37 | 18700 |
| 2021-10-08 | 24.93 | $25.58 | 21000 |
| 2021-10-07 | 24.87 | $25.68 | 27023 |
| 2021-10-06 | 24.81 | $25.72 | 30100 |
| 2021-10-05 | 24.77 | $25.32 | 27400 |
| 2021-10-04 | 24.74 | $25.25 | 30700 |
| 2021-10-01 | 24.74 | $25.44 | 31600 |
| 2021-09-30 | 24.75 | $25.21 | 26606 |
| 2021-09-29 | 24.77 | $25.52 | 13828 |
| 2021-09-28 | 24.78 | $25.10 | 31500 |
| 2021-09-27 | 24.79 | $25.66 | 39600 |
| 2021-09-24 | 24.77 | $25.13 | 19300 |
| 2021-09-23 | 24.73 | $24.81 | 21836 |
| 2021-09-22 | 24.74 | $24.15 | 18648 |
| 2021-09-21 | 24.79 | $23.77 | 14500 |
| 2021-09-20 | 24.85 | $23.78 | 31622 |
| 2021-09-17 | 24.95 | $24.10 | 85103 |
| 2021-09-16 | 25.01 | $24.49 | 24300 |
| 2021-09-15 | 25.07 | $24.91 | 39200 |
| 2021-09-14 | 25.08 | $24.54 | 28500 |
| 2021-09-13 | 25.12 | $24.44 | 30316 |
| 2021-09-10 | 25.16 | $24.39 | 23000 |
| 2021-09-09 | 25.21 | $24.55 | 21900 |
| 2021-09-08 | 25.25 | $24.75 | 27300 |
| 2021-09-07 | 25.27 | $24.77 | 56300 |
| 2021-09-03 | 25.28 | $25.31 | 22521 |
| 2021-09-02 | 25.25 | $25.57 | 37548 |
| 2021-09-01 | 25.19 | $25.61 | 28127 |
| 2021-08-31 | 25.11 | $25.74 | 285149 |
| 2021-08-30 | 25.03 | $25.26 | 29300 |
| 2021-08-27 | 24.96 | $25.36 | 36924 |
| 2021-08-26 | 24.89 | $24.35 | 29505 |
| 2021-08-25 | 24.89 | $25.04 | 13200 |
| 2021-08-24 | 24.83 | $24.99 | 16619 |
| 2021-08-23 | 24.77 | $25.11 | 27607 |
| 2021-08-20 | 24.71 | $25.64 | 38400 |
| 2021-08-19 | 24.61 | $25.43 | 30900 |
| 2021-08-18 | 24.49 | $25.57 | 63319 |
| 2021-08-17 | 24.40 | $25.19 | 85227 |
| 2021-08-16 | 24.31 | $25.34 | 18700 |
| 2021-08-13 | 24.19 | $25.27 | 30309 |
| 2021-08-12 | 24.10 | $25.29 | 21800 |
| 2021-08-11 | 24.02 | $25.41 | 13600 |
| 2021-08-10 | 23.94 | $25.13 | 33600 |
| 2021-08-09 | 23.87 | $25.01 | 23112 |
| 2021-08-06 | 23.83 | $24.71 | 25100 |
| 2021-08-05 | 23.79 | $24.41 | 14307 |
| 2021-08-04 | 23.73 | $23.89 | 30400 |
| 2021-08-03 | 23.72 | $24.23 | 16500 |
| 2021-08-02 | 23.69 | $23.79 | 19500 |
| 2021-07-30 | 23.71 | $23.93 | 21900 |
| 2021-07-29 | 23.72 | $24.34 | 35900 |
| 2021-07-28 | 23.71 | $23.85 | 95321 |
| 2021-07-27 | 23.75 | $23.79 | 16417 |
| 2021-07-26 | 23.78 | $23.93 | 11500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.65
2026-07-22
Close Price
$26.45
Vol: 240300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.76
Average
20.02
Maximum
26.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.65 | $26.45 | 240300 |
| 2026-07-21 | 26.67 | $26.63 | 326831 |
| 2026-07-20 | 26.68 | $26.74 | 177406 |
| 2026-07-17 | 26.67 | $27.06 | 363700 |
| 2026-07-16 | 26.63 | $27.90 | 182300 |
| 2026-07-15 | 26.50 | $27.26 | 216300 |
| 2026-07-14 | 26.42 | $27.09 | 230745 |
| 2026-07-13 | 26.35 | $27.26 | 227074 |
| 2026-07-10 | 26.25 | $26.85 | 138100 |
| 2026-07-09 | 26.19 | $26.68 | 191302 |
| 2026-07-08 | 26.13 | $26.21 | 186761 |
| 2026-07-07 | 26.13 | $26.59 | 196800 |
| 2026-07-06 | 26.08 | $27.28 | 202100 |
| 2026-07-02 | 25.95 | $27.13 | 187900 |
| 2026-07-01 | 25.83 | $27.92 | 271000 |
| 2026-06-30 | 25.61 | $27.42 | 203300 |
| 2026-06-29 | 25.42 | $27.34 | 301800 |
| 2026-06-26 | 25.21 | $27.05 | 754315 |
| 2026-06-25 | 25.02 | $26.55 | 156300 |
| 2026-06-24 | 24.86 | $26.61 | 352900 |
| 2026-06-23 | 24.68 | $25.85 | 283825 |
| 2026-06-22 | 24.55 | $25.50 | 275308 |
| 2026-06-18 | 24.45 | $25.48 | 283800 |
| 2026-06-17 | 24.34 | $24.96 | 229240 |
| 2026-06-16 | 24.28 | $25.71 | 522300 |
| 2026-06-15 | 24.13 | $25.00 | 340107 |
| 2026-06-12 | 24.04 | $24.74 | 178800 |
| 2026-06-11 | 23.96 | $24.50 | 142700 |
| 2026-06-10 | 23.91 | $24.50 | 292600 |
| 2026-06-09 | 23.84 | $24.50 | 207632 |
| 2026-06-08 | 23.78 | $24.25 | 240018 |
| 2026-06-05 | 23.73 | $24.00 | 376200 |
| 2026-06-04 | 23.70 | $23.98 | 154014 |
| 2026-06-03 | 23.67 | $23.52 | 79848 |
| 2026-06-02 | 23.68 | $23.99 | 108429 |
| 2026-06-01 | 23.65 | $23.80 | 114700 |
| 2026-05-29 | 23.63 | $23.92 | 50817 |
| 2026-05-28 | 23.60 | $23.77 | 74342 |
| 2026-05-27 | 23.59 | $23.85 | 68234 |
| 2026-05-26 | 23.56 | $23.90 | 146900 |
| 2026-05-22 | 23.52 | $23.76 | 90600 |
| 2026-05-21 | 23.50 | $23.76 | 48236 |
| 2026-05-20 | 23.47 | $23.62 | 49000 |
| 2026-05-19 | 23.45 | $23.32 | 46948 |
| 2026-05-18 | 23.47 | $23.32 | 34700 |
| 2026-05-15 | 23.48 | $22.93 | 48720 |
| 2026-05-14 | 23.54 | $23.35 | 42605 |
| 2026-05-13 | 23.56 | $23.24 | 55336 |
| 2026-05-12 | 23.60 | $23.55 | 85712 |
| 2026-05-11 | 23.60 | $23.53 | 73741 |
| 2026-05-08 | 23.61 | $24.05 | 47000 |
| 2026-05-07 | 23.56 | $24.19 | 93802 |
| 2026-05-06 | 23.50 | $24.30 | 68406 |
| 2026-05-05 | 23.41 | $24.14 | 40400 |
| 2026-05-04 | 23.33 | $23.89 | 125232 |
| 2026-05-01 | 23.28 | $24.24 | 289742 |
| 2026-04-30 | 23.17 | $24.12 | 204200 |
| 2026-04-29 | 23.07 | $23.87 | 90200 |
| 2026-04-28 | 22.99 | $24.32 | 81030 |
| 2026-04-27 | 22.85 | $24.09 | 63637 |
| 2026-04-24 | 22.72 | $23.63 | 76040 |
| 2026-04-23 | 22.62 | $24.00 | 85300 |
| 2026-04-22 | 22.48 | $24.13 | 111900 |
| 2026-04-21 | 22.31 | $24.18 | 167895 |
| 2026-04-20 | 22.11 | $22.93 | 55597 |
| 2026-04-17 | 22.02 | $22.87 | 62300 |
| 2026-04-16 | 21.93 | $22.29 | 49636 |
| 2026-04-15 | 21.89 | $22.32 | 27600 |
| 2026-04-14 | 21.85 | $22.63 | 36100 |
| 2026-04-13 | 21.77 | $22.61 | 31128 |
| 2026-04-10 | 21.68 | $22.63 | 57715 |
| 2026-04-09 | 21.58 | $22.75 | 170700 |
| 2026-04-08 | 21.46 | $22.30 | 136224 |
| 2026-04-07 | 21.37 | $21.88 | 43120 |
| 2026-04-06 | 21.31 | $21.85 | 27843 |
| 2026-04-02 | 21.26 | $21.67 | 46700 |
| 2026-04-01 | 21.21 | $21.55 | 35047 |
| 2026-03-31 | 21.18 | $21.37 | 40000 |
| 2026-03-30 | 21.16 | $21.28 | 66500 |
| 2026-03-27 | 21.14 | $20.88 | 52600 |
| 2026-03-26 | 21.17 | $21.15 | 64735 |
| 2026-03-25 | 21.17 | $21.15 | 38744 |
| 2026-03-24 | 21.17 | $21.16 | 45101 |
| 2026-03-23 | 21.18 | $21.22 | 54900 |
| 2026-03-20 | 21.17 | $20.43 | 126000 |
| 2026-03-19 | 21.25 | $20.72 | 135256 |
| 2026-03-18 | 21.31 | $20.48 | 47905 |
| 2026-03-17 | 21.39 | $20.91 | 43400 |
| 2026-03-16 | 21.44 | $20.99 | 26523 |
| 2026-03-13 | 21.49 | $20.93 | 88800 |
| 2026-03-12 | 21.55 | $20.84 | 43719 |
| 2026-03-11 | 21.63 | $20.89 | 53715 |
| 2026-03-10 | 21.70 | $21.14 | 47400 |
| 2026-03-09 | 21.76 | $21.08 | 84100 |
| 2026-03-06 | 21.83 | $21.38 | 105400 |
| 2026-03-05 | 21.88 | $21.77 | 112623 |
| 2026-03-04 | 21.89 | $22.20 | 110100 |
| 2026-03-03 | 21.86 | $21.63 | 84035 |
| 2026-03-02 | 21.88 | $21.77 | 76744 |
| 2026-02-27 | 21.90 | $21.50 | 116700 |
| 2026-02-26 | 21.94 | $22.22 | 73438 |
| 2026-02-25 | 21.91 | $22.43 | 85940 |
| 2026-02-24 | 21.85 | $21.90 | 103233 |
| 2026-02-23 | 21.85 | $21.95 | 103123 |
| 2026-02-20 | 21.84 | $22.20 | 26044 |
| 2026-02-19 | 21.80 | $22.06 | 53522 |
| 2026-02-18 | 21.77 | $22.09 | 84849 |
| 2026-02-17 | 21.74 | $22.15 | 50200 |
| 2026-02-13 | 21.70 | $22.33 | 32500 |
| 2026-02-12 | 21.63 | $22.29 | 59600 |
| 2026-02-11 | 21.56 | $22.00 | 64725 |
| 2026-02-10 | 21.51 | $22.06 | 79201 |
| 2026-02-09 | 21.46 | $22.01 | 61844 |
| 2026-02-06 | 21.40 | $22.06 | 104100 |
| 2026-02-05 | 21.33 | $21.72 | 74774 |
| 2026-02-04 | 21.29 | $21.76 | 60620 |
| 2026-02-03 | 21.24 | $21.50 | 57100 |
| 2026-02-02 | 21.21 | $21.34 | 55930 |
| 2026-01-30 | 21.20 | $20.74 | 69343 |
| 2026-01-29 | 21.25 | $20.53 | 44625 |
| 2026-01-28 | 21.32 | $20.35 | 71300 |
| 2026-01-27 | 21.42 | $21.41 | 83616 |
| 2026-01-26 | 21.43 | $21.57 | 62341 |
| 2026-01-23 | 21.41 | $21.42 | 39248 |
| 2026-01-22 | 21.41 | $22.21 | 51300 |
| 2026-01-21 | 21.32 | $22.33 | 108900 |
| 2026-01-20 | 21.22 | $21.24 | 74700 |
| 2026-01-16 | 21.22 | $21.56 | 47700 |
| 2026-01-15 | 21.18 | $21.86 | 88636 |
| 2026-01-14 | 21.11 | $21.53 | 64200 |
| 2026-01-13 | 21.06 | $21.35 | 30000 |
| 2026-01-12 | 21.03 | $21.21 | 27600 |
| 2026-01-09 | 21.02 | $20.98 | 23800 |
| 2026-01-08 | 21.02 | $21.15 | 42100 |
| 2026-01-07 | 21.01 | $20.61 | 23227 |
| 2026-01-06 | 21.05 | $20.83 | 51000 |
| 2026-01-05 | 21.07 | $20.95 | 30256 |
| 2026-01-02 | 21.08 | $20.48 | 79600 |
| 2025-12-31 | 21.15 | $20.64 | 31500 |
| 2025-12-30 | 21.20 | $20.81 | 38400 |
| 2025-12-29 | 21.24 | $21.00 | 21103 |
| 2025-12-26 | 21.27 | $21.08 | 19700 |
| 2025-12-24 | 21.28 | $21.29 | 20900 |
| 2025-12-23 | 21.28 | $21.46 | 39100 |
| 2025-12-22 | 21.27 | $21.63 | 62300 |
| 2025-12-19 | 21.23 | $21.70 | 172603 |
| 2025-12-18 | 21.18 | $22.35 | 73900 |
| 2025-12-17 | 21.05 | $22.22 | 32800 |
| 2025-12-16 | 20.93 | $22.22 | 54832 |
| 2025-12-15 | 20.80 | $22.28 | 49000 |
| 2025-12-12 | 20.64 | $22.05 | 58700 |
| 2025-12-11 | 20.49 | $22.18 | 60800 |
| 2025-12-10 | 20.31 | $21.93 | 120935 |
| 2025-12-09 | 20.14 | $21.19 | 24929 |
| 2025-12-08 | 20.03 | $21.17 | 63122 |
| 2025-12-05 | 19.91 | $21.37 | 62000 |
| 2025-12-04 | 19.76 | $21.24 | 62400 |
| 2025-12-03 | 19.60 | $21.07 | 74300 |
| 2025-12-02 | 19.45 | $20.19 | 42333 |
| 2025-12-01 | 19.37 | $20.31 | 49804 |
| 2025-11-28 | 19.27 | $19.81 | 25013 |
| 2025-11-26 | 19.22 | $20.04 | 49400 |
| 2025-11-25 | 19.13 | $19.95 | 54149 |
| 2025-11-24 | 19.04 | $19.47 | 74200 |
| 2025-11-21 | 19.00 | $19.63 | 88914 |
| 2025-11-20 | 18.93 | $18.99 | 54502 |
| 2025-11-19 | 18.92 | $18.92 | 47706 |
| 2025-11-18 | 18.92 | $18.61 | 32241 |
| 2025-11-17 | 18.96 | $18.74 | 41245 |
| 2025-11-14 | 18.98 | $19.26 | 31500 |
| 2025-11-13 | 18.95 | $19.32 | 81944 |
| 2025-11-12 | 18.91 | $19.29 | 26508 |
| 2025-11-11 | 18.87 | $19.33 | 32900 |
| 2025-11-10 | 18.82 | $19.37 | 51447 |
| 2025-11-07 | 18.77 | $19.05 | 50100 |
| 2025-11-06 | 18.74 | $18.88 | 39905 |
| 2025-11-05 | 18.72 | $18.97 | 24011 |
| 2025-11-04 | 18.70 | $18.70 | 52600 |
| 2025-11-03 | 18.69 | $18.87 | 31916 |
| 2025-10-31 | 18.68 | $18.63 | 40900 |
| 2025-10-30 | 18.68 | $18.98 | 129138 |
| 2025-10-29 | 18.65 | $19.16 | 47800 |
| 2025-10-28 | 18.60 | $19.39 | 34000 |
| 2025-10-27 | 18.51 | $19.53 | 50326 |
| 2025-10-24 | 18.41 | $19.40 | 41900 |
| 2025-10-23 | 18.30 | $18.98 | 75100 |
| 2025-10-22 | 18.23 | $19.05 | 69818 |
| 2025-10-21 | 18.14 | $18.80 | 84082 |
| 2025-10-20 | 18.07 | $17.61 | 42047 |
| 2025-10-17 | 18.12 | $17.03 | 72316 |
| 2025-10-16 | 18.24 | $16.83 | 38341 |
| 2025-10-15 | 18.39 | $17.86 | 20300 |
| 2025-10-14 | 18.44 | $18.04 | 30603 |
| 2025-10-13 | 18.48 | $17.39 | 35400 |
| 2025-10-10 | 18.60 | $17.27 | 41400 |
| 2025-10-09 | 18.74 | $17.79 | 34018 |
| 2025-10-08 | 18.84 | $18.12 | 18300 |
| 2025-10-07 | 18.91 | $18.21 | 26103 |
| 2025-10-06 | 18.99 | $18.39 | 36700 |
| 2025-10-03 | 19.05 | $18.49 | 41220 |
| 2025-10-02 | 19.11 | $18.22 | 33200 |
| 2025-10-01 | 19.20 | $18.32 | 28007 |
| 2025-09-30 | 19.30 | $18.76 | 33508 |
| 2025-09-29 | 19.35 | $18.66 | 20400 |
| 2025-09-26 | 19.42 | $19.06 | 21800 |
| 2025-09-25 | 19.46 | $19.07 | 21112 |
| 2025-09-24 | 19.50 | $19.32 | 38614 |
| 2025-09-23 | 19.52 | $19.29 | 37900 |
| 2025-09-22 | 19.55 | $19.46 | 44719 |
| 2025-09-19 | 19.56 | $19.45 | 129102 |
| 2025-09-18 | 19.57 | $19.96 | 68011 |
| 2025-09-17 | 19.53 | $18.97 | 43800 |
| 2025-09-16 | 19.59 | $19.22 | 43746 |
| 2025-09-15 | 19.62 | $19.24 | 23800 |
| 2025-09-12 | 19.67 | $19.27 | 30046 |
| 2025-09-11 | 19.71 | $19.62 | 57500 |
| 2025-09-10 | 19.72 | $19.29 | 24900 |
| 2025-09-09 | 19.76 | $19.60 | 28100 |
| 2025-09-08 | 19.78 | $19.91 | 34100 |
| 2025-09-05 | 19.76 | $19.91 | 43800 |
| 2025-09-04 | 19.75 | $19.99 | 38000 |
| 2025-09-03 | 19.72 | $19.90 | 42948 |
| 2025-09-02 | 19.70 | $19.97 | 52600 |
| 2025-08-29 | 19.68 | $20.23 | 40300 |
| 2025-08-28 | 19.62 | $20.57 | 60944 |
| 2025-08-27 | 19.52 | $20.51 | 43000 |
| 2025-08-26 | 19.41 | $20.49 | 40101 |
| 2025-08-25 | 19.30 | $20.44 | 29300 |
| 2025-08-22 | 19.18 | $20.48 | 94215 |
| 2025-08-21 | 19.04 | $19.49 | 38400 |
| 2025-08-20 | 19.00 | $19.49 | 38317 |
| 2025-08-19 | 18.94 | $19.56 | 43300 |
| 2025-08-18 | 18.88 | $19.44 | 20805 |
| 2025-08-15 | 18.82 | $19.35 | 92000 |
| 2025-08-14 | 18.76 | $19.76 | 30148 |
| 2025-08-13 | 18.66 | $19.85 | 55013 |
| 2025-08-12 | 18.53 | $19.52 | 71545 |
| 2025-08-11 | 18.43 | $18.53 | 43314 |
| 2025-08-08 | 18.42 | $18.43 | 55700 |
| 2025-08-07 | 18.42 | $18.21 | 80600 |
| 2025-08-06 | 18.44 | $18.61 | 87400 |
| 2025-08-05 | 18.42 | $18.94 | 112129 |
| 2025-08-04 | 18.37 | $18.24 | 120200 |
| 2025-08-01 | 18.38 | $17.94 | 75749 |
| 2025-07-31 | 18.43 | $18.11 | 79500 |
| 2025-07-30 | 18.46 | $18.50 | 101700 |
| 2025-07-29 | 18.46 | $18.81 | 108300 |
| 2025-07-28 | 18.42 | $18.91 | 198100 |
| 2025-07-25 | 18.37 | $18.95 | 160500 |
| 2025-07-24 | 18.31 | $19.10 | 110500 |
| 2025-07-23 | 18.22 | $19.40 | 161400 |
| 2025-07-22 | 18.10 | $18.97 | 262714 |
| 2025-07-21 | 18.01 | $18.25 | 89862 |
| 2025-07-18 | 17.98 | $18.26 | 93502 |
| 2025-07-17 | 17.95 | $18.36 | 117914 |
| 2025-07-16 | 17.91 | $18.17 | 62000 |
| 2025-07-15 | 17.88 | $18.00 | 91200 |
| 2025-07-14 | 17.87 | $18.75 | 57900 |
| 2025-07-11 | 17.78 | $18.50 | 51800 |
| 2025-07-10 | 17.70 | $18.86 | 100310 |
| 2025-07-09 | 17.58 | $18.78 | 65849 |
| 2025-07-08 | 17.45 | $18.70 | 95932 |
| 2025-07-07 | 17.32 | $18.31 | 78400 |
| 2025-07-03 | 17.21 | $18.50 | 42609 |
| 2025-07-02 | 17.08 | $18.35 | 144000 |
| 2025-07-01 | 16.94 | $17.82 | 161900 |
| 2025-06-30 | 16.85 | $17.21 | 94700 |
| 2025-06-27 | 16.81 | $17.24 | 125100 |
| 2025-06-26 | 16.77 | $17.29 | 33600 |
| 2025-06-25 | 16.72 | $16.88 | 44900 |
| 2025-06-24 | 16.70 | $17.08 | 54230 |
| 2025-06-23 | 16.66 | $16.90 | 59500 |
| 2025-06-20 | 16.63 | $16.48 | 114604 |
| 2025-06-18 | 16.65 | $16.16 | 33642 |
| 2025-06-17 | 16.70 | $16.02 | 39600 |
| 2025-06-16 | 16.77 | $16.28 | 101200 |
| 2025-06-13 | 16.82 | $16.49 | 45300 |
| 2025-06-12 | 16.86 | $17.15 | 32400 |
| 2025-06-11 | 16.83 | $17.39 | 56523 |
| 2025-06-10 | 16.77 | $17.64 | 58007 |
| 2025-06-09 | 16.68 | $17.38 | 41900 |
| 2025-06-06 | 16.60 | $17.07 | 61513 |
| 2025-06-05 | 16.55 | $16.57 | 40900 |
| 2025-06-04 | 16.55 | $16.82 | 32604 |
| 2025-06-03 | 16.52 | $16.91 | 19700 |
| 2025-06-02 | 16.48 | $16.67 | 29914 |
| 2025-05-30 | 16.46 | $16.98 | 41844 |
| 2025-05-29 | 16.41 | $16.42 | 16500 |
| 2025-05-28 | 16.41 | $16.29 | 28642 |
| 2025-05-27 | 16.42 | $16.70 | 39634 |
| 2025-05-23 | 16.39 | $16.13 | 41800 |
| 2025-05-22 | 16.42 | $16.31 | 46600 |
| 2025-05-21 | 16.43 | $16.47 | 51600 |
| 2025-05-20 | 16.42 | $17.15 | 32540 |
| 2025-05-19 | 16.35 | $17.15 | 60300 |
| 2025-05-16 | 16.26 | $17.00 | 36907 |
| 2025-05-15 | 16.18 | $17.11 | 21401 |
| 2025-05-14 | 16.09 | $17.06 | 37615 |
| 2025-05-13 | 15.98 | $16.95 | 30700 |
| 2025-05-12 | 15.88 | $16.77 | 49100 |
| 2025-05-09 | 15.79 | $15.89 | 11700 |
| 2025-05-08 | 15.78 | $16.07 | 27848 |
| 2025-05-07 | 15.75 | $15.82 | 25700 |
| 2025-05-06 | 15.74 | $15.75 | 26200 |
| 2025-05-05 | 15.74 | $15.77 | 87700 |
| 2025-05-02 | 15.74 | $15.84 | 25010 |
| 2025-05-01 | 15.72 | $15.18 | 30805 |
| 2025-04-30 | 15.78 | $15.58 | 33436 |
| 2025-04-29 | 15.80 | $15.94 | 41501 |
| 2025-04-28 | 15.79 | $15.65 | 27648 |
| 2025-04-25 | 15.80 | $15.82 | 21941 |
| 2025-04-24 | 15.80 | $15.88 | 40900 |
| 2025-04-23 | 15.79 | $15.77 | 24829 |
| 2025-04-22 | 15.79 | $15.62 | 21228 |
| 2025-04-21 | 15.81 | $14.98 | 26424 |
| 2025-04-17 | 15.90 | $15.08 | 22723 |
| 2025-04-16 | 15.99 | $15.36 | 27810 |
| 2025-04-15 | 16.05 | $15.28 | 27700 |
| 2025-04-14 | 16.13 | $15.27 | 27500 |
| 2025-04-11 | 16.23 | $15.34 | 26423 |
| 2025-04-10 | 16.32 | $15.45 | 37500 |
| 2025-04-09 | 16.41 | $16.04 | 42110 |
| 2025-04-08 | 16.45 | $15.21 | 35331 |
| 2025-04-07 | 16.58 | $15.40 | 43318 |
| 2025-04-04 | 16.70 | $15.63 | 72823 |
| 2025-04-03 | 16.82 | $15.48 | 48203 |
| 2025-04-02 | 16.96 | $16.55 | 22114 |
| 2025-04-01 | 17.00 | $16.50 | 27200 |
| 2025-03-31 | 17.05 | $16.50 | 22828 |
| 2025-03-28 | 17.11 | $16.64 | 36211 |
| 2025-03-27 | 17.16 | $16.99 | 27239 |
| 2025-03-26 | 17.18 | $16.99 | 25900 |
| 2025-03-25 | 17.20 | $16.66 | 25303 |
| 2025-03-24 | 17.25 | $17.06 | 21045 |
| 2025-03-21 | 17.27 | $16.65 | 109400 |
| 2025-03-20 | 17.34 | $17.07 | 15744 |
| 2025-03-19 | 17.37 | $17.36 | 20900 |
| 2025-03-18 | 17.37 | $17.09 | 25500 |
| 2025-03-17 | 17.40 | $17.02 | 27138 |
| 2025-03-14 | 17.44 | $16.95 | 24400 |
| 2025-03-13 | 17.49 | $16.81 | 19004 |
| 2025-03-12 | 17.56 | $16.93 | 26100 |
| 2025-03-11 | 17.63 | $16.79 | 47314 |
| 2025-03-10 | 17.72 | $16.90 | 39711 |
| 2025-03-07 | 17.80 | $17.40 | 23812 |
| 2025-03-06 | 17.85 | $17.43 | 26900 |
| 2025-03-05 | 17.89 | $17.50 | 50900 |
| 2025-03-04 | 17.93 | $17.43 | 48220 |
| 2025-03-03 | 17.98 | $17.43 | 24401 |
| 2025-02-28 | 18.04 | $17.71 | 16900 |
| 2025-02-27 | 18.08 | $17.50 | 18900 |
| 2025-02-26 | 18.14 | $17.58 | 25403 |
| 2025-02-25 | 18.20 | $17.46 | 39933 |
| 2025-02-24 | 18.27 | $17.10 | 36900 |
| 2025-02-21 | 18.40 | $17.25 | 42825 |
| 2025-02-20 | 18.52 | $17.45 | 23400 |
| 2025-02-19 | 18.63 | $17.65 | 16741 |
| 2025-02-18 | 18.73 | $17.68 | 21206 |
| 2025-02-14 | 18.85 | $17.69 | 44900 |
| 2025-02-13 | 18.97 | $17.62 | 54349 |
| 2025-02-12 | 19.11 | $17.93 | 23737 |
| 2025-02-11 | 19.23 | $18.47 | 22300 |
| 2025-02-10 | 19.31 | $18.26 | 31425 |
| 2025-02-07 | 19.43 | $18.57 | 35100 |
| 2025-02-06 | 19.52 | $18.94 | 34900 |
| 2025-02-05 | 19.58 | $18.66 | 44223 |
| 2025-02-04 | 19.67 | $18.55 | 38200 |
| 2025-02-03 | 19.79 | $18.53 | 84119 |
| 2025-01-31 | 19.92 | $18.81 | 77306 |
| 2025-01-30 | 20.04 | $19.38 | 50247 |
| 2025-01-29 | 20.11 | $19.47 | 141804 |
| 2025-01-28 | 20.18 | $19.40 | 50345 |
| 2025-01-27 | 20.26 | $19.61 | 106919 |
| 2025-01-24 | 20.33 | $19.55 | 118200 |
| 2025-01-23 | 20.41 | $19.80 | 34730 |
| 2025-01-22 | 20.47 | $20.09 | 46300 |
| 2025-01-21 | 20.51 | $20.50 | 45246 |
| 2025-01-17 | 20.51 | $20.09 | 26100 |
| 2025-01-16 | 20.56 | $20.06 | 43100 |
| 2025-01-15 | 20.61 | $19.97 | 26536 |
| 2025-01-14 | 20.68 | $19.34 | 25229 |
| 2025-01-13 | 20.82 | $18.94 | 28600 |
| 2025-01-10 | 21.02 | $18.73 | 44800 |
| 2025-01-08 | 21.26 | $19.94 | 36100 |
| 2025-01-07 | 21.40 | $19.81 | 75300 |
| 2025-01-06 | 21.56 | $20.15 | 31400 |
| 2025-01-03 | 21.71 | $20.35 | 22200 |
| 2025-01-02 | 21.86 | $20.15 | 30001 |
| 2024-12-31 | 22.03 | $20.49 | 48632 |
| 2024-12-30 | 22.20 | $20.76 | 27500 |
| 2024-12-27 | 22.35 | $20.79 | 26700 |
| 2024-12-26 | 22.51 | $21.24 | 16222 |
| 2024-12-24 | 22.65 | $21.14 | 33611 |
| 2024-12-23 | 22.81 | $21.00 | 41103 |
| 2024-12-20 | 23.00 | $21.32 | 129700 |
| 2024-12-19 | 23.17 | $21.34 | 43000 |
| 2024-12-18 | 23.36 | $21.46 | 47900 |
| 2024-12-17 | 23.57 | $22.86 | 32119 |
| 2024-12-16 | 23.64 | $23.38 | 18628 |
| 2024-12-13 | 23.67 | $23.20 | 22400 |
| 2024-12-12 | 23.72 | $23.31 | 23548 |
| 2024-12-11 | 23.76 | $23.48 | 41335 |
| 2024-12-10 | 23.79 | $23.41 | 40300 |
| 2024-12-09 | 23.83 | $23.18 | 35418 |
| 2024-12-06 | 23.90 | $23.53 | 31609 |
| 2024-12-05 | 23.93 | $23.89 | 25500 |
| 2024-12-04 | 23.94 | $24.06 | 25700 |
| 2024-12-03 | 23.93 | $23.71 | 25700 |
| 2024-12-02 | 23.95 | $23.91 | 33642 |
| 2024-11-29 | 23.95 | $23.86 | 22400 |
| 2024-11-27 | 23.96 | $23.92 | 24946 |
| 2024-11-26 | 23.97 | $24.21 | 32532 |
| 2024-11-25 | 23.94 | $24.63 | 142543 |
| 2024-11-22 | 23.87 | $24.38 | 39800 |
| 2024-11-21 | 23.82 | $24.19 | 30600 |
| 2024-11-20 | 23.78 | $23.77 | 30400 |
| 2024-11-19 | 23.78 | $24.00 | 52100 |
| 2024-11-18 | 23.76 | $23.93 | 51516 |
| 2024-11-15 | 23.74 | $24.39 | 48212 |
| 2024-11-14 | 23.67 | $24.83 | 52521 |
| 2024-11-13 | 23.55 | $24.61 | 73408 |
| 2024-11-12 | 23.43 | $24.79 | 121329 |
| 2024-11-11 | 23.29 | $24.81 | 85500 |
| 2024-11-08 | 23.13 | $24.30 | 32914 |
| 2024-11-07 | 23.01 | $24.05 | 46028 |
| 2024-11-06 | 22.90 | $24.50 | 239547 |
| 2024-11-05 | 22.73 | $22.47 | 19100 |
| 2024-11-04 | 22.76 | $21.86 | 30034 |
| 2024-11-01 | 22.85 | $22.10 | 21400 |
| 2024-10-31 | 22.93 | $22.20 | 18200 |
| 2024-10-30 | 23.01 | $23.00 | 21800 |
| 2024-10-29 | 23.01 | $22.90 | 23846 |
| 2024-10-28 | 23.02 | $22.98 | 26900 |
| 2024-10-25 | 23.02 | $22.13 | 14633 |
| 2024-10-24 | 23.12 | $22.71 | 21015 |
| 2024-10-23 | 23.16 | $23.00 | 25428 |
| 2024-10-22 | 23.18 | $22.80 | 48013 |
| 2024-10-21 | 23.22 | $23.22 | 57104 |
| 2024-10-18 | 23.22 | $23.94 | 33500 |
| 2024-10-17 | 23.14 | $24.43 | 53737 |
| 2024-10-16 | 23.01 | $24.30 | 53745 |
| 2024-10-15 | 22.87 | $23.98 | 114900 |
| 2024-10-14 | 22.75 | $23.58 | 44305 |
| 2024-10-11 | 22.67 | $23.31 | 79537 |
| 2024-10-10 | 22.60 | $22.63 | 21723 |
| 2024-10-09 | 22.60 | $22.80 | 12436 |
| 2024-10-08 | 22.58 | $22.49 | 20020 |
| 2024-10-07 | 22.58 | $22.47 | 18448 |
| 2024-10-04 | 22.60 | $22.51 | 21900 |
| 2024-10-03 | 22.60 | $22.18 | 23700 |
| 2024-10-02 | 22.65 | $22.15 | 23700 |
| 2024-10-01 | 22.70 | $22.18 | 34300 |
| 2024-09-30 | 22.76 | $23.02 | 45221 |
| 2024-09-27 | 22.73 | $22.73 | 25700 |
| 2024-09-26 | 22.73 | $22.78 | 51600 |
| 2024-09-25 | 22.72 | $22.65 | 43400 |
| 2024-09-24 | 22.73 | $22.86 | 38000 |
| 2024-09-23 | 22.72 | $23.19 | 41115 |
| 2024-09-20 | 22.67 | $23.49 | 209040 |
| 2024-09-19 | 22.58 | $23.77 | 62100 |
| 2024-09-18 | 22.46 | $23.28 | 72438 |
| 2024-09-17 | 22.37 | $23.34 | 138500 |
| 2024-09-16 | 22.27 | $23.16 | 58600 |
| 2024-09-13 | 22.18 | $22.90 | 29815 |
| 2024-09-12 | 22.10 | $22.33 | 47100 |
| 2024-09-11 | 22.07 | $21.90 | 39800 |
| 2024-09-10 | 22.09 | $22.03 | 24700 |
| 2024-09-09 | 22.10 | $21.72 | 40400 |
| 2024-09-06 | 22.14 | $21.76 | 39805 |
| 2024-09-05 | 22.18 | $22.09 | 23400 |
| 2024-09-04 | 22.19 | $22.19 | 22000 |
| 2024-09-03 | 22.19 | $22.52 | 28301 |
| 2024-08-30 | 22.15 | $22.96 | 18521 |
| 2024-08-29 | 22.07 | $22.72 | 31828 |
| 2024-08-28 | 22.00 | $22.76 | 24337 |
| 2024-08-27 | 21.92 | $22.54 | 21100 |
| 2024-08-26 | 21.86 | $22.73 | 57221 |
| 2024-08-23 | 21.76 | $22.98 | 131643 |
| 2024-08-22 | 21.63 | $21.88 | 22100 |
| 2024-08-21 | 21.61 | $21.80 | 25504 |
| 2024-08-20 | 21.59 | $21.82 | 40000 |
| 2024-08-19 | 21.56 | $22.42 | 39038 |
| 2024-08-16 | 21.47 | $21.99 | 59400 |
| 2024-08-15 | 21.42 | $21.88 | 52900 |
| 2024-08-14 | 21.37 | $21.41 | 28833 |
| 2024-08-13 | 21.37 | $21.43 | 47200 |
| 2024-08-12 | 21.36 | $21.01 | 49127 |
| 2024-08-09 | 21.40 | $21.27 | 54036 |
| 2024-08-08 | 21.41 | $21.27 | 37025 |
| 2024-08-07 | 21.43 | $21.03 | 61942 |
| 2024-08-06 | 21.47 | $21.01 | 48224 |
| 2024-08-05 | 21.52 | $21.00 | 100800 |
| 2024-08-02 | 21.57 | $21.30 | 82641 |
| 2024-08-01 | 21.60 | $22.24 | 79400 |
| 2024-07-31 | 21.53 | $23.07 | 106600 |
| 2024-07-30 | 21.37 | $23.78 | 130130 |
| 2024-07-29 | 21.12 | $22.74 | 59005 |
| 2024-07-26 | 20.95 | $23.42 | 96310 |
| 2024-07-25 | 20.69 | $23.18 | 81900 |
| 2024-07-24 | 20.42 | $22.41 | 196243 |
| 2024-07-23 | 20.21 | $22.35 | 118400 |
| 2024-07-22 | 19.99 | $22.36 | 85502 |
| 2024-07-19 | 19.74 | $21.67 | 55414 |
| 2024-07-18 | 19.54 | $21.78 | 89420 |
| 2024-07-17 | 19.30 | $22.12 | 103128 |
| 2024-07-16 | 19.00 | $21.70 | 186634 |
| 2024-07-15 | 18.72 | $20.68 | 117800 |
| 2024-07-12 | 18.51 | $19.67 | 127200 |
| 2024-07-11 | 18.39 | $19.88 | 169802 |
| 2024-07-10 | 18.23 | $19.10 | 68700 |
| 2024-07-09 | 18.14 | $18.78 | 21300 |
| 2024-07-08 | 18.07 | $18.41 | 29200 |
| 2024-07-05 | 18.04 | $18.08 | 57600 |
| 2024-07-03 | 18.03 | $18.64 | 26300 |
| 2024-07-02 | 17.97 | $18.89 | 19344 |
| 2024-07-01 | 17.87 | $18.80 | 50600 |
| 2024-06-28 | 17.78 | $18.81 | 326316 |
| 2024-06-27 | 17.67 | $18.14 | 36900 |
| 2024-06-26 | 17.62 | $17.73 | 36200 |
| 2024-06-25 | 17.61 | $17.61 | 35900 |
| 2024-06-24 | 17.61 | $17.65 | 42002 |
| 2024-06-21 | 17.60 | $17.20 | 80900 |
| 2024-06-20 | 17.64 | $17.15 | 52724 |
| 2024-06-18 | 17.70 | $17.20 | 53800 |
| 2024-06-17 | 17.75 | $17.13 | 23900 |
| 2024-06-14 | 17.81 | $17.06 | 63946 |
| 2024-06-13 | 17.89 | $17.33 | 31700 |
| 2024-06-12 | 17.95 | $17.78 | 202500 |
| 2024-06-11 | 17.97 | $17.00 | 124400 |
| 2024-06-10 | 18.07 | $17.28 | 17600 |
| 2024-06-07 | 18.15 | $17.52 | 27800 |
| 2024-06-06 | 18.22 | $17.56 | 35713 |
| 2024-06-05 | 18.29 | $17.54 | 45400 |
| 2024-06-04 | 18.37 | $17.56 | 52600 |
| 2024-06-03 | 18.45 | $18.07 | 32700 |
| 2024-05-31 | 18.49 | $18.37 | 30800 |
| 2024-05-30 | 18.51 | $18.52 | 22300 |
| 2024-05-29 | 18.51 | $18.23 | 35600 |
| 2024-05-28 | 18.54 | $18.65 | 39506 |
| 2024-05-24 | 18.52 | $18.67 | 34300 |
| 2024-05-23 | 18.51 | $18.38 | 32200 |
| 2024-05-22 | 18.52 | $18.84 | 49711 |
| 2024-05-21 | 18.49 | $19.12 | 37844 |
| 2024-05-20 | 18.42 | $18.89 | 61800 |
| 2024-05-17 | 18.37 | $19.07 | 68100 |
| 2024-05-16 | 18.30 | $18.71 | 52400 |
| 2024-05-15 | 18.25 | $18.69 | 20000 |
| 2024-05-14 | 18.21 | $18.67 | 46000 |
| 2024-05-13 | 18.16 | $18.53 | 24400 |
| 2024-05-10 | 18.12 | $18.73 | 18200 |
| 2024-05-09 | 18.06 | $18.75 | 37902 |
| 2024-05-08 | 17.98 | $18.85 | 55449 |
| 2024-05-07 | 17.89 | $18.48 | 65004 |
| 2024-05-06 | 17.83 | $18.48 | 63344 |
| 2024-05-03 | 17.76 | $18.23 | 26700 |
| 2024-05-02 | 17.71 | $18.12 | 55600 |
| 2024-05-01 | 17.67 | $17.89 | 59500 |
| 2024-04-30 | 17.65 | $17.76 | 38604 |
| 2024-04-29 | 17.64 | $17.80 | 65117 |
| 2024-04-26 | 17.62 | $18.06 | 31200 |
| 2024-04-25 | 17.57 | $18.07 | 59100 |
| 2024-04-24 | 17.52 | $18.50 | 55900 |
| 2024-04-23 | 17.42 | $18.25 | 49905 |
| 2024-04-22 | 17.33 | $18.26 | 64000 |
| 2024-04-19 | 17.23 | $17.83 | 59000 |
| 2024-04-18 | 17.17 | $16.95 | 44108 |
| 2024-04-17 | 17.19 | $16.65 | 29500 |
| 2024-04-16 | 17.25 | $16.77 | 27812 |
| 2024-04-15 | 17.30 | $16.92 | 17700 |
| 2024-04-12 | 17.34 | $17.09 | 29700 |
| 2024-04-11 | 17.37 | $17.02 | 53721 |
| 2024-04-10 | 17.40 | $16.81 | 48800 |
| 2024-04-09 | 17.47 | $17.40 | 17400 |
| 2024-04-08 | 17.47 | $17.60 | 31200 |
| 2024-04-05 | 17.46 | $17.46 | 18900 |
| 2024-04-04 | 17.46 | $17.68 | 36114 |
| 2024-04-03 | 17.44 | $17.35 | 31100 |
| 2024-04-02 | 17.45 | $17.09 | 20000 |
| 2024-04-01 | 17.48 | $17.46 | 17500 |
| 2024-03-28 | 17.49 | $18.01 | 46627 |
| 2024-03-27 | 17.43 | $17.90 | 48600 |
| 2024-03-26 | 17.38 | $17.29 | 16118 |
| 2024-03-25 | 17.39 | $17.41 | 20940 |
| 2024-03-22 | 17.39 | $17.44 | 21541 |
| 2024-03-21 | 17.39 | $17.95 | 61900 |
| 2024-03-20 | 17.33 | $17.75 | 35539 |
| 2024-03-19 | 17.28 | $16.95 | 37200 |
| 2024-03-18 | 17.32 | $16.89 | 32622 |
| 2024-03-15 | 17.36 | $17.16 | 141400 |
| 2024-03-14 | 17.38 | $16.80 | 56300 |
| 2024-03-13 | 17.44 | $17.20 | 22600 |
| 2024-03-12 | 17.47 | $17.32 | 16624 |
| 2024-03-11 | 17.49 | $17.41 | 20700 |
| 2024-03-08 | 17.49 | $17.67 | 21400 |
| 2024-03-07 | 17.48 | $17.68 | 19100 |
| 2024-03-06 | 17.45 | $17.60 | 46500 |
| 2024-03-05 | 17.44 | $17.37 | 21900 |
| 2024-03-04 | 17.45 | $17.16 | 22200 |
| 2024-03-01 | 17.48 | $17.27 | 22000 |
| 2024-02-29 | 17.50 | $17.22 | 103700 |
| 2024-02-28 | 17.53 | $16.71 | 18905 |
| 2024-02-27 | 17.61 | $16.78 | 41218 |
| 2024-02-26 | 17.70 | $17.15 | 17300 |
| 2024-02-23 | 17.76 | $17.30 | 19200 |
| 2024-02-22 | 17.81 | $17.34 | 20843 |
| 2024-02-21 | 17.86 | $17.54 | 23204 |
| 2024-02-20 | 17.89 | $17.68 | 22700 |
| 2024-02-16 | 17.91 | $18.08 | 25109 |
| 2024-02-15 | 17.89 | $18.49 | 74632 |
| 2024-02-14 | 17.83 | $17.83 | 34534 |
| 2024-02-13 | 17.83 | $17.31 | 84500 |
| 2024-02-12 | 17.88 | $18.02 | 59400 |
| 2024-02-09 | 17.87 | $17.87 | 26900 |
| 2024-02-08 | 17.87 | $17.46 | 25500 |
| 2024-02-07 | 17.91 | $17.19 | 64600 |
| 2024-02-06 | 17.99 | $17.35 | 37649 |
| 2024-02-05 | 18.06 | $17.27 | 26130 |
| 2024-02-02 | 18.14 | $17.62 | 35700 |
| 2024-02-01 | 18.20 | $17.81 | 59200 |
| 2024-01-31 | 18.24 | $17.69 | 59427 |
| 2024-01-30 | 18.29 | $18.65 | 12225 |
| 2024-01-29 | 18.26 | $18.98 | 31300 |
| 2024-01-26 | 18.18 | $18.75 | 31637 |
| 2024-01-25 | 18.12 | $18.48 | 41344 |
| 2024-01-24 | 18.08 | $18.66 | 56529 |
| 2024-01-23 | 18.02 | $18.44 | 149600 |
| 2024-01-22 | 17.98 | $18.08 | 36739 |
| 2024-01-19 | 17.96 | $17.50 | 55900 |
| 2024-01-18 | 18.01 | $17.63 | 19400 |
| 2024-01-17 | 18.05 | $17.55 | 28900 |
| 2024-01-16 | 18.11 | $17.50 | 33610 |
| 2024-01-12 | 18.17 | $17.60 | 118006 |
| 2024-01-11 | 18.23 | $17.74 | 27200 |
| 2024-01-10 | 18.28 | $17.95 | 31000 |
| 2024-01-09 | 18.32 | $17.84 | 34039 |
| 2024-01-08 | 18.37 | $18.20 | 28507 |
| 2024-01-05 | 18.39 | $18.54 | 146809 |
| 2024-01-04 | 18.37 | $18.32 | 24400 |
| 2024-01-03 | 18.38 | $18.39 | 36000 |
| 2024-01-02 | 18.37 | $19.14 | 51117 |
| 2023-12-29 | 18.29 | $19.04 | 61331 |
| 2023-12-28 | 18.21 | $19.70 | 61919 |
| 2023-12-27 | 18.06 | $19.90 | 70800 |
| 2023-12-26 | 17.86 | $19.94 | 70309 |
| 2023-12-22 | 17.65 | $19.98 | 98800 |
| 2023-12-21 | 17.40 | $19.16 | 49100 |
| 2023-12-20 | 17.21 | $18.82 | 93910 |
| 2023-12-19 | 17.05 | $19.33 | 78300 |
| 2023-12-18 | 16.81 | $18.99 | 85714 |
| 2023-12-15 | 16.58 | $18.83 | 248200 |
| 2023-12-14 | 16.34 | $18.73 | 94148 |
| 2023-12-13 | 16.09 | $17.97 | 167377 |
| 2023-12-12 | 15.89 | $17.03 | 33616 |
| 2023-12-11 | 15.77 | $17.24 | 50845 |
| 2023-12-08 | 15.61 | $17.04 | 112100 |
| 2023-12-07 | 15.46 | $17.13 | 35927 |
| 2023-12-06 | 15.29 | $16.71 | 68421 |
| 2023-12-05 | 15.14 | $16.38 | 21634 |
| 2023-12-04 | 15.01 | $16.52 | 57605 |
| 2023-12-01 | 14.85 | $16.31 | 74649 |
| 2023-11-30 | 14.69 | $15.28 | 34137 |
| 2023-11-29 | 14.63 | $15.67 | 31200 |
| 2023-11-28 | 14.52 | $15.12 | 27700 |
| 2023-11-27 | 14.46 | $15.35 | 56439 |
| 2023-11-24 | 14.36 | $15.77 | 14716 |
| 2023-11-22 | 14.22 | $15.57 | 30800 |
| 2023-11-21 | 14.07 | $15.50 | 31600 |
| 2023-11-20 | 13.92 | $15.71 | 31500 |
| 2023-11-17 | 13.74 | $15.76 | 63509 |
| 2023-11-16 | 13.52 | $15.44 | 53328 |
| 2023-11-15 | 13.32 | $15.60 | 60918 |
| 2023-11-14 | 13.08 | $15.25 | 94300 |
| 2023-11-13 | 12.85 | $13.52 | 20500 |
| 2023-11-10 | 12.78 | $13.55 | 28339 |
| 2023-11-09 | 12.70 | $13.40 | 30100 |
| 2023-11-08 | 12.63 | $13.55 | 35726 |
| 2023-11-07 | 12.53 | $13.57 | 43247 |
| 2023-11-06 | 12.42 | $13.56 | 49704 |
| 2023-11-03 | 12.30 | $13.67 | 176900 |
| 2023-11-02 | 12.16 | $12.39 | 38800 |
| 2023-11-01 | 12.13 | $11.60 | 41630 |
| 2023-10-31 | 12.19 | $11.57 | 38600 |
| 2023-10-30 | 12.25 | $11.86 | 35500 |
| 2023-10-27 | 12.29 | $11.36 | 23902 |
| 2023-10-26 | 12.39 | $11.85 | 41000 |
| 2023-10-25 | 12.45 | $11.57 | 20005 |
| 2023-10-24 | 12.54 | $11.89 | 77500 |
| 2023-10-23 | 12.61 | $11.39 | 78900 |
| 2023-10-20 | 12.74 | $11.90 | 68744 |
| 2023-10-19 | 12.83 | $12.45 | 28412 |
| 2023-10-18 | 12.87 | $12.71 | 20500 |
| 2023-10-17 | 12.88 | $12.97 | 28720 |
| 2023-10-16 | 12.88 | $12.68 | 21300 |
| 2023-10-13 | 12.90 | $12.53 | 25717 |
| 2023-10-12 | 12.94 | $12.79 | 17000 |
| 2023-10-11 | 12.95 | $13.11 | 17014 |
| 2023-10-10 | 12.93 | $12.82 | 30020 |
| 2023-10-09 | 12.95 | $12.80 | 23900 |
| 2023-10-06 | 12.96 | $12.68 | 18300 |
| 2023-10-05 | 12.99 | $12.81 | 33705 |
| 2023-10-04 | 13.01 | $12.31 | 28800 |
| 2023-10-03 | 13.08 | $12.16 | 24645 |
| 2023-10-02 | 13.18 | $12.65 | 29700 |
| 2023-09-29 | 13.24 | $12.78 | 34722 |
| 2023-09-28 | 13.28 | $12.92 | 31400 |
| 2023-09-27 | 13.32 | $12.90 | 30500 |
| 2023-09-26 | 13.37 | $12.97 | 24100 |
| 2023-09-25 | 13.41 | $13.28 | 19803 |
| 2023-09-22 | 13.42 | $13.07 | 25429 |
| 2023-09-21 | 13.46 | $13.07 | 15310 |
| 2023-09-20 | 13.50 | $12.95 | 16900 |
| 2023-09-19 | 13.56 | $13.03 | 21240 |
| 2023-09-18 | 13.61 | $12.96 | 34600 |
| 2023-09-15 | 13.68 | $13.23 | 101032 |
| 2023-09-14 | 13.73 | $13.59 | 22003 |
| 2023-09-13 | 13.74 | $13.41 | 26800 |
| 2023-09-12 | 13.78 | $13.61 | 12500 |
| 2023-09-11 | 13.80 | $13.65 | 20500 |
| 2023-09-08 | 13.81 | $13.90 | 17600 |
| 2023-09-07 | 13.80 | $13.52 | 161109 |
| 2023-09-06 | 13.83 | $13.71 | 27606 |
| 2023-09-05 | 13.85 | $13.78 | 28721 |
| 2023-09-01 | 13.85 | $14.24 | 64600 |
| 2023-08-31 | 13.81 | $13.63 | 28123 |
| 2023-08-30 | 13.83 | $13.71 | 46827 |
| 2023-08-29 | 13.85 | $13.68 | 51406 |
| 2023-08-28 | 13.86 | $13.64 | 21423 |
| 2023-08-25 | 13.89 | $13.51 | 24400 |
| 2023-08-24 | 13.93 | $13.80 | 27700 |
| 2023-08-23 | 13.94 | $13.82 | 21312 |
| 2023-08-22 | 13.95 | $13.33 | 20600 |
| 2023-08-21 | 14.02 | $13.76 | 15941 |
| 2023-08-18 | 14.05 | $13.67 | 65500 |
| 2023-08-17 | 14.09 | $13.93 | 21200 |
| 2023-08-16 | 14.10 | $13.56 | 30006 |
| 2023-08-15 | 14.16 | $13.86 | 22600 |
| 2023-08-14 | 14.19 | $14.06 | 23718 |
| 2023-08-11 | 14.20 | $14.45 | 21731 |
| 2023-08-10 | 14.18 | $14.35 | 20211 |
| 2023-08-09 | 14.16 | $14.41 | 22614 |
| 2023-08-08 | 14.13 | $14.82 | 23639 |
| 2023-08-07 | 14.06 | $14.77 | 37200 |
| 2023-08-04 | 13.99 | $14.67 | 21800 |
| 2023-08-03 | 13.92 | $14.73 | 28900 |
| 2023-08-02 | 13.83 | $14.57 | 26013 |
| 2023-08-01 | 13.75 | $14.40 | 38100 |
| 2023-07-31 | 13.68 | $14.67 | 25308 |
| 2023-07-28 | 13.58 | $14.61 | 20543 |
| 2023-07-27 | 13.47 | $14.71 | 32231 |
| 2023-07-26 | 13.34 | $15.17 | 41200 |
| 2023-07-25 | 13.15 | $14.63 | 55900 |
| 2023-07-24 | 12.99 | $14.39 | 44408 |
| 2023-07-21 | 12.85 | $13.78 | 30308 |
| 2023-07-20 | 12.75 | $13.93 | 44001 |
| 2023-07-19 | 12.62 | $14.44 | 36400 |
| 2023-07-18 | 12.43 | $13.55 | 34747 |
| 2023-07-17 | 12.32 | $13.10 | 42400 |
| 2023-07-14 | 12.23 | $12.63 | 45514 |
| 2023-07-13 | 12.19 | $12.92 | 39015 |
| 2023-07-12 | 12.11 | $12.58 | 47800 |
| 2023-07-11 | 12.07 | $12.22 | 18631 |
| 2023-07-10 | 12.05 | $12.11 | 22200 |
| 2023-07-07 | 12.04 | $12.34 | 147100 |
| 2023-07-06 | 12.01 | $11.63 | 53908 |
| 2023-07-05 | 12.05 | $11.96 | 42817 |
| 2023-07-03 | 12.06 | $11.87 | 18309 |
| 2023-06-30 | 12.08 | $11.94 | 29427 |
| 2023-06-29 | 12.10 | $12.15 | 23532 |
| 2023-06-28 | 12.09 | $11.98 | 27300 |
| 2023-06-27 | 12.10 | $12.15 | 39837 |
| 2023-06-26 | 12.10 | $12.40 | 77600 |
| 2023-06-23 | 12.06 | $12.33 | 385212 |
| 2023-06-22 | 12.04 | $12.29 | 47734 |
| 2023-06-21 | 12.01 | $12.23 | 37236 |
| 2023-06-20 | 11.99 | $12.27 | 45200 |
| 2023-06-16 | 11.96 | $12.89 | 67900 |
| 2023-06-15 | 11.86 | $12.82 | 41100 |
| 2023-06-14 | 11.76 | $12.41 | 36028 |
| 2023-06-13 | 11.69 | $13.02 | 49000 |
| 2023-06-12 | 11.55 | $12.50 | 64809 |
| 2023-06-09 | 11.45 | $12.56 | 34900 |
| 2023-06-08 | 11.33 | $12.57 | 38300 |
| 2023-06-07 | 11.20 | $12.81 | 63400 |
| 2023-06-06 | 11.03 | $12.25 | 80800 |
| 2023-06-05 | 10.90 | $11.10 | 63815 |
| 2023-06-02 | 10.88 | $11.74 | 74400 |
| 2023-06-01 | 10.79 | $10.60 | 32600 |
| 2023-05-31 | 10.81 | $10.44 | 51000 |
| 2023-05-30 | 10.85 | $10.91 | 28431 |
| 2023-05-26 | 10.85 | $11.02 | 44144 |
| 2023-05-25 | 10.83 | $10.88 | 40000 |
| 2023-05-24 | 10.82 | $10.61 | 100514 |
| 2023-05-23 | 10.84 | $11.37 | 41100 |
| 2023-05-22 | 10.79 | $11.02 | 50807 |
| 2023-05-19 | 10.76 | $10.27 | 54900 |
| 2023-05-18 | 10.82 | $10.51 | 45573 |
| 2023-05-17 | 10.85 | $9.93 | 45650 |
| 2023-05-16 | 10.94 | $9.51 | 38800 |
| 2023-05-15 | 11.10 | $9.71 | 26104 |
| 2023-05-12 | 11.24 | $9.58 | 46529 |
| 2023-05-11 | 11.42 | $9.55 | 35100 |
| 2023-05-10 | 11.61 | $9.60 | 40103 |
| 2023-05-09 | 11.82 | $9.31 | 33205 |
| 2023-05-08 | 12.09 | $9.13 | 96835 |
| 2023-05-05 | 12.40 | $9.56 | 66011 |
| 2023-05-04 | 12.70 | $9.07 | 81202 |
| 2023-05-03 | 13.08 | $9.76 | 77700 |
| 2023-05-02 | 13.43 | $10.10 | 69024 |
| 2023-05-01 | 13.78 | $12.13 | 43200 |
| 2023-04-28 | 13.96 | $12.44 | 87748 |
| 2023-04-27 | 14.12 | $12.25 | 37101 |
| 2023-04-26 | 14.31 | $12.40 | 72913 |
| 2023-04-25 | 14.51 | $12.75 | 62000 |
| 2023-04-24 | 14.70 | $13.61 | 18540 |
| 2023-04-21 | 14.81 | $14.05 | 31830 |
| 2023-04-20 | 14.89 | $13.91 | 20000 |
| 2023-04-19 | 15.00 | $13.96 | 17000 |
| 2023-04-18 | 15.11 | $13.72 | 21600 |
| 2023-04-17 | 15.25 | $14.03 | 24500 |
| 2023-04-14 | 15.38 | $14.00 | 33700 |
| 2023-04-13 | 15.53 | $14.29 | 42200 |
| 2023-04-12 | 15.66 | $14.16 | 17300 |
| 2023-04-11 | 15.81 | $14.63 | 20917 |
| 2023-04-10 | 15.94 | $14.69 | 40509 |
| 2023-04-06 | 16.07 | $14.19 | 26100 |
| 2023-04-05 | 16.27 | $14.77 | 14921 |
| 2023-04-04 | 16.42 | $15.00 | 25225 |
| 2023-04-03 | 16.57 | $15.47 | 67444 |
| 2023-03-31 | 16.69 | $15.50 | 26500 |
| 2023-03-30 | 16.82 | $15.57 | 29250 |
| 2023-03-29 | 16.95 | $15.89 | 22450 |
| 2023-03-28 | 17.06 | $15.97 | 25938 |
| 2023-03-27 | 17.17 | $15.98 | 22100 |
| 2023-03-24 | 17.30 | $15.88 | 27800 |
| 2023-03-23 | 17.45 | $15.70 | 37100 |
| 2023-03-22 | 17.63 | $16.06 | 37643 |
| 2023-03-21 | 17.80 | $16.69 | 35300 |
| 2023-03-20 | 17.91 | $16.12 | 41600 |
| 2023-03-17 | 18.10 | $16.05 | 78200 |
| 2023-03-16 | 18.32 | $16.94 | 24100 |
| 2023-03-15 | 18.46 | $16.50 | 35000 |
| 2023-03-14 | 18.67 | $16.48 | 56000 |
| 2023-03-13 | 18.90 | $15.62 | 50600 |
| 2023-03-10 | 19.24 | $16.57 | 34400 |
| 2023-03-09 | 19.53 | $17.58 | 17505 |
| 2023-03-08 | 19.73 | $18.79 | 15009 |
| 2023-03-07 | 19.83 | $18.68 | 57300 |
| 2023-03-06 | 19.95 | $19.36 | 94514 |
| 2023-03-03 | 20.01 | $19.70 | 10539 |
| 2023-03-02 | 20.05 | $19.74 | 15100 |
| 2023-03-01 | 20.08 | $19.87 | 29047 |
| 2023-02-28 | 20.10 | $19.76 | 32900 |
| 2023-02-27 | 20.14 | $19.85 | 22607 |
| 2023-02-24 | 20.17 | $19.80 | 18347 |
| 2023-02-23 | 20.20 | $19.98 | 11609 |
| 2023-02-22 | 20.23 | $19.94 | 22700 |
| 2023-02-21 | 20.26 | $19.96 | 30300 |
| 2023-02-17 | 20.29 | $20.07 | 35844 |
| 2023-02-16 | 20.31 | $19.81 | 19500 |
| 2023-02-15 | 20.36 | $20.10 | 18300 |
| 2023-02-14 | 20.39 | $19.96 | 11300 |
| 2023-02-13 | 20.44 | $20.33 | 14743 |
| 2023-02-10 | 20.45 | $20.09 | 11900 |
| 2023-02-09 | 20.49 | $20.06 | 34407 |
| 2023-02-08 | 20.53 | $20.18 | 13100 |
| 2023-02-07 | 20.57 | $20.54 | 19100 |
| 2023-02-06 | 20.57 | $20.49 | 21700 |
| 2023-02-03 | 20.58 | $20.87 | 15040 |
| 2023-02-02 | 20.55 | $20.75 | 27435 |
| 2023-02-01 | 20.53 | $20.48 | 34000 |
| 2023-01-31 | 20.54 | $20.14 | 28381 |
| 2023-01-30 | 20.58 | $19.83 | 29806 |
| 2023-01-27 | 20.66 | $19.81 | 27108 |
| 2023-01-26 | 20.75 | $20.26 | 35800 |
| 2023-01-25 | 20.80 | $19.84 | 27900 |
| 2023-01-24 | 20.90 | $20.22 | 23800 |
| 2023-01-23 | 20.97 | $20.81 | 37029 |
| 2023-01-20 | 20.98 | $20.65 | 29943 |
| 2023-01-19 | 21.02 | $20.23 | 19600 |
| 2023-01-18 | 21.10 | $20.46 | 15000 |
| 2023-01-17 | 21.17 | $21.03 | 26846 |
| 2023-01-13 | 21.19 | $21.27 | 15300 |
| 2023-01-12 | 21.18 | $21.21 | 17100 |
| 2023-01-11 | 21.17 | $21.16 | 17721 |
| 2023-01-10 | 21.17 | $21.10 | 36900 |
| 2023-01-09 | 21.18 | $20.81 | 41100 |
| 2023-01-06 | 21.22 | $20.95 | 81537 |
| 2023-01-05 | 21.25 | $20.67 | 57000 |
| 2023-01-04 | 21.31 | $20.81 | 44634 |
| 2023-01-03 | 21.36 | $21.15 | 42407 |
| 2022-12-30 | 21.39 | $20.85 | 64814 |
| 2022-12-29 | 21.44 | $21.00 | 72442 |
| 2022-12-28 | 21.49 | $20.80 | 64600 |
| 2022-12-27 | 21.56 | $20.96 | 24011 |
| 2022-12-23 | 21.63 | $21.12 | 69200 |
| 2022-12-22 | 21.68 | $20.95 | 63316 |
| 2022-12-21 | 21.76 | $21.17 | 61200 |
| 2022-12-20 | 21.82 | $20.80 | 47645 |
| 2022-12-19 | 21.93 | $21.05 | 33000 |
| 2022-12-16 | 22.02 | $21.43 | 175442 |
| 2022-12-15 | 22.08 | $21.50 | 46200 |
| 2022-12-14 | 22.14 | $22.00 | 47700 |
| 2022-12-13 | 22.15 | $22.31 | 49938 |
| 2022-12-12 | 22.14 | $22.03 | 21416 |
| 2022-12-09 | 22.15 | $22.03 | 17800 |
| 2022-12-08 | 22.16 | $22.05 | 39939 |
| 2022-12-07 | 22.17 | $21.96 | 16527 |
| 2022-12-06 | 22.20 | $22.05 | 82926 |
| 2022-12-05 | 22.21 | $21.79 | 34929 |
| 2022-12-02 | 22.26 | $22.27 | 16607 |
| 2022-12-01 | 22.26 | $22.42 | 20132 |
| 2022-11-30 | 22.24 | $22.47 | 20713 |
| 2022-11-29 | 22.21 | $22.11 | 21831 |
| 2022-11-28 | 22.22 | $22.04 | 18100 |
| 2022-11-25 | 22.24 | $22.06 | 10637 |
| 2022-11-23 | 22.26 | $22.06 | 19000 |
| 2022-11-22 | 22.29 | $22.60 | 25000 |
| 2022-11-21 | 22.25 | $22.39 | 22700 |
| 2022-11-18 | 22.24 | $22.47 | 29500 |
| 2022-11-17 | 22.21 | $22.44 | 28540 |
| 2022-11-16 | 22.19 | $22.36 | 21800 |
| 2022-11-15 | 22.17 | $22.23 | 21700 |
| 2022-11-14 | 22.16 | $22.27 | 28133 |
| 2022-11-11 | 22.15 | $22.48 | 13300 |
| 2022-11-10 | 22.12 | $23.16 | 45334 |
| 2022-11-09 | 22.01 | $22.19 | 16105 |
| 2022-11-08 | 21.99 | $22.57 | 22500 |
| 2022-11-07 | 21.93 | $22.60 | 28500 |
| 2022-11-04 | 21.86 | $22.53 | 26134 |
| 2022-11-03 | 21.79 | $22.00 | 39500 |
| 2022-11-02 | 21.77 | $22.03 | 21800 |
| 2022-11-01 | 21.74 | $22.36 | 19300 |
| 2022-10-31 | 21.67 | $22.51 | 33400 |
| 2022-10-28 | 21.59 | $22.47 | 25623 |
| 2022-10-27 | 21.49 | $22.48 | 42400 |
| 2022-10-26 | 21.39 | $22.40 | 56334 |
| 2022-10-25 | 21.28 | $22.32 | 132632 |
| 2022-10-24 | 21.17 | $21.59 | 53811 |
| 2022-10-21 | 21.13 | $21.46 | 48623 |
| 2022-10-20 | 21.09 | $21.04 | 32317 |
| 2022-10-19 | 21.10 | $21.46 | 29842 |
| 2022-10-18 | 21.06 | $21.49 | 31841 |
| 2022-10-17 | 21.02 | $21.55 | 51200 |
| 2022-10-14 | 20.96 | $20.97 | 67700 |
| 2022-10-13 | 20.96 | $21.40 | 105300 |
| 2022-10-12 | 20.91 | $20.29 | 36338 |
| 2022-10-11 | 20.98 | $20.26 | 54800 |
| 2022-10-10 | 21.05 | $20.28 | 27933 |
| 2022-10-07 | 21.13 | $20.32 | 36718 |
| 2022-10-06 | 21.22 | $20.76 | 18115 |
| 2022-10-05 | 21.27 | $21.33 | 15602 |
| 2022-10-04 | 21.26 | $21.74 | 15100 |
| 2022-10-03 | 21.21 | $21.15 | 14000 |
| 2022-09-30 | 21.22 | $20.78 | 27911 |
| 2022-09-29 | 21.26 | $20.89 | 21545 |
| 2022-09-28 | 21.30 | $21.23 | 33700 |
| 2022-09-27 | 21.31 | $20.84 | 19200 |
| 2022-09-26 | 21.36 | $21.13 | 33100 |
| 2022-09-23 | 21.38 | $20.96 | 26800 |
| 2022-09-22 | 21.43 | $21.02 | 12920 |
| 2022-09-21 | 21.47 | $21.26 | 30926 |
| 2022-09-20 | 21.49 | $21.16 | 15444 |
| 2022-09-19 | 21.53 | $21.19 | 29447 |
| 2022-09-16 | 21.56 | $21.06 | 53223 |
| 2022-09-15 | 21.62 | $21.03 | 22000 |
| 2022-09-14 | 21.68 | $20.57 | 22235 |
| 2022-09-13 | 21.79 | $20.53 | 30700 |
| 2022-09-12 | 21.93 | $21.36 | 10109 |
| 2022-09-09 | 21.99 | $21.29 | 16603 |
| 2022-09-08 | 22.06 | $21.19 | 18743 |
| 2022-09-07 | 22.15 | $21.29 | 13100 |
| 2022-09-06 | 22.24 | $21.30 | 16303 |
| 2022-09-02 | 22.34 | $21.82 | 14803 |
| 2022-09-01 | 22.40 | $22.21 | 22807 |
| 2022-08-31 | 22.42 | $22.10 | 33031 |
| 2022-08-30 | 22.45 | $22.23 | 39608 |
| 2022-08-29 | 22.47 | $22.25 | 30900 |
| 2022-08-26 | 22.50 | $22.37 | 20300 |
| 2022-08-25 | 22.51 | $22.75 | 12800 |
| 2022-08-24 | 22.49 | $22.52 | 23500 |
| 2022-08-23 | 22.48 | $22.57 | 14300 |
| 2022-08-22 | 22.47 | $22.59 | 65700 |
| 2022-08-19 | 22.46 | $22.88 | 40020 |
| 2022-08-18 | 22.42 | $23.03 | 35300 |
| 2022-08-17 | 22.35 | $22.95 | 12301 |
| 2022-08-16 | 22.29 | $23.24 | 26401 |
| 2022-08-15 | 22.19 | $23.13 | 43811 |
| 2022-08-12 | 22.09 | $22.76 | 33200 |
| 2022-08-11 | 22.02 | $22.50 | 23747 |
| 2022-08-10 | 21.97 | $22.16 | 30400 |
| 2022-08-09 | 21.95 | $21.98 | 25320 |
| 2022-08-08 | 21.94 | $21.89 | 30600 |
| 2022-08-05 | 21.95 | $21.97 | 18234 |
| 2022-08-04 | 21.95 | $22.08 | 17419 |
| 2022-08-03 | 21.93 | $22.39 | 18943 |
| 2022-08-02 | 21.89 | $22.49 | 12100 |
| 2022-08-01 | 21.82 | $22.84 | 25900 |
| 2022-07-29 | 21.72 | $22.81 | 40400 |
| 2022-07-28 | 21.60 | $22.80 | 39117 |
| 2022-07-27 | 21.47 | $22.92 | 35100 |
| 2022-07-26 | 21.32 | $22.45 | 36600 |
| 2022-07-25 | 21.20 | $21.72 | 20711 |
| 2022-07-22 | 21.15 | $21.77 | 26200 |
| 2022-07-21 | 21.08 | $21.81 | 33400 |
| 2022-07-20 | 21.01 | $21.50 | 38840 |
| 2022-07-19 | 20.95 | $21.45 | 54500 |
| 2022-07-18 | 20.90 | $21.35 | 88000 |
| 2022-07-15 | 20.85 | $20.96 | 86700 |
| 2022-07-14 | 20.84 | $20.77 | 56000 |
| 2022-07-13 | 20.85 | $20.97 | 83400 |
| 2022-07-12 | 20.84 | $20.70 | 97126 |
| 2022-07-11 | 20.85 | $20.72 | 27815 |
| 2022-07-08 | 20.87 | $20.93 | 21031 |
| 2022-07-07 | 20.86 | $20.98 | 31600 |
| 2022-07-06 | 20.85 | $21.07 | 36935 |
| 2022-07-05 | 20.82 | $20.84 | 38400 |
| 2022-07-01 | 20.82 | $20.84 | 25400 |
| 2022-06-30 | 20.82 | $20.67 | 32200 |
| 2022-06-29 | 20.84 | $20.76 | 65200 |
| 2022-06-28 | 20.84 | $20.81 | 82100 |
| 2022-06-27 | 20.85 | $21.04 | 33200 |
| 2022-06-24 | 20.83 | $20.91 | 179100 |
| 2022-06-23 | 20.82 | $20.62 | 48546 |
| 2022-06-22 | 20.84 | $20.91 | 82100 |
| 2022-06-21 | 20.83 | $21.01 | 42527 |
| 2022-06-17 | 20.81 | $20.50 | 56300 |
| 2022-06-16 | 20.85 | $20.03 | 40100 |
| 2022-06-15 | 20.93 | $20.60 | 51100 |
| 2022-06-14 | 20.97 | $20.25 | 117100 |
| 2022-06-13 | 21.04 | $20.06 | 59000 |
| 2022-06-10 | 21.15 | $20.20 | 62627 |
| 2022-06-09 | 21.25 | $20.81 | 29400 |
| 2022-06-08 | 21.29 | $21.44 | 27500 |
| 2022-06-07 | 21.28 | $21.47 | 62300 |
| 2022-06-06 | 21.26 | $21.53 | 32935 |
| 2022-06-03 | 21.23 | $21.28 | 16700 |
| 2022-06-02 | 21.22 | $21.50 | 24700 |
| 2022-06-01 | 21.19 | $21.33 | 24700 |
| 2022-05-31 | 21.18 | $21.46 | 39600 |
| 2022-05-27 | 21.15 | $21.62 | 33915 |
| 2022-05-26 | 21.10 | $21.26 | 57416 |
| 2022-05-25 | 21.08 | $20.77 | 46100 |
| 2022-05-24 | 21.11 | $20.98 | 71700 |
| 2022-05-23 | 21.13 | $20.97 | 110621 |
| 2022-05-20 | 21.15 | $20.26 | 47800 |
| 2022-05-19 | 21.24 | $20.07 | 154501 |
| 2022-05-18 | 21.36 | $20.10 | 48000 |
| 2022-05-17 | 21.49 | $20.17 | 75400 |
| 2022-05-16 | 21.63 | $20.03 | 59907 |
| 2022-05-13 | 21.80 | $20.00 | 88520 |
| 2022-05-12 | 21.99 | $20.53 | 65508 |
| 2022-05-11 | 22.15 | $20.70 | 139709 |
| 2022-05-10 | 22.30 | $20.74 | 61900 |
| 2022-05-09 | 22.46 | $21.12 | 216500 |
| 2022-05-06 | 22.60 | $21.52 | 24234 |
| 2022-05-05 | 22.72 | $21.90 | 21800 |
| 2022-05-04 | 22.80 | $22.44 | 38700 |
| 2022-05-03 | 22.84 | $22.30 | 35818 |
| 2022-05-02 | 22.90 | $21.70 | 33000 |
| 2022-04-29 | 23.03 | $21.39 | 60314 |
| 2022-04-28 | 23.20 | $22.36 | 23000 |
| 2022-04-27 | 23.29 | $22.00 | 86936 |
| 2022-04-26 | 23.42 | $22.39 | 28042 |
| 2022-04-25 | 23.53 | $23.11 | 33938 |
| 2022-04-22 | 23.58 | $23.14 | 113900 |
| 2022-04-21 | 23.62 | $23.68 | 19429 |
| 2022-04-20 | 23.62 | $23.95 | 25300 |
| 2022-04-19 | 23.58 | $23.57 | 45207 |
| 2022-04-18 | 23.58 | $23.22 | 17700 |
| 2022-04-14 | 23.62 | $23.03 | 20200 |
| 2022-04-13 | 23.68 | $23.22 | 16400 |
| 2022-04-12 | 23.73 | $22.98 | 38400 |
| 2022-04-11 | 23.81 | $23.10 | 56409 |
| 2022-04-08 | 23.88 | $23.04 | 37146 |
| 2022-04-07 | 23.97 | $22.83 | 39148 |
| 2022-04-06 | 24.09 | $22.95 | 55000 |
| 2022-04-05 | 24.21 | $23.04 | 25200 |
| 2022-04-04 | 24.34 | $23.07 | 18135 |
| 2022-04-01 | 24.47 | $23.49 | 38304 |
| 2022-03-31 | 24.57 | $23.49 | 28210 |
| 2022-03-30 | 24.69 | $23.73 | 29243 |
| 2022-03-29 | 24.79 | $24.34 | 57500 |
| 2022-03-28 | 24.84 | $25.01 | 14600 |
| 2022-03-25 | 24.82 | $25.08 | 36700 |
| 2022-03-24 | 24.79 | $24.62 | 23137 |
| 2022-03-23 | 24.81 | $24.60 | 126011 |
| 2022-03-22 | 24.83 | $24.96 | 26000 |
| 2022-03-21 | 24.82 | $24.62 | 17100 |
| 2022-03-18 | 24.84 | $25.09 | 57500 |
| 2022-03-17 | 24.81 | $25.35 | 28937 |
| 2022-03-16 | 24.75 | $25.13 | 41600 |
| 2022-03-15 | 24.71 | $24.88 | 84637 |
| 2022-03-14 | 24.69 | $25.71 | 39300 |
| 2022-03-11 | 24.59 | $24.71 | 35336 |
| 2022-03-10 | 24.57 | $24.29 | 22912 |
| 2022-03-09 | 24.60 | $24.11 | 32924 |
| 2022-03-08 | 24.66 | $23.65 | 112104 |
| 2022-03-07 | 24.76 | $23.93 | 56038 |
| 2022-03-04 | 24.85 | $24.53 | 18549 |
| 2022-03-03 | 24.88 | $24.88 | 30900 |
| 2022-03-02 | 24.88 | $24.71 | 45509 |
| 2022-03-01 | 24.90 | $23.75 | 67021 |
| 2022-02-28 | 25.02 | $24.12 | 107100 |
| 2022-02-25 | 25.12 | $23.00 | 81100 |
| 2022-02-24 | 25.34 | $21.53 | 85239 |
| 2022-02-23 | 25.74 | $22.05 | 42544 |
| 2022-02-22 | 26.13 | $23.06 | 283209 |
| 2022-02-18 | 26.46 | $25.76 | 19605 |
| 2022-02-17 | 26.53 | $25.75 | 13500 |
| 2022-02-16 | 26.61 | $26.65 | 8400 |
| 2022-02-15 | 26.61 | $26.56 | 11524 |
| 2022-02-14 | 26.61 | $25.97 | 13600 |
| 2022-02-11 | 26.68 | $26.17 | 12900 |
| 2022-02-10 | 26.73 | $26.45 | 20300 |
| 2022-02-09 | 26.76 | $26.45 | 30900 |
| 2022-02-08 | 26.80 | $26.95 | 12300 |
| 2022-02-07 | 26.78 | $26.57 | 14600 |
| 2022-02-04 | 26.80 | $26.57 | 28700 |
| 2022-02-03 | 26.83 | $26.63 | 24000 |
| 2022-02-02 | 26.85 | $26.70 | 23900 |
| 2022-02-01 | 26.86 | $26.67 | 22311 |
| 2022-01-31 | 26.89 | $26.99 | 24334 |
| 2022-01-28 | 26.87 | $26.81 | 30042 |
| 2022-01-27 | 26.88 | $26.85 | 27846 |
| 2022-01-26 | 26.88 | $27.29 | 74800 |
| 2022-01-25 | 26.84 | $28.62 | 84300 |
| 2022-01-24 | 26.65 | $27.11 | 27800 |
| 2022-01-21 | 26.61 | $26.46 | 28600 |
| 2022-01-20 | 26.62 | $26.83 | 26400 |
| 2022-01-19 | 26.60 | $27.16 | 21328 |
| 2022-01-18 | 26.54 | $27.47 | 49500 |
| 2022-01-14 | 26.44 | $27.50 | 45414 |
| 2022-01-13 | 26.33 | $27.81 | 38709 |
| 2022-01-12 | 26.18 | $27.42 | 31300 |
| 2022-01-11 | 26.05 | $27.34 | 28609 |
| 2022-01-10 | 25.91 | $27.20 | 38642 |
| 2022-01-07 | 25.77 | $27.00 | 17400 |
| 2022-01-06 | 25.65 | $26.81 | 21047 |
| 2022-01-05 | 25.52 | $26.01 | 14242 |
| 2022-01-04 | 25.47 | $26.46 | 8700 |
| 2022-01-03 | 25.37 | $26.20 | 16100 |
| 2021-12-31 | 25.28 | $26.20 | 10513 |
| 2021-12-30 | 25.18 | $26.07 | 15500 |
| 2021-12-29 | 25.09 | $25.82 | 12500 |
| 2021-12-28 | 25.01 | $26.27 | 31200 |
| 2021-12-27 | 24.88 | $25.76 | 24914 |
| 2021-12-23 | 24.79 | $25.16 | 16701 |
| 2021-12-22 | 24.75 | $24.79 | 18503 |
| 2021-12-21 | 24.74 | $24.75 | 24200 |
| 2021-12-20 | 24.74 | $24.04 | 24800 |
| 2021-12-17 | 24.82 | $23.86 | 60257 |
| 2021-12-16 | 24.92 | $24.75 | 19215 |
| 2021-12-15 | 24.93 | $24.49 | 18900 |
| 2021-12-14 | 24.98 | $24.18 | 29497 |
| 2021-12-13 | 25.07 | $24.21 | 48925 |
| 2021-12-10 | 25.16 | $24.51 | 16208 |
| 2021-12-09 | 25.22 | $24.32 | 17500 |
| 2021-12-08 | 25.32 | $24.74 | 38300 |
| 2021-12-07 | 25.38 | $25.10 | 22000 |
| 2021-12-06 | 25.41 | $24.42 | 48638 |
| 2021-12-03 | 25.51 | $24.34 | 21718 |
| 2021-12-02 | 25.64 | $25.01 | 33500 |
| 2021-12-01 | 25.70 | $23.88 | 39100 |
| 2021-11-30 | 25.90 | $24.46 | 28500 |
| 2021-11-29 | 26.05 | $24.29 | 18900 |
| 2021-11-26 | 26.23 | $24.65 | 24530 |
| 2021-11-24 | 26.40 | $26.54 | 19137 |
| 2021-11-23 | 26.38 | $26.37 | 28500 |
| 2021-11-22 | 26.38 | $26.51 | 32030 |
| 2021-11-19 | 26.37 | $26.42 | 13729 |
| 2021-11-18 | 26.37 | $26.62 | 20732 |
| 2021-11-17 | 26.34 | $26.34 | 25114 |
| 2021-11-16 | 26.34 | $26.31 | 24474 |
| 2021-11-15 | 26.34 | $26.96 | 17400 |
| 2021-11-12 | 26.28 | $26.78 | 20622 |
| 2021-11-11 | 26.23 | $27.01 | 9908 |
| 2021-11-10 | 26.14 | $26.93 | 13300 |
| 2021-11-09 | 26.06 | $26.77 | 11200 |
| 2021-11-08 | 25.98 | $27.06 | 20200 |
| 2021-11-05 | 25.87 | $26.93 | 35249 |
| 2021-11-04 | 25.76 | $26.66 | 16900 |
| 2021-11-03 | 25.67 | $26.42 | 30908 |
| 2021-11-02 | 25.59 | $25.89 | 14132 |
| 2021-11-01 | 25.55 | $26.32 | 21000 |
| 2021-10-29 | 25.47 | $25.67 | 14100 |
| 2021-10-28 | 25.45 | $25.46 | 20004 |
| 2021-10-27 | 25.45 | $25.15 | 55705 |
| 2021-10-26 | 25.48 | $25.90 | 25635 |
| 2021-10-25 | 25.44 | $26.00 | 22900 |
| 2021-10-22 | 25.38 | $25.60 | 15300 |
| 2021-10-21 | 25.36 | $25.36 | 31200 |
| 2021-10-20 | 25.36 | $25.47 | 33848 |
| 2021-10-19 | 25.35 | $25.51 | 20217 |
| 2021-10-18 | 25.33 | $25.34 | 18500 |
| 2021-10-15 | 25.33 | $25.70 | 53848 |
| 2021-10-14 | 25.29 | $25.77 | 46930 |
| 2021-10-13 | 25.24 | $25.48 | 27641 |
| 2021-10-12 | 25.21 | $25.49 | 19825 |
| 2021-10-11 | 25.18 | $25.37 | 18700 |
| 2021-10-08 | 25.16 | $25.58 | 21000 |
| 2021-10-07 | 25.12 | $25.68 | 27023 |
| 2021-10-06 | 25.06 | $25.72 | 30100 |
| 2021-10-05 | 24.99 | $25.32 | 27400 |
| 2021-10-04 | 24.95 | $25.25 | 30700 |
| 2021-10-01 | 24.92 | $25.44 | 31600 |
| 2021-09-30 | 24.87 | $25.21 | 26606 |
| 2021-09-29 | 24.83 | $25.52 | 13828 |
| 2021-09-28 | 24.76 | $25.10 | 31500 |
| 2021-09-27 | 24.72 | $25.66 | 39600 |
| 2021-09-24 | 24.63 | $25.13 | 19300 |
| 2021-09-23 | 24.57 | $24.81 | 21836 |
| 2021-09-22 | 24.55 | $24.15 | 18648 |
| 2021-09-21 | 24.59 | $23.77 | 14500 |
| 2021-09-20 | 24.68 | $23.78 | 31622 |
| 2021-09-17 | 24.77 | $24.10 | 85103 |
| 2021-09-16 | 24.84 | $24.49 | 24300 |
| 2021-09-15 | 24.88 | $24.91 | 39200 |
| 2021-09-14 | 24.87 | $24.54 | 28500 |
| 2021-09-13 | 24.91 | $24.44 | 30316 |
| 2021-09-10 | 24.96 | $24.39 | 23000 |
| 2021-09-09 | 25.02 | $24.55 | 21900 |
| 2021-09-08 | 25.07 | $24.75 | 27300 |
| 2021-09-07 | 25.10 | $24.77 | 56300 |
| 2021-09-03 | 25.14 | $25.31 | 22521 |
| 2021-09-02 | 25.12 | $25.57 | 37548 |
| 2021-09-01 | 25.07 | $25.61 | 28127 |
| 2021-08-31 | 25.01 | $25.74 | 285149 |
| 2021-08-30 | 24.94 | $25.26 | 29300 |
| 2021-08-27 | 24.90 | $25.36 | 36924 |
| 2021-08-26 | 24.85 | $24.35 | 29505 |
| 2021-08-25 | 24.91 | $25.04 | 13200 |
| 2021-08-24 | 24.89 | $24.99 | 16619 |
| 2021-08-23 | 24.88 | $25.11 | 27607 |
| 2021-08-20 | 24.86 | $25.64 | 38400 |
| 2021-08-19 | 24.78 | $25.43 | 30900 |
| 2021-08-18 | 24.71 | $25.57 | 63319 |
| 2021-08-17 | 24.62 | $25.19 | 85227 |
| 2021-08-16 | 24.56 | $25.34 | 18700 |
| 2021-08-13 | 24.47 | $25.27 | 30309 |
| 2021-08-12 | 24.39 | $25.29 | 21800 |
| 2021-08-11 | 24.29 | $25.41 | 13600 |
| 2021-08-10 | 24.18 | $25.13 | 33600 |
| 2021-08-09 | 24.08 | $25.01 | 23112 |
| 2021-08-06 | 23.98 | $24.71 | 25100 |
| 2021-08-05 | 23.90 | $24.41 | 14307 |
| 2021-08-04 | 23.85 | $23.89 | 30400 |
| 2021-08-03 | 23.84 | $24.23 | 16500 |
| 2021-08-02 | 23.80 | $23.79 | 19500 |
| 2021-07-30 | 23.80 | $23.93 | 21900 |
| 2021-07-29 | 23.79 | $24.34 | 35900 |
| 2021-07-28 | 23.73 | $23.85 | 95321 |
| 2021-07-27 | 23.72 | $23.79 | 16417 |
| 2021-07-26 | 23.71 | $23.93 | 11500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.98
2026-07-22
Close Price
$26.45
Vol: 240300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.01
Average
20.02
Maximum
27.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.98 | $26.45 | 240300 |
| 2026-07-21 | 27.03 | $26.63 | 326831 |
| 2026-07-20 | 27.05 | $26.74 | 177406 |
| 2026-07-17 | 27.07 | $27.06 | 363700 |
| 2026-07-16 | 27.04 | $27.90 | 182300 |
| 2026-07-15 | 26.92 | $27.26 | 216300 |
| 2026-07-14 | 26.84 | $27.09 | 230745 |
| 2026-07-13 | 26.78 | $27.26 | 227074 |
| 2026-07-10 | 26.69 | $26.85 | 138100 |
| 2026-07-09 | 26.62 | $26.68 | 191302 |
| 2026-07-08 | 26.56 | $26.21 | 186761 |
| 2026-07-07 | 26.53 | $26.59 | 196800 |
| 2026-07-06 | 26.46 | $27.28 | 202100 |
| 2026-07-02 | 26.30 | $27.13 | 187900 |
| 2026-07-01 | 26.15 | $27.92 | 271000 |
| 2026-06-30 | 25.89 | $27.42 | 203300 |
| 2026-06-29 | 25.67 | $27.34 | 301800 |
| 2026-06-26 | 25.44 | $27.05 | 754315 |
| 2026-06-25 | 25.22 | $26.55 | 156300 |
| 2026-06-24 | 25.04 | $26.61 | 352900 |
| 2026-06-23 | 24.84 | $25.85 | 283825 |
| 2026-06-22 | 24.70 | $25.50 | 275308 |
| 2026-06-18 | 24.58 | $25.48 | 283800 |
| 2026-06-17 | 24.46 | $24.96 | 229240 |
| 2026-06-16 | 24.38 | $25.71 | 522300 |
| 2026-06-15 | 24.22 | $25.00 | 340107 |
| 2026-06-12 | 24.11 | $24.74 | 178800 |
| 2026-06-11 | 24.03 | $24.50 | 142700 |
| 2026-06-10 | 23.96 | $24.50 | 292600 |
| 2026-06-09 | 23.88 | $24.50 | 207632 |
| 2026-06-08 | 23.80 | $24.25 | 240018 |
| 2026-06-05 | 23.74 | $24.00 | 376200 |
| 2026-06-04 | 23.71 | $23.98 | 154014 |
| 2026-06-03 | 23.69 | $23.52 | 79848 |
| 2026-06-02 | 23.70 | $23.99 | 108429 |
| 2026-06-01 | 23.68 | $23.80 | 114700 |
| 2026-05-29 | 23.67 | $23.92 | 50817 |
| 2026-05-28 | 23.65 | $23.77 | 74342 |
| 2026-05-27 | 23.65 | $23.85 | 68234 |
| 2026-05-26 | 23.64 | $23.90 | 146900 |
| 2026-05-22 | 23.63 | $23.76 | 90600 |
| 2026-05-21 | 23.63 | $23.76 | 48236 |
| 2026-05-20 | 23.64 | $23.62 | 49000 |
| 2026-05-19 | 23.65 | $23.32 | 46948 |
| 2026-05-18 | 23.70 | $23.32 | 34700 |
| 2026-05-15 | 23.75 | $22.93 | 48720 |
| 2026-05-14 | 23.84 | $23.35 | 42605 |
| 2026-05-13 | 23.88 | $23.24 | 55336 |
| 2026-05-12 | 23.93 | $23.55 | 85712 |
| 2026-05-11 | 23.94 | $23.53 | 73741 |
| 2026-05-08 | 23.95 | $24.05 | 47000 |
| 2026-05-07 | 23.90 | $24.19 | 93802 |
| 2026-05-06 | 23.84 | $24.30 | 68406 |
| 2026-05-05 | 23.75 | $24.14 | 40400 |
| 2026-05-04 | 23.67 | $23.89 | 125232 |
| 2026-05-01 | 23.60 | $24.24 | 289742 |
| 2026-04-30 | 23.49 | $24.12 | 204200 |
| 2026-04-29 | 23.38 | $23.87 | 90200 |
| 2026-04-28 | 23.27 | $24.32 | 81030 |
| 2026-04-27 | 23.12 | $24.09 | 63637 |
| 2026-04-24 | 22.96 | $23.63 | 76040 |
| 2026-04-23 | 22.84 | $24.00 | 85300 |
| 2026-04-22 | 22.67 | $24.13 | 111900 |
| 2026-04-21 | 22.48 | $24.18 | 167895 |
| 2026-04-20 | 22.26 | $22.93 | 55597 |
| 2026-04-17 | 22.15 | $22.87 | 62300 |
| 2026-04-16 | 22.04 | $22.29 | 49636 |
| 2026-04-15 | 21.98 | $22.32 | 27600 |
| 2026-04-14 | 21.90 | $22.63 | 36100 |
| 2026-04-13 | 21.79 | $22.61 | 31128 |
| 2026-04-10 | 21.67 | $22.63 | 57715 |
| 2026-04-09 | 21.54 | $22.75 | 170700 |
| 2026-04-08 | 21.39 | $22.30 | 136224 |
| 2026-04-07 | 21.28 | $21.88 | 43120 |
| 2026-04-06 | 21.20 | $21.85 | 27843 |
| 2026-04-02 | 21.13 | $21.67 | 46700 |
| 2026-04-01 | 21.07 | $21.55 | 35047 |
| 2026-03-31 | 21.03 | $21.37 | 40000 |
| 2026-03-30 | 21.00 | $21.28 | 66500 |
| 2026-03-27 | 20.99 | $20.88 | 52600 |
| 2026-03-26 | 21.02 | $21.15 | 64735 |
| 2026-03-25 | 21.02 | $21.15 | 38744 |
| 2026-03-24 | 21.04 | $21.16 | 45101 |
| 2026-03-23 | 21.05 | $21.22 | 54900 |
| 2026-03-20 | 21.07 | $20.43 | 126000 |
| 2026-03-19 | 21.16 | $20.72 | 135256 |
| 2026-03-18 | 21.24 | $20.48 | 47905 |
| 2026-03-17 | 21.34 | $20.91 | 43400 |
| 2026-03-16 | 21.42 | $20.99 | 26523 |
| 2026-03-13 | 21.49 | $20.93 | 88800 |
| 2026-03-12 | 21.57 | $20.84 | 43719 |
| 2026-03-11 | 21.66 | $20.89 | 53715 |
| 2026-03-10 | 21.76 | $21.14 | 47400 |
| 2026-03-09 | 21.84 | $21.08 | 84100 |
| 2026-03-06 | 21.93 | $21.38 | 105400 |
| 2026-03-05 | 21.99 | $21.77 | 112623 |
| 2026-03-04 | 22.01 | $22.20 | 110100 |
| 2026-03-03 | 21.99 | $21.63 | 84035 |
| 2026-03-02 | 22.02 | $21.77 | 76744 |
| 2026-02-27 | 22.03 | $21.50 | 116700 |
| 2026-02-26 | 22.07 | $22.22 | 73438 |
| 2026-02-25 | 22.03 | $22.43 | 85940 |
| 2026-02-24 | 21.96 | $21.90 | 103233 |
| 2026-02-23 | 21.94 | $21.95 | 103123 |
| 2026-02-20 | 21.92 | $22.20 | 26044 |
| 2026-02-19 | 21.87 | $22.06 | 53522 |
| 2026-02-18 | 21.83 | $22.09 | 84849 |
| 2026-02-17 | 21.79 | $22.15 | 50200 |
| 2026-02-13 | 21.74 | $22.33 | 32500 |
| 2026-02-12 | 21.67 | $22.29 | 59600 |
| 2026-02-11 | 21.60 | $22.00 | 64725 |
| 2026-02-10 | 21.55 | $22.06 | 79201 |
| 2026-02-09 | 21.50 | $22.01 | 61844 |
| 2026-02-06 | 21.44 | $22.06 | 104100 |
| 2026-02-05 | 21.38 | $21.72 | 74774 |
| 2026-02-04 | 21.34 | $21.76 | 60620 |
| 2026-02-03 | 21.30 | $21.50 | 57100 |
| 2026-02-02 | 21.28 | $21.34 | 55930 |
| 2026-01-30 | 21.26 | $20.74 | 69343 |
| 2026-01-29 | 21.31 | $20.53 | 44625 |
| 2026-01-28 | 21.37 | $20.35 | 71300 |
| 2026-01-27 | 21.46 | $21.41 | 83616 |
| 2026-01-26 | 21.45 | $21.57 | 62341 |
| 2026-01-23 | 21.41 | $21.42 | 39248 |
| 2026-01-22 | 21.39 | $22.21 | 51300 |
| 2026-01-21 | 21.30 | $22.33 | 108900 |
| 2026-01-20 | 21.19 | $21.24 | 74700 |
| 2026-01-16 | 21.19 | $21.56 | 47700 |
| 2026-01-15 | 21.16 | $21.86 | 88636 |
| 2026-01-14 | 21.10 | $21.53 | 64200 |
| 2026-01-13 | 21.08 | $21.35 | 30000 |
| 2026-01-12 | 21.08 | $21.21 | 27600 |
| 2026-01-09 | 21.10 | $20.98 | 23800 |
| 2026-01-08 | 21.14 | $21.15 | 42100 |
| 2026-01-07 | 21.17 | $20.61 | 23227 |
| 2026-01-06 | 21.25 | $20.83 | 51000 |
| 2026-01-05 | 21.32 | $20.95 | 30256 |
| 2026-01-02 | 21.37 | $20.48 | 79600 |
| 2025-12-31 | 21.47 | $20.64 | 31500 |
| 2025-12-30 | 21.55 | $20.81 | 38400 |
| 2025-12-29 | 21.62 | $21.00 | 21103 |
| 2025-12-26 | 21.66 | $21.08 | 19700 |
| 2025-12-24 | 21.69 | $21.29 | 20900 |
| 2025-12-23 | 21.69 | $21.46 | 39100 |
| 2025-12-22 | 21.67 | $21.63 | 62300 |
| 2025-12-19 | 21.62 | $21.70 | 172603 |
| 2025-12-18 | 21.55 | $22.35 | 73900 |
| 2025-12-17 | 21.41 | $22.22 | 32800 |
| 2025-12-16 | 21.26 | $22.22 | 54832 |
| 2025-12-15 | 21.09 | $22.28 | 49000 |
| 2025-12-12 | 20.90 | $22.05 | 58700 |
| 2025-12-11 | 20.72 | $22.18 | 60800 |
| 2025-12-10 | 20.52 | $21.93 | 120935 |
| 2025-12-09 | 20.32 | $21.19 | 24929 |
| 2025-12-08 | 20.19 | $21.17 | 63122 |
| 2025-12-05 | 20.05 | $21.37 | 62000 |
| 2025-12-04 | 19.88 | $21.24 | 62400 |
| 2025-12-03 | 19.71 | $21.07 | 74300 |
| 2025-12-02 | 19.54 | $20.19 | 42333 |
| 2025-12-01 | 19.46 | $20.31 | 49804 |
| 2025-11-28 | 19.35 | $19.81 | 25013 |
| 2025-11-26 | 19.29 | $20.04 | 49400 |
| 2025-11-25 | 19.20 | $19.95 | 54149 |
| 2025-11-24 | 19.12 | $19.47 | 74200 |
| 2025-11-21 | 19.08 | $19.63 | 88914 |
| 2025-11-20 | 19.03 | $18.99 | 54502 |
| 2025-11-19 | 19.03 | $18.92 | 47706 |
| 2025-11-18 | 19.05 | $18.61 | 32241 |
| 2025-11-17 | 19.09 | $18.74 | 41245 |
| 2025-11-14 | 19.12 | $19.26 | 31500 |
| 2025-11-13 | 19.09 | $19.32 | 81944 |
| 2025-11-12 | 19.04 | $19.29 | 26508 |
| 2025-11-11 | 18.98 | $19.33 | 32900 |
| 2025-11-10 | 18.92 | $19.37 | 51447 |
| 2025-11-07 | 18.84 | $19.05 | 50100 |
| 2025-11-06 | 18.79 | $18.88 | 39905 |
| 2025-11-05 | 18.74 | $18.97 | 24011 |
| 2025-11-04 | 18.69 | $18.70 | 52600 |
| 2025-11-03 | 18.65 | $18.87 | 31916 |
| 2025-10-31 | 18.60 | $18.63 | 40900 |
| 2025-10-30 | 18.57 | $18.98 | 129138 |
| 2025-10-29 | 18.50 | $19.16 | 47800 |
| 2025-10-28 | 18.41 | $19.39 | 34000 |
| 2025-10-27 | 18.30 | $19.53 | 50326 |
| 2025-10-24 | 18.17 | $19.40 | 41900 |
| 2025-10-23 | 18.05 | $18.98 | 75100 |
| 2025-10-22 | 17.97 | $19.05 | 69818 |
| 2025-10-21 | 17.89 | $18.80 | 84082 |
| 2025-10-20 | 17.83 | $17.61 | 42047 |
| 2025-10-17 | 17.89 | $17.03 | 72316 |
| 2025-10-16 | 18.02 | $16.83 | 38341 |
| 2025-10-15 | 18.19 | $17.86 | 20300 |
| 2025-10-14 | 18.26 | $18.04 | 30603 |
| 2025-10-13 | 18.32 | $17.39 | 35400 |
| 2025-10-10 | 18.45 | $17.27 | 41400 |
| 2025-10-09 | 18.60 | $17.79 | 34018 |
| 2025-10-08 | 18.71 | $18.12 | 18300 |
| 2025-10-07 | 18.80 | $18.21 | 26103 |
| 2025-10-06 | 18.88 | $18.39 | 36700 |
| 2025-10-03 | 18.95 | $18.49 | 41220 |
| 2025-10-02 | 19.03 | $18.22 | 33200 |
| 2025-10-01 | 19.13 | $18.32 | 28007 |
| 2025-09-30 | 19.23 | $18.76 | 33508 |
| 2025-09-29 | 19.30 | $18.66 | 20400 |
| 2025-09-26 | 19.38 | $19.06 | 21800 |
| 2025-09-25 | 19.44 | $19.07 | 21112 |
| 2025-09-24 | 19.49 | $19.32 | 38614 |
| 2025-09-23 | 19.53 | $19.29 | 37900 |
| 2025-09-22 | 19.58 | $19.46 | 44719 |
| 2025-09-19 | 19.62 | $19.45 | 129102 |
| 2025-09-18 | 19.66 | $19.96 | 68011 |
| 2025-09-17 | 19.65 | $18.97 | 43800 |
| 2025-09-16 | 19.73 | $19.22 | 43746 |
| 2025-09-15 | 19.79 | $19.24 | 23800 |
| 2025-09-12 | 19.85 | $19.27 | 30046 |
| 2025-09-11 | 19.91 | $19.62 | 57500 |
| 2025-09-10 | 19.94 | $19.29 | 24900 |
| 2025-09-09 | 20.00 | $19.60 | 28100 |
| 2025-09-08 | 20.03 | $19.91 | 34100 |
| 2025-09-05 | 20.02 | $19.91 | 43800 |
| 2025-09-04 | 20.00 | $19.99 | 38000 |
| 2025-09-03 | 19.96 | $19.90 | 42948 |
| 2025-09-02 | 19.93 | $19.97 | 52600 |
| 2025-08-29 | 19.89 | $20.23 | 40300 |
| 2025-08-28 | 19.81 | $20.57 | 60944 |
| 2025-08-27 | 19.69 | $20.51 | 43000 |
| 2025-08-26 | 19.56 | $20.49 | 40101 |
| 2025-08-25 | 19.42 | $20.44 | 29300 |
| 2025-08-22 | 19.29 | $20.48 | 94215 |
| 2025-08-21 | 19.14 | $19.49 | 38400 |
| 2025-08-20 | 19.09 | $19.49 | 38317 |
| 2025-08-19 | 19.03 | $19.56 | 43300 |
| 2025-08-18 | 18.97 | $19.44 | 20805 |
| 2025-08-15 | 18.91 | $19.35 | 92000 |
| 2025-08-14 | 18.85 | $19.76 | 30148 |
| 2025-08-13 | 18.75 | $19.85 | 55013 |
| 2025-08-12 | 18.63 | $19.52 | 71545 |
| 2025-08-11 | 18.54 | $18.53 | 43314 |
| 2025-08-08 | 18.54 | $18.43 | 55700 |
| 2025-08-07 | 18.55 | $18.21 | 80600 |
| 2025-08-06 | 18.59 | $18.61 | 87400 |
| 2025-08-05 | 18.58 | $18.94 | 112129 |
| 2025-08-04 | 18.55 | $18.24 | 120200 |
| 2025-08-01 | 18.58 | $17.94 | 75749 |
| 2025-07-31 | 18.65 | $18.11 | 79500 |
| 2025-07-30 | 18.69 | $18.50 | 101700 |
| 2025-07-29 | 18.70 | $18.81 | 108300 |
| 2025-07-28 | 18.67 | $18.91 | 198100 |
| 2025-07-25 | 18.63 | $18.95 | 160500 |
| 2025-07-24 | 18.57 | $19.10 | 110500 |
| 2025-07-23 | 18.49 | $19.40 | 161400 |
| 2025-07-22 | 18.36 | $18.97 | 262714 |
| 2025-07-21 | 18.27 | $18.25 | 89862 |
| 2025-07-18 | 18.24 | $18.26 | 93502 |
| 2025-07-17 | 18.20 | $18.36 | 117914 |
| 2025-07-16 | 18.14 | $18.17 | 62000 |
| 2025-07-15 | 18.08 | $18.00 | 91200 |
| 2025-07-14 | 18.04 | $18.75 | 57900 |
| 2025-07-11 | 17.91 | $18.50 | 51800 |
| 2025-07-10 | 17.81 | $18.86 | 100310 |
| 2025-07-09 | 17.66 | $18.78 | 65849 |
| 2025-07-08 | 17.52 | $18.70 | 95932 |
| 2025-07-07 | 17.37 | $18.31 | 78400 |
| 2025-07-03 | 17.26 | $18.50 | 42609 |
| 2025-07-02 | 17.12 | $18.35 | 144000 |
| 2025-07-01 | 16.98 | $17.82 | 161900 |
| 2025-06-30 | 16.89 | $17.21 | 94700 |
| 2025-06-27 | 16.86 | $17.24 | 125100 |
| 2025-06-26 | 16.82 | $17.29 | 33600 |
| 2025-06-25 | 16.77 | $16.88 | 44900 |
| 2025-06-24 | 16.76 | $17.08 | 54230 |
| 2025-06-23 | 16.73 | $16.90 | 59500 |
| 2025-06-20 | 16.71 | $16.48 | 114604 |
| 2025-06-18 | 16.73 | $16.16 | 33642 |
| 2025-06-17 | 16.78 | $16.02 | 39600 |
| 2025-06-16 | 16.86 | $16.28 | 101200 |
| 2025-06-13 | 16.91 | $16.49 | 45300 |
| 2025-06-12 | 16.95 | $17.15 | 32400 |
| 2025-06-11 | 16.92 | $17.39 | 56523 |
| 2025-06-10 | 16.87 | $17.64 | 58007 |
| 2025-06-09 | 16.79 | $17.38 | 41900 |
| 2025-06-06 | 16.72 | $17.07 | 61513 |
| 2025-06-05 | 16.69 | $16.57 | 40900 |
| 2025-06-04 | 16.69 | $16.82 | 32604 |
| 2025-06-03 | 16.67 | $16.91 | 19700 |
| 2025-06-02 | 16.63 | $16.67 | 29914 |
| 2025-05-30 | 16.61 | $16.98 | 41844 |
| 2025-05-29 | 16.56 | $16.42 | 16500 |
| 2025-05-28 | 16.55 | $16.29 | 28642 |
| 2025-05-27 | 16.56 | $16.70 | 39634 |
| 2025-05-23 | 16.52 | $16.13 | 41800 |
| 2025-05-22 | 16.53 | $16.31 | 46600 |
| 2025-05-21 | 16.52 | $16.47 | 51600 |
| 2025-05-20 | 16.50 | $17.15 | 32540 |
| 2025-05-19 | 16.40 | $17.15 | 60300 |
| 2025-05-16 | 16.29 | $17.00 | 36907 |
| 2025-05-15 | 16.19 | $17.11 | 21401 |
| 2025-05-14 | 16.07 | $17.06 | 37615 |
| 2025-05-13 | 15.94 | $16.95 | 30700 |
| 2025-05-12 | 15.82 | $16.77 | 49100 |
| 2025-05-09 | 15.71 | $15.89 | 11700 |
| 2025-05-08 | 15.68 | $16.07 | 27848 |
| 2025-05-07 | 15.63 | $15.82 | 25700 |
| 2025-05-06 | 15.61 | $15.75 | 26200 |
| 2025-05-05 | 15.58 | $15.77 | 87700 |
| 2025-05-02 | 15.56 | $15.84 | 25010 |
| 2025-05-01 | 15.53 | $15.18 | 30805 |
| 2025-04-30 | 15.56 | $15.58 | 33436 |
| 2025-04-29 | 15.57 | $15.94 | 41501 |
| 2025-04-28 | 15.54 | $15.65 | 27648 |
| 2025-04-25 | 15.54 | $15.82 | 21941 |
| 2025-04-24 | 15.54 | $15.88 | 40900 |
| 2025-04-23 | 15.53 | $15.77 | 24829 |
| 2025-04-22 | 15.54 | $15.62 | 21228 |
| 2025-04-21 | 15.56 | $14.98 | 26424 |
| 2025-04-17 | 15.66 | $15.08 | 22723 |
| 2025-04-16 | 15.76 | $15.36 | 27810 |
| 2025-04-15 | 15.84 | $15.28 | 27700 |
| 2025-04-14 | 15.94 | $15.27 | 27500 |
| 2025-04-11 | 16.04 | $15.34 | 26423 |
| 2025-04-10 | 16.15 | $15.45 | 37500 |
| 2025-04-09 | 16.25 | $16.04 | 42110 |
| 2025-04-08 | 16.30 | $15.21 | 35331 |
| 2025-04-07 | 16.44 | $15.40 | 43318 |
| 2025-04-04 | 16.57 | $15.63 | 72823 |
| 2025-04-03 | 16.68 | $15.48 | 48203 |
| 2025-04-02 | 16.82 | $16.55 | 22114 |
| 2025-04-01 | 16.86 | $16.50 | 27200 |
| 2025-03-31 | 16.90 | $16.50 | 22828 |
| 2025-03-28 | 16.96 | $16.64 | 36211 |
| 2025-03-27 | 17.00 | $16.99 | 27239 |
| 2025-03-26 | 17.02 | $16.99 | 25900 |
| 2025-03-25 | 17.03 | $16.66 | 25303 |
| 2025-03-24 | 17.08 | $17.06 | 21045 |
| 2025-03-21 | 17.10 | $16.65 | 109400 |
| 2025-03-20 | 17.15 | $17.07 | 15744 |
| 2025-03-19 | 17.17 | $17.36 | 20900 |
| 2025-03-18 | 17.16 | $17.09 | 25500 |
| 2025-03-17 | 17.18 | $17.02 | 27138 |
| 2025-03-14 | 17.21 | $16.95 | 24400 |
| 2025-03-13 | 17.25 | $16.81 | 19004 |
| 2025-03-12 | 17.31 | $16.93 | 26100 |
| 2025-03-11 | 17.36 | $16.79 | 47314 |
| 2025-03-10 | 17.44 | $16.90 | 39711 |
| 2025-03-07 | 17.51 | $17.40 | 23812 |
| 2025-03-06 | 17.54 | $17.43 | 26900 |
| 2025-03-05 | 17.58 | $17.50 | 50900 |
| 2025-03-04 | 17.61 | $17.43 | 48220 |
| 2025-03-03 | 17.65 | $17.43 | 24401 |
| 2025-02-28 | 17.71 | $17.71 | 16900 |
| 2025-02-27 | 17.74 | $17.50 | 18900 |
| 2025-02-26 | 17.80 | $17.58 | 25403 |
| 2025-02-25 | 17.86 | $17.46 | 39933 |
| 2025-02-24 | 17.95 | $17.10 | 36900 |
| 2025-02-21 | 18.08 | $17.25 | 42825 |
| 2025-02-20 | 18.21 | $17.45 | 23400 |
| 2025-02-19 | 18.33 | $17.65 | 16741 |
| 2025-02-18 | 18.45 | $17.68 | 21206 |
| 2025-02-14 | 18.57 | $17.69 | 44900 |
| 2025-02-13 | 18.71 | $17.62 | 54349 |
| 2025-02-12 | 18.86 | $17.93 | 23737 |
| 2025-02-11 | 18.99 | $18.47 | 22300 |
| 2025-02-10 | 19.07 | $18.26 | 31425 |
| 2025-02-07 | 19.18 | $18.57 | 35100 |
| 2025-02-06 | 19.26 | $18.94 | 34900 |
| 2025-02-05 | 19.31 | $18.66 | 44223 |
| 2025-02-04 | 19.39 | $18.55 | 38200 |
| 2025-02-03 | 19.49 | $18.53 | 84119 |
| 2025-01-31 | 19.61 | $18.81 | 77306 |
| 2025-01-30 | 19.70 | $19.38 | 50247 |
| 2025-01-29 | 19.75 | $19.47 | 141804 |
| 2025-01-28 | 19.79 | $19.40 | 50345 |
| 2025-01-27 | 19.85 | $19.61 | 106919 |
| 2025-01-24 | 19.89 | $19.55 | 118200 |
| 2025-01-23 | 19.95 | $19.80 | 34730 |
| 2025-01-22 | 19.99 | $20.09 | 46300 |
| 2025-01-21 | 20.02 | $20.50 | 45246 |
| 2025-01-17 | 20.00 | $20.09 | 26100 |
| 2025-01-16 | 20.04 | $20.06 | 43100 |
| 2025-01-15 | 20.10 | $19.97 | 26536 |
| 2025-01-14 | 20.18 | $19.34 | 25229 |
| 2025-01-13 | 20.34 | $18.94 | 28600 |
| 2025-01-10 | 20.56 | $18.73 | 44800 |
| 2025-01-08 | 20.82 | $19.94 | 36100 |
| 2025-01-07 | 20.98 | $19.81 | 75300 |
| 2025-01-06 | 21.17 | $20.15 | 31400 |
| 2025-01-03 | 21.35 | $20.35 | 22200 |
| 2025-01-02 | 21.53 | $20.15 | 30001 |
| 2024-12-31 | 21.74 | $20.49 | 48632 |
| 2024-12-30 | 21.93 | $20.76 | 27500 |
| 2024-12-27 | 22.12 | $20.79 | 26700 |
| 2024-12-26 | 22.32 | $21.24 | 16222 |
| 2024-12-24 | 22.49 | $21.14 | 33611 |
| 2024-12-23 | 22.68 | $21.00 | 41103 |
| 2024-12-20 | 22.90 | $21.32 | 129700 |
| 2024-12-19 | 23.11 | $21.34 | 43000 |
| 2024-12-18 | 23.33 | $21.46 | 47900 |
| 2024-12-17 | 23.55 | $22.86 | 32119 |
| 2024-12-16 | 23.63 | $23.38 | 18628 |
| 2024-12-13 | 23.68 | $23.20 | 22400 |
| 2024-12-12 | 23.75 | $23.31 | 23548 |
| 2024-12-11 | 23.81 | $23.48 | 41335 |
| 2024-12-10 | 23.87 | $23.41 | 40300 |
| 2024-12-09 | 23.94 | $23.18 | 35418 |
| 2024-12-06 | 24.03 | $23.53 | 31609 |
| 2024-12-05 | 24.10 | $23.89 | 25500 |
| 2024-12-04 | 24.13 | $24.06 | 25700 |
| 2024-12-03 | 24.14 | $23.71 | 25700 |
| 2024-12-02 | 24.18 | $23.91 | 33642 |
| 2024-11-29 | 24.18 | $23.86 | 22400 |
| 2024-11-27 | 24.19 | $23.92 | 24946 |
| 2024-11-26 | 24.18 | $24.21 | 32532 |
| 2024-11-25 | 24.14 | $24.63 | 142543 |
| 2024-11-22 | 24.05 | $24.38 | 39800 |
| 2024-11-21 | 23.98 | $24.19 | 30600 |
| 2024-11-20 | 23.91 | $23.77 | 30400 |
| 2024-11-19 | 23.88 | $24.00 | 52100 |
| 2024-11-18 | 23.83 | $23.93 | 51516 |
| 2024-11-15 | 23.78 | $24.39 | 48212 |
| 2024-11-14 | 23.68 | $24.83 | 52521 |
| 2024-11-13 | 23.54 | $24.61 | 73408 |
| 2024-11-12 | 23.41 | $24.79 | 121329 |
| 2024-11-11 | 23.27 | $24.81 | 85500 |
| 2024-11-08 | 23.12 | $24.30 | 32914 |
| 2024-11-07 | 23.01 | $24.05 | 46028 |
| 2024-11-06 | 22.92 | $24.50 | 239547 |
| 2024-11-05 | 22.78 | $22.47 | 19100 |
| 2024-11-04 | 22.83 | $21.86 | 30034 |
| 2024-11-01 | 22.95 | $22.10 | 21400 |
| 2024-10-31 | 23.04 | $22.20 | 18200 |
| 2024-10-30 | 23.12 | $23.00 | 21800 |
| 2024-10-29 | 23.12 | $22.90 | 23846 |
| 2024-10-28 | 23.13 | $22.98 | 26900 |
| 2024-10-25 | 23.13 | $22.13 | 14633 |
| 2024-10-24 | 23.22 | $22.71 | 21015 |
| 2024-10-23 | 23.25 | $23.00 | 25428 |
| 2024-10-22 | 23.25 | $22.80 | 48013 |
| 2024-10-21 | 23.27 | $23.22 | 57104 |
| 2024-10-18 | 23.25 | $23.94 | 33500 |
| 2024-10-17 | 23.16 | $24.43 | 53737 |
| 2024-10-16 | 23.02 | $24.30 | 53745 |
| 2024-10-15 | 22.88 | $23.98 | 114900 |
| 2024-10-14 | 22.78 | $23.58 | 44305 |
| 2024-10-11 | 22.71 | $23.31 | 79537 |
| 2024-10-10 | 22.66 | $22.63 | 21723 |
| 2024-10-09 | 22.68 | $22.80 | 12436 |
| 2024-10-08 | 22.68 | $22.49 | 20020 |
| 2024-10-07 | 22.70 | $22.47 | 18448 |
| 2024-10-04 | 22.72 | $22.51 | 21900 |
| 2024-10-03 | 22.74 | $22.18 | 23700 |
| 2024-10-02 | 22.79 | $22.15 | 23700 |
| 2024-10-01 | 22.84 | $22.18 | 34300 |
| 2024-09-30 | 22.88 | $23.02 | 45221 |
| 2024-09-27 | 22.85 | $22.73 | 25700 |
| 2024-09-26 | 22.85 | $22.78 | 51600 |
| 2024-09-25 | 22.84 | $22.65 | 43400 |
| 2024-09-24 | 22.84 | $22.86 | 38000 |
| 2024-09-23 | 22.82 | $23.19 | 41115 |
| 2024-09-20 | 22.77 | $23.49 | 209040 |
| 2024-09-19 | 22.68 | $23.77 | 62100 |
| 2024-09-18 | 22.56 | $23.28 | 72438 |
| 2024-09-17 | 22.48 | $23.34 | 138500 |
| 2024-09-16 | 22.38 | $23.16 | 58600 |
| 2024-09-13 | 22.30 | $22.90 | 29815 |
| 2024-09-12 | 22.24 | $22.33 | 47100 |
| 2024-09-11 | 22.23 | $21.90 | 39800 |
| 2024-09-10 | 22.26 | $22.03 | 24700 |
| 2024-09-09 | 22.27 | $21.72 | 40400 |
| 2024-09-06 | 22.30 | $21.76 | 39805 |
| 2024-09-05 | 22.33 | $22.09 | 23400 |
| 2024-09-04 | 22.33 | $22.19 | 22000 |
| 2024-09-03 | 22.31 | $22.52 | 28301 |
| 2024-08-30 | 22.25 | $22.96 | 18521 |
| 2024-08-29 | 22.14 | $22.72 | 31828 |
| 2024-08-28 | 22.05 | $22.76 | 24337 |
| 2024-08-27 | 21.96 | $22.54 | 21100 |
| 2024-08-26 | 21.89 | $22.73 | 57221 |
| 2024-08-23 | 21.81 | $22.98 | 131643 |
| 2024-08-22 | 21.71 | $21.88 | 22100 |
| 2024-08-21 | 21.72 | $21.80 | 25504 |
| 2024-08-20 | 21.73 | $21.82 | 40000 |
| 2024-08-19 | 21.75 | $22.42 | 39038 |
| 2024-08-16 | 21.71 | $21.99 | 59400 |
| 2024-08-15 | 21.71 | $21.88 | 52900 |
| 2024-08-14 | 21.72 | $21.41 | 28833 |
| 2024-08-13 | 21.78 | $21.43 | 47200 |
| 2024-08-12 | 21.84 | $21.01 | 49127 |
| 2024-08-09 | 21.93 | $21.27 | 54036 |
| 2024-08-08 | 22.00 | $21.27 | 37025 |
| 2024-08-07 | 22.05 | $21.03 | 61942 |
| 2024-08-06 | 22.13 | $21.01 | 48224 |
| 2024-08-05 | 22.19 | $21.00 | 100800 |
| 2024-08-02 | 22.24 | $21.30 | 82641 |
| 2024-08-01 | 22.25 | $22.24 | 79400 |
| 2024-07-31 | 22.15 | $23.07 | 106600 |
| 2024-07-30 | 21.95 | $23.78 | 130130 |
| 2024-07-29 | 21.66 | $22.74 | 59005 |
| 2024-07-26 | 21.45 | $23.42 | 96310 |
| 2024-07-25 | 21.15 | $23.18 | 81900 |
| 2024-07-24 | 20.84 | $22.41 | 196243 |
| 2024-07-23 | 20.59 | $22.35 | 118400 |
| 2024-07-22 | 20.32 | $22.36 | 85502 |
| 2024-07-19 | 20.03 | $21.67 | 55414 |
| 2024-07-18 | 19.78 | $21.78 | 89420 |
| 2024-07-17 | 19.49 | $22.12 | 103128 |
| 2024-07-16 | 19.16 | $21.70 | 186634 |
| 2024-07-15 | 18.83 | $20.68 | 117800 |
| 2024-07-12 | 18.60 | $19.67 | 127200 |
| 2024-07-11 | 18.44 | $19.88 | 169802 |
| 2024-07-10 | 18.26 | $19.10 | 68700 |
| 2024-07-09 | 18.14 | $18.78 | 21300 |
| 2024-07-08 | 18.04 | $18.41 | 29200 |
| 2024-07-05 | 17.97 | $18.08 | 57600 |
| 2024-07-03 | 17.94 | $18.64 | 26300 |
| 2024-07-02 | 17.84 | $18.89 | 19344 |
| 2024-07-01 | 17.72 | $18.80 | 50600 |
| 2024-06-28 | 17.61 | $18.81 | 326316 |
| 2024-06-27 | 17.49 | $18.14 | 36900 |
| 2024-06-26 | 17.43 | $17.73 | 36200 |
| 2024-06-25 | 17.42 | $17.61 | 35900 |
| 2024-06-24 | 17.43 | $17.65 | 42002 |
| 2024-06-21 | 17.44 | $17.20 | 80900 |
| 2024-06-20 | 17.49 | $17.15 | 52724 |
| 2024-06-18 | 17.56 | $17.20 | 53800 |
| 2024-06-17 | 17.64 | $17.13 | 23900 |
| 2024-06-14 | 17.73 | $17.06 | 63946 |
| 2024-06-13 | 17.83 | $17.33 | 31700 |
| 2024-06-12 | 17.92 | $17.78 | 202500 |
| 2024-06-11 | 17.96 | $17.00 | 124400 |
| 2024-06-10 | 18.09 | $17.28 | 17600 |
| 2024-06-07 | 18.20 | $17.52 | 27800 |
| 2024-06-06 | 18.29 | $17.56 | 35713 |
| 2024-06-05 | 18.38 | $17.54 | 45400 |
| 2024-06-04 | 18.48 | $17.56 | 52600 |
| 2024-06-03 | 18.58 | $18.07 | 32700 |
| 2024-05-31 | 18.64 | $18.37 | 30800 |
| 2024-05-30 | 18.66 | $18.52 | 22300 |
| 2024-05-29 | 18.67 | $18.23 | 35600 |
| 2024-05-28 | 18.70 | $18.65 | 39506 |
| 2024-05-24 | 18.69 | $18.67 | 34300 |
| 2024-05-23 | 18.68 | $18.38 | 32200 |
| 2024-05-22 | 18.69 | $18.84 | 49711 |
| 2024-05-21 | 18.65 | $19.12 | 37844 |
| 2024-05-20 | 18.59 | $18.89 | 61800 |
| 2024-05-17 | 18.54 | $19.07 | 68100 |
| 2024-05-16 | 18.47 | $18.71 | 52400 |
| 2024-05-15 | 18.42 | $18.69 | 20000 |
| 2024-05-14 | 18.37 | $18.67 | 46000 |
| 2024-05-13 | 18.31 | $18.53 | 24400 |
| 2024-05-10 | 18.26 | $18.73 | 18200 |
| 2024-05-09 | 18.18 | $18.75 | 37902 |
| 2024-05-08 | 18.09 | $18.85 | 55449 |
| 2024-05-07 | 17.98 | $18.48 | 65004 |
| 2024-05-06 | 17.90 | $18.48 | 63344 |
| 2024-05-03 | 17.82 | $18.23 | 26700 |
| 2024-05-02 | 17.75 | $18.12 | 55600 |
| 2024-05-01 | 17.70 | $17.89 | 59500 |
| 2024-04-30 | 17.66 | $17.76 | 38604 |
| 2024-04-29 | 17.63 | $17.80 | 65117 |
| 2024-04-26 | 17.60 | $18.06 | 31200 |
| 2024-04-25 | 17.54 | $18.07 | 59100 |
| 2024-04-24 | 17.48 | $18.50 | 55900 |
| 2024-04-23 | 17.38 | $18.25 | 49905 |
| 2024-04-22 | 17.29 | $18.26 | 64000 |
| 2024-04-19 | 17.20 | $17.83 | 59000 |
| 2024-04-18 | 17.15 | $16.95 | 44108 |
| 2024-04-17 | 17.19 | $16.65 | 29500 |
| 2024-04-16 | 17.26 | $16.77 | 27812 |
| 2024-04-15 | 17.32 | $16.92 | 17700 |
| 2024-04-12 | 17.36 | $17.09 | 29700 |
| 2024-04-11 | 17.39 | $17.02 | 53721 |
| 2024-04-10 | 17.42 | $16.81 | 48800 |
| 2024-04-09 | 17.48 | $17.40 | 17400 |
| 2024-04-08 | 17.48 | $17.60 | 31200 |
| 2024-04-05 | 17.46 | $17.46 | 18900 |
| 2024-04-04 | 17.46 | $17.68 | 36114 |
| 2024-04-03 | 17.43 | $17.35 | 31100 |
| 2024-04-02 | 17.44 | $17.09 | 20000 |
| 2024-04-01 | 17.47 | $17.46 | 17500 |
| 2024-03-28 | 17.47 | $18.01 | 46627 |
| 2024-03-27 | 17.41 | $17.90 | 48600 |
| 2024-03-26 | 17.35 | $17.29 | 16118 |
| 2024-03-25 | 17.35 | $17.41 | 20940 |
| 2024-03-22 | 17.34 | $17.44 | 21541 |
| 2024-03-21 | 17.32 | $17.95 | 61900 |
| 2024-03-20 | 17.25 | $17.75 | 35539 |
| 2024-03-19 | 17.20 | $16.95 | 37200 |
| 2024-03-18 | 17.23 | $16.89 | 32622 |
| 2024-03-15 | 17.27 | $17.16 | 141400 |
| 2024-03-14 | 17.29 | $16.80 | 56300 |
| 2024-03-13 | 17.36 | $17.20 | 22600 |
| 2024-03-12 | 17.38 | $17.32 | 16624 |
| 2024-03-11 | 17.39 | $17.41 | 20700 |
| 2024-03-08 | 17.40 | $17.67 | 21400 |
| 2024-03-07 | 17.39 | $17.68 | 19100 |
| 2024-03-06 | 17.37 | $17.60 | 46500 |
| 2024-03-05 | 17.35 | $17.37 | 21900 |
| 2024-03-04 | 17.36 | $17.16 | 22200 |
| 2024-03-01 | 17.39 | $17.27 | 22000 |
| 2024-02-29 | 17.41 | $17.22 | 103700 |
| 2024-02-28 | 17.44 | $16.71 | 18905 |
| 2024-02-27 | 17.53 | $16.78 | 41218 |
| 2024-02-26 | 17.62 | $17.15 | 17300 |
| 2024-02-23 | 17.68 | $17.30 | 19200 |
| 2024-02-22 | 17.74 | $17.34 | 20843 |
| 2024-02-21 | 17.79 | $17.54 | 23204 |
| 2024-02-20 | 17.83 | $17.68 | 22700 |
| 2024-02-16 | 17.86 | $18.08 | 25109 |
| 2024-02-15 | 17.85 | $18.49 | 74632 |
| 2024-02-14 | 17.80 | $17.83 | 34534 |
| 2024-02-13 | 17.81 | $17.31 | 84500 |
| 2024-02-12 | 17.87 | $18.02 | 59400 |
| 2024-02-09 | 17.86 | $17.87 | 26900 |
| 2024-02-08 | 17.86 | $17.46 | 25500 |
| 2024-02-07 | 17.90 | $17.19 | 64600 |
| 2024-02-06 | 17.98 | $17.35 | 37649 |
| 2024-02-05 | 18.04 | $17.27 | 26130 |
| 2024-02-02 | 18.11 | $17.62 | 35700 |
| 2024-02-01 | 18.16 | $17.81 | 59200 |
| 2024-01-31 | 18.19 | $17.69 | 59427 |
| 2024-01-30 | 18.24 | $18.65 | 12225 |
| 2024-01-29 | 18.20 | $18.98 | 31300 |
| 2024-01-26 | 18.13 | $18.75 | 31637 |
| 2024-01-25 | 18.08 | $18.48 | 41344 |
| 2024-01-24 | 18.08 | $18.66 | 56529 |
| 2024-01-23 | 18.06 | $18.44 | 149600 |
| 2024-01-22 | 18.06 | $18.08 | 36739 |
| 2024-01-19 | 18.10 | $17.50 | 55900 |
| 2024-01-18 | 18.21 | $17.63 | 19400 |
| 2024-01-17 | 18.31 | $17.55 | 28900 |
| 2024-01-16 | 18.42 | $17.50 | 33610 |
| 2024-01-12 | 18.55 | $17.60 | 118006 |
| 2024-01-11 | 18.66 | $17.74 | 27200 |
| 2024-01-10 | 18.76 | $17.95 | 31000 |
| 2024-01-09 | 18.84 | $17.84 | 34039 |
| 2024-01-08 | 18.92 | $18.20 | 28507 |
| 2024-01-05 | 18.97 | $18.54 | 146809 |
| 2024-01-04 | 18.97 | $18.32 | 24400 |
| 2024-01-03 | 18.98 | $18.39 | 36000 |
| 2024-01-02 | 18.98 | $19.14 | 51117 |
| 2023-12-29 | 18.90 | $19.04 | 61331 |
| 2023-12-28 | 18.80 | $19.70 | 61919 |
| 2023-12-27 | 18.63 | $19.90 | 70800 |
| 2023-12-26 | 18.41 | $19.94 | 70309 |
| 2023-12-22 | 18.16 | $19.98 | 98800 |
| 2023-12-21 | 17.90 | $19.16 | 49100 |
| 2023-12-20 | 17.69 | $18.82 | 93910 |
| 2023-12-19 | 17.50 | $19.33 | 78300 |
| 2023-12-18 | 17.24 | $18.99 | 85714 |
| 2023-12-15 | 17.00 | $18.83 | 248200 |
| 2023-12-14 | 16.76 | $18.73 | 94148 |
| 2023-12-13 | 16.52 | $17.97 | 167377 |
| 2023-12-12 | 16.33 | $17.03 | 33616 |
| 2023-12-11 | 16.22 | $17.24 | 50845 |
| 2023-12-08 | 16.07 | $17.04 | 112100 |
| 2023-12-07 | 15.92 | $17.13 | 35927 |
| 2023-12-06 | 15.75 | $16.71 | 68421 |
| 2023-12-05 | 15.60 | $16.38 | 21634 |
| 2023-12-04 | 15.47 | $16.52 | 57605 |
| 2023-12-01 | 15.31 | $16.31 | 74649 |
| 2023-11-30 | 15.15 | $15.28 | 34137 |
| 2023-11-29 | 15.07 | $15.67 | 31200 |
| 2023-11-28 | 14.94 | $15.12 | 27700 |
| 2023-11-27 | 14.84 | $15.35 | 56439 |
| 2023-11-24 | 14.71 | $15.77 | 14716 |
| 2023-11-22 | 14.51 | $15.57 | 30800 |
| 2023-11-21 | 14.32 | $15.50 | 31600 |
| 2023-11-20 | 14.11 | $15.71 | 31500 |
| 2023-11-17 | 13.86 | $15.76 | 63509 |
| 2023-11-16 | 13.59 | $15.44 | 53328 |
| 2023-11-15 | 13.34 | $15.60 | 60918 |
| 2023-11-14 | 13.06 | $15.25 | 94300 |
| 2023-11-13 | 12.80 | $13.52 | 20500 |
| 2023-11-10 | 12.70 | $13.55 | 28339 |
| 2023-11-09 | 12.59 | $13.40 | 30100 |
| 2023-11-08 | 12.49 | $13.55 | 35726 |
| 2023-11-07 | 12.38 | $13.57 | 43247 |
| 2023-11-06 | 12.26 | $13.56 | 49704 |
| 2023-11-03 | 12.14 | $13.67 | 176900 |
| 2023-11-02 | 12.01 | $12.39 | 38800 |
| 2023-11-01 | 12.00 | $11.60 | 41630 |
| 2023-10-31 | 12.06 | $11.57 | 38600 |
| 2023-10-30 | 12.13 | $11.86 | 35500 |
| 2023-10-27 | 12.18 | $11.36 | 23902 |
| 2023-10-26 | 12.29 | $11.85 | 41000 |
| 2023-10-25 | 12.35 | $11.57 | 20005 |
| 2023-10-24 | 12.44 | $11.89 | 77500 |
| 2023-10-23 | 12.51 | $11.39 | 78900 |
| 2023-10-20 | 12.64 | $11.90 | 68744 |
| 2023-10-19 | 12.72 | $12.45 | 28412 |
| 2023-10-18 | 12.75 | $12.71 | 20500 |
| 2023-10-17 | 12.76 | $12.97 | 28720 |
| 2023-10-16 | 12.75 | $12.68 | 21300 |
| 2023-10-13 | 12.76 | $12.53 | 25717 |
| 2023-10-12 | 12.79 | $12.79 | 17000 |
| 2023-10-11 | 12.81 | $13.11 | 17014 |
| 2023-10-10 | 12.79 | $12.82 | 30020 |
| 2023-10-09 | 12.80 | $12.80 | 23900 |
| 2023-10-06 | 12.82 | $12.68 | 18300 |
| 2023-10-05 | 12.86 | $12.81 | 33705 |
| 2023-10-04 | 12.88 | $12.31 | 28800 |
| 2023-10-03 | 12.97 | $12.16 | 24645 |
| 2023-10-02 | 13.07 | $12.65 | 29700 |
| 2023-09-29 | 13.13 | $12.78 | 34722 |
| 2023-09-28 | 13.19 | $12.92 | 31400 |
| 2023-09-27 | 13.24 | $12.90 | 30500 |
| 2023-09-26 | 13.29 | $12.97 | 24100 |
| 2023-09-25 | 13.34 | $13.28 | 19803 |
| 2023-09-22 | 13.36 | $13.07 | 25429 |
| 2023-09-21 | 13.40 | $13.07 | 15310 |
| 2023-09-20 | 13.45 | $12.95 | 16900 |
| 2023-09-19 | 13.51 | $13.03 | 21240 |
| 2023-09-18 | 13.57 | $12.96 | 34600 |
| 2023-09-15 | 13.63 | $13.23 | 101032 |
| 2023-09-14 | 13.68 | $13.59 | 22003 |
| 2023-09-13 | 13.69 | $13.41 | 26800 |
| 2023-09-12 | 13.72 | $13.61 | 12500 |
| 2023-09-11 | 13.73 | $13.65 | 20500 |
| 2023-09-08 | 13.74 | $13.90 | 17600 |
| 2023-09-07 | 13.73 | $13.52 | 161109 |
| 2023-09-06 | 13.76 | $13.71 | 27606 |
| 2023-09-05 | 13.78 | $13.78 | 28721 |
| 2023-09-01 | 13.80 | $14.24 | 64600 |
| 2023-08-31 | 13.77 | $13.63 | 28123 |
| 2023-08-30 | 13.81 | $13.71 | 46827 |
| 2023-08-29 | 13.84 | $13.68 | 51406 |
| 2023-08-28 | 13.88 | $13.64 | 21423 |
| 2023-08-25 | 13.93 | $13.51 | 24400 |
| 2023-08-24 | 14.00 | $13.80 | 27700 |
| 2023-08-23 | 14.04 | $13.82 | 21312 |
| 2023-08-22 | 14.09 | $13.33 | 20600 |
| 2023-08-21 | 14.19 | $13.76 | 15941 |
| 2023-08-18 | 14.26 | $13.67 | 65500 |
| 2023-08-17 | 14.33 | $13.93 | 21200 |
| 2023-08-16 | 14.38 | $13.56 | 30006 |
| 2023-08-15 | 14.46 | $13.86 | 22600 |
| 2023-08-14 | 14.52 | $14.06 | 23718 |
| 2023-08-11 | 14.55 | $14.45 | 21731 |
| 2023-08-10 | 14.54 | $14.35 | 20211 |
| 2023-08-09 | 14.53 | $14.41 | 22614 |
| 2023-08-08 | 14.50 | $14.82 | 23639 |
| 2023-08-07 | 14.43 | $14.77 | 37200 |
| 2023-08-04 | 14.35 | $14.67 | 21800 |
| 2023-08-03 | 14.26 | $14.73 | 28900 |
| 2023-08-02 | 14.15 | $14.57 | 26013 |
| 2023-08-01 | 14.05 | $14.40 | 38100 |
| 2023-07-31 | 13.95 | $14.67 | 25308 |
| 2023-07-28 | 13.81 | $14.61 | 20543 |
| 2023-07-27 | 13.67 | $14.71 | 32231 |
| 2023-07-26 | 13.50 | $15.17 | 41200 |
| 2023-07-25 | 13.28 | $14.63 | 55900 |
| 2023-07-24 | 13.10 | $14.39 | 44408 |
| 2023-07-21 | 12.93 | $13.78 | 30308 |
| 2023-07-20 | 12.81 | $13.93 | 44001 |
| 2023-07-19 | 12.67 | $14.44 | 36400 |
| 2023-07-18 | 12.46 | $13.55 | 34747 |
| 2023-07-17 | 12.35 | $13.10 | 42400 |
| 2023-07-14 | 12.27 | $12.63 | 45514 |
| 2023-07-13 | 12.23 | $12.92 | 39015 |
| 2023-07-12 | 12.17 | $12.58 | 47800 |
| 2023-07-11 | 12.14 | $12.22 | 18631 |
| 2023-07-10 | 12.15 | $12.11 | 22200 |
| 2023-07-07 | 12.17 | $12.34 | 147100 |
| 2023-07-06 | 12.17 | $11.63 | 53908 |
| 2023-07-05 | 12.24 | $11.96 | 42817 |
| 2023-07-03 | 12.28 | $11.87 | 18309 |
| 2023-06-30 | 12.32 | $11.94 | 29427 |
| 2023-06-29 | 12.35 | $12.15 | 23532 |
| 2023-06-28 | 12.35 | $11.98 | 27300 |
| 2023-06-27 | 12.36 | $12.15 | 39837 |
| 2023-06-26 | 12.35 | $12.40 | 77600 |
| 2023-06-23 | 12.31 | $12.33 | 385212 |
| 2023-06-22 | 12.27 | $12.29 | 47734 |
| 2023-06-21 | 12.23 | $12.23 | 37236 |
| 2023-06-20 | 12.19 | $12.27 | 45200 |
| 2023-06-16 | 12.13 | $12.89 | 67900 |
| 2023-06-15 | 12.01 | $12.82 | 41100 |
| 2023-06-14 | 11.88 | $12.41 | 36028 |
| 2023-06-13 | 11.77 | $13.02 | 49000 |
| 2023-06-12 | 11.59 | $12.50 | 64809 |
| 2023-06-09 | 11.44 | $12.56 | 34900 |
| 2023-06-08 | 11.28 | $12.57 | 38300 |
| 2023-06-07 | 11.09 | $12.81 | 63400 |
| 2023-06-06 | 10.87 | $12.25 | 80800 |
| 2023-06-05 | 10.69 | $11.10 | 63815 |
| 2023-06-02 | 10.61 | $11.74 | 74400 |
| 2023-06-01 | 10.46 | $10.60 | 32600 |
| 2023-05-31 | 10.41 | $10.44 | 51000 |
| 2023-05-30 | 10.37 | $10.91 | 28431 |
| 2023-05-26 | 10.30 | $11.02 | 44144 |
| 2023-05-25 | 10.22 | $10.88 | 40000 |
| 2023-05-24 | 10.16 | $10.61 | 100514 |
| 2023-05-23 | 10.14 | $11.37 | 41100 |
| 2023-05-22 | 10.05 | $11.02 | 50807 |
| 2023-05-19 | 10.01 | $10.27 | 54900 |
| 2023-05-18 | 10.05 | $10.51 | 45573 |
| 2023-05-17 | 10.09 | $9.93 | 45650 |
| 2023-05-16 | 10.20 | $9.51 | 38800 |
| 2023-05-15 | 10.38 | $9.71 | 26104 |
| 2023-05-12 | 10.55 | $9.58 | 46529 |
| 2023-05-11 | 10.76 | $9.55 | 35100 |
| 2023-05-10 | 10.99 | $9.60 | 40103 |
| 2023-05-09 | 11.25 | $9.31 | 33205 |
| 2023-05-08 | 11.55 | $9.13 | 96835 |
| 2023-05-05 | 11.90 | $9.56 | 66011 |
| 2023-05-04 | 12.22 | $9.07 | 81202 |
| 2023-05-03 | 12.63 | $9.76 | 77700 |
| 2023-05-02 | 12.99 | $10.10 | 69024 |
| 2023-05-01 | 13.34 | $12.13 | 43200 |
| 2023-04-28 | 13.52 | $12.44 | 87748 |
| 2023-04-27 | 13.68 | $12.25 | 37101 |
| 2023-04-26 | 13.88 | $12.40 | 72913 |
| 2023-04-25 | 14.08 | $12.75 | 62000 |
| 2023-04-24 | 14.26 | $13.61 | 18540 |
| 2023-04-21 | 14.38 | $14.05 | 31830 |
| 2023-04-20 | 14.45 | $13.91 | 20000 |
| 2023-04-19 | 14.55 | $13.96 | 17000 |
| 2023-04-18 | 14.66 | $13.72 | 21600 |
| 2023-04-17 | 14.81 | $14.03 | 24500 |
| 2023-04-14 | 14.93 | $14.00 | 33700 |
| 2023-04-13 | 15.07 | $14.29 | 42200 |
| 2023-04-12 | 15.20 | $14.16 | 17300 |
| 2023-04-11 | 15.34 | $14.63 | 20917 |
| 2023-04-10 | 15.45 | $14.69 | 40509 |
| 2023-04-06 | 15.56 | $14.19 | 26100 |
| 2023-04-05 | 15.73 | $14.77 | 14921 |
| 2023-04-04 | 15.87 | $15.00 | 25225 |
| 2023-04-03 | 16.01 | $15.47 | 67444 |
| 2023-03-31 | 16.11 | $15.50 | 26500 |
| 2023-03-30 | 16.24 | $15.57 | 29250 |
| 2023-03-29 | 16.37 | $15.89 | 22450 |
| 2023-03-28 | 16.50 | $15.97 | 25938 |
| 2023-03-27 | 16.64 | $15.98 | 22100 |
| 2023-03-24 | 16.79 | $15.88 | 27800 |
| 2023-03-23 | 16.97 | $15.70 | 37100 |
| 2023-03-22 | 17.19 | $16.06 | 37643 |
| 2023-03-21 | 17.40 | $16.69 | 35300 |
| 2023-03-20 | 17.56 | $16.12 | 41600 |
| 2023-03-17 | 17.79 | $16.05 | 78200 |
| 2023-03-16 | 18.05 | $16.94 | 24100 |
| 2023-03-15 | 18.23 | $16.50 | 35000 |
| 2023-03-14 | 18.48 | $16.48 | 56000 |
| 2023-03-13 | 18.75 | $15.62 | 50600 |
| 2023-03-10 | 19.12 | $16.57 | 34400 |
| 2023-03-09 | 19.41 | $17.58 | 17505 |
| 2023-03-08 | 19.62 | $18.79 | 15009 |
| 2023-03-07 | 19.73 | $18.68 | 57300 |
| 2023-03-06 | 19.85 | $19.36 | 94514 |
| 2023-03-03 | 19.92 | $19.70 | 10539 |
| 2023-03-02 | 19.96 | $19.74 | 15100 |
| 2023-03-01 | 19.99 | $19.87 | 29047 |
| 2023-02-28 | 20.02 | $19.76 | 32900 |
| 2023-02-27 | 20.06 | $19.85 | 22607 |
| 2023-02-24 | 20.09 | $19.80 | 18347 |
| 2023-02-23 | 20.13 | $19.98 | 11609 |
| 2023-02-22 | 20.14 | $19.94 | 22700 |
| 2023-02-21 | 20.17 | $19.96 | 30300 |
| 2023-02-17 | 20.19 | $20.07 | 35844 |
| 2023-02-16 | 20.21 | $19.81 | 19500 |
| 2023-02-15 | 20.26 | $20.10 | 18300 |
| 2023-02-14 | 20.28 | $19.96 | 11300 |
| 2023-02-13 | 20.31 | $20.33 | 14743 |
| 2023-02-10 | 20.32 | $20.09 | 11900 |
| 2023-02-09 | 20.36 | $20.06 | 34407 |
| 2023-02-08 | 20.40 | $20.18 | 13100 |
| 2023-02-07 | 20.43 | $20.54 | 19100 |
| 2023-02-06 | 20.44 | $20.49 | 21700 |
| 2023-02-03 | 20.45 | $20.87 | 15040 |
| 2023-02-02 | 20.42 | $20.75 | 27435 |
| 2023-02-01 | 20.40 | $20.48 | 34000 |
| 2023-01-31 | 20.42 | $20.14 | 28381 |
| 2023-01-30 | 20.47 | $19.83 | 29806 |
| 2023-01-27 | 20.55 | $19.81 | 27108 |
| 2023-01-26 | 20.64 | $20.26 | 35800 |
| 2023-01-25 | 20.69 | $19.84 | 27900 |
| 2023-01-24 | 20.79 | $20.22 | 23800 |
| 2023-01-23 | 20.86 | $20.81 | 37029 |
| 2023-01-20 | 20.87 | $20.65 | 29943 |
| 2023-01-19 | 20.89 | $20.23 | 19600 |
| 2023-01-18 | 20.96 | $20.46 | 15000 |
| 2023-01-17 | 21.01 | $21.03 | 26846 |
| 2023-01-13 | 21.02 | $21.27 | 15300 |
| 2023-01-12 | 21.00 | $21.21 | 17100 |
| 2023-01-11 | 20.99 | $21.16 | 17721 |
| 2023-01-10 | 20.99 | $21.10 | 36900 |
| 2023-01-09 | 21.00 | $20.81 | 41100 |
| 2023-01-06 | 21.05 | $20.95 | 81537 |
| 2023-01-05 | 21.08 | $20.67 | 57000 |
| 2023-01-04 | 21.15 | $20.81 | 44634 |
| 2023-01-03 | 21.21 | $21.15 | 42407 |
| 2022-12-30 | 21.25 | $20.85 | 64814 |
| 2022-12-29 | 21.32 | $21.00 | 72442 |
| 2022-12-28 | 21.38 | $20.80 | 64600 |
| 2022-12-27 | 21.47 | $20.96 | 24011 |
| 2022-12-23 | 21.55 | $21.12 | 69200 |
| 2022-12-22 | 21.61 | $20.95 | 63316 |
| 2022-12-21 | 21.70 | $21.17 | 61200 |
| 2022-12-20 | 21.78 | $20.80 | 47645 |
| 2022-12-19 | 21.89 | $21.05 | 33000 |
| 2022-12-16 | 21.99 | $21.43 | 175442 |
| 2022-12-15 | 22.06 | $21.50 | 46200 |
| 2022-12-14 | 22.13 | $22.00 | 47700 |
| 2022-12-13 | 22.15 | $22.31 | 49938 |
| 2022-12-12 | 22.14 | $22.03 | 21416 |
| 2022-12-09 | 22.16 | $22.03 | 17800 |
| 2022-12-08 | 22.18 | $22.05 | 39939 |
| 2022-12-07 | 22.20 | $21.96 | 16527 |
| 2022-12-06 | 22.24 | $22.05 | 82926 |
| 2022-12-05 | 22.27 | $21.79 | 34929 |
| 2022-12-02 | 22.32 | $22.27 | 16607 |
| 2022-12-01 | 22.33 | $22.42 | 20132 |
| 2022-11-30 | 22.33 | $22.47 | 20713 |
| 2022-11-29 | 22.32 | $22.11 | 21831 |
| 2022-11-28 | 22.34 | $22.04 | 18100 |
| 2022-11-25 | 22.37 | $22.06 | 10637 |
| 2022-11-23 | 22.41 | $22.06 | 19000 |
| 2022-11-22 | 22.44 | $22.60 | 25000 |
| 2022-11-21 | 22.42 | $22.39 | 22700 |
| 2022-11-18 | 22.42 | $22.47 | 29500 |
| 2022-11-17 | 22.41 | $22.44 | 28540 |
| 2022-11-16 | 22.39 | $22.36 | 21800 |
| 2022-11-15 | 22.38 | $22.23 | 21700 |
| 2022-11-14 | 22.37 | $22.27 | 28133 |
| 2022-11-11 | 22.36 | $22.48 | 13300 |
| 2022-11-10 | 22.32 | $23.16 | 45334 |
| 2022-11-09 | 22.20 | $22.19 | 16105 |
| 2022-11-08 | 22.17 | $22.57 | 22500 |
| 2022-11-07 | 22.10 | $22.60 | 28500 |
| 2022-11-04 | 22.01 | $22.53 | 26134 |
| 2022-11-03 | 21.91 | $22.00 | 39500 |
| 2022-11-02 | 21.86 | $22.03 | 21800 |
| 2022-11-01 | 21.80 | $22.36 | 19300 |
| 2022-10-31 | 21.71 | $22.51 | 33400 |
| 2022-10-28 | 21.60 | $22.47 | 25623 |
| 2022-10-27 | 21.49 | $22.48 | 42400 |
| 2022-10-26 | 21.36 | $22.40 | 56334 |
| 2022-10-25 | 21.24 | $22.32 | 132632 |
| 2022-10-24 | 21.12 | $21.59 | 53811 |
| 2022-10-21 | 21.06 | $21.46 | 48623 |
| 2022-10-20 | 21.02 | $21.04 | 32317 |
| 2022-10-19 | 21.01 | $21.46 | 29842 |
| 2022-10-18 | 20.97 | $21.49 | 31841 |
| 2022-10-17 | 20.92 | $21.55 | 51200 |
| 2022-10-14 | 20.86 | $20.97 | 67700 |
| 2022-10-13 | 20.86 | $21.40 | 105300 |
| 2022-10-12 | 20.82 | $20.29 | 36338 |
| 2022-10-11 | 20.88 | $20.26 | 54800 |
| 2022-10-10 | 20.94 | $20.28 | 27933 |
| 2022-10-07 | 21.01 | $20.32 | 36718 |
| 2022-10-06 | 21.09 | $20.76 | 18115 |
| 2022-10-05 | 21.12 | $21.33 | 15602 |
| 2022-10-04 | 21.09 | $21.74 | 15100 |
| 2022-10-03 | 21.03 | $21.15 | 14000 |
| 2022-09-30 | 21.02 | $20.78 | 27911 |
| 2022-09-29 | 21.06 | $20.89 | 21545 |
| 2022-09-28 | 21.09 | $21.23 | 33700 |
| 2022-09-27 | 21.10 | $20.84 | 19200 |
| 2022-09-26 | 21.15 | $21.13 | 33100 |
| 2022-09-23 | 21.17 | $20.96 | 26800 |
| 2022-09-22 | 21.22 | $21.02 | 12920 |
| 2022-09-21 | 21.28 | $21.26 | 30926 |
| 2022-09-20 | 21.31 | $21.16 | 15444 |
| 2022-09-19 | 21.36 | $21.19 | 29447 |
| 2022-09-16 | 21.42 | $21.06 | 53223 |
| 2022-09-15 | 21.50 | $21.03 | 22000 |
| 2022-09-14 | 21.59 | $20.57 | 22235 |
| 2022-09-13 | 21.74 | $20.53 | 30700 |
| 2022-09-12 | 21.90 | $21.36 | 10109 |
| 2022-09-09 | 22.00 | $21.29 | 16603 |
| 2022-09-08 | 22.10 | $21.19 | 18743 |
| 2022-09-07 | 22.22 | $21.29 | 13100 |
| 2022-09-06 | 22.33 | $21.30 | 16303 |
| 2022-09-02 | 22.45 | $21.82 | 14803 |
| 2022-09-01 | 22.51 | $22.21 | 22807 |
| 2022-08-31 | 22.54 | $22.10 | 33031 |
| 2022-08-30 | 22.58 | $22.23 | 39608 |
| 2022-08-29 | 22.61 | $22.25 | 30900 |
| 2022-08-26 | 22.63 | $22.37 | 20300 |
| 2022-08-25 | 22.65 | $22.75 | 12800 |
| 2022-08-24 | 22.64 | $22.52 | 23500 |
| 2022-08-23 | 22.65 | $22.57 | 14300 |
| 2022-08-22 | 22.65 | $22.59 | 65700 |
| 2022-08-19 | 22.64 | $22.88 | 40020 |
| 2022-08-18 | 22.61 | $23.03 | 35300 |
| 2022-08-17 | 22.55 | $22.95 | 12301 |
| 2022-08-16 | 22.49 | $23.24 | 26401 |
| 2022-08-15 | 22.40 | $23.13 | 43811 |
| 2022-08-12 | 22.31 | $22.76 | 33200 |
| 2022-08-11 | 22.25 | $22.50 | 23747 |
| 2022-08-10 | 22.20 | $22.16 | 30400 |
| 2022-08-09 | 22.18 | $21.98 | 25320 |
| 2022-08-08 | 22.17 | $21.89 | 30600 |
| 2022-08-05 | 22.16 | $21.97 | 18234 |
| 2022-08-04 | 22.15 | $22.08 | 17419 |
| 2022-08-03 | 22.11 | $22.39 | 18943 |
| 2022-08-02 | 22.04 | $22.49 | 12100 |
| 2022-08-01 | 21.95 | $22.84 | 25900 |
| 2022-07-29 | 21.82 | $22.81 | 40400 |
| 2022-07-28 | 21.68 | $22.80 | 39117 |
| 2022-07-27 | 21.54 | $22.92 | 35100 |
| 2022-07-26 | 21.37 | $22.45 | 36600 |
| 2022-07-25 | 21.24 | $21.72 | 20711 |
| 2022-07-22 | 21.17 | $21.77 | 26200 |
| 2022-07-21 | 21.10 | $21.81 | 33400 |
| 2022-07-20 | 21.02 | $21.50 | 38840 |
| 2022-07-19 | 20.96 | $21.45 | 54500 |
| 2022-07-18 | 20.91 | $21.35 | 88000 |
| 2022-07-15 | 20.85 | $20.96 | 86700 |
| 2022-07-14 | 20.84 | $20.77 | 56000 |
| 2022-07-13 | 20.84 | $20.97 | 83400 |
| 2022-07-12 | 20.81 | $20.70 | 97126 |
| 2022-07-11 | 20.81 | $20.72 | 27815 |
| 2022-07-08 | 20.81 | $20.93 | 21031 |
| 2022-07-07 | 20.79 | $20.98 | 31600 |
| 2022-07-06 | 20.76 | $21.07 | 36935 |
| 2022-07-05 | 20.74 | $20.84 | 38400 |
| 2022-07-01 | 20.73 | $20.84 | 25400 |
| 2022-06-30 | 20.73 | $20.67 | 32200 |
| 2022-06-29 | 20.75 | $20.76 | 65200 |
| 2022-06-28 | 20.76 | $20.81 | 82100 |
| 2022-06-27 | 20.77 | $21.04 | 33200 |
| 2022-06-24 | 20.76 | $20.91 | 179100 |
| 2022-06-23 | 20.76 | $20.62 | 48546 |
| 2022-06-22 | 20.79 | $20.91 | 82100 |
| 2022-06-21 | 20.80 | $21.01 | 42527 |
| 2022-06-17 | 20.79 | $20.50 | 56300 |
| 2022-06-16 | 20.83 | $20.03 | 40100 |
| 2022-06-15 | 20.91 | $20.60 | 51100 |
| 2022-06-14 | 20.93 | $20.25 | 117100 |
| 2022-06-13 | 20.99 | $20.06 | 59000 |
| 2022-06-10 | 21.07 | $20.20 | 62627 |
| 2022-06-09 | 21.13 | $20.81 | 29400 |
| 2022-06-08 | 21.14 | $21.44 | 27500 |
| 2022-06-07 | 21.08 | $21.47 | 62300 |
| 2022-06-06 | 21.02 | $21.53 | 32935 |
| 2022-06-03 | 20.95 | $21.28 | 16700 |
| 2022-06-02 | 20.91 | $21.50 | 24700 |
| 2022-06-01 | 20.86 | $21.33 | 24700 |
| 2022-05-31 | 20.82 | $21.46 | 39600 |
| 2022-05-27 | 20.77 | $21.62 | 33915 |
| 2022-05-26 | 20.71 | $21.26 | 57416 |
| 2022-05-25 | 20.68 | $20.77 | 46100 |
| 2022-05-24 | 20.71 | $20.98 | 71700 |
| 2022-05-23 | 20.73 | $20.97 | 110621 |
| 2022-05-20 | 20.75 | $20.26 | 47800 |
| 2022-05-19 | 20.86 | $20.07 | 154501 |
| 2022-05-18 | 21.00 | $20.10 | 48000 |
| 2022-05-17 | 21.16 | $20.17 | 75400 |
| 2022-05-16 | 21.33 | $20.03 | 59907 |
| 2022-05-13 | 21.52 | $20.00 | 88520 |
| 2022-05-12 | 21.74 | $20.53 | 65508 |
| 2022-05-11 | 21.91 | $20.70 | 139709 |
| 2022-05-10 | 22.08 | $20.74 | 61900 |
| 2022-05-09 | 22.26 | $21.12 | 216500 |
| 2022-05-06 | 22.41 | $21.52 | 24234 |
| 2022-05-05 | 22.53 | $21.90 | 21800 |
| 2022-05-04 | 22.62 | $22.44 | 38700 |
| 2022-05-03 | 22.66 | $22.30 | 35818 |
| 2022-05-02 | 22.71 | $21.70 | 33000 |
| 2022-04-29 | 22.83 | $21.39 | 60314 |
| 2022-04-28 | 22.99 | $22.36 | 23000 |
| 2022-04-27 | 23.07 | $22.00 | 86936 |
| 2022-04-26 | 23.19 | $22.39 | 28042 |
| 2022-04-25 | 23.29 | $23.11 | 33938 |
| 2022-04-22 | 23.32 | $23.14 | 113900 |
| 2022-04-21 | 23.37 | $23.68 | 19429 |
| 2022-04-20 | 23.36 | $23.95 | 25300 |
| 2022-04-19 | 23.33 | $23.57 | 45207 |
| 2022-04-18 | 23.35 | $23.22 | 17700 |
| 2022-04-14 | 23.40 | $23.03 | 20200 |
| 2022-04-13 | 23.49 | $23.22 | 16400 |
| 2022-04-12 | 23.57 | $22.98 | 38400 |
| 2022-04-11 | 23.67 | $23.10 | 56409 |
| 2022-04-08 | 23.78 | $23.04 | 37146 |
| 2022-04-07 | 23.91 | $22.83 | 39148 |
| 2022-04-06 | 24.06 | $22.95 | 55000 |
| 2022-04-05 | 24.20 | $23.04 | 25200 |
| 2022-04-04 | 24.34 | $23.07 | 18135 |
| 2022-04-01 | 24.48 | $23.49 | 38304 |
| 2022-03-31 | 24.59 | $23.49 | 28210 |
| 2022-03-30 | 24.70 | $23.73 | 29243 |
| 2022-03-29 | 24.79 | $24.34 | 57500 |
| 2022-03-28 | 24.82 | $25.01 | 14600 |
| 2022-03-25 | 24.79 | $25.08 | 36700 |
| 2022-03-24 | 24.74 | $24.62 | 23137 |
| 2022-03-23 | 24.71 | $24.60 | 126011 |
| 2022-03-22 | 24.68 | $24.96 | 26000 |
| 2022-03-21 | 24.60 | $24.62 | 17100 |
| 2022-03-18 | 24.56 | $25.09 | 57500 |
| 2022-03-17 | 24.48 | $25.35 | 28937 |
| 2022-03-16 | 24.38 | $25.13 | 41600 |
| 2022-03-15 | 24.31 | $24.88 | 84637 |
| 2022-03-14 | 24.27 | $25.71 | 39300 |
| 2022-03-11 | 24.15 | $24.71 | 35336 |
| 2022-03-10 | 24.14 | $24.29 | 22912 |
| 2022-03-09 | 24.17 | $24.11 | 32924 |
| 2022-03-08 | 24.24 | $23.65 | 112104 |
| 2022-03-07 | 24.36 | $23.93 | 56038 |
| 2022-03-04 | 24.47 | $24.53 | 18549 |
| 2022-03-03 | 24.53 | $24.88 | 30900 |
| 2022-03-02 | 24.57 | $24.71 | 45509 |
| 2022-03-01 | 24.63 | $23.75 | 67021 |
| 2022-02-28 | 24.80 | $24.12 | 107100 |
| 2022-02-25 | 24.95 | $23.00 | 81100 |
| 2022-02-24 | 25.22 | $21.53 | 85239 |
| 2022-02-23 | 25.66 | $22.05 | 42544 |
| 2022-02-22 | 26.08 | $23.06 | 283209 |
| 2022-02-18 | 26.42 | $25.76 | 19605 |
| 2022-02-17 | 26.51 | $25.75 | 13500 |
| 2022-02-16 | 26.61 | $26.65 | 8400 |
| 2022-02-15 | 26.62 | $26.56 | 11524 |
| 2022-02-14 | 26.65 | $25.97 | 13600 |
| 2022-02-11 | 26.74 | $26.17 | 12900 |
| 2022-02-10 | 26.82 | $26.45 | 20300 |
| 2022-02-09 | 26.87 | $26.45 | 30900 |
| 2022-02-08 | 26.94 | $26.95 | 12300 |
| 2022-02-07 | 26.95 | $26.57 | 14600 |
| 2022-02-04 | 27.00 | $26.57 | 28700 |
| 2022-02-03 | 27.06 | $26.63 | 24000 |
| 2022-02-02 | 27.10 | $26.70 | 23900 |
| 2022-02-01 | 27.14 | $26.67 | 22311 |
| 2022-01-31 | 27.18 | $26.99 | 24334 |
| 2022-01-28 | 27.18 | $26.81 | 30042 |
| 2022-01-27 | 27.20 | $26.85 | 27846 |
| 2022-01-26 | 27.21 | $27.29 | 74800 |
| 2022-01-25 | 27.17 | $28.62 | 84300 |
| 2022-01-24 | 26.99 | $27.11 | 27800 |
| 2022-01-21 | 26.94 | $26.46 | 28600 |
| 2022-01-20 | 26.95 | $26.83 | 26400 |
| 2022-01-19 | 26.92 | $27.16 | 21328 |
| 2022-01-18 | 26.84 | $27.47 | 49500 |
| 2022-01-14 | 26.71 | $27.50 | 45414 |
| 2022-01-13 | 26.56 | $27.81 | 38709 |
| 2022-01-12 | 26.38 | $27.42 | 31300 |
| 2022-01-11 | 26.21 | $27.34 | 28609 |
| 2022-01-10 | 26.03 | $27.20 | 38642 |
| 2022-01-07 | 25.86 | $27.00 | 17400 |
| 2022-01-06 | 25.69 | $26.81 | 21047 |
| 2022-01-05 | 25.53 | $26.01 | 14242 |
| 2022-01-04 | 25.44 | $26.46 | 8700 |
| 2022-01-03 | 25.30 | $26.20 | 16100 |
| 2021-12-31 | 25.18 | $26.20 | 10513 |
| 2021-12-30 | 25.05 | $26.07 | 15500 |
| 2021-12-29 | 24.92 | $25.82 | 12500 |
| 2021-12-28 | 24.81 | $26.27 | 31200 |
| 2021-12-27 | 24.64 | $25.76 | 24914 |
| 2021-12-23 | 24.52 | $25.16 | 16701 |
| 2021-12-22 | 24.47 | $24.79 | 18503 |
| 2021-12-21 | 24.45 | $24.75 | 24200 |
| 2021-12-20 | 24.45 | $24.04 | 24800 |
| 2021-12-17 | 24.53 | $23.86 | 60257 |
| 2021-12-16 | 24.63 | $24.75 | 19215 |
| 2021-12-15 | 24.67 | $24.49 | 18900 |
| 2021-12-14 | 24.73 | $24.18 | 29497 |
| 2021-12-13 | 24.84 | $24.21 | 48925 |
| 2021-12-10 | 24.95 | $24.51 | 16208 |
| 2021-12-09 | 25.05 | $24.32 | 17500 |
| 2021-12-08 | 25.18 | $24.74 | 38300 |
| 2021-12-07 | 25.28 | $25.10 | 22000 |
| 2021-12-06 | 25.36 | $24.42 | 48638 |
| 2021-12-03 | 25.51 | $24.34 | 21718 |
| 2021-12-02 | 25.68 | $25.01 | 33500 |
| 2021-12-01 | 25.79 | $23.88 | 39100 |
| 2021-11-30 | 26.02 | $24.46 | 28500 |
| 2021-11-29 | 26.20 | $24.29 | 18900 |
| 2021-11-26 | 26.41 | $24.65 | 24530 |
| 2021-11-24 | 26.59 | $26.54 | 19137 |
| 2021-11-23 | 26.58 | $26.37 | 28500 |
| 2021-11-22 | 26.58 | $26.51 | 32030 |
| 2021-11-19 | 26.57 | $26.42 | 13729 |
| 2021-11-18 | 26.56 | $26.62 | 20732 |
| 2021-11-17 | 26.53 | $26.34 | 25114 |
| 2021-11-16 | 26.52 | $26.31 | 24474 |
| 2021-11-15 | 26.50 | $26.96 | 17400 |
| 2021-11-12 | 26.42 | $26.78 | 20622 |
| 2021-11-11 | 26.35 | $27.01 | 9908 |
| 2021-11-10 | 26.26 | $26.93 | 13300 |
| 2021-11-09 | 26.16 | $26.77 | 11200 |
| 2021-11-08 | 26.08 | $27.06 | 20200 |
| 2021-11-05 | 25.95 | $26.93 | 35249 |
| 2021-11-04 | 25.84 | $26.66 | 16900 |
| 2021-11-03 | 25.74 | $26.42 | 30908 |
| 2021-11-02 | 25.67 | $25.89 | 14132 |
| 2021-11-01 | 25.64 | $26.32 | 21000 |
| 2021-10-29 | 25.56 | $25.67 | 14100 |
| 2021-10-28 | 25.55 | $25.46 | 20004 |
| 2021-10-27 | 25.56 | $25.15 | 55705 |
| 2021-10-26 | 25.59 | $25.90 | 25635 |
| 2021-10-25 | 25.55 | $26.00 | 22900 |
| 2021-10-22 | 25.50 | $25.60 | 15300 |
| 2021-10-21 | 25.49 | $25.36 | 31200 |
| 2021-10-20 | 25.50 | $25.47 | 33848 |
| 2021-10-19 | 25.49 | $25.51 | 20217 |
| 2021-10-18 | 25.46 | $25.34 | 18500 |
| 2021-10-15 | 25.45 | $25.70 | 53848 |
| 2021-10-14 | 25.39 | $25.77 | 46930 |
| 2021-10-13 | 25.33 | $25.48 | 27641 |
| 2021-10-12 | 25.28 | $25.49 | 19825 |
| 2021-10-11 | 25.23 | $25.37 | 18700 |
| 2021-10-08 | 25.19 | $25.58 | 21000 |
| 2021-10-07 | 25.12 | $25.68 | 27023 |
| 2021-10-06 | 25.04 | $25.72 | 30100 |
| 2021-10-05 | 24.95 | $25.32 | 27400 |
| 2021-10-04 | 24.90 | $25.25 | 30700 |
| 2021-10-01 | 24.85 | $25.44 | 31600 |
| 2021-09-30 | 24.78 | $25.21 | 26606 |
| 2021-09-29 | 24.74 | $25.52 | 13828 |
| 2021-09-28 | 24.67 | $25.10 | 31500 |
| 2021-09-27 | 24.64 | $25.66 | 39600 |
| 2021-09-24 | 24.55 | $25.13 | 19300 |
| 2021-09-23 | 24.52 | $24.81 | 21836 |
| 2021-09-22 | 24.51 | $24.15 | 18648 |
| 2021-09-21 | 24.57 | $23.77 | 14500 |
| 2021-09-20 | 24.67 | $23.78 | 31622 |
| 2021-09-17 | 24.78 | $24.10 | 85103 |
| 2021-09-16 | 24.87 | $24.49 | 24300 |
| 2021-09-15 | 24.93 | $24.91 | 39200 |
| 2021-09-14 | 24.94 | $24.54 | 28500 |
| 2021-09-13 | 25.00 | $24.44 | 30316 |
| 2021-09-10 | 25.07 | $24.39 | 23000 |
| 2021-09-09 | 25.14 | $24.55 | 21900 |
| 2021-09-08 | 25.21 | $24.75 | 27300 |
| 2021-09-07 | 25.26 | $24.77 | 56300 |
| 2021-09-03 | 25.31 | $25.31 | 22521 |
| 2021-09-02 | 25.30 | $25.57 | 37548 |
| 2021-09-01 | 25.27 | $25.61 | 28127 |
| 2021-08-31 | 25.22 | $25.74 | 285149 |
| 2021-08-30 | 25.15 | $25.26 | 29300 |
| 2021-08-27 | 25.12 | $25.36 | 36924 |
| 2021-08-26 | 25.08 | $24.35 | 29505 |
| 2021-08-25 | 25.13 | $25.04 | 13200 |
| 2021-08-24 | 25.11 | $24.99 | 16619 |
| 2021-08-23 | 25.09 | $25.11 | 27607 |
| 2021-08-20 | 25.05 | $25.64 | 38400 |
| 2021-08-19 | 24.95 | $25.43 | 30900 |
| 2021-08-18 | 24.86 | $25.57 | 63319 |
| 2021-08-17 | 24.75 | $25.19 | 85227 |
| 2021-08-16 | 24.67 | $25.34 | 18700 |
| 2021-08-13 | 24.56 | $25.27 | 30309 |
| 2021-08-12 | 24.45 | $25.29 | 21800 |
| 2021-08-11 | 24.32 | $25.41 | 13600 |
| 2021-08-10 | 24.18 | $25.13 | 33600 |
| 2021-08-09 | 24.06 | $25.01 | 23112 |
| 2021-08-06 | 23.95 | $24.71 | 25100 |
| 2021-08-05 | 23.86 | $24.41 | 14307 |
| 2021-08-04 | 23.80 | $23.89 | 30400 |
| 2021-08-03 | 23.78 | $24.23 | 16500 |
| 2021-08-02 | 23.73 | $23.79 | 19500 |
| 2021-07-30 | 23.72 | $23.93 | 21900 |
| 2021-07-29 | 23.70 | $24.34 | 35900 |
| 2021-07-28 | 23.64 | $23.85 | 95321 |
| 2021-07-27 | 23.63 | $23.79 | 16417 |
| 2021-07-26 | 23.63 | $23.93 | 11500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.29
2026-07-22
Close Price
$26.45
Vol: 240300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.99
Average
20.04
Maximum
27.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.29 | $26.45 | 240300 |
| 2026-07-21 | 27.40 | $26.63 | 326831 |
| 2026-07-20 | 27.48 | $26.74 | 177406 |
| 2026-07-17 | 27.55 | $27.06 | 363700 |
| 2026-07-16 | 27.56 | $27.90 | 182300 |
| 2026-07-15 | 27.40 | $27.26 | 216300 |
| 2026-07-14 | 27.33 | $27.09 | 230745 |
| 2026-07-13 | 27.28 | $27.26 | 227074 |
| 2026-07-10 | 27.19 | $26.85 | 138100 |
| 2026-07-09 | 27.16 | $26.68 | 191302 |
| 2026-07-08 | 27.16 | $26.21 | 186761 |
| 2026-07-07 | 27.25 | $26.59 | 196800 |
| 2026-07-06 | 27.27 | $27.28 | 202100 |
| 2026-07-02 | 27.15 | $27.13 | 187900 |
| 2026-07-01 | 27.03 | $27.92 | 271000 |
| 2026-06-30 | 26.71 | $27.42 | 203300 |
| 2026-06-29 | 26.45 | $27.34 | 301800 |
| 2026-06-26 | 26.15 | $27.05 | 754315 |
| 2026-06-25 | 25.86 | $26.55 | 156300 |
| 2026-06-24 | 25.63 | $26.61 | 352900 |
| 2026-06-23 | 25.34 | $25.85 | 283825 |
| 2026-06-22 | 25.16 | $25.50 | 275308 |
| 2026-06-18 | 25.03 | $25.48 | 283800 |
| 2026-06-17 | 24.87 | $24.96 | 229240 |
| 2026-06-16 | 24.80 | $25.71 | 522300 |
| 2026-06-15 | 24.55 | $25.00 | 340107 |
| 2026-06-12 | 24.41 | $24.74 | 178800 |
| 2026-06-11 | 24.30 | $24.50 | 142700 |
| 2026-06-10 | 24.23 | $24.50 | 292600 |
| 2026-06-09 | 24.14 | $24.50 | 207632 |
| 2026-06-08 | 24.03 | $24.25 | 240018 |
| 2026-06-05 | 23.95 | $24.00 | 376200 |
| 2026-06-04 | 23.92 | $23.98 | 154014 |
| 2026-06-03 | 23.89 | $23.52 | 79848 |
| 2026-06-02 | 23.94 | $23.99 | 108429 |
| 2026-06-01 | 23.90 | $23.80 | 114700 |
| 2026-05-29 | 23.90 | $23.92 | 50817 |
| 2026-05-28 | 23.86 | $23.77 | 74342 |
| 2026-05-27 | 23.86 | $23.85 | 68234 |
| 2026-05-26 | 23.83 | $23.90 | 146900 |
| 2026-05-22 | 23.78 | $23.76 | 90600 |
| 2026-05-21 | 23.76 | $23.76 | 48236 |
| 2026-05-20 | 23.74 | $23.62 | 49000 |
| 2026-05-19 | 23.73 | $23.32 | 46948 |
| 2026-05-18 | 23.79 | $23.32 | 34700 |
| 2026-05-15 | 23.85 | $22.93 | 48720 |
| 2026-05-14 | 24.01 | $23.35 | 42605 |
| 2026-05-13 | 24.10 | $23.24 | 55336 |
| 2026-05-12 | 24.22 | $23.55 | 85712 |
| 2026-05-11 | 24.30 | $23.53 | 73741 |
| 2026-05-08 | 24.39 | $24.05 | 47000 |
| 2026-05-07 | 24.38 | $24.19 | 93802 |
| 2026-05-06 | 24.33 | $24.30 | 68406 |
| 2026-05-05 | 24.25 | $24.14 | 40400 |
| 2026-05-04 | 24.18 | $23.89 | 125232 |
| 2026-05-01 | 24.15 | $24.24 | 289742 |
| 2026-04-30 | 24.04 | $24.12 | 204200 |
| 2026-04-29 | 23.94 | $23.87 | 90200 |
| 2026-04-28 | 23.86 | $24.32 | 81030 |
| 2026-04-27 | 23.67 | $24.09 | 63637 |
| 2026-04-24 | 23.50 | $23.63 | 76040 |
| 2026-04-23 | 23.39 | $24.00 | 85300 |
| 2026-04-22 | 23.18 | $24.13 | 111900 |
| 2026-04-21 | 22.90 | $24.18 | 167895 |
| 2026-04-20 | 22.57 | $22.93 | 55597 |
| 2026-04-17 | 22.45 | $22.87 | 62300 |
| 2026-04-16 | 22.31 | $22.29 | 49636 |
| 2026-04-15 | 22.28 | $22.32 | 27600 |
| 2026-04-14 | 22.23 | $22.63 | 36100 |
| 2026-04-13 | 22.10 | $22.61 | 31128 |
| 2026-04-10 | 21.96 | $22.63 | 57715 |
| 2026-04-09 | 21.79 | $22.75 | 170700 |
| 2026-04-08 | 21.57 | $22.30 | 136224 |
| 2026-04-07 | 21.40 | $21.88 | 43120 |
| 2026-04-06 | 21.30 | $21.85 | 27843 |
| 2026-04-02 | 21.18 | $21.67 | 46700 |
| 2026-04-01 | 21.09 | $21.55 | 35047 |
| 2026-03-31 | 21.00 | $21.37 | 40000 |
| 2026-03-30 | 20.94 | $21.28 | 66500 |
| 2026-03-27 | 20.89 | $20.88 | 52600 |
| 2026-03-26 | 20.92 | $21.15 | 64735 |
| 2026-03-25 | 20.90 | $21.15 | 38744 |
| 2026-03-24 | 20.88 | $21.16 | 45101 |
| 2026-03-23 | 20.85 | $21.22 | 54900 |
| 2026-03-20 | 20.81 | $20.43 | 126000 |
| 2026-03-19 | 20.92 | $20.72 | 135256 |
| 2026-03-18 | 21.00 | $20.48 | 47905 |
| 2026-03-17 | 21.14 | $20.91 | 43400 |
| 2026-03-16 | 21.22 | $20.99 | 26523 |
| 2026-03-13 | 21.29 | $20.93 | 88800 |
| 2026-03-12 | 21.39 | $20.84 | 43719 |
| 2026-03-11 | 21.52 | $20.89 | 53715 |
| 2026-03-10 | 21.67 | $21.14 | 47400 |
| 2026-03-09 | 21.78 | $21.08 | 84100 |
| 2026-03-06 | 21.92 | $21.38 | 105400 |
| 2026-03-05 | 22.03 | $21.77 | 112623 |
| 2026-03-04 | 22.07 | $22.20 | 110100 |
| 2026-03-03 | 22.02 | $21.63 | 84035 |
| 2026-03-02 | 22.09 | $21.77 | 76744 |
| 2026-02-27 | 22.13 | $21.50 | 116700 |
| 2026-02-26 | 22.24 | $22.22 | 73438 |
| 2026-02-25 | 22.22 | $22.43 | 85940 |
| 2026-02-24 | 22.14 | $21.90 | 103233 |
| 2026-02-23 | 22.16 | $21.95 | 103123 |
| 2026-02-20 | 22.17 | $22.20 | 26044 |
| 2026-02-19 | 22.13 | $22.06 | 53522 |
| 2026-02-18 | 22.11 | $22.09 | 84849 |
| 2026-02-17 | 22.08 | $22.15 | 50200 |
| 2026-02-13 | 22.03 | $22.33 | 32500 |
| 2026-02-12 | 21.93 | $22.29 | 59600 |
| 2026-02-11 | 21.82 | $22.00 | 64725 |
| 2026-02-10 | 21.75 | $22.06 | 79201 |
| 2026-02-09 | 21.66 | $22.01 | 61844 |
| 2026-02-06 | 21.57 | $22.06 | 104100 |
| 2026-02-05 | 21.45 | $21.72 | 74774 |
| 2026-02-04 | 21.38 | $21.76 | 60620 |
| 2026-02-03 | 21.29 | $21.50 | 57100 |
| 2026-02-02 | 21.24 | $21.34 | 55930 |
| 2026-01-30 | 21.22 | $20.74 | 69343 |
| 2026-01-29 | 21.31 | $20.53 | 44625 |
| 2026-01-28 | 21.47 | $20.35 | 71300 |
| 2026-01-27 | 21.69 | $21.41 | 83616 |
| 2026-01-26 | 21.72 | $21.57 | 62341 |
| 2026-01-23 | 21.72 | $21.42 | 39248 |
| 2026-01-22 | 21.76 | $22.21 | 51300 |
| 2026-01-21 | 21.62 | $22.33 | 108900 |
| 2026-01-20 | 21.44 | $21.24 | 74700 |
| 2026-01-16 | 21.46 | $21.56 | 47700 |
| 2026-01-15 | 21.42 | $21.86 | 88636 |
| 2026-01-14 | 21.30 | $21.53 | 64200 |
| 2026-01-13 | 21.23 | $21.35 | 30000 |
| 2026-01-12 | 21.19 | $21.21 | 27600 |
| 2026-01-09 | 21.16 | $20.98 | 23800 |
| 2026-01-08 | 21.19 | $21.15 | 42100 |
| 2026-01-07 | 21.18 | $20.61 | 23227 |
| 2026-01-06 | 21.28 | $20.83 | 51000 |
| 2026-01-05 | 21.35 | $20.95 | 30256 |
| 2026-01-02 | 21.40 | $20.48 | 79600 |
| 2025-12-31 | 21.56 | $20.64 | 31500 |
| 2025-12-30 | 21.71 | $20.81 | 38400 |
| 2025-12-29 | 21.85 | $21.00 | 21103 |
| 2025-12-26 | 21.97 | $21.08 | 19700 |
| 2025-12-24 | 22.08 | $21.29 | 20900 |
| 2025-12-23 | 22.16 | $21.46 | 39100 |
| 2025-12-22 | 22.22 | $21.63 | 62300 |
| 2025-12-19 | 22.24 | $21.70 | 172603 |
| 2025-12-18 | 22.25 | $22.35 | 73900 |
| 2025-12-17 | 22.11 | $22.22 | 32800 |
| 2025-12-16 | 21.98 | $22.22 | 54832 |
| 2025-12-15 | 21.82 | $22.28 | 49000 |
| 2025-12-12 | 21.61 | $22.05 | 58700 |
| 2025-12-11 | 21.42 | $22.18 | 60800 |
| 2025-12-10 | 21.16 | $21.93 | 120935 |
| 2025-12-09 | 20.91 | $21.19 | 24929 |
| 2025-12-08 | 20.77 | $21.17 | 63122 |
| 2025-12-05 | 20.60 | $21.37 | 62000 |
| 2025-12-04 | 20.37 | $21.24 | 62400 |
| 2025-12-03 | 20.12 | $21.07 | 74300 |
| 2025-12-02 | 19.87 | $20.19 | 42333 |
| 2025-12-01 | 19.76 | $20.31 | 49804 |
| 2025-11-28 | 19.60 | $19.81 | 25013 |
| 2025-11-26 | 19.52 | $20.04 | 49400 |
| 2025-11-25 | 19.38 | $19.95 | 54149 |
| 2025-11-24 | 19.23 | $19.47 | 74200 |
| 2025-11-21 | 19.16 | $19.63 | 88914 |
| 2025-11-20 | 19.05 | $18.99 | 54502 |
| 2025-11-19 | 19.04 | $18.92 | 47706 |
| 2025-11-18 | 19.06 | $18.61 | 32241 |
| 2025-11-17 | 19.14 | $18.74 | 41245 |
| 2025-11-14 | 19.20 | $19.26 | 31500 |
| 2025-11-13 | 19.17 | $19.32 | 81944 |
| 2025-11-12 | 19.11 | $19.29 | 26508 |
| 2025-11-11 | 19.05 | $19.33 | 32900 |
| 2025-11-10 | 18.98 | $19.37 | 51447 |
| 2025-11-07 | 18.88 | $19.05 | 50100 |
| 2025-11-06 | 18.83 | $18.88 | 39905 |
| 2025-11-05 | 18.81 | $18.97 | 24011 |
| 2025-11-04 | 18.77 | $18.70 | 52600 |
| 2025-11-03 | 18.77 | $18.87 | 31916 |
| 2025-10-31 | 18.75 | $18.63 | 40900 |
| 2025-10-30 | 18.76 | $18.98 | 129138 |
| 2025-10-29 | 18.71 | $19.16 | 47800 |
| 2025-10-28 | 18.61 | $19.39 | 34000 |
| 2025-10-27 | 18.44 | $19.53 | 50326 |
| 2025-10-24 | 18.22 | $19.40 | 41900 |
| 2025-10-23 | 17.99 | $18.98 | 75100 |
| 2025-10-22 | 17.81 | $19.05 | 69818 |
| 2025-10-21 | 17.60 | $18.80 | 84082 |
| 2025-10-20 | 17.40 | $17.61 | 42047 |
| 2025-10-17 | 17.43 | $17.03 | 72316 |
| 2025-10-16 | 17.59 | $16.83 | 38341 |
| 2025-10-15 | 17.81 | $17.86 | 20300 |
| 2025-10-14 | 17.86 | $18.04 | 30603 |
| 2025-10-13 | 17.89 | $17.39 | 35400 |
| 2025-10-10 | 18.05 | $17.27 | 41400 |
| 2025-10-09 | 18.28 | $17.79 | 34018 |
| 2025-10-08 | 18.43 | $18.12 | 18300 |
| 2025-10-07 | 18.54 | $18.21 | 26103 |
| 2025-10-06 | 18.64 | $18.39 | 36700 |
| 2025-10-03 | 18.73 | $18.49 | 41220 |
| 2025-10-02 | 18.82 | $18.22 | 33200 |
| 2025-10-01 | 18.98 | $18.32 | 28007 |
| 2025-09-30 | 19.14 | $18.76 | 33508 |
| 2025-09-29 | 19.23 | $18.66 | 20400 |
| 2025-09-26 | 19.37 | $19.06 | 21800 |
| 2025-09-25 | 19.44 | $19.07 | 21112 |
| 2025-09-24 | 19.52 | $19.32 | 38614 |
| 2025-09-23 | 19.56 | $19.29 | 37900 |
| 2025-09-22 | 19.61 | $19.46 | 44719 |
| 2025-09-19 | 19.63 | $19.45 | 129102 |
| 2025-09-18 | 19.67 | $19.96 | 68011 |
| 2025-09-17 | 19.59 | $18.97 | 43800 |
| 2025-09-16 | 19.72 | $19.22 | 43746 |
| 2025-09-15 | 19.81 | $19.24 | 23800 |
| 2025-09-12 | 19.91 | $19.27 | 30046 |
| 2025-09-11 | 20.02 | $19.62 | 57500 |
| 2025-09-10 | 20.07 | $19.29 | 24900 |
| 2025-09-09 | 20.20 | $19.60 | 28100 |
| 2025-09-08 | 20.27 | $19.91 | 34100 |
| 2025-09-05 | 20.30 | $19.91 | 43800 |
| 2025-09-04 | 20.32 | $19.99 | 38000 |
| 2025-09-03 | 20.33 | $19.90 | 42948 |
| 2025-09-02 | 20.36 | $19.97 | 52600 |
| 2025-08-29 | 20.38 | $20.23 | 40300 |
| 2025-08-28 | 20.33 | $20.57 | 60944 |
| 2025-08-27 | 20.21 | $20.51 | 43000 |
| 2025-08-26 | 20.07 | $20.49 | 40101 |
| 2025-08-25 | 19.91 | $20.44 | 29300 |
| 2025-08-22 | 19.74 | $20.48 | 94215 |
| 2025-08-21 | 19.52 | $19.49 | 38400 |
| 2025-08-20 | 19.48 | $19.49 | 38317 |
| 2025-08-19 | 19.43 | $19.56 | 43300 |
| 2025-08-18 | 19.35 | $19.44 | 20805 |
| 2025-08-15 | 19.28 | $19.35 | 92000 |
| 2025-08-14 | 19.21 | $19.76 | 30148 |
| 2025-08-13 | 19.05 | $19.85 | 55013 |
| 2025-08-12 | 18.84 | $19.52 | 71545 |
| 2025-08-11 | 18.67 | $18.53 | 43314 |
| 2025-08-08 | 18.67 | $18.43 | 55700 |
| 2025-08-07 | 18.69 | $18.21 | 80600 |
| 2025-08-06 | 18.77 | $18.61 | 87400 |
| 2025-08-05 | 18.77 | $18.94 | 112129 |
| 2025-08-04 | 18.69 | $18.24 | 120200 |
| 2025-08-01 | 18.75 | $17.94 | 75749 |
| 2025-07-31 | 18.89 | $18.11 | 79500 |
| 2025-07-30 | 19.00 | $18.50 | 101700 |
| 2025-07-29 | 19.05 | $18.81 | 108300 |
| 2025-07-28 | 19.04 | $18.91 | 198100 |
| 2025-07-25 | 19.00 | $18.95 | 160500 |
| 2025-07-24 | 18.94 | $19.10 | 110500 |
| 2025-07-23 | 18.84 | $19.40 | 161400 |
| 2025-07-22 | 18.66 | $18.97 | 262714 |
| 2025-07-21 | 18.54 | $18.25 | 89862 |
| 2025-07-18 | 18.54 | $18.26 | 93502 |
| 2025-07-17 | 18.54 | $18.36 | 117914 |
| 2025-07-16 | 18.52 | $18.17 | 62000 |
| 2025-07-15 | 18.52 | $18.00 | 91200 |
| 2025-07-14 | 18.57 | $18.75 | 57900 |
| 2025-07-11 | 18.46 | $18.50 | 51800 |
| 2025-07-10 | 18.37 | $18.86 | 100310 |
| 2025-07-09 | 18.20 | $18.78 | 65849 |
| 2025-07-08 | 18.01 | $18.70 | 95932 |
| 2025-07-07 | 17.81 | $18.31 | 78400 |
| 2025-07-03 | 17.65 | $18.50 | 42609 |
| 2025-07-02 | 17.43 | $18.35 | 144000 |
| 2025-07-01 | 17.20 | $17.82 | 161900 |
| 2025-06-30 | 17.04 | $17.21 | 94700 |
| 2025-06-27 | 16.98 | $17.24 | 125100 |
| 2025-06-26 | 16.91 | $17.29 | 33600 |
| 2025-06-25 | 16.82 | $16.88 | 44900 |
| 2025-06-24 | 16.79 | $17.08 | 54230 |
| 2025-06-23 | 16.72 | $16.90 | 59500 |
| 2025-06-20 | 16.68 | $16.48 | 114604 |
| 2025-06-18 | 16.72 | $16.16 | 33642 |
| 2025-06-17 | 16.83 | $16.02 | 39600 |
| 2025-06-16 | 16.98 | $16.28 | 101200 |
| 2025-06-13 | 17.11 | $16.49 | 45300 |
| 2025-06-12 | 17.21 | $17.15 | 32400 |
| 2025-06-11 | 17.18 | $17.39 | 56523 |
| 2025-06-10 | 17.10 | $17.64 | 58007 |
| 2025-06-09 | 16.95 | $17.38 | 41900 |
| 2025-06-06 | 16.84 | $17.07 | 61513 |
| 2025-06-05 | 16.76 | $16.57 | 40900 |
| 2025-06-04 | 16.78 | $16.82 | 32604 |
| 2025-06-03 | 16.75 | $16.91 | 19700 |
| 2025-06-02 | 16.69 | $16.67 | 29914 |
| 2025-05-30 | 16.67 | $16.98 | 41844 |
| 2025-05-29 | 16.58 | $16.42 | 16500 |
| 2025-05-28 | 16.60 | $16.29 | 28642 |
| 2025-05-27 | 16.65 | $16.70 | 39634 |
| 2025-05-23 | 16.61 | $16.13 | 41800 |
| 2025-05-22 | 16.69 | $16.31 | 46600 |
| 2025-05-21 | 16.74 | $16.47 | 51600 |
| 2025-05-20 | 16.76 | $17.15 | 32540 |
| 2025-05-19 | 16.65 | $17.15 | 60300 |
| 2025-05-16 | 16.51 | $17.00 | 36907 |
| 2025-05-15 | 16.38 | $17.11 | 21401 |
| 2025-05-14 | 16.20 | $17.06 | 37615 |
| 2025-05-13 | 16.01 | $16.95 | 30700 |
| 2025-05-12 | 15.81 | $16.77 | 49100 |
| 2025-05-09 | 15.62 | $15.89 | 11700 |
| 2025-05-08 | 15.58 | $16.07 | 27848 |
| 2025-05-07 | 15.49 | $15.82 | 25700 |
| 2025-05-06 | 15.45 | $15.75 | 26200 |
| 2025-05-05 | 15.42 | $15.77 | 87700 |
| 2025-05-02 | 15.38 | $15.84 | 25010 |
| 2025-05-01 | 15.32 | $15.18 | 30805 |
| 2025-04-30 | 15.39 | $15.58 | 33436 |
| 2025-04-29 | 15.39 | $15.94 | 41501 |
| 2025-04-28 | 15.32 | $15.65 | 27648 |
| 2025-04-25 | 15.30 | $15.82 | 21941 |
| 2025-04-24 | 15.24 | $15.88 | 40900 |
| 2025-04-23 | 15.17 | $15.77 | 24829 |
| 2025-04-22 | 15.11 | $15.62 | 21228 |
| 2025-04-21 | 15.07 | $14.98 | 26424 |
| 2025-04-17 | 15.17 | $15.08 | 22723 |
| 2025-04-16 | 15.27 | $15.36 | 27810 |
| 2025-04-15 | 15.32 | $15.28 | 27700 |
| 2025-04-14 | 15.41 | $15.27 | 27500 |
| 2025-04-11 | 15.51 | $15.34 | 26423 |
| 2025-04-10 | 15.63 | $15.45 | 37500 |
| 2025-04-09 | 15.73 | $16.04 | 42110 |
| 2025-04-08 | 15.74 | $15.21 | 35331 |
| 2025-04-07 | 15.93 | $15.40 | 43318 |
| 2025-04-04 | 16.11 | $15.63 | 72823 |
| 2025-04-03 | 16.27 | $15.48 | 48203 |
| 2025-04-02 | 16.50 | $16.55 | 22114 |
| 2025-04-01 | 16.53 | $16.50 | 27200 |
| 2025-03-31 | 16.59 | $16.50 | 22828 |
| 2025-03-28 | 16.66 | $16.64 | 36211 |
| 2025-03-27 | 16.71 | $16.99 | 27239 |
| 2025-03-26 | 16.69 | $16.99 | 25900 |
| 2025-03-25 | 16.68 | $16.66 | 25303 |
| 2025-03-24 | 16.74 | $17.06 | 21045 |
| 2025-03-21 | 16.73 | $16.65 | 109400 |
| 2025-03-20 | 16.80 | $17.07 | 15744 |
| 2025-03-19 | 16.80 | $17.36 | 20900 |
| 2025-03-18 | 16.75 | $17.09 | 25500 |
| 2025-03-17 | 16.74 | $17.02 | 27138 |
| 2025-03-14 | 16.75 | $16.95 | 24400 |
| 2025-03-13 | 16.78 | $16.81 | 19004 |
| 2025-03-12 | 16.85 | $16.93 | 26100 |
| 2025-03-11 | 16.91 | $16.79 | 47314 |
| 2025-03-10 | 17.01 | $16.90 | 39711 |
| 2025-03-07 | 17.11 | $17.40 | 23812 |
| 2025-03-06 | 17.12 | $17.43 | 26900 |
| 2025-03-05 | 17.13 | $17.50 | 50900 |
| 2025-03-04 | 17.13 | $17.43 | 48220 |
| 2025-03-03 | 17.15 | $17.43 | 24401 |
| 2025-02-28 | 17.18 | $17.71 | 16900 |
| 2025-02-27 | 17.16 | $17.50 | 18900 |
| 2025-02-26 | 17.18 | $17.58 | 25403 |
| 2025-02-25 | 17.20 | $17.46 | 39933 |
| 2025-02-24 | 17.25 | $17.10 | 36900 |
| 2025-02-21 | 17.39 | $17.25 | 42825 |
| 2025-02-20 | 17.53 | $17.45 | 23400 |
| 2025-02-19 | 17.65 | $17.65 | 16741 |
| 2025-02-18 | 17.75 | $17.68 | 21206 |
| 2025-02-14 | 17.87 | $17.69 | 44900 |
| 2025-02-13 | 18.01 | $17.62 | 54349 |
| 2025-02-12 | 18.19 | $17.93 | 23737 |
| 2025-02-11 | 18.35 | $18.47 | 22300 |
| 2025-02-10 | 18.41 | $18.26 | 31425 |
| 2025-02-07 | 18.54 | $18.57 | 35100 |
| 2025-02-06 | 18.63 | $18.94 | 34900 |
| 2025-02-05 | 18.65 | $18.66 | 44223 |
| 2025-02-04 | 18.75 | $18.55 | 38200 |
| 2025-02-03 | 18.89 | $18.53 | 84119 |
| 2025-01-31 | 19.06 | $18.81 | 77306 |
| 2025-01-30 | 19.20 | $19.38 | 50247 |
| 2025-01-29 | 19.25 | $19.47 | 141804 |
| 2025-01-28 | 19.30 | $19.40 | 50345 |
| 2025-01-27 | 19.37 | $19.61 | 106919 |
| 2025-01-24 | 19.41 | $19.55 | 118200 |
| 2025-01-23 | 19.48 | $19.80 | 34730 |
| 2025-01-22 | 19.51 | $20.09 | 46300 |
| 2025-01-21 | 19.49 | $20.50 | 45246 |
| 2025-01-17 | 19.39 | $20.09 | 26100 |
| 2025-01-16 | 19.36 | $20.06 | 43100 |
| 2025-01-15 | 19.33 | $19.97 | 26536 |
| 2025-01-14 | 19.34 | $19.34 | 25229 |
| 2025-01-13 | 19.48 | $18.94 | 28600 |
| 2025-01-10 | 19.73 | $18.73 | 44800 |
| 2025-01-08 | 20.08 | $19.94 | 36100 |
| 2025-01-07 | 20.23 | $19.81 | 75300 |
| 2025-01-06 | 20.44 | $20.15 | 31400 |
| 2025-01-03 | 20.62 | $20.35 | 22200 |
| 2025-01-02 | 20.79 | $20.15 | 30001 |
| 2024-12-31 | 21.04 | $20.49 | 48632 |
| 2024-12-30 | 21.26 | $20.76 | 27500 |
| 2024-12-27 | 21.46 | $20.79 | 26700 |
| 2024-12-26 | 21.70 | $21.24 | 16222 |
| 2024-12-24 | 21.88 | $21.14 | 33611 |
| 2024-12-23 | 22.12 | $21.00 | 41103 |
| 2024-12-20 | 22.42 | $21.32 | 129700 |
| 2024-12-19 | 22.72 | $21.34 | 43000 |
| 2024-12-18 | 23.05 | $21.46 | 47900 |
| 2024-12-17 | 23.42 | $22.86 | 32119 |
| 2024-12-16 | 23.55 | $23.38 | 18628 |
| 2024-12-13 | 23.60 | $23.20 | 22400 |
| 2024-12-12 | 23.69 | $23.31 | 23548 |
| 2024-12-11 | 23.77 | $23.48 | 41335 |
| 2024-12-10 | 23.83 | $23.41 | 40300 |
| 2024-12-09 | 23.92 | $23.18 | 35418 |
| 2024-12-06 | 24.07 | $23.53 | 31609 |
| 2024-12-05 | 24.16 | $23.89 | 25500 |
| 2024-12-04 | 24.19 | $24.06 | 25700 |
| 2024-12-03 | 24.19 | $23.71 | 25700 |
| 2024-12-02 | 24.27 | $23.91 | 33642 |
| 2024-11-29 | 24.31 | $23.86 | 22400 |
| 2024-11-27 | 24.37 | $23.92 | 24946 |
| 2024-11-26 | 24.42 | $24.21 | 32532 |
| 2024-11-25 | 24.42 | $24.63 | 142543 |
| 2024-11-22 | 24.32 | $24.38 | 39800 |
| 2024-11-21 | 24.26 | $24.19 | 30600 |
| 2024-11-20 | 24.23 | $23.77 | 30400 |
| 2024-11-19 | 24.28 | $24.00 | 52100 |
| 2024-11-18 | 24.29 | $23.93 | 51516 |
| 2024-11-15 | 24.30 | $24.39 | 48212 |
| 2024-11-14 | 24.23 | $24.83 | 52521 |
| 2024-11-13 | 24.04 | $24.61 | 73408 |
| 2024-11-12 | 23.87 | $24.79 | 121329 |
| 2024-11-11 | 23.63 | $24.81 | 85500 |
| 2024-11-08 | 23.35 | $24.30 | 32914 |
| 2024-11-07 | 23.12 | $24.05 | 46028 |
| 2024-11-06 | 22.91 | $24.50 | 239547 |
| 2024-11-05 | 22.58 | $22.47 | 19100 |
| 2024-11-04 | 22.62 | $21.86 | 30034 |
| 2024-11-01 | 22.79 | $22.10 | 21400 |
| 2024-10-31 | 22.94 | $22.20 | 18200 |
| 2024-10-30 | 23.10 | $23.00 | 21800 |
| 2024-10-29 | 23.11 | $22.90 | 23846 |
| 2024-10-28 | 23.14 | $22.98 | 26900 |
| 2024-10-25 | 23.17 | $22.13 | 14633 |
| 2024-10-24 | 23.37 | $22.71 | 21015 |
| 2024-10-23 | 23.48 | $23.00 | 25428 |
| 2024-10-22 | 23.55 | $22.80 | 48013 |
| 2024-10-21 | 23.67 | $23.22 | 57104 |
| 2024-10-18 | 23.71 | $23.94 | 33500 |
| 2024-10-17 | 23.61 | $24.43 | 53737 |
| 2024-10-16 | 23.39 | $24.30 | 53745 |
| 2024-10-15 | 23.16 | $23.98 | 114900 |
| 2024-10-14 | 22.96 | $23.58 | 44305 |
| 2024-10-11 | 22.81 | $23.31 | 79537 |
| 2024-10-10 | 22.68 | $22.63 | 21723 |
| 2024-10-09 | 22.69 | $22.80 | 12436 |
| 2024-10-08 | 22.65 | $22.49 | 20020 |
| 2024-10-07 | 22.68 | $22.47 | 18448 |
| 2024-10-04 | 22.71 | $22.51 | 21900 |
| 2024-10-03 | 22.75 | $22.18 | 23700 |
| 2024-10-02 | 22.85 | $22.15 | 23700 |
| 2024-10-01 | 22.98 | $22.18 | 34300 |
| 2024-09-30 | 23.11 | $23.02 | 45221 |
| 2024-09-27 | 23.10 | $22.73 | 25700 |
| 2024-09-26 | 23.13 | $22.78 | 51600 |
| 2024-09-25 | 23.17 | $22.65 | 43400 |
| 2024-09-24 | 23.23 | $22.86 | 38000 |
| 2024-09-23 | 23.25 | $23.19 | 41115 |
| 2024-09-20 | 23.21 | $23.49 | 209040 |
| 2024-09-19 | 23.10 | $23.77 | 62100 |
| 2024-09-18 | 22.90 | $23.28 | 72438 |
| 2024-09-17 | 22.77 | $23.34 | 138500 |
| 2024-09-16 | 22.61 | $23.16 | 58600 |
| 2024-09-13 | 22.46 | $22.90 | 29815 |
| 2024-09-12 | 22.34 | $22.33 | 47100 |
| 2024-09-11 | 22.31 | $21.90 | 39800 |
| 2024-09-10 | 22.38 | $22.03 | 24700 |
| 2024-09-09 | 22.42 | $21.72 | 40400 |
| 2024-09-06 | 22.53 | $21.76 | 39805 |
| 2024-09-05 | 22.65 | $22.09 | 23400 |
| 2024-09-04 | 22.72 | $22.19 | 22000 |
| 2024-09-03 | 22.78 | $22.52 | 28301 |
| 2024-08-30 | 22.77 | $22.96 | 18521 |
| 2024-08-29 | 22.67 | $22.72 | 31828 |
| 2024-08-28 | 22.59 | $22.76 | 24337 |
| 2024-08-27 | 22.49 | $22.54 | 21100 |
| 2024-08-26 | 22.42 | $22.73 | 57221 |
| 2024-08-23 | 22.30 | $22.98 | 131643 |
| 2024-08-22 | 22.10 | $21.88 | 22100 |
| 2024-08-21 | 22.10 | $21.80 | 25504 |
| 2024-08-20 | 22.11 | $21.82 | 40000 |
| 2024-08-19 | 22.12 | $22.42 | 39038 |
| 2024-08-16 | 21.99 | $21.99 | 59400 |
| 2024-08-15 | 21.94 | $21.88 | 52900 |
| 2024-08-14 | 21.90 | $21.41 | 28833 |
| 2024-08-13 | 21.94 | $21.43 | 47200 |
| 2024-08-12 | 21.99 | $21.01 | 49127 |
| 2024-08-09 | 22.13 | $21.27 | 54036 |
| 2024-08-08 | 22.24 | $21.27 | 37025 |
| 2024-08-07 | 22.35 | $21.03 | 61942 |
| 2024-08-06 | 22.53 | $21.01 | 48224 |
| 2024-08-05 | 22.74 | $21.00 | 100800 |
| 2024-08-02 | 22.98 | $21.30 | 82641 |
| 2024-08-01 | 23.19 | $22.24 | 79400 |
| 2024-07-31 | 23.22 | $23.07 | 106600 |
| 2024-07-30 | 23.07 | $23.78 | 130130 |
| 2024-07-29 | 22.75 | $22.74 | 59005 |
| 2024-07-26 | 22.57 | $23.42 | 96310 |
| 2024-07-25 | 22.23 | $23.18 | 81900 |
| 2024-07-24 | 21.86 | $22.41 | 196243 |
| 2024-07-23 | 21.60 | $22.35 | 118400 |
| 2024-07-22 | 21.29 | $22.36 | 85502 |
| 2024-07-19 | 20.93 | $21.67 | 55414 |
| 2024-07-18 | 20.65 | $21.78 | 89420 |
| 2024-07-17 | 20.29 | $22.12 | 103128 |
| 2024-07-16 | 19.80 | $21.70 | 186634 |
| 2024-07-15 | 19.32 | $20.68 | 117800 |
| 2024-07-12 | 18.97 | $19.67 | 127200 |
| 2024-07-11 | 18.77 | $19.88 | 169802 |
| 2024-07-10 | 18.50 | $19.10 | 68700 |
| 2024-07-09 | 18.35 | $18.78 | 21300 |
| 2024-07-08 | 18.23 | $18.41 | 29200 |
| 2024-07-05 | 18.18 | $18.08 | 57600 |
| 2024-07-03 | 18.18 | $18.64 | 26300 |
| 2024-07-02 | 18.07 | $18.89 | 19344 |
| 2024-07-01 | 17.89 | $18.80 | 50600 |
| 2024-06-28 | 17.70 | $18.81 | 326316 |
| 2024-06-27 | 17.47 | $18.14 | 36900 |
| 2024-06-26 | 17.35 | $17.73 | 36200 |
| 2024-06-25 | 17.30 | $17.61 | 35900 |
| 2024-06-24 | 17.27 | $17.65 | 42002 |
| 2024-06-21 | 17.22 | $17.20 | 80900 |
| 2024-06-20 | 17.26 | $17.15 | 52724 |
| 2024-06-18 | 17.33 | $17.20 | 53800 |
| 2024-06-17 | 17.39 | $17.13 | 23900 |
| 2024-06-14 | 17.49 | $17.06 | 63946 |
| 2024-06-13 | 17.61 | $17.33 | 31700 |
| 2024-06-12 | 17.70 | $17.78 | 202500 |
| 2024-06-11 | 17.71 | $17.00 | 124400 |
| 2024-06-10 | 17.89 | $17.28 | 17600 |
| 2024-06-07 | 18.03 | $17.52 | 27800 |
| 2024-06-06 | 18.15 | $17.56 | 35713 |
| 2024-06-05 | 18.28 | $17.54 | 45400 |
| 2024-06-04 | 18.44 | $17.56 | 52600 |
| 2024-06-03 | 18.62 | $18.07 | 32700 |
| 2024-05-31 | 18.72 | $18.37 | 30800 |
| 2024-05-30 | 18.77 | $18.52 | 22300 |
| 2024-05-29 | 18.79 | $18.23 | 35600 |
| 2024-05-28 | 18.88 | $18.65 | 39506 |
| 2024-05-24 | 18.89 | $18.67 | 34300 |
| 2024-05-23 | 18.90 | $18.38 | 32200 |
| 2024-05-22 | 18.97 | $18.84 | 49711 |
| 2024-05-21 | 18.95 | $19.12 | 37844 |
| 2024-05-20 | 18.87 | $18.89 | 61800 |
| 2024-05-17 | 18.81 | $19.07 | 68100 |
| 2024-05-16 | 18.71 | $18.71 | 52400 |
| 2024-05-15 | 18.67 | $18.69 | 20000 |
| 2024-05-14 | 18.62 | $18.67 | 46000 |
| 2024-05-13 | 18.57 | $18.53 | 24400 |
| 2024-05-10 | 18.53 | $18.73 | 18200 |
| 2024-05-09 | 18.45 | $18.75 | 37902 |
| 2024-05-08 | 18.35 | $18.85 | 55449 |
| 2024-05-07 | 18.20 | $18.48 | 65004 |
| 2024-05-06 | 18.11 | $18.48 | 63344 |
| 2024-05-03 | 18.00 | $18.23 | 26700 |
| 2024-05-02 | 17.93 | $18.12 | 55600 |
| 2024-05-01 | 17.87 | $17.89 | 59500 |
| 2024-04-30 | 17.84 | $17.76 | 38604 |
| 2024-04-29 | 17.84 | $17.80 | 65117 |
| 2024-04-26 | 17.83 | $18.06 | 31200 |
| 2024-04-25 | 17.75 | $18.07 | 59100 |
| 2024-04-24 | 17.67 | $18.50 | 55900 |
| 2024-04-23 | 17.48 | $18.25 | 49905 |
| 2024-04-22 | 17.31 | $18.26 | 64000 |
| 2024-04-19 | 17.11 | $17.83 | 59000 |
| 2024-04-18 | 16.97 | $16.95 | 44108 |
| 2024-04-17 | 17.00 | $16.65 | 29500 |
| 2024-04-16 | 17.09 | $16.77 | 27812 |
| 2024-04-15 | 17.18 | $16.92 | 17700 |
| 2024-04-12 | 17.25 | $17.09 | 29700 |
| 2024-04-11 | 17.29 | $17.02 | 53721 |
| 2024-04-10 | 17.35 | $16.81 | 48800 |
| 2024-04-09 | 17.47 | $17.40 | 17400 |
| 2024-04-08 | 17.49 | $17.60 | 31200 |
| 2024-04-05 | 17.46 | $17.46 | 18900 |
| 2024-04-04 | 17.46 | $17.68 | 36114 |
| 2024-04-03 | 17.42 | $17.35 | 31100 |
| 2024-04-02 | 17.43 | $17.09 | 20000 |
| 2024-04-01 | 17.51 | $17.46 | 17500 |
| 2024-03-28 | 17.52 | $18.01 | 46627 |
| 2024-03-27 | 17.41 | $17.90 | 48600 |
| 2024-03-26 | 17.31 | $17.29 | 16118 |
| 2024-03-25 | 17.32 | $17.41 | 20940 |
| 2024-03-22 | 17.31 | $17.44 | 21541 |
| 2024-03-21 | 17.29 | $17.95 | 61900 |
| 2024-03-20 | 17.16 | $17.75 | 35539 |
| 2024-03-19 | 17.05 | $16.95 | 37200 |
| 2024-03-18 | 17.10 | $16.89 | 32622 |
| 2024-03-15 | 17.17 | $17.16 | 141400 |
| 2024-03-14 | 17.19 | $16.80 | 56300 |
| 2024-03-13 | 17.29 | $17.20 | 22600 |
| 2024-03-12 | 17.33 | $17.32 | 16624 |
| 2024-03-11 | 17.34 | $17.41 | 20700 |
| 2024-03-08 | 17.34 | $17.67 | 21400 |
| 2024-03-07 | 17.29 | $17.68 | 19100 |
| 2024-03-06 | 17.23 | $17.60 | 46500 |
| 2024-03-05 | 17.17 | $17.37 | 21900 |
| 2024-03-04 | 17.16 | $17.16 | 22200 |
| 2024-03-01 | 17.19 | $17.27 | 22000 |
| 2024-02-29 | 17.20 | $17.22 | 103700 |
| 2024-02-28 | 17.23 | $16.71 | 18905 |
| 2024-02-27 | 17.37 | $16.78 | 41218 |
| 2024-02-26 | 17.52 | $17.15 | 17300 |
| 2024-02-23 | 17.61 | $17.30 | 19200 |
| 2024-02-22 | 17.70 | $17.34 | 20843 |
| 2024-02-21 | 17.78 | $17.54 | 23204 |
| 2024-02-20 | 17.84 | $17.68 | 22700 |
| 2024-02-16 | 17.88 | $18.08 | 25109 |
| 2024-02-15 | 17.84 | $18.49 | 74632 |
| 2024-02-14 | 17.71 | $17.83 | 34534 |
| 2024-02-13 | 17.70 | $17.31 | 84500 |
| 2024-02-12 | 17.79 | $18.02 | 59400 |
| 2024-02-09 | 17.76 | $17.87 | 26900 |
| 2024-02-08 | 17.74 | $17.46 | 25500 |
| 2024-02-07 | 17.82 | $17.19 | 64600 |
| 2024-02-06 | 17.96 | $17.35 | 37649 |
| 2024-02-05 | 18.09 | $17.27 | 26130 |
| 2024-02-02 | 18.26 | $17.62 | 35700 |
| 2024-02-01 | 18.38 | $17.81 | 59200 |
| 2024-01-31 | 18.48 | $17.69 | 59427 |
| 2024-01-30 | 18.62 | $18.65 | 12225 |
| 2024-01-29 | 18.58 | $18.98 | 31300 |
| 2024-01-26 | 18.46 | $18.75 | 31637 |
| 2024-01-25 | 18.37 | $18.48 | 41344 |
| 2024-01-24 | 18.33 | $18.66 | 56529 |
| 2024-01-23 | 18.23 | $18.44 | 149600 |
| 2024-01-22 | 18.16 | $18.08 | 36739 |
| 2024-01-19 | 18.16 | $17.50 | 55900 |
| 2024-01-18 | 18.28 | $17.63 | 19400 |
| 2024-01-17 | 18.39 | $17.55 | 28900 |
| 2024-01-16 | 18.53 | $17.50 | 33610 |
| 2024-01-12 | 18.70 | $17.60 | 118006 |
| 2024-01-11 | 18.88 | $17.74 | 27200 |
| 2024-01-10 | 19.05 | $17.95 | 31000 |
| 2024-01-09 | 19.20 | $17.84 | 34039 |
| 2024-01-08 | 19.39 | $18.20 | 28507 |
| 2024-01-05 | 19.54 | $18.54 | 146809 |
| 2024-01-04 | 19.63 | $18.32 | 24400 |
| 2024-01-03 | 19.77 | $18.39 | 36000 |
| 2024-01-02 | 19.91 | $19.14 | 51117 |
| 2023-12-29 | 19.91 | $19.04 | 61331 |
| 2023-12-28 | 19.93 | $19.70 | 61919 |
| 2023-12-27 | 19.79 | $19.90 | 70800 |
| 2023-12-26 | 19.59 | $19.94 | 70309 |
| 2023-12-22 | 19.33 | $19.98 | 98800 |
| 2023-12-21 | 19.02 | $19.16 | 49100 |
| 2023-12-20 | 18.82 | $18.82 | 93910 |
| 2023-12-19 | 18.65 | $19.33 | 78300 |
| 2023-12-18 | 18.34 | $18.99 | 85714 |
| 2023-12-15 | 18.04 | $18.83 | 248200 |
| 2023-12-14 | 17.72 | $18.73 | 94148 |
| 2023-12-13 | 17.36 | $17.97 | 167377 |
| 2023-12-12 | 17.10 | $17.03 | 33616 |
| 2023-12-11 | 16.98 | $17.24 | 50845 |
| 2023-12-08 | 16.80 | $17.04 | 112100 |
| 2023-12-07 | 16.62 | $17.13 | 35927 |
| 2023-12-06 | 16.39 | $16.71 | 68421 |
| 2023-12-05 | 16.21 | $16.38 | 21634 |
| 2023-12-04 | 16.06 | $16.52 | 57605 |
| 2023-12-01 | 15.86 | $16.31 | 74649 |
| 2023-11-30 | 15.65 | $15.28 | 34137 |
| 2023-11-29 | 15.63 | $15.67 | 31200 |
| 2023-11-28 | 15.52 | $15.12 | 27700 |
| 2023-11-27 | 15.50 | $15.35 | 56439 |
| 2023-11-24 | 15.42 | $15.77 | 14716 |
| 2023-11-22 | 15.23 | $15.57 | 30800 |
| 2023-11-21 | 15.06 | $15.50 | 31600 |
| 2023-11-20 | 14.86 | $15.71 | 31500 |
| 2023-11-17 | 14.58 | $15.76 | 63509 |
| 2023-11-16 | 14.24 | $15.44 | 53328 |
| 2023-11-15 | 13.92 | $15.60 | 60918 |
| 2023-11-14 | 13.50 | $15.25 | 94300 |
| 2023-11-13 | 13.09 | $13.52 | 20500 |
| 2023-11-10 | 12.97 | $13.55 | 28339 |
| 2023-11-09 | 12.83 | $13.40 | 30100 |
| 2023-11-08 | 12.69 | $13.55 | 35726 |
| 2023-11-07 | 12.51 | $13.57 | 43247 |
| 2023-11-06 | 12.29 | $13.56 | 49704 |
| 2023-11-03 | 12.03 | $13.67 | 176900 |
| 2023-11-02 | 11.71 | $12.39 | 38800 |
| 2023-11-01 | 11.62 | $11.60 | 41630 |
| 2023-10-31 | 11.68 | $11.57 | 38600 |
| 2023-10-30 | 11.75 | $11.86 | 35500 |
| 2023-10-27 | 11.78 | $11.36 | 23902 |
| 2023-10-26 | 11.93 | $11.85 | 41000 |
| 2023-10-25 | 11.99 | $11.57 | 20005 |
| 2023-10-24 | 12.13 | $11.89 | 77500 |
| 2023-10-23 | 12.22 | $11.39 | 78900 |
| 2023-10-20 | 12.44 | $11.90 | 68744 |
| 2023-10-19 | 12.58 | $12.45 | 28412 |
| 2023-10-18 | 12.64 | $12.71 | 20500 |
| 2023-10-17 | 12.65 | $12.97 | 28720 |
| 2023-10-16 | 12.60 | $12.68 | 21300 |
| 2023-10-13 | 12.62 | $12.53 | 25717 |
| 2023-10-12 | 12.66 | $12.79 | 17000 |
| 2023-10-11 | 12.66 | $13.11 | 17014 |
| 2023-10-10 | 12.60 | $12.82 | 30020 |
| 2023-10-09 | 12.59 | $12.80 | 23900 |
| 2023-10-06 | 12.58 | $12.68 | 18300 |
| 2023-10-05 | 12.60 | $12.81 | 33705 |
| 2023-10-04 | 12.60 | $12.31 | 28800 |
| 2023-10-03 | 12.70 | $12.16 | 24645 |
| 2023-10-02 | 12.86 | $12.65 | 29700 |
| 2023-09-29 | 12.94 | $12.78 | 34722 |
| 2023-09-28 | 13.00 | $12.92 | 31400 |
| 2023-09-27 | 13.05 | $12.90 | 30500 |
| 2023-09-26 | 13.11 | $12.97 | 24100 |
| 2023-09-25 | 13.16 | $13.28 | 19803 |
| 2023-09-22 | 13.16 | $13.07 | 25429 |
| 2023-09-21 | 13.21 | $13.07 | 15310 |
| 2023-09-20 | 13.27 | $12.95 | 16900 |
| 2023-09-19 | 13.36 | $13.03 | 21240 |
| 2023-09-18 | 13.45 | $12.96 | 34600 |
| 2023-09-15 | 13.57 | $13.23 | 101032 |
| 2023-09-14 | 13.65 | $13.59 | 22003 |
| 2023-09-13 | 13.67 | $13.41 | 26800 |
| 2023-09-12 | 13.74 | $13.61 | 12500 |
| 2023-09-11 | 13.77 | $13.65 | 20500 |
| 2023-09-08 | 13.80 | $13.90 | 17600 |
| 2023-09-07 | 13.78 | $13.52 | 161109 |
| 2023-09-06 | 13.83 | $13.71 | 27606 |
| 2023-09-05 | 13.86 | $13.78 | 28721 |
| 2023-09-01 | 13.87 | $14.24 | 64600 |
| 2023-08-31 | 13.79 | $13.63 | 28123 |
| 2023-08-30 | 13.83 | $13.71 | 46827 |
| 2023-08-29 | 13.86 | $13.68 | 51406 |
| 2023-08-28 | 13.89 | $13.64 | 21423 |
| 2023-08-25 | 13.94 | $13.51 | 24400 |
| 2023-08-24 | 14.03 | $13.80 | 27700 |
| 2023-08-23 | 14.06 | $13.82 | 21312 |
| 2023-08-22 | 14.10 | $13.33 | 20600 |
| 2023-08-21 | 14.25 | $13.76 | 15941 |
| 2023-08-18 | 14.33 | $13.67 | 65500 |
| 2023-08-17 | 14.44 | $13.93 | 21200 |
| 2023-08-16 | 14.51 | $13.56 | 30006 |
| 2023-08-15 | 14.67 | $13.86 | 22600 |
| 2023-08-14 | 14.78 | $14.06 | 23718 |
| 2023-08-11 | 14.87 | $14.45 | 21731 |
| 2023-08-10 | 14.89 | $14.35 | 20211 |
| 2023-08-09 | 14.93 | $14.41 | 22614 |
| 2023-08-08 | 14.96 | $14.82 | 23639 |
| 2023-08-07 | 14.90 | $14.77 | 37200 |
| 2023-08-04 | 14.84 | $14.67 | 21800 |
| 2023-08-03 | 14.78 | $14.73 | 28900 |
| 2023-08-02 | 14.70 | $14.57 | 26013 |
| 2023-08-01 | 14.64 | $14.40 | 38100 |
| 2023-07-31 | 14.60 | $14.67 | 25308 |
| 2023-07-28 | 14.49 | $14.61 | 20543 |
| 2023-07-27 | 14.36 | $14.71 | 32231 |
| 2023-07-26 | 14.20 | $15.17 | 41200 |
| 2023-07-25 | 13.90 | $14.63 | 55900 |
| 2023-07-24 | 13.67 | $14.39 | 44408 |
| 2023-07-21 | 13.45 | $13.78 | 30308 |
| 2023-07-20 | 13.31 | $13.93 | 44001 |
| 2023-07-19 | 13.13 | $14.44 | 36400 |
| 2023-07-18 | 12.80 | $13.55 | 34747 |
| 2023-07-17 | 12.60 | $13.10 | 42400 |
| 2023-07-14 | 12.46 | $12.63 | 45514 |
| 2023-07-13 | 12.40 | $12.92 | 39015 |
| 2023-07-12 | 12.27 | $12.58 | 47800 |
| 2023-07-11 | 12.19 | $12.22 | 18631 |
| 2023-07-10 | 12.17 | $12.11 | 22200 |
| 2023-07-07 | 12.17 | $12.34 | 147100 |
| 2023-07-06 | 12.12 | $11.63 | 53908 |
| 2023-07-05 | 12.22 | $11.96 | 42817 |
| 2023-07-03 | 12.25 | $11.87 | 18309 |
| 2023-06-30 | 12.31 | $11.94 | 29427 |
| 2023-06-29 | 12.37 | $12.15 | 23532 |
| 2023-06-28 | 12.38 | $11.98 | 27300 |
| 2023-06-27 | 12.44 | $12.15 | 39837 |
| 2023-06-26 | 12.46 | $12.40 | 77600 |
| 2023-06-23 | 12.44 | $12.33 | 385212 |
| 2023-06-22 | 12.42 | $12.29 | 47734 |
| 2023-06-21 | 12.41 | $12.23 | 37236 |
| 2023-06-20 | 12.41 | $12.27 | 45200 |
| 2023-06-16 | 12.39 | $12.89 | 67900 |
| 2023-06-15 | 12.24 | $12.82 | 41100 |
| 2023-06-14 | 12.08 | $12.41 | 36028 |
| 2023-06-13 | 11.97 | $13.02 | 49000 |
| 2023-06-12 | 11.72 | $12.50 | 64809 |
| 2023-06-09 | 11.54 | $12.56 | 34900 |
| 2023-06-08 | 11.32 | $12.57 | 38300 |
| 2023-06-07 | 11.05 | $12.81 | 63400 |
| 2023-06-06 | 10.70 | $12.25 | 80800 |
| 2023-06-05 | 10.41 | $11.10 | 63815 |
| 2023-06-02 | 10.31 | $11.74 | 74400 |
| 2023-06-01 | 10.07 | $10.60 | 32600 |
| 2023-05-31 | 10.04 | $10.44 | 51000 |
| 2023-05-30 | 10.04 | $10.91 | 28431 |
| 2023-05-26 | 9.94 | $11.02 | 44144 |
| 2023-05-25 | 9.81 | $10.88 | 40000 |
| 2023-05-24 | 9.69 | $10.61 | 100514 |
| 2023-05-23 | 9.61 | $11.37 | 41100 |
| 2023-05-22 | 9.37 | $11.02 | 50807 |
| 2023-05-19 | 9.17 | $10.27 | 54900 |
| 2023-05-18 | 9.11 | $10.51 | 45573 |
| 2023-05-17 | 8.99 | $9.93 | 45650 |
| 2023-05-16 | 8.99 | $9.51 | 38800 |
| 2023-05-15 | 9.09 | $9.71 | 26104 |
| 2023-05-12 | 9.17 | $9.58 | 46529 |
| 2023-05-11 | 9.30 | $9.55 | 35100 |
| 2023-05-10 | 9.47 | $9.60 | 40103 |
| 2023-05-09 | 9.67 | $9.31 | 33205 |
| 2023-05-08 | 9.97 | $9.13 | 96835 |
| 2023-05-05 | 10.37 | $9.56 | 66011 |
| 2023-05-04 | 10.76 | $9.07 | 81202 |
| 2023-05-03 | 11.32 | $9.76 | 77700 |
| 2023-05-02 | 11.83 | $10.10 | 69024 |
| 2023-05-01 | 12.36 | $12.13 | 43200 |
| 2023-04-28 | 12.56 | $12.44 | 87748 |
| 2023-04-27 | 12.73 | $12.25 | 37101 |
| 2023-04-26 | 12.98 | $12.40 | 72913 |
| 2023-04-25 | 13.24 | $12.75 | 62000 |
| 2023-04-24 | 13.48 | $13.61 | 18540 |
| 2023-04-21 | 13.58 | $14.05 | 31830 |
| 2023-04-20 | 13.61 | $13.91 | 20000 |
| 2023-04-19 | 13.69 | $13.96 | 17000 |
| 2023-04-18 | 13.77 | $13.72 | 21600 |
| 2023-04-17 | 13.92 | $14.03 | 24500 |
| 2023-04-14 | 14.03 | $14.00 | 33700 |
| 2023-04-13 | 14.18 | $14.29 | 42200 |
| 2023-04-12 | 14.30 | $14.16 | 17300 |
| 2023-04-11 | 14.47 | $14.63 | 20917 |
| 2023-04-10 | 14.58 | $14.69 | 40509 |
| 2023-04-06 | 14.70 | $14.19 | 26100 |
| 2023-04-05 | 14.95 | $14.77 | 14921 |
| 2023-04-04 | 15.13 | $15.00 | 25225 |
| 2023-04-03 | 15.29 | $15.47 | 67444 |
| 2023-03-31 | 15.39 | $15.50 | 26500 |
| 2023-03-30 | 15.50 | $15.57 | 29250 |
| 2023-03-29 | 15.63 | $15.89 | 22450 |
| 2023-03-28 | 15.71 | $15.97 | 25938 |
| 2023-03-27 | 15.80 | $15.98 | 22100 |
| 2023-03-24 | 15.90 | $15.88 | 27800 |
| 2023-03-23 | 16.05 | $15.70 | 37100 |
| 2023-03-22 | 16.27 | $16.06 | 37643 |
| 2023-03-21 | 16.46 | $16.69 | 35300 |
| 2023-03-20 | 16.55 | $16.12 | 41600 |
| 2023-03-17 | 16.79 | $16.05 | 78200 |
| 2023-03-16 | 17.08 | $16.94 | 24100 |
| 2023-03-15 | 17.24 | $16.50 | 35000 |
| 2023-03-14 | 17.53 | $16.48 | 56000 |
| 2023-03-13 | 17.87 | $15.62 | 50600 |
| 2023-03-10 | 18.45 | $16.57 | 34400 |
| 2023-03-09 | 18.93 | $17.58 | 17505 |
| 2023-03-08 | 19.28 | $18.79 | 15009 |
| 2023-03-07 | 19.43 | $18.68 | 57300 |
| 2023-03-06 | 19.63 | $19.36 | 94514 |
| 2023-03-03 | 19.72 | $19.70 | 10539 |
| 2023-03-02 | 19.75 | $19.74 | 15100 |
| 2023-03-01 | 19.78 | $19.87 | 29047 |
| 2023-02-28 | 19.80 | $19.76 | 32900 |
| 2023-02-27 | 19.84 | $19.85 | 22607 |
| 2023-02-24 | 19.87 | $19.80 | 18347 |
| 2023-02-23 | 19.91 | $19.98 | 11609 |
| 2023-02-22 | 19.93 | $19.94 | 22700 |
| 2023-02-21 | 19.96 | $19.96 | 30300 |
| 2023-02-17 | 19.99 | $20.07 | 35844 |
| 2023-02-16 | 20.00 | $19.81 | 19500 |
| 2023-02-15 | 20.07 | $20.10 | 18300 |
| 2023-02-14 | 20.10 | $19.96 | 11300 |
| 2023-02-13 | 20.16 | $20.33 | 14743 |
| 2023-02-10 | 20.15 | $20.09 | 11900 |
| 2023-02-09 | 20.20 | $20.06 | 34407 |
| 2023-02-08 | 20.26 | $20.18 | 13100 |
| 2023-02-07 | 20.30 | $20.54 | 19100 |
| 2023-02-06 | 20.28 | $20.49 | 21700 |
| 2023-02-03 | 20.27 | $20.87 | 15040 |
| 2023-02-02 | 20.17 | $20.75 | 27435 |
| 2023-02-01 | 20.09 | $20.48 | 34000 |
| 2023-01-31 | 20.06 | $20.14 | 28381 |
| 2023-01-30 | 20.09 | $19.83 | 29806 |
| 2023-01-27 | 20.20 | $19.81 | 27108 |
| 2023-01-26 | 20.33 | $20.26 | 35800 |
| 2023-01-25 | 20.38 | $19.84 | 27900 |
| 2023-01-24 | 20.54 | $20.22 | 23800 |
| 2023-01-23 | 20.65 | $20.81 | 37029 |
| 2023-01-20 | 20.65 | $20.65 | 29943 |
| 2023-01-19 | 20.68 | $20.23 | 19600 |
| 2023-01-18 | 20.81 | $20.46 | 15000 |
| 2023-01-17 | 20.92 | $21.03 | 26846 |
| 2023-01-13 | 20.92 | $21.27 | 15300 |
| 2023-01-12 | 20.87 | $21.21 | 17100 |
| 2023-01-11 | 20.83 | $21.16 | 17721 |
| 2023-01-10 | 20.80 | $21.10 | 36900 |
| 2023-01-09 | 20.78 | $20.81 | 41100 |
| 2023-01-06 | 20.81 | $20.95 | 81537 |
| 2023-01-05 | 20.83 | $20.67 | 57000 |
| 2023-01-04 | 20.90 | $20.81 | 44634 |
| 2023-01-03 | 20.97 | $21.15 | 42407 |
| 2022-12-30 | 20.97 | $20.85 | 64814 |
| 2022-12-29 | 21.04 | $21.00 | 72442 |
| 2022-12-28 | 21.09 | $20.80 | 64600 |
| 2022-12-27 | 21.19 | $20.96 | 24011 |
| 2022-12-23 | 21.28 | $21.12 | 69200 |
| 2022-12-22 | 21.35 | $20.95 | 63316 |
| 2022-12-21 | 21.47 | $21.17 | 61200 |
| 2022-12-20 | 21.56 | $20.80 | 47645 |
| 2022-12-19 | 21.75 | $21.05 | 33000 |
| 2022-12-16 | 21.92 | $21.43 | 175442 |
| 2022-12-15 | 22.03 | $21.50 | 46200 |
| 2022-12-14 | 22.14 | $22.00 | 47700 |
| 2022-12-13 | 22.17 | $22.31 | 49938 |
| 2022-12-12 | 22.14 | $22.03 | 21416 |
| 2022-12-09 | 22.17 | $22.03 | 17800 |
| 2022-12-08 | 22.19 | $22.05 | 39939 |
| 2022-12-07 | 22.22 | $21.96 | 16527 |
| 2022-12-06 | 22.27 | $22.05 | 82926 |
| 2022-12-05 | 22.31 | $21.79 | 34929 |
| 2022-12-02 | 22.41 | $22.27 | 16607 |
| 2022-12-01 | 22.42 | $22.42 | 20132 |
| 2022-11-30 | 22.41 | $22.47 | 20713 |
| 2022-11-29 | 22.37 | $22.11 | 21831 |
| 2022-11-28 | 22.41 | $22.04 | 18100 |
| 2022-11-25 | 22.47 | $22.06 | 10637 |
| 2022-11-23 | 22.54 | $22.06 | 19000 |
| 2022-11-22 | 22.61 | $22.60 | 25000 |
| 2022-11-21 | 22.57 | $22.39 | 22700 |
| 2022-11-18 | 22.58 | $22.47 | 29500 |
| 2022-11-17 | 22.57 | $22.44 | 28540 |
| 2022-11-16 | 22.56 | $22.36 | 21800 |
| 2022-11-15 | 22.56 | $22.23 | 21700 |
| 2022-11-14 | 22.59 | $22.27 | 28133 |
| 2022-11-11 | 22.61 | $22.48 | 13300 |
| 2022-11-10 | 22.59 | $23.16 | 45334 |
| 2022-11-09 | 22.42 | $22.19 | 16105 |
| 2022-11-08 | 22.42 | $22.57 | 22500 |
| 2022-11-07 | 22.35 | $22.60 | 28500 |
| 2022-11-04 | 22.25 | $22.53 | 26134 |
| 2022-11-03 | 22.15 | $22.00 | 39500 |
| 2022-11-02 | 22.14 | $22.03 | 21800 |
| 2022-11-01 | 22.13 | $22.36 | 19300 |
| 2022-10-31 | 22.04 | $22.51 | 33400 |
| 2022-10-28 | 21.90 | $22.47 | 25623 |
| 2022-10-27 | 21.74 | $22.48 | 42400 |
| 2022-10-26 | 21.56 | $22.40 | 56334 |
| 2022-10-25 | 21.37 | $22.32 | 132632 |
| 2022-10-24 | 21.16 | $21.59 | 53811 |
| 2022-10-21 | 21.07 | $21.46 | 48623 |
| 2022-10-20 | 20.99 | $21.04 | 32317 |
| 2022-10-19 | 20.99 | $21.46 | 29842 |
| 2022-10-18 | 20.91 | $21.49 | 31841 |
| 2022-10-17 | 20.80 | $21.55 | 51200 |
| 2022-10-14 | 20.66 | $20.97 | 67700 |
| 2022-10-13 | 20.63 | $21.40 | 105300 |
| 2022-10-12 | 20.50 | $20.29 | 36338 |
| 2022-10-11 | 20.59 | $20.26 | 54800 |
| 2022-10-10 | 20.70 | $20.28 | 27933 |
| 2022-10-07 | 20.83 | $20.32 | 36718 |
| 2022-10-06 | 20.96 | $20.76 | 18115 |
| 2022-10-05 | 21.03 | $21.33 | 15602 |
| 2022-10-04 | 21.00 | $21.74 | 15100 |
| 2022-10-03 | 20.87 | $21.15 | 14000 |
| 2022-09-30 | 20.84 | $20.78 | 27911 |
| 2022-09-29 | 20.90 | $20.89 | 21545 |
| 2022-09-28 | 20.94 | $21.23 | 33700 |
| 2022-09-27 | 20.91 | $20.84 | 19200 |
| 2022-09-26 | 20.97 | $21.13 | 33100 |
| 2022-09-23 | 20.98 | $20.96 | 26800 |
| 2022-09-22 | 21.02 | $21.02 | 12920 |
| 2022-09-21 | 21.07 | $21.26 | 30926 |
| 2022-09-20 | 21.07 | $21.16 | 15444 |
| 2022-09-19 | 21.10 | $21.19 | 29447 |
| 2022-09-16 | 21.12 | $21.06 | 53223 |
| 2022-09-15 | 21.18 | $21.03 | 22000 |
| 2022-09-14 | 21.26 | $20.57 | 22235 |
| 2022-09-13 | 21.45 | $20.53 | 30700 |
| 2022-09-12 | 21.68 | $21.36 | 10109 |
| 2022-09-09 | 21.77 | $21.29 | 16603 |
| 2022-09-08 | 21.89 | $21.19 | 18743 |
| 2022-09-07 | 22.06 | $21.29 | 13100 |
| 2022-09-06 | 22.23 | $21.30 | 16303 |
| 2022-09-02 | 22.43 | $21.82 | 14803 |
| 2022-09-01 | 22.55 | $22.21 | 22807 |
| 2022-08-31 | 22.60 | $22.10 | 33031 |
| 2022-08-30 | 22.69 | $22.23 | 39608 |
| 2022-08-29 | 22.76 | $22.25 | 30900 |
| 2022-08-26 | 22.84 | $22.37 | 20300 |
| 2022-08-25 | 22.90 | $22.75 | 12800 |
| 2022-08-24 | 22.89 | $22.52 | 23500 |
| 2022-08-23 | 22.93 | $22.57 | 14300 |
| 2022-08-22 | 22.95 | $22.59 | 65700 |
| 2022-08-19 | 22.98 | $22.88 | 40020 |
| 2022-08-18 | 22.95 | $23.03 | 35300 |
| 2022-08-17 | 22.87 | $22.95 | 12301 |
| 2022-08-16 | 22.80 | $23.24 | 26401 |
| 2022-08-15 | 22.65 | $23.13 | 43811 |
| 2022-08-12 | 22.50 | $22.76 | 33200 |
| 2022-08-11 | 22.41 | $22.50 | 23747 |
| 2022-08-10 | 22.35 | $22.16 | 30400 |
| 2022-08-09 | 22.35 | $21.98 | 25320 |
| 2022-08-08 | 22.38 | $21.89 | 30600 |
| 2022-08-05 | 22.44 | $21.97 | 18234 |
| 2022-08-04 | 22.49 | $22.08 | 17419 |
| 2022-08-03 | 22.51 | $22.39 | 18943 |
| 2022-08-02 | 22.48 | $22.49 | 12100 |
| 2022-08-01 | 22.42 | $22.84 | 25900 |
| 2022-07-29 | 22.26 | $22.81 | 40400 |
| 2022-07-28 | 22.09 | $22.80 | 39117 |
| 2022-07-27 | 21.89 | $22.92 | 35100 |
| 2022-07-26 | 21.63 | $22.45 | 36600 |
| 2022-07-25 | 21.42 | $21.72 | 20711 |
| 2022-07-22 | 21.34 | $21.77 | 26200 |
| 2022-07-21 | 21.23 | $21.81 | 33400 |
| 2022-07-20 | 21.09 | $21.50 | 38840 |
| 2022-07-19 | 20.99 | $21.45 | 54500 |
| 2022-07-18 | 20.89 | $21.35 | 88000 |
| 2022-07-15 | 20.80 | $20.96 | 86700 |
| 2022-07-14 | 20.77 | $20.77 | 56000 |
| 2022-07-13 | 20.78 | $20.97 | 83400 |
| 2022-07-12 | 20.74 | $20.70 | 97126 |
| 2022-07-11 | 20.76 | $20.72 | 27815 |
| 2022-07-08 | 20.78 | $20.93 | 21031 |
| 2022-07-07 | 20.76 | $20.98 | 31600 |
| 2022-07-06 | 20.72 | $21.07 | 36935 |
| 2022-07-05 | 20.66 | $20.84 | 38400 |
| 2022-07-01 | 20.64 | $20.84 | 25400 |
| 2022-06-30 | 20.62 | $20.67 | 32200 |
| 2022-06-29 | 20.63 | $20.76 | 65200 |
| 2022-06-28 | 20.63 | $20.81 | 82100 |
| 2022-06-27 | 20.61 | $21.04 | 33200 |
| 2022-06-24 | 20.55 | $20.91 | 179100 |
| 2022-06-23 | 20.50 | $20.62 | 48546 |
| 2022-06-22 | 20.51 | $20.91 | 82100 |
| 2022-06-21 | 20.46 | $21.01 | 42527 |
| 2022-06-17 | 20.38 | $20.50 | 56300 |
| 2022-06-16 | 20.40 | $20.03 | 40100 |
| 2022-06-15 | 20.53 | $20.60 | 51100 |
| 2022-06-14 | 20.55 | $20.25 | 117100 |
| 2022-06-13 | 20.66 | $20.06 | 59000 |
| 2022-06-10 | 20.83 | $20.20 | 62627 |
| 2022-06-09 | 20.99 | $20.81 | 29400 |
| 2022-06-08 | 21.06 | $21.44 | 27500 |
| 2022-06-07 | 21.00 | $21.47 | 62300 |
| 2022-06-06 | 20.93 | $21.53 | 32935 |
| 2022-06-03 | 20.84 | $21.28 | 16700 |
| 2022-06-02 | 20.79 | $21.50 | 24700 |
| 2022-06-01 | 20.69 | $21.33 | 24700 |
| 2022-05-31 | 20.61 | $21.46 | 39600 |
| 2022-05-27 | 20.49 | $21.62 | 33915 |
| 2022-05-26 | 20.32 | $21.26 | 57416 |
| 2022-05-25 | 20.20 | $20.77 | 46100 |
| 2022-05-24 | 20.17 | $20.98 | 71700 |
| 2022-05-23 | 20.10 | $20.97 | 110621 |
| 2022-05-20 | 20.03 | $20.26 | 47800 |
| 2022-05-19 | 20.10 | $20.07 | 154501 |
| 2022-05-18 | 20.22 | $20.10 | 48000 |
| 2022-05-17 | 20.37 | $20.17 | 75400 |
| 2022-05-16 | 20.53 | $20.03 | 59907 |
| 2022-05-13 | 20.75 | $20.00 | 88520 |
| 2022-05-12 | 21.02 | $20.53 | 65508 |
| 2022-05-11 | 21.23 | $20.70 | 139709 |
| 2022-05-10 | 21.43 | $20.74 | 61900 |
| 2022-05-09 | 21.67 | $21.12 | 216500 |
| 2022-05-06 | 21.87 | $21.52 | 24234 |
| 2022-05-05 | 22.02 | $21.90 | 21800 |
| 2022-05-04 | 22.12 | $22.44 | 38700 |
| 2022-05-03 | 22.13 | $22.30 | 35818 |
| 2022-05-02 | 22.16 | $21.70 | 33000 |
| 2022-04-29 | 22.34 | $21.39 | 60314 |
| 2022-04-28 | 22.61 | $22.36 | 23000 |
| 2022-04-27 | 22.73 | $22.00 | 86936 |
| 2022-04-26 | 22.94 | $22.39 | 28042 |
| 2022-04-25 | 23.11 | $23.11 | 33938 |
| 2022-04-22 | 23.15 | $23.14 | 113900 |
| 2022-04-21 | 23.20 | $23.68 | 19429 |
| 2022-04-20 | 23.14 | $23.95 | 25300 |
| 2022-04-19 | 23.02 | $23.57 | 45207 |
| 2022-04-18 | 22.96 | $23.22 | 17700 |
| 2022-04-14 | 22.97 | $23.03 | 20200 |
| 2022-04-13 | 23.03 | $23.22 | 16400 |
| 2022-04-12 | 23.06 | $22.98 | 38400 |
| 2022-04-11 | 23.14 | $23.10 | 56409 |
| 2022-04-08 | 23.22 | $23.04 | 37146 |
| 2022-04-07 | 23.33 | $22.83 | 39148 |
| 2022-04-06 | 23.50 | $22.95 | 55000 |
| 2022-04-05 | 23.68 | $23.04 | 25200 |
| 2022-04-04 | 23.87 | $23.07 | 18135 |
| 2022-04-01 | 24.09 | $23.49 | 38304 |
| 2022-03-31 | 24.26 | $23.49 | 28210 |
| 2022-03-30 | 24.45 | $23.73 | 29243 |
| 2022-03-29 | 24.63 | $24.34 | 57500 |
| 2022-03-28 | 24.71 | $25.01 | 14600 |
| 2022-03-25 | 24.66 | $25.08 | 36700 |
| 2022-03-24 | 24.59 | $24.62 | 23137 |
| 2022-03-23 | 24.60 | $24.60 | 126011 |
| 2022-03-22 | 24.62 | $24.96 | 26000 |
| 2022-03-21 | 24.57 | $24.62 | 17100 |
| 2022-03-18 | 24.59 | $25.09 | 57500 |
| 2022-03-17 | 24.51 | $25.35 | 28937 |
| 2022-03-16 | 24.36 | $25.13 | 41600 |
| 2022-03-15 | 24.24 | $24.88 | 84637 |
| 2022-03-14 | 24.16 | $25.71 | 39300 |
| 2022-03-11 | 23.89 | $24.71 | 35336 |
| 2022-03-10 | 23.79 | $24.29 | 22912 |
| 2022-03-09 | 23.77 | $24.11 | 32924 |
| 2022-03-08 | 23.78 | $23.65 | 112104 |
| 2022-03-07 | 23.90 | $23.93 | 56038 |
| 2022-03-04 | 23.99 | $24.53 | 18549 |
| 2022-03-03 | 23.96 | $24.88 | 30900 |
| 2022-03-02 | 23.87 | $24.71 | 45509 |
| 2022-03-01 | 23.80 | $23.75 | 67021 |
| 2022-02-28 | 23.92 | $24.12 | 107100 |
| 2022-02-25 | 24.00 | $23.00 | 81100 |
| 2022-02-24 | 24.32 | $21.53 | 85239 |
| 2022-02-23 | 25.02 | $22.05 | 42544 |
| 2022-02-22 | 25.72 | $23.06 | 283209 |
| 2022-02-18 | 26.32 | $25.76 | 19605 |
| 2022-02-17 | 26.46 | $25.75 | 13500 |
| 2022-02-16 | 26.61 | $26.65 | 8400 |
| 2022-02-15 | 26.61 | $26.56 | 11524 |
| 2022-02-14 | 26.62 | $25.97 | 13600 |
| 2022-02-11 | 26.75 | $26.17 | 12900 |
| 2022-02-10 | 26.87 | $26.45 | 20300 |
| 2022-02-09 | 26.94 | $26.45 | 30900 |
| 2022-02-08 | 27.02 | $26.95 | 12300 |
| 2022-02-07 | 27.02 | $26.57 | 14600 |
| 2022-02-04 | 27.09 | $26.57 | 28700 |
| 2022-02-03 | 27.16 | $26.63 | 24000 |
| 2022-02-02 | 27.24 | $26.70 | 23900 |
| 2022-02-01 | 27.31 | $26.67 | 22311 |
| 2022-01-31 | 27.40 | $26.99 | 24334 |
| 2022-01-28 | 27.43 | $26.81 | 30042 |
| 2022-01-27 | 27.51 | $26.85 | 27846 |
| 2022-01-26 | 27.58 | $27.29 | 74800 |
| 2022-01-25 | 27.57 | $28.62 | 84300 |
| 2022-01-24 | 27.27 | $27.11 | 27800 |
| 2022-01-21 | 27.24 | $26.46 | 28600 |
| 2022-01-20 | 27.34 | $26.83 | 26400 |
| 2022-01-19 | 27.37 | $27.16 | 21328 |
| 2022-01-18 | 27.33 | $27.47 | 49500 |
| 2022-01-14 | 27.22 | $27.50 | 45414 |
| 2022-01-13 | 27.08 | $27.81 | 38709 |
| 2022-01-12 | 26.84 | $27.42 | 31300 |
| 2022-01-11 | 26.65 | $27.34 | 28609 |
| 2022-01-10 | 26.44 | $27.20 | 38642 |
| 2022-01-07 | 26.23 | $27.00 | 17400 |
| 2022-01-06 | 26.02 | $26.81 | 21047 |
| 2022-01-05 | 25.81 | $26.01 | 14242 |
| 2022-01-04 | 25.74 | $26.46 | 8700 |
| 2022-01-03 | 25.56 | $26.20 | 16100 |
| 2021-12-31 | 25.41 | $26.20 | 10513 |
| 2021-12-30 | 25.23 | $26.07 | 15500 |
| 2021-12-29 | 25.04 | $25.82 | 12500 |
| 2021-12-28 | 24.88 | $26.27 | 31200 |
| 2021-12-27 | 24.61 | $25.76 | 24914 |
| 2021-12-23 | 24.39 | $25.16 | 16701 |
| 2021-12-22 | 24.27 | $24.79 | 18503 |
| 2021-12-21 | 24.21 | $24.75 | 24200 |
| 2021-12-20 | 24.16 | $24.04 | 24800 |
| 2021-12-17 | 24.24 | $23.86 | 60257 |
| 2021-12-16 | 24.38 | $24.75 | 19215 |
| 2021-12-15 | 24.36 | $24.49 | 18900 |
| 2021-12-14 | 24.39 | $24.18 | 29497 |
| 2021-12-13 | 24.50 | $24.21 | 48925 |
| 2021-12-10 | 24.62 | $24.51 | 16208 |
| 2021-12-09 | 24.70 | $24.32 | 17500 |
| 2021-12-08 | 24.84 | $24.74 | 38300 |
| 2021-12-07 | 24.91 | $25.10 | 22000 |
| 2021-12-06 | 24.92 | $24.42 | 48638 |
| 2021-12-03 | 25.08 | $24.34 | 21718 |
| 2021-12-02 | 25.28 | $25.01 | 33500 |
| 2021-12-01 | 25.37 | $23.88 | 39100 |
| 2021-11-30 | 25.72 | $24.46 | 28500 |
| 2021-11-29 | 26.00 | $24.29 | 18900 |
| 2021-11-26 | 26.37 | $24.65 | 24530 |
| 2021-11-24 | 26.72 | $26.54 | 19137 |
| 2021-11-23 | 26.72 | $26.37 | 28500 |
| 2021-11-22 | 26.76 | $26.51 | 32030 |
| 2021-11-19 | 26.77 | $26.42 | 13729 |
| 2021-11-18 | 26.80 | $26.62 | 20732 |
| 2021-11-17 | 26.80 | $26.34 | 25114 |
| 2021-11-16 | 26.84 | $26.31 | 24474 |
| 2021-11-15 | 26.90 | $26.96 | 17400 |
| 2021-11-12 | 26.83 | $26.78 | 20622 |
| 2021-11-11 | 26.78 | $27.01 | 9908 |
| 2021-11-10 | 26.68 | $26.93 | 13300 |
| 2021-11-09 | 26.57 | $26.77 | 11200 |
| 2021-11-08 | 26.47 | $27.06 | 20200 |
| 2021-11-05 | 26.30 | $26.93 | 35249 |
| 2021-11-04 | 26.12 | $26.66 | 16900 |
| 2021-11-03 | 25.97 | $26.42 | 30908 |
| 2021-11-02 | 25.84 | $25.89 | 14132 |
| 2021-11-01 | 25.80 | $26.32 | 21000 |
| 2021-10-29 | 25.67 | $25.67 | 14100 |
| 2021-10-28 | 25.65 | $25.46 | 20004 |
| 2021-10-27 | 25.66 | $25.15 | 55705 |
| 2021-10-26 | 25.75 | $25.90 | 25635 |
| 2021-10-25 | 25.69 | $26.00 | 22900 |
| 2021-10-22 | 25.60 | $25.60 | 15300 |
| 2021-10-21 | 25.58 | $25.36 | 31200 |
| 2021-10-20 | 25.60 | $25.47 | 33848 |
| 2021-10-19 | 25.60 | $25.51 | 20217 |
| 2021-10-18 | 25.59 | $25.34 | 18500 |
| 2021-10-15 | 25.62 | $25.70 | 53848 |
| 2021-10-14 | 25.57 | $25.77 | 46930 |
| 2021-10-13 | 25.50 | $25.48 | 27641 |
| 2021-10-12 | 25.47 | $25.49 | 19825 |
| 2021-10-11 | 25.44 | $25.37 | 18700 |
| 2021-10-08 | 25.43 | $25.58 | 21000 |
| 2021-10-07 | 25.37 | $25.68 | 27023 |
| 2021-10-06 | 25.28 | $25.72 | 30100 |
| 2021-10-05 | 25.16 | $25.32 | 27400 |
| 2021-10-04 | 25.11 | $25.25 | 30700 |
| 2021-10-01 | 25.07 | $25.44 | 31600 |
| 2021-09-30 | 24.97 | $25.21 | 26606 |
| 2021-09-29 | 24.91 | $25.52 | 13828 |
| 2021-09-28 | 24.77 | $25.10 | 31500 |
| 2021-09-27 | 24.70 | $25.66 | 39600 |
| 2021-09-24 | 24.50 | $25.13 | 19300 |
| 2021-09-23 | 24.39 | $24.81 | 21836 |
| 2021-09-22 | 24.32 | $24.15 | 18648 |
| 2021-09-21 | 24.38 | $23.77 | 14500 |
| 2021-09-20 | 24.53 | $23.78 | 31622 |
| 2021-09-17 | 24.70 | $24.10 | 85103 |
| 2021-09-16 | 24.83 | $24.49 | 24300 |
| 2021-09-15 | 24.90 | $24.91 | 39200 |
| 2021-09-14 | 24.90 | $24.54 | 28500 |
| 2021-09-13 | 24.97 | $24.44 | 30316 |
| 2021-09-10 | 25.08 | $24.39 | 23000 |
| 2021-09-09 | 25.21 | $24.55 | 21900 |
| 2021-09-08 | 25.33 | $24.75 | 27300 |
| 2021-09-07 | 25.43 | $24.77 | 56300 |
| 2021-09-03 | 25.53 | $25.31 | 22521 |
| 2021-09-02 | 25.53 | $25.57 | 37548 |
| 2021-09-01 | 25.48 | $25.61 | 28127 |
| 2021-08-31 | 25.41 | $25.74 | 285149 |
| 2021-08-30 | 25.30 | $25.26 | 29300 |
| 2021-08-27 | 25.27 | $25.36 | 36924 |
| 2021-08-26 | 25.21 | $24.35 | 29505 |
| 2021-08-25 | 25.36 | $25.04 | 13200 |
| 2021-08-24 | 25.38 | $24.99 | 16619 |
| 2021-08-23 | 25.41 | $25.11 | 27607 |
| 2021-08-20 | 25.41 | $25.64 | 38400 |
| 2021-08-19 | 25.31 | $25.43 | 30900 |
| 2021-08-18 | 25.23 | $25.57 | 63319 |
| 2021-08-17 | 25.10 | $25.19 | 85227 |
| 2021-08-16 | 25.03 | $25.34 | 18700 |
| 2021-08-13 | 24.91 | $25.27 | 30309 |
| 2021-08-12 | 24.79 | $25.29 | 21800 |
| 2021-08-11 | 24.64 | $25.41 | 13600 |
| 2021-08-10 | 24.45 | $25.13 | 33600 |
| 2021-08-09 | 24.27 | $25.01 | 23112 |
| 2021-08-06 | 24.10 | $24.71 | 25100 |
| 2021-08-05 | 23.96 | $24.41 | 14307 |
| 2021-08-04 | 23.86 | $23.89 | 30400 |
| 2021-08-03 | 23.85 | $24.23 | 16500 |
| 2021-08-02 | 23.77 | $23.79 | 19500 |
| 2021-07-30 | 23.77 | $23.93 | 21900 |
| 2021-07-29 | 23.73 | $24.34 | 35900 |
| 2021-07-28 | 23.61 | $23.85 | 95321 |
| 2021-07-27 | 23.58 | $23.79 | 16417 |
| 2021-07-26 | 23.55 | $23.93 | 11500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.09
2026-07-22
Close Price
$26.45
Vol: 240300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.82
Average
20.04
Maximum
27.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.09 | $26.45 | 240300 |
| 2026-07-21 | 27.26 | $26.63 | 326831 |
| 2026-07-20 | 27.41 | $26.74 | 177406 |
| 2026-07-17 | 27.56 | $27.06 | 363700 |
| 2026-07-16 | 27.62 | $27.90 | 182300 |
| 2026-07-15 | 27.42 | $27.26 | 216300 |
| 2026-07-14 | 27.37 | $27.09 | 230745 |
| 2026-07-13 | 27.35 | $27.26 | 227074 |
| 2026-07-10 | 27.27 | $26.85 | 138100 |
| 2026-07-09 | 27.29 | $26.68 | 191302 |
| 2026-07-08 | 27.35 | $26.21 | 186761 |
| 2026-07-07 | 27.56 | $26.59 | 196800 |
| 2026-07-06 | 27.69 | $27.28 | 202100 |
| 2026-07-02 | 27.60 | $27.13 | 187900 |
| 2026-07-01 | 27.53 | $27.92 | 271000 |
| 2026-06-30 | 27.17 | $27.42 | 203300 |
| 2026-06-29 | 26.88 | $27.34 | 301800 |
| 2026-06-26 | 26.54 | $27.05 | 754315 |
| 2026-06-25 | 26.20 | $26.55 | 156300 |
| 2026-06-24 | 25.93 | $26.61 | 352900 |
| 2026-06-23 | 25.57 | $25.85 | 283825 |
| 2026-06-22 | 25.36 | $25.50 | 275308 |
| 2026-06-18 | 25.21 | $25.48 | 283800 |
| 2026-06-17 | 25.03 | $24.96 | 229240 |
| 2026-06-16 | 24.96 | $25.71 | 522300 |
| 2026-06-15 | 24.63 | $25.00 | 340107 |
| 2026-06-12 | 24.46 | $24.74 | 178800 |
| 2026-06-11 | 24.32 | $24.50 | 142700 |
| 2026-06-10 | 24.22 | $24.50 | 292600 |
| 2026-06-09 | 24.10 | $24.50 | 207632 |
| 2026-06-08 | 23.95 | $24.25 | 240018 |
| 2026-06-05 | 23.85 | $24.00 | 376200 |
| 2026-06-04 | 23.80 | $23.98 | 154014 |
| 2026-06-03 | 23.74 | $23.52 | 79848 |
| 2026-06-02 | 23.82 | $23.99 | 108429 |
| 2026-06-01 | 23.76 | $23.80 | 114700 |
| 2026-05-29 | 23.75 | $23.92 | 50817 |
| 2026-05-28 | 23.70 | $23.77 | 74342 |
| 2026-05-27 | 23.69 | $23.85 | 68234 |
| 2026-05-26 | 23.64 | $23.90 | 146900 |
| 2026-05-22 | 23.57 | $23.76 | 90600 |
| 2026-05-21 | 23.53 | $23.76 | 48236 |
| 2026-05-20 | 23.48 | $23.62 | 49000 |
| 2026-05-19 | 23.46 | $23.32 | 46948 |
| 2026-05-18 | 23.53 | $23.32 | 34700 |
| 2026-05-15 | 23.62 | $22.93 | 48720 |
| 2026-05-14 | 23.85 | $23.35 | 42605 |
| 2026-05-13 | 23.99 | $23.24 | 55336 |
| 2026-05-12 | 24.19 | $23.55 | 85712 |
| 2026-05-11 | 24.34 | $23.53 | 73741 |
| 2026-05-08 | 24.51 | $24.05 | 47000 |
| 2026-05-07 | 24.55 | $24.19 | 93802 |
| 2026-05-06 | 24.54 | $24.30 | 68406 |
| 2026-05-05 | 24.48 | $24.14 | 40400 |
| 2026-05-04 | 24.45 | $23.89 | 125232 |
| 2026-05-01 | 24.48 | $24.24 | 289742 |
| 2026-04-30 | 24.40 | $24.12 | 204200 |
| 2026-04-29 | 24.32 | $23.87 | 90200 |
| 2026-04-28 | 24.29 | $24.32 | 81030 |
| 2026-04-27 | 24.10 | $24.09 | 63637 |
| 2026-04-24 | 23.93 | $23.63 | 76040 |
| 2026-04-23 | 23.85 | $24.00 | 85300 |
| 2026-04-22 | 23.62 | $24.13 | 111900 |
| 2026-04-21 | 23.30 | $24.18 | 167895 |
| 2026-04-20 | 22.87 | $22.93 | 55597 |
| 2026-04-17 | 22.74 | $22.87 | 62300 |
| 2026-04-16 | 22.59 | $22.29 | 49636 |
| 2026-04-15 | 22.59 | $22.32 | 27600 |
| 2026-04-14 | 22.57 | $22.63 | 36100 |
| 2026-04-13 | 22.44 | $22.61 | 31128 |
| 2026-04-10 | 22.28 | $22.63 | 57715 |
| 2026-04-09 | 22.07 | $22.75 | 170700 |
| 2026-04-08 | 21.77 | $22.30 | 136224 |
| 2026-04-07 | 21.55 | $21.88 | 43120 |
| 2026-04-06 | 21.41 | $21.85 | 27843 |
| 2026-04-02 | 21.25 | $21.67 | 46700 |
| 2026-04-01 | 21.11 | $21.55 | 35047 |
| 2026-03-31 | 20.98 | $21.37 | 40000 |
| 2026-03-30 | 20.88 | $21.28 | 66500 |
| 2026-03-27 | 20.79 | $20.88 | 52600 |
| 2026-03-26 | 20.81 | $21.15 | 64735 |
| 2026-03-25 | 20.75 | $21.15 | 38744 |
| 2026-03-24 | 20.69 | $21.16 | 45101 |
| 2026-03-23 | 20.61 | $21.22 | 54900 |
| 2026-03-20 | 20.50 | $20.43 | 126000 |
| 2026-03-19 | 20.63 | $20.72 | 135256 |
| 2026-03-18 | 20.70 | $20.48 | 47905 |
| 2026-03-17 | 20.86 | $20.91 | 43400 |
| 2026-03-16 | 20.93 | $20.99 | 26523 |
| 2026-03-13 | 21.00 | $20.93 | 88800 |
| 2026-03-12 | 21.10 | $20.84 | 43719 |
| 2026-03-11 | 21.26 | $20.89 | 53715 |
| 2026-03-10 | 21.45 | $21.14 | 47400 |
| 2026-03-09 | 21.59 | $21.08 | 84100 |
| 2026-03-06 | 21.79 | $21.38 | 105400 |
| 2026-03-05 | 21.94 | $21.77 | 112623 |
| 2026-03-04 | 22.00 | $22.20 | 110100 |
| 2026-03-03 | 21.93 | $21.63 | 84035 |
| 2026-03-02 | 22.03 | $21.77 | 76744 |
| 2026-02-27 | 22.10 | $21.50 | 116700 |
| 2026-02-26 | 22.27 | $22.22 | 73438 |
| 2026-02-25 | 22.25 | $22.43 | 85940 |
| 2026-02-24 | 22.15 | $21.90 | 103233 |
| 2026-02-23 | 22.20 | $21.95 | 103123 |
| 2026-02-20 | 22.24 | $22.20 | 26044 |
| 2026-02-19 | 22.20 | $22.06 | 53522 |
| 2026-02-18 | 22.19 | $22.09 | 84849 |
| 2026-02-17 | 22.17 | $22.15 | 50200 |
| 2026-02-13 | 22.13 | $22.33 | 32500 |
| 2026-02-12 | 22.01 | $22.29 | 59600 |
| 2026-02-11 | 21.87 | $22.00 | 64725 |
| 2026-02-10 | 21.79 | $22.06 | 79201 |
| 2026-02-09 | 21.67 | $22.01 | 61844 |
| 2026-02-06 | 21.54 | $22.06 | 104100 |
| 2026-02-05 | 21.36 | $21.72 | 74774 |
| 2026-02-04 | 21.26 | $21.76 | 60620 |
| 2026-02-03 | 21.11 | $21.50 | 57100 |
| 2026-02-02 | 21.02 | $21.34 | 55930 |
| 2026-01-30 | 20.97 | $20.74 | 69343 |
| 2026-01-29 | 21.09 | $20.53 | 44625 |
| 2026-01-28 | 21.31 | $20.35 | 71300 |
| 2026-01-27 | 21.63 | $21.41 | 83616 |
| 2026-01-26 | 21.68 | $21.57 | 62341 |
| 2026-01-23 | 21.69 | $21.42 | 39248 |
| 2026-01-22 | 21.75 | $22.21 | 51300 |
| 2026-01-21 | 21.57 | $22.33 | 108900 |
| 2026-01-20 | 21.31 | $21.24 | 74700 |
| 2026-01-16 | 21.34 | $21.56 | 47700 |
| 2026-01-15 | 21.27 | $21.86 | 88636 |
| 2026-01-14 | 21.09 | $21.53 | 64200 |
| 2026-01-13 | 20.98 | $21.35 | 30000 |
| 2026-01-12 | 20.89 | $21.21 | 27600 |
| 2026-01-09 | 20.84 | $20.98 | 23800 |
| 2026-01-08 | 20.85 | $21.15 | 42100 |
| 2026-01-07 | 20.81 | $20.61 | 23227 |
| 2026-01-06 | 20.93 | $20.83 | 51000 |
| 2026-01-05 | 21.01 | $20.95 | 30256 |
| 2026-01-02 | 21.07 | $20.48 | 79600 |
| 2025-12-31 | 21.29 | $20.64 | 31500 |
| 2025-12-30 | 21.51 | $20.81 | 38400 |
| 2025-12-29 | 21.72 | $21.00 | 21103 |
| 2025-12-26 | 21.91 | $21.08 | 19700 |
| 2025-12-24 | 22.11 | $21.29 | 20900 |
| 2025-12-23 | 22.28 | $21.46 | 39100 |
| 2025-12-22 | 22.42 | $21.63 | 62300 |
| 2025-12-19 | 22.53 | $21.70 | 172603 |
| 2025-12-18 | 22.62 | $22.35 | 73900 |
| 2025-12-17 | 22.51 | $22.22 | 32800 |
| 2025-12-16 | 22.41 | $22.22 | 54832 |
| 2025-12-15 | 22.27 | $22.28 | 49000 |
| 2025-12-12 | 22.06 | $22.05 | 58700 |
| 2025-12-11 | 21.87 | $22.18 | 60800 |
| 2025-12-10 | 21.58 | $21.93 | 120935 |
| 2025-12-09 | 21.29 | $21.19 | 24929 |
| 2025-12-08 | 21.16 | $21.17 | 63122 |
| 2025-12-05 | 21.00 | $21.37 | 62000 |
| 2025-12-04 | 20.73 | $21.24 | 62400 |
| 2025-12-03 | 20.42 | $21.07 | 74300 |
| 2025-12-02 | 20.10 | $20.19 | 42333 |
| 2025-12-01 | 19.98 | $20.31 | 49804 |
| 2025-11-28 | 19.79 | $19.81 | 25013 |
| 2025-11-26 | 19.71 | $20.04 | 49400 |
| 2025-11-25 | 19.53 | $19.95 | 54149 |
| 2025-11-24 | 19.34 | $19.47 | 74200 |
| 2025-11-21 | 19.25 | $19.63 | 88914 |
| 2025-11-20 | 19.10 | $18.99 | 54502 |
| 2025-11-19 | 19.11 | $18.92 | 47706 |
| 2025-11-18 | 19.14 | $18.61 | 32241 |
| 2025-11-17 | 19.28 | $18.74 | 41245 |
| 2025-11-14 | 19.40 | $19.26 | 31500 |
| 2025-11-13 | 19.38 | $19.32 | 81944 |
| 2025-11-12 | 19.33 | $19.29 | 26508 |
| 2025-11-11 | 19.28 | $19.33 | 32900 |
| 2025-11-10 | 19.20 | $19.37 | 51447 |
| 2025-11-07 | 19.08 | $19.05 | 50100 |
| 2025-11-06 | 19.04 | $18.88 | 39905 |
| 2025-11-05 | 19.03 | $18.97 | 24011 |
| 2025-11-04 | 18.99 | $18.70 | 52600 |
| 2025-11-03 | 19.03 | $18.87 | 31916 |
| 2025-10-31 | 19.02 | $18.63 | 40900 |
| 2025-10-30 | 19.08 | $18.98 | 129138 |
| 2025-10-29 | 19.03 | $19.16 | 47800 |
| 2025-10-28 | 18.92 | $19.39 | 34000 |
| 2025-10-27 | 18.70 | $19.53 | 50326 |
| 2025-10-24 | 18.40 | $19.40 | 41900 |
| 2025-10-23 | 18.06 | $18.98 | 75100 |
| 2025-10-22 | 17.79 | $19.05 | 69818 |
| 2025-10-21 | 17.44 | $18.80 | 84082 |
| 2025-10-20 | 17.10 | $17.61 | 42047 |
| 2025-10-17 | 17.07 | $17.03 | 72316 |
| 2025-10-16 | 17.24 | $16.83 | 38341 |
| 2025-10-15 | 17.51 | $17.86 | 20300 |
| 2025-10-14 | 17.52 | $18.04 | 30603 |
| 2025-10-13 | 17.49 | $17.39 | 35400 |
| 2025-10-10 | 17.67 | $17.27 | 41400 |
| 2025-10-09 | 17.93 | $17.79 | 34018 |
| 2025-10-08 | 18.10 | $18.12 | 18300 |
| 2025-10-07 | 18.20 | $18.21 | 26103 |
| 2025-10-06 | 18.31 | $18.39 | 36700 |
| 2025-10-03 | 18.39 | $18.49 | 41220 |
| 2025-10-02 | 18.46 | $18.22 | 33200 |
| 2025-10-01 | 18.64 | $18.32 | 28007 |
| 2025-09-30 | 18.84 | $18.76 | 33508 |
| 2025-09-29 | 18.95 | $18.66 | 20400 |
| 2025-09-26 | 19.11 | $19.06 | 21800 |
| 2025-09-25 | 19.18 | $19.07 | 21112 |
| 2025-09-24 | 19.28 | $19.32 | 38614 |
| 2025-09-23 | 19.31 | $19.29 | 37900 |
| 2025-09-22 | 19.37 | $19.46 | 44719 |
| 2025-09-19 | 19.38 | $19.45 | 129102 |
| 2025-09-18 | 19.41 | $19.96 | 68011 |
| 2025-09-17 | 19.27 | $18.97 | 43800 |
| 2025-09-16 | 19.43 | $19.22 | 43746 |
| 2025-09-15 | 19.54 | $19.24 | 23800 |
| 2025-09-12 | 19.68 | $19.27 | 30046 |
| 2025-09-11 | 19.83 | $19.62 | 57500 |
| 2025-09-10 | 19.90 | $19.29 | 24900 |
| 2025-09-09 | 20.09 | $19.60 | 28100 |
| 2025-09-08 | 20.22 | $19.91 | 34100 |
| 2025-09-05 | 20.28 | $19.91 | 43800 |
| 2025-09-04 | 20.35 | $19.99 | 38000 |
| 2025-09-03 | 20.39 | $19.90 | 42948 |
| 2025-09-02 | 20.47 | $19.97 | 52600 |
| 2025-08-29 | 20.54 | $20.23 | 40300 |
| 2025-08-28 | 20.53 | $20.57 | 60944 |
| 2025-08-27 | 20.40 | $20.51 | 43000 |
| 2025-08-26 | 20.25 | $20.49 | 40101 |
| 2025-08-25 | 20.07 | $20.44 | 29300 |
| 2025-08-22 | 19.85 | $20.48 | 94215 |
| 2025-08-21 | 19.57 | $19.49 | 38400 |
| 2025-08-20 | 19.53 | $19.49 | 38317 |
| 2025-08-19 | 19.49 | $19.56 | 43300 |
| 2025-08-18 | 19.40 | $19.44 | 20805 |
| 2025-08-15 | 19.32 | $19.35 | 92000 |
| 2025-08-14 | 19.26 | $19.76 | 30148 |
| 2025-08-13 | 19.04 | $19.85 | 55013 |
| 2025-08-12 | 18.75 | $19.52 | 71545 |
| 2025-08-11 | 18.49 | $18.53 | 43314 |
| 2025-08-08 | 18.49 | $18.43 | 55700 |
| 2025-08-07 | 18.52 | $18.21 | 80600 |
| 2025-08-06 | 18.63 | $18.61 | 87400 |
| 2025-08-05 | 18.63 | $18.94 | 112129 |
| 2025-08-04 | 18.52 | $18.24 | 120200 |
| 2025-08-01 | 18.61 | $17.94 | 75749 |
| 2025-07-31 | 18.82 | $18.11 | 79500 |
| 2025-07-30 | 19.01 | $18.50 | 101700 |
| 2025-07-29 | 19.11 | $18.81 | 108300 |
| 2025-07-28 | 19.13 | $18.91 | 198100 |
| 2025-07-25 | 19.11 | $18.95 | 160500 |
| 2025-07-24 | 19.07 | $19.10 | 110500 |
| 2025-07-23 | 18.97 | $19.40 | 161400 |
| 2025-07-22 | 18.74 | $18.97 | 262714 |
| 2025-07-21 | 18.59 | $18.25 | 89862 |
| 2025-07-18 | 18.64 | $18.26 | 93502 |
| 2025-07-17 | 18.68 | $18.36 | 117914 |
| 2025-07-16 | 18.68 | $18.17 | 62000 |
| 2025-07-15 | 18.75 | $18.00 | 91200 |
| 2025-07-14 | 18.87 | $18.75 | 57900 |
| 2025-07-11 | 18.77 | $18.50 | 51800 |
| 2025-07-10 | 18.72 | $18.86 | 100310 |
| 2025-07-09 | 18.53 | $18.78 | 65849 |
| 2025-07-08 | 18.31 | $18.70 | 95932 |
| 2025-07-07 | 18.07 | $18.31 | 78400 |
| 2025-07-03 | 17.89 | $18.50 | 42609 |
| 2025-07-02 | 17.60 | $18.35 | 144000 |
| 2025-07-01 | 17.29 | $17.82 | 161900 |
| 2025-06-30 | 17.07 | $17.21 | 94700 |
| 2025-06-27 | 17.00 | $17.24 | 125100 |
| 2025-06-26 | 16.91 | $17.29 | 33600 |
| 2025-06-25 | 16.77 | $16.88 | 44900 |
| 2025-06-24 | 16.74 | $17.08 | 54230 |
| 2025-06-23 | 16.63 | $16.90 | 59500 |
| 2025-06-20 | 16.56 | $16.48 | 114604 |
| 2025-06-18 | 16.60 | $16.16 | 33642 |
| 2025-06-17 | 16.76 | $16.02 | 39600 |
| 2025-06-16 | 16.99 | $16.28 | 101200 |
| 2025-06-13 | 17.19 | $16.49 | 45300 |
| 2025-06-12 | 17.37 | $17.15 | 32400 |
| 2025-06-11 | 17.37 | $17.39 | 56523 |
| 2025-06-10 | 17.28 | $17.64 | 58007 |
| 2025-06-09 | 17.10 | $17.38 | 41900 |
| 2025-06-06 | 16.95 | $17.07 | 61513 |
| 2025-06-05 | 16.86 | $16.57 | 40900 |
| 2025-06-04 | 16.91 | $16.82 | 32604 |
| 2025-06-03 | 16.89 | $16.91 | 19700 |
| 2025-06-02 | 16.83 | $16.67 | 29914 |
| 2025-05-30 | 16.83 | $16.98 | 41844 |
| 2025-05-29 | 16.72 | $16.42 | 16500 |
| 2025-05-28 | 16.77 | $16.29 | 28642 |
| 2025-05-27 | 16.87 | $16.70 | 39634 |
| 2025-05-23 | 16.85 | $16.13 | 41800 |
| 2025-05-22 | 17.00 | $16.31 | 46600 |
| 2025-05-21 | 17.12 | $16.47 | 51600 |
| 2025-05-20 | 17.22 | $17.15 | 32540 |
| 2025-05-19 | 17.11 | $17.15 | 60300 |
| 2025-05-16 | 16.96 | $17.00 | 36907 |
| 2025-05-15 | 16.83 | $17.11 | 21401 |
| 2025-05-14 | 16.63 | $17.06 | 37615 |
| 2025-05-13 | 16.39 | $16.95 | 30700 |
| 2025-05-12 | 16.13 | $16.77 | 49100 |
| 2025-05-09 | 15.87 | $15.89 | 11700 |
| 2025-05-08 | 15.83 | $16.07 | 27848 |
| 2025-05-07 | 15.72 | $15.82 | 25700 |
| 2025-05-06 | 15.67 | $15.75 | 26200 |
| 2025-05-05 | 15.62 | $15.77 | 87700 |
| 2025-05-02 | 15.57 | $15.84 | 25010 |
| 2025-05-01 | 15.48 | $15.18 | 30805 |
| 2025-04-30 | 15.58 | $15.58 | 33436 |
| 2025-04-29 | 15.59 | $15.94 | 41501 |
| 2025-04-28 | 15.48 | $15.65 | 27648 |
| 2025-04-25 | 15.44 | $15.82 | 21941 |
| 2025-04-24 | 15.34 | $15.88 | 40900 |
| 2025-04-23 | 15.21 | $15.77 | 24829 |
| 2025-04-22 | 15.09 | $15.62 | 21228 |
| 2025-04-21 | 15.00 | $14.98 | 26424 |
| 2025-04-17 | 15.10 | $15.08 | 22723 |
| 2025-04-16 | 15.20 | $15.36 | 27810 |
| 2025-04-15 | 15.23 | $15.28 | 27700 |
| 2025-04-14 | 15.32 | $15.27 | 27500 |
| 2025-04-11 | 15.43 | $15.34 | 26423 |
| 2025-04-10 | 15.55 | $15.45 | 37500 |
| 2025-04-09 | 15.67 | $16.04 | 42110 |
| 2025-04-08 | 15.63 | $15.21 | 35331 |
| 2025-04-07 | 15.86 | $15.40 | 43318 |
| 2025-04-04 | 16.09 | $15.63 | 72823 |
| 2025-04-03 | 16.30 | $15.48 | 48203 |
| 2025-04-02 | 16.62 | $16.55 | 22114 |
| 2025-04-01 | 16.66 | $16.50 | 27200 |
| 2025-03-31 | 16.73 | $16.50 | 22828 |
| 2025-03-28 | 16.82 | $16.64 | 36211 |
| 2025-03-27 | 16.89 | $16.99 | 27239 |
| 2025-03-26 | 16.87 | $16.99 | 25900 |
| 2025-03-25 | 16.85 | $16.66 | 25303 |
| 2025-03-24 | 16.93 | $17.06 | 21045 |
| 2025-03-21 | 16.90 | $16.65 | 109400 |
| 2025-03-20 | 17.00 | $17.07 | 15744 |
| 2025-03-19 | 16.99 | $17.36 | 20900 |
| 2025-03-18 | 16.90 | $17.09 | 25500 |
| 2025-03-17 | 16.87 | $17.02 | 27138 |
| 2025-03-14 | 16.87 | $16.95 | 24400 |
| 2025-03-13 | 16.89 | $16.81 | 19004 |
| 2025-03-12 | 16.97 | $16.93 | 26100 |
| 2025-03-11 | 17.03 | $16.79 | 47314 |
| 2025-03-10 | 17.15 | $16.90 | 39711 |
| 2025-03-07 | 17.28 | $17.40 | 23812 |
| 2025-03-06 | 17.28 | $17.43 | 26900 |
| 2025-03-05 | 17.27 | $17.50 | 50900 |
| 2025-03-04 | 17.25 | $17.43 | 48220 |
| 2025-03-03 | 17.25 | $17.43 | 24401 |
| 2025-02-28 | 17.26 | $17.71 | 16900 |
| 2025-02-27 | 17.19 | $17.50 | 18900 |
| 2025-02-26 | 17.19 | $17.58 | 25403 |
| 2025-02-25 | 17.16 | $17.46 | 39933 |
| 2025-02-24 | 17.18 | $17.10 | 36900 |
| 2025-02-21 | 17.33 | $17.25 | 42825 |
| 2025-02-20 | 17.47 | $17.45 | 23400 |
| 2025-02-19 | 17.59 | $17.65 | 16741 |
| 2025-02-18 | 17.69 | $17.68 | 21206 |
| 2025-02-14 | 17.81 | $17.69 | 44900 |
| 2025-02-13 | 17.97 | $17.62 | 54349 |
| 2025-02-12 | 18.19 | $17.93 | 23737 |
| 2025-02-11 | 18.36 | $18.47 | 22300 |
| 2025-02-10 | 18.42 | $18.26 | 31425 |
| 2025-02-07 | 18.56 | $18.57 | 35100 |
| 2025-02-06 | 18.65 | $18.94 | 34900 |
| 2025-02-05 | 18.65 | $18.66 | 44223 |
| 2025-02-04 | 18.74 | $18.55 | 38200 |
| 2025-02-03 | 18.90 | $18.53 | 84119 |
| 2025-01-31 | 19.11 | $18.81 | 77306 |
| 2025-01-30 | 19.29 | $19.38 | 50247 |
| 2025-01-29 | 19.33 | $19.47 | 141804 |
| 2025-01-28 | 19.36 | $19.40 | 50345 |
| 2025-01-27 | 19.42 | $19.61 | 106919 |
| 2025-01-24 | 19.45 | $19.55 | 118200 |
| 2025-01-23 | 19.50 | $19.80 | 34730 |
| 2025-01-22 | 19.50 | $20.09 | 46300 |
| 2025-01-21 | 19.42 | $20.50 | 45246 |
| 2025-01-17 | 19.20 | $20.09 | 26100 |
| 2025-01-16 | 19.08 | $20.06 | 43100 |
| 2025-01-15 | 18.95 | $19.97 | 26536 |
| 2025-01-14 | 18.85 | $19.34 | 25229 |
| 2025-01-13 | 18.93 | $18.94 | 28600 |
| 2025-01-10 | 19.19 | $18.73 | 44800 |
| 2025-01-08 | 19.58 | $19.94 | 36100 |
| 2025-01-07 | 19.70 | $19.81 | 75300 |
| 2025-01-06 | 19.90 | $20.15 | 31400 |
| 2025-01-03 | 20.05 | $20.35 | 22200 |
| 2025-01-02 | 20.19 | $20.15 | 30001 |
| 2024-12-31 | 20.44 | $20.49 | 48632 |
| 2024-12-30 | 20.66 | $20.76 | 27500 |
| 2024-12-27 | 20.85 | $20.79 | 26700 |
| 2024-12-26 | 21.09 | $21.24 | 16222 |
| 2024-12-24 | 21.26 | $21.14 | 33611 |
| 2024-12-23 | 21.50 | $21.00 | 41103 |
| 2024-12-20 | 21.87 | $21.32 | 129700 |
| 2024-12-19 | 22.21 | $21.34 | 43000 |
| 2024-12-18 | 22.64 | $21.46 | 47900 |
| 2024-12-17 | 23.14 | $22.86 | 32119 |
| 2024-12-16 | 23.30 | $23.38 | 18628 |
| 2024-12-13 | 23.34 | $23.20 | 22400 |
| 2024-12-12 | 23.44 | $23.31 | 23548 |
| 2024-12-11 | 23.54 | $23.48 | 41335 |
| 2024-12-10 | 23.61 | $23.41 | 40300 |
| 2024-12-09 | 23.71 | $23.18 | 35418 |
| 2024-12-06 | 23.91 | $23.53 | 31609 |
| 2024-12-05 | 24.05 | $23.89 | 25500 |
| 2024-12-04 | 24.10 | $24.06 | 25700 |
| 2024-12-03 | 24.10 | $23.71 | 25700 |
| 2024-12-02 | 24.22 | $23.91 | 33642 |
| 2024-11-29 | 24.29 | $23.86 | 22400 |
| 2024-11-27 | 24.40 | $23.92 | 24946 |
| 2024-11-26 | 24.50 | $24.21 | 32532 |
| 2024-11-25 | 24.53 | $24.63 | 142543 |
| 2024-11-22 | 24.42 | $24.38 | 39800 |
| 2024-11-21 | 24.37 | $24.19 | 30600 |
| 2024-11-20 | 24.35 | $23.77 | 30400 |
| 2024-11-19 | 24.46 | $24.00 | 52100 |
| 2024-11-18 | 24.52 | $23.93 | 51516 |
| 2024-11-15 | 24.60 | $24.39 | 48212 |
| 2024-11-14 | 24.54 | $24.83 | 52521 |
| 2024-11-13 | 24.33 | $24.61 | 73408 |
| 2024-11-12 | 24.12 | $24.79 | 121329 |
| 2024-11-11 | 23.82 | $24.81 | 85500 |
| 2024-11-08 | 23.43 | $24.30 | 32914 |
| 2024-11-07 | 23.11 | $24.05 | 46028 |
| 2024-11-06 | 22.80 | $24.50 | 239547 |
| 2024-11-05 | 22.29 | $22.47 | 19100 |
| 2024-11-04 | 22.31 | $21.86 | 30034 |
| 2024-11-01 | 22.53 | $22.10 | 21400 |
| 2024-10-31 | 22.73 | $22.20 | 18200 |
| 2024-10-30 | 22.94 | $23.00 | 21800 |
| 2024-10-29 | 22.95 | $22.90 | 23846 |
| 2024-10-28 | 22.98 | $22.98 | 26900 |
| 2024-10-25 | 23.01 | $22.13 | 14633 |
| 2024-10-24 | 23.30 | $22.71 | 21015 |
| 2024-10-23 | 23.47 | $23.00 | 25428 |
| 2024-10-22 | 23.59 | $22.80 | 48013 |
| 2024-10-21 | 23.79 | $23.22 | 57104 |
| 2024-10-18 | 23.90 | $23.94 | 33500 |
| 2024-10-17 | 23.80 | $24.43 | 53737 |
| 2024-10-16 | 23.51 | $24.30 | 53745 |
| 2024-10-15 | 23.20 | $23.98 | 114900 |
| 2024-10-14 | 22.91 | $23.58 | 44305 |
| 2024-10-11 | 22.69 | $23.31 | 79537 |
| 2024-10-10 | 22.50 | $22.63 | 21723 |
| 2024-10-09 | 22.49 | $22.80 | 12436 |
| 2024-10-08 | 22.42 | $22.49 | 20020 |
| 2024-10-07 | 22.44 | $22.47 | 18448 |
| 2024-10-04 | 22.47 | $22.51 | 21900 |
| 2024-10-03 | 22.50 | $22.18 | 23700 |
| 2024-10-02 | 22.64 | $22.15 | 23700 |
| 2024-10-01 | 22.82 | $22.18 | 34300 |
| 2024-09-30 | 23.02 | $23.02 | 45221 |
| 2024-09-27 | 23.00 | $22.73 | 25700 |
| 2024-09-26 | 23.07 | $22.78 | 51600 |
| 2024-09-25 | 23.13 | $22.65 | 43400 |
| 2024-09-24 | 23.25 | $22.86 | 38000 |
| 2024-09-23 | 23.31 | $23.19 | 41115 |
| 2024-09-20 | 23.28 | $23.49 | 209040 |
| 2024-09-19 | 23.15 | $23.77 | 62100 |
| 2024-09-18 | 22.89 | $23.28 | 72438 |
| 2024-09-17 | 22.72 | $23.34 | 138500 |
| 2024-09-16 | 22.49 | $23.16 | 58600 |
| 2024-09-13 | 22.27 | $22.90 | 29815 |
| 2024-09-12 | 22.08 | $22.33 | 47100 |
| 2024-09-11 | 22.03 | $21.90 | 39800 |
| 2024-09-10 | 22.11 | $22.03 | 24700 |
| 2024-09-09 | 22.16 | $21.72 | 40400 |
| 2024-09-06 | 22.32 | $21.76 | 39805 |
| 2024-09-05 | 22.50 | $22.09 | 23400 |
| 2024-09-04 | 22.61 | $22.19 | 22000 |
| 2024-09-03 | 22.71 | $22.52 | 28301 |
| 2024-08-30 | 22.72 | $22.96 | 18521 |
| 2024-08-29 | 22.59 | $22.72 | 31828 |
| 2024-08-28 | 22.50 | $22.76 | 24337 |
| 2024-08-27 | 22.38 | $22.54 | 21100 |
| 2024-08-26 | 22.29 | $22.73 | 57221 |
| 2024-08-23 | 22.12 | $22.98 | 131643 |
| 2024-08-22 | 21.83 | $21.88 | 22100 |
| 2024-08-21 | 21.82 | $21.80 | 25504 |
| 2024-08-20 | 21.83 | $21.82 | 40000 |
| 2024-08-19 | 21.84 | $22.42 | 39038 |
| 2024-08-16 | 21.66 | $21.99 | 59400 |
| 2024-08-15 | 21.57 | $21.88 | 52900 |
| 2024-08-14 | 21.49 | $21.41 | 28833 |
| 2024-08-13 | 21.55 | $21.43 | 47200 |
| 2024-08-12 | 21.61 | $21.01 | 49127 |
| 2024-08-09 | 21.81 | $21.27 | 54036 |
| 2024-08-08 | 21.97 | $21.27 | 37025 |
| 2024-08-07 | 22.16 | $21.03 | 61942 |
| 2024-08-06 | 22.46 | $21.01 | 48224 |
| 2024-08-05 | 22.83 | $21.00 | 100800 |
| 2024-08-02 | 23.26 | $21.30 | 82641 |
| 2024-08-01 | 23.67 | $22.24 | 79400 |
| 2024-07-31 | 23.85 | $23.07 | 106600 |
| 2024-07-30 | 23.79 | $23.78 | 130130 |
| 2024-07-29 | 23.46 | $22.74 | 59005 |
| 2024-07-26 | 23.36 | $23.42 | 96310 |
| 2024-07-25 | 23.01 | $23.18 | 81900 |
| 2024-07-24 | 22.63 | $22.41 | 196243 |
| 2024-07-23 | 22.38 | $22.35 | 118400 |
| 2024-07-22 | 22.08 | $22.36 | 85502 |
| 2024-07-19 | 21.69 | $21.67 | 55414 |
| 2024-07-18 | 21.41 | $21.78 | 89420 |
| 2024-07-17 | 21.02 | $22.12 | 103128 |
| 2024-07-16 | 20.41 | $21.70 | 186634 |
| 2024-07-15 | 19.79 | $20.68 | 117800 |
| 2024-07-12 | 19.35 | $19.67 | 127200 |
| 2024-07-11 | 19.12 | $19.88 | 169802 |
| 2024-07-10 | 18.76 | $19.10 | 68700 |
| 2024-07-09 | 18.57 | $18.78 | 21300 |
| 2024-07-08 | 18.44 | $18.41 | 29200 |
| 2024-07-05 | 18.39 | $18.08 | 57600 |
| 2024-07-03 | 18.43 | $18.64 | 26300 |
| 2024-07-02 | 18.29 | $18.89 | 19344 |
| 2024-07-01 | 18.05 | $18.80 | 50600 |
| 2024-06-28 | 17.78 | $18.81 | 326316 |
| 2024-06-27 | 17.44 | $18.14 | 36900 |
| 2024-06-26 | 17.25 | $17.73 | 36200 |
| 2024-06-25 | 17.14 | $17.61 | 35900 |
| 2024-06-24 | 17.06 | $17.65 | 42002 |
| 2024-06-21 | 16.95 | $17.20 | 80900 |
| 2024-06-20 | 16.97 | $17.15 | 52724 |
| 2024-06-18 | 17.02 | $17.20 | 53800 |
| 2024-06-17 | 17.07 | $17.13 | 23900 |
| 2024-06-14 | 17.15 | $17.06 | 63946 |
| 2024-06-13 | 17.29 | $17.33 | 31700 |
| 2024-06-12 | 17.37 | $17.78 | 202500 |
| 2024-06-11 | 17.34 | $17.00 | 124400 |
| 2024-06-10 | 17.55 | $17.28 | 17600 |
| 2024-06-07 | 17.72 | $17.52 | 27800 |
| 2024-06-06 | 17.86 | $17.56 | 35713 |
| 2024-06-05 | 18.03 | $17.54 | 45400 |
| 2024-06-04 | 18.24 | $17.56 | 52600 |
| 2024-06-03 | 18.49 | $18.07 | 32700 |
| 2024-05-31 | 18.63 | $18.37 | 30800 |
| 2024-05-30 | 18.70 | $18.52 | 22300 |
| 2024-05-29 | 18.75 | $18.23 | 35600 |
| 2024-05-28 | 18.89 | $18.65 | 39506 |
| 2024-05-24 | 18.93 | $18.67 | 34300 |
| 2024-05-23 | 18.97 | $18.38 | 32200 |
| 2024-05-22 | 19.10 | $18.84 | 49711 |
| 2024-05-21 | 19.10 | $19.12 | 37844 |
| 2024-05-20 | 19.02 | $18.89 | 61800 |
| 2024-05-17 | 18.98 | $19.07 | 68100 |
| 2024-05-16 | 18.87 | $18.71 | 52400 |
| 2024-05-15 | 18.84 | $18.69 | 20000 |
| 2024-05-14 | 18.81 | $18.67 | 46000 |
| 2024-05-13 | 18.77 | $18.53 | 24400 |
| 2024-05-10 | 18.76 | $18.73 | 18200 |
| 2024-05-09 | 18.68 | $18.75 | 37902 |
| 2024-05-08 | 18.57 | $18.85 | 55449 |
| 2024-05-07 | 18.39 | $18.48 | 65004 |
| 2024-05-06 | 18.29 | $18.48 | 63344 |
| 2024-05-03 | 18.17 | $18.23 | 26700 |
| 2024-05-02 | 18.09 | $18.12 | 55600 |
| 2024-05-01 | 18.02 | $17.89 | 59500 |
| 2024-04-30 | 18.01 | $17.76 | 38604 |
| 2024-04-29 | 18.03 | $17.80 | 65117 |
| 2024-04-26 | 18.04 | $18.06 | 31200 |
| 2024-04-25 | 17.97 | $18.07 | 59100 |
| 2024-04-24 | 17.87 | $18.50 | 55900 |
| 2024-04-23 | 17.62 | $18.25 | 49905 |
| 2024-04-22 | 17.38 | $18.26 | 64000 |
| 2024-04-19 | 17.09 | $17.83 | 59000 |
| 2024-04-18 | 16.87 | $16.95 | 44108 |
| 2024-04-17 | 16.89 | $16.65 | 29500 |
| 2024-04-16 | 17.01 | $16.77 | 27812 |
| 2024-04-15 | 17.12 | $16.92 | 17700 |
| 2024-04-12 | 17.21 | $17.09 | 29700 |
| 2024-04-11 | 17.27 | $17.02 | 53721 |
| 2024-04-10 | 17.36 | $16.81 | 48800 |
| 2024-04-09 | 17.53 | $17.40 | 17400 |
| 2024-04-08 | 17.56 | $17.60 | 31200 |
| 2024-04-05 | 17.53 | $17.46 | 18900 |
| 2024-04-04 | 17.54 | $17.68 | 36114 |
| 2024-04-03 | 17.48 | $17.35 | 31100 |
| 2024-04-02 | 17.51 | $17.09 | 20000 |
| 2024-04-01 | 17.63 | $17.46 | 17500 |
| 2024-03-28 | 17.65 | $18.01 | 46627 |
| 2024-03-27 | 17.51 | $17.90 | 48600 |
| 2024-03-26 | 17.37 | $17.29 | 16118 |
| 2024-03-25 | 17.39 | $17.41 | 20940 |
| 2024-03-22 | 17.37 | $17.44 | 21541 |
| 2024-03-21 | 17.35 | $17.95 | 61900 |
| 2024-03-20 | 17.15 | $17.75 | 35539 |
| 2024-03-19 | 16.98 | $16.95 | 37200 |
| 2024-03-18 | 17.03 | $16.89 | 32622 |
| 2024-03-15 | 17.12 | $17.16 | 141400 |
| 2024-03-14 | 17.13 | $16.80 | 56300 |
| 2024-03-13 | 17.27 | $17.20 | 22600 |
| 2024-03-12 | 17.31 | $17.32 | 16624 |
| 2024-03-11 | 17.33 | $17.41 | 20700 |
| 2024-03-08 | 17.32 | $17.67 | 21400 |
| 2024-03-07 | 17.23 | $17.68 | 19100 |
| 2024-03-06 | 17.12 | $17.60 | 46500 |
| 2024-03-05 | 17.02 | $17.37 | 21900 |
| 2024-03-04 | 16.97 | $17.16 | 22200 |
| 2024-03-01 | 16.98 | $17.27 | 22000 |
| 2024-02-29 | 16.96 | $17.22 | 103700 |
| 2024-02-28 | 16.96 | $16.71 | 18905 |
| 2024-02-27 | 17.12 | $16.78 | 41218 |
| 2024-02-26 | 17.31 | $17.15 | 17300 |
| 2024-02-23 | 17.42 | $17.30 | 19200 |
| 2024-02-22 | 17.52 | $17.34 | 20843 |
| 2024-02-21 | 17.62 | $17.54 | 23204 |
| 2024-02-20 | 17.69 | $17.68 | 22700 |
| 2024-02-16 | 17.73 | $18.08 | 25109 |
| 2024-02-15 | 17.65 | $18.49 | 74632 |
| 2024-02-14 | 17.44 | $17.83 | 34534 |
| 2024-02-13 | 17.38 | $17.31 | 84500 |
| 2024-02-12 | 17.48 | $18.02 | 59400 |
| 2024-02-09 | 17.39 | $17.87 | 26900 |
| 2024-02-08 | 17.33 | $17.46 | 25500 |
| 2024-02-07 | 17.39 | $17.19 | 64600 |
| 2024-02-06 | 17.55 | $17.35 | 37649 |
| 2024-02-05 | 17.70 | $17.27 | 26130 |
| 2024-02-02 | 17.92 | $17.62 | 35700 |
| 2024-02-01 | 18.07 | $17.81 | 59200 |
| 2024-01-31 | 18.20 | $17.69 | 59427 |
| 2024-01-30 | 18.39 | $18.65 | 12225 |
| 2024-01-29 | 18.33 | $18.98 | 31300 |
| 2024-01-26 | 18.14 | $18.75 | 31637 |
| 2024-01-25 | 17.98 | $18.48 | 41344 |
| 2024-01-24 | 17.88 | $18.66 | 56529 |
| 2024-01-23 | 17.71 | $18.44 | 149600 |
| 2024-01-22 | 17.56 | $18.08 | 36739 |
| 2024-01-19 | 17.50 | $17.50 | 55900 |
| 2024-01-18 | 17.62 | $17.63 | 19400 |
| 2024-01-17 | 17.73 | $17.55 | 28900 |
| 2024-01-16 | 17.89 | $17.50 | 33610 |
| 2024-01-12 | 18.11 | $17.60 | 118006 |
| 2024-01-11 | 18.34 | $17.74 | 27200 |
| 2024-01-10 | 18.57 | $17.95 | 31000 |
| 2024-01-09 | 18.79 | $17.84 | 34039 |
| 2024-01-08 | 19.08 | $18.20 | 28507 |
| 2024-01-05 | 19.31 | $18.54 | 146809 |
| 2024-01-04 | 19.48 | $18.32 | 24400 |
| 2024-01-03 | 19.75 | $18.39 | 36000 |
| 2024-01-02 | 20.04 | $19.14 | 51117 |
| 2023-12-29 | 20.13 | $19.04 | 61331 |
| 2023-12-28 | 20.26 | $19.70 | 61919 |
| 2023-12-27 | 20.19 | $19.90 | 70800 |
| 2023-12-26 | 20.01 | $19.94 | 70309 |
| 2023-12-22 | 19.76 | $19.98 | 98800 |
| 2023-12-21 | 19.42 | $19.16 | 49100 |
| 2023-12-20 | 19.25 | $18.82 | 93910 |
| 2023-12-19 | 19.13 | $19.33 | 78300 |
| 2023-12-18 | 18.80 | $18.99 | 85714 |
| 2023-12-15 | 18.48 | $18.83 | 248200 |
| 2023-12-14 | 18.12 | $18.73 | 94148 |
| 2023-12-13 | 17.69 | $17.97 | 167377 |
| 2023-12-12 | 17.40 | $17.03 | 33616 |
| 2023-12-11 | 17.33 | $17.24 | 50845 |
| 2023-12-08 | 17.16 | $17.04 | 112100 |
| 2023-12-07 | 16.99 | $17.13 | 35927 |
| 2023-12-06 | 16.75 | $16.71 | 68421 |
| 2023-12-05 | 16.57 | $16.38 | 21634 |
| 2023-12-04 | 16.44 | $16.52 | 57605 |
| 2023-12-01 | 16.23 | $16.31 | 74649 |
| 2023-11-30 | 16.02 | $15.28 | 34137 |
| 2023-11-29 | 16.07 | $15.67 | 31200 |
| 2023-11-28 | 16.00 | $15.12 | 27700 |
| 2023-11-27 | 16.07 | $15.35 | 56439 |
| 2023-11-24 | 16.07 | $15.77 | 14716 |
| 2023-11-22 | 15.91 | $15.57 | 30800 |
| 2023-11-21 | 15.77 | $15.50 | 31600 |
| 2023-11-20 | 15.61 | $15.71 | 31500 |
| 2023-11-17 | 15.32 | $15.76 | 63509 |
| 2023-11-16 | 14.93 | $15.44 | 53328 |
| 2023-11-15 | 14.55 | $15.60 | 60918 |
| 2023-11-14 | 14.02 | $15.25 | 94300 |
| 2023-11-13 | 13.48 | $13.52 | 20500 |
| 2023-11-10 | 13.36 | $13.55 | 28339 |
| 2023-11-09 | 13.20 | $13.40 | 30100 |
| 2023-11-08 | 13.04 | $13.55 | 35726 |
| 2023-11-07 | 12.80 | $13.57 | 43247 |
| 2023-11-06 | 12.50 | $13.56 | 49704 |
| 2023-11-03 | 12.14 | $13.67 | 176900 |
| 2023-11-02 | 11.66 | $12.39 | 38800 |
| 2023-11-01 | 11.49 | $11.60 | 41630 |
| 2023-10-31 | 11.53 | $11.57 | 38600 |
| 2023-10-30 | 11.60 | $11.86 | 35500 |
| 2023-10-27 | 11.61 | $11.36 | 23902 |
| 2023-10-26 | 11.78 | $11.85 | 41000 |
| 2023-10-25 | 11.83 | $11.57 | 20005 |
| 2023-10-24 | 12.00 | $11.89 | 77500 |
| 2023-10-23 | 12.10 | $11.39 | 78900 |
| 2023-10-20 | 12.40 | $11.90 | 68744 |
| 2023-10-19 | 12.59 | $12.45 | 28412 |
| 2023-10-18 | 12.66 | $12.71 | 20500 |
| 2023-10-17 | 12.67 | $12.97 | 28720 |
| 2023-10-16 | 12.59 | $12.68 | 21300 |
| 2023-10-13 | 12.59 | $12.53 | 25717 |
| 2023-10-12 | 12.65 | $12.79 | 17000 |
| 2023-10-11 | 12.63 | $13.11 | 17014 |
| 2023-10-10 | 12.52 | $12.82 | 30020 |
| 2023-10-09 | 12.48 | $12.80 | 23900 |
| 2023-10-06 | 12.44 | $12.68 | 18300 |
| 2023-10-05 | 12.43 | $12.81 | 33705 |
| 2023-10-04 | 12.39 | $12.31 | 28800 |
| 2023-10-03 | 12.50 | $12.16 | 24645 |
| 2023-10-02 | 12.69 | $12.65 | 29700 |
| 2023-09-29 | 12.77 | $12.78 | 34722 |
| 2023-09-28 | 12.84 | $12.92 | 31400 |
| 2023-09-27 | 12.87 | $12.90 | 30500 |
| 2023-09-26 | 12.93 | $12.97 | 24100 |
| 2023-09-25 | 12.98 | $13.28 | 19803 |
| 2023-09-22 | 12.95 | $13.07 | 25429 |
| 2023-09-21 | 12.99 | $13.07 | 15310 |
| 2023-09-20 | 13.04 | $12.95 | 16900 |
| 2023-09-19 | 13.14 | $13.03 | 21240 |
| 2023-09-18 | 13.24 | $12.96 | 34600 |
| 2023-09-15 | 13.39 | $13.23 | 101032 |
| 2023-09-14 | 13.49 | $13.59 | 22003 |
| 2023-09-13 | 13.50 | $13.41 | 26800 |
| 2023-09-12 | 13.57 | $13.61 | 12500 |
| 2023-09-11 | 13.60 | $13.65 | 20500 |
| 2023-09-08 | 13.62 | $13.90 | 17600 |
| 2023-09-07 | 13.57 | $13.52 | 161109 |
| 2023-09-06 | 13.63 | $13.71 | 27606 |
| 2023-09-05 | 13.65 | $13.78 | 28721 |
| 2023-09-01 | 13.65 | $14.24 | 64600 |
| 2023-08-31 | 13.51 | $13.63 | 28123 |
| 2023-08-30 | 13.53 | $13.71 | 46827 |
| 2023-08-29 | 13.54 | $13.68 | 51406 |
| 2023-08-28 | 13.56 | $13.64 | 21423 |
| 2023-08-25 | 13.60 | $13.51 | 24400 |
| 2023-08-24 | 13.69 | $13.80 | 27700 |
| 2023-08-23 | 13.72 | $13.82 | 21312 |
| 2023-08-22 | 13.75 | $13.33 | 20600 |
| 2023-08-21 | 13.94 | $13.76 | 15941 |
| 2023-08-18 | 14.04 | $13.67 | 65500 |
| 2023-08-17 | 14.18 | $13.93 | 21200 |
| 2023-08-16 | 14.28 | $13.56 | 30006 |
| 2023-08-15 | 14.51 | $13.86 | 22600 |
| 2023-08-14 | 14.70 | $14.06 | 23718 |
| 2023-08-11 | 14.85 | $14.45 | 21731 |
| 2023-08-10 | 14.92 | $14.35 | 20211 |
| 2023-08-09 | 15.01 | $14.41 | 22614 |
| 2023-08-08 | 15.11 | $14.82 | 23639 |
| 2023-08-07 | 15.08 | $14.77 | 37200 |
| 2023-08-04 | 15.05 | $14.67 | 21800 |
| 2023-08-03 | 15.04 | $14.73 | 28900 |
| 2023-08-02 | 14.99 | $14.57 | 26013 |
| 2023-08-01 | 14.97 | $14.40 | 38100 |
| 2023-07-31 | 14.99 | $14.67 | 25308 |
| 2023-07-28 | 14.91 | $14.61 | 20543 |
| 2023-07-27 | 14.82 | $14.71 | 32231 |
| 2023-07-26 | 14.66 | $15.17 | 41200 |
| 2023-07-25 | 14.31 | $14.63 | 55900 |
| 2023-07-24 | 14.05 | $14.39 | 44408 |
| 2023-07-21 | 13.79 | $13.78 | 30308 |
| 2023-07-20 | 13.66 | $13.93 | 44001 |
| 2023-07-19 | 13.44 | $14.44 | 36400 |
| 2023-07-18 | 13.00 | $13.55 | 34747 |
| 2023-07-17 | 12.75 | $13.10 | 42400 |
| 2023-07-14 | 12.58 | $12.63 | 45514 |
| 2023-07-13 | 12.51 | $12.92 | 39015 |
| 2023-07-12 | 12.34 | $12.58 | 47800 |
| 2023-07-11 | 12.23 | $12.22 | 18631 |
| 2023-07-10 | 12.21 | $12.11 | 22200 |
| 2023-07-07 | 12.22 | $12.34 | 147100 |
| 2023-07-06 | 12.16 | $11.63 | 53908 |
| 2023-07-05 | 12.31 | $11.96 | 42817 |
| 2023-07-03 | 12.38 | $11.87 | 18309 |
| 2023-06-30 | 12.50 | $11.94 | 29427 |
| 2023-06-29 | 12.61 | $12.15 | 23532 |
| 2023-06-28 | 12.68 | $11.98 | 27300 |
| 2023-06-27 | 12.81 | $12.15 | 39837 |
| 2023-06-26 | 12.90 | $12.40 | 77600 |
| 2023-06-23 | 12.93 | $12.33 | 385212 |
| 2023-06-22 | 12.97 | $12.29 | 47734 |
| 2023-06-21 | 13.03 | $12.23 | 37236 |
| 2023-06-20 | 13.11 | $12.27 | 45200 |
| 2023-06-16 | 13.19 | $12.89 | 67900 |
| 2023-06-15 | 13.07 | $12.82 | 41100 |
| 2023-06-14 | 12.93 | $12.41 | 36028 |
| 2023-06-13 | 12.88 | $13.02 | 49000 |
| 2023-06-12 | 12.62 | $12.50 | 64809 |
| 2023-06-09 | 12.45 | $12.56 | 34900 |
| 2023-06-08 | 12.21 | $12.57 | 38300 |
| 2023-06-07 | 11.91 | $12.81 | 63400 |
| 2023-06-06 | 11.46 | $12.25 | 80800 |
| 2023-06-05 | 11.09 | $11.10 | 63815 |
| 2023-06-02 | 10.99 | $11.74 | 74400 |
| 2023-06-01 | 10.67 | $10.60 | 32600 |
| 2023-05-31 | 10.64 | $10.44 | 51000 |
| 2023-05-30 | 10.66 | $10.91 | 28431 |
| 2023-05-26 | 10.54 | $11.02 | 44144 |
| 2023-05-25 | 10.35 | $10.88 | 40000 |
| 2023-05-24 | 10.18 | $10.61 | 100514 |
| 2023-05-23 | 10.06 | $11.37 | 41100 |
| 2023-05-22 | 9.68 | $11.02 | 50807 |
| 2023-05-19 | 9.34 | $10.27 | 54900 |
| 2023-05-18 | 9.18 | $10.51 | 45573 |
| 2023-05-17 | 8.93 | $9.93 | 45650 |
| 2023-05-16 | 8.82 | $9.51 | 38800 |
| 2023-05-15 | 8.84 | $9.71 | 26104 |
| 2023-05-12 | 8.83 | $9.58 | 46529 |
| 2023-05-11 | 8.88 | $9.55 | 35100 |
| 2023-05-10 | 8.98 | $9.60 | 40103 |
| 2023-05-09 | 9.12 | $9.31 | 33205 |
| 2023-05-08 | 9.40 | $9.13 | 96835 |
| 2023-05-05 | 9.83 | $9.56 | 66011 |
| 2023-05-04 | 10.24 | $9.07 | 81202 |
| 2023-05-03 | 10.92 | $9.76 | 77700 |
| 2023-05-02 | 11.56 | $10.10 | 69024 |
| 2023-05-01 | 12.25 | $12.13 | 43200 |
| 2023-04-28 | 12.46 | $12.44 | 87748 |
| 2023-04-27 | 12.63 | $12.25 | 37101 |
| 2023-04-26 | 12.92 | $12.40 | 72913 |
| 2023-04-25 | 13.24 | $12.75 | 62000 |
| 2023-04-24 | 13.52 | $13.61 | 18540 |
| 2023-04-21 | 13.62 | $14.05 | 31830 |
| 2023-04-20 | 13.60 | $13.91 | 20000 |
| 2023-04-19 | 13.64 | $13.96 | 17000 |
| 2023-04-18 | 13.69 | $13.72 | 21600 |
| 2023-04-17 | 13.84 | $14.03 | 24500 |
| 2023-04-14 | 13.93 | $14.00 | 33700 |
| 2023-04-13 | 14.07 | $14.29 | 42200 |
| 2023-04-12 | 14.17 | $14.16 | 17300 |
| 2023-04-11 | 14.34 | $14.63 | 20917 |
| 2023-04-10 | 14.42 | $14.69 | 40509 |
| 2023-04-06 | 14.51 | $14.19 | 26100 |
| 2023-04-05 | 14.80 | $14.77 | 14921 |
| 2023-04-04 | 14.98 | $15.00 | 25225 |
| 2023-04-03 | 15.14 | $15.47 | 67444 |
| 2023-03-31 | 15.20 | $15.50 | 26500 |
| 2023-03-30 | 15.28 | $15.57 | 29250 |
| 2023-03-29 | 15.37 | $15.89 | 22450 |
| 2023-03-28 | 15.40 | $15.97 | 25938 |
| 2023-03-27 | 15.43 | $15.98 | 22100 |
| 2023-03-24 | 15.48 | $15.88 | 27800 |
| 2023-03-23 | 15.59 | $15.70 | 37100 |
| 2023-03-22 | 15.80 | $16.06 | 37643 |
| 2023-03-21 | 15.96 | $16.69 | 35300 |
| 2023-03-20 | 15.97 | $16.12 | 41600 |
| 2023-03-17 | 16.19 | $16.05 | 78200 |
| 2023-03-16 | 16.50 | $16.94 | 24100 |
| 2023-03-15 | 16.61 | $16.50 | 35000 |
| 2023-03-14 | 16.91 | $16.48 | 56000 |
| 2023-03-13 | 17.30 | $15.62 | 50600 |
| 2023-03-10 | 18.05 | $16.57 | 34400 |
| 2023-03-09 | 18.69 | $17.58 | 17505 |
| 2023-03-08 | 19.15 | $18.79 | 15009 |
| 2023-03-07 | 19.34 | $18.68 | 57300 |
| 2023-03-06 | 19.61 | $19.36 | 94514 |
| 2023-03-03 | 19.73 | $19.70 | 10539 |
| 2023-03-02 | 19.76 | $19.74 | 15100 |
| 2023-03-01 | 19.80 | $19.87 | 29047 |
| 2023-02-28 | 19.80 | $19.76 | 32900 |
| 2023-02-27 | 19.85 | $19.85 | 22607 |
| 2023-02-24 | 19.88 | $19.80 | 18347 |
| 2023-02-23 | 19.93 | $19.98 | 11609 |
| 2023-02-22 | 19.94 | $19.94 | 22700 |
| 2023-02-21 | 19.97 | $19.96 | 30300 |
| 2023-02-17 | 20.00 | $20.07 | 35844 |
| 2023-02-16 | 20.01 | $19.81 | 19500 |
| 2023-02-15 | 20.11 | $20.10 | 18300 |
| 2023-02-14 | 20.13 | $19.96 | 11300 |
| 2023-02-13 | 20.21 | $20.33 | 14743 |
| 2023-02-10 | 20.19 | $20.09 | 11900 |
| 2023-02-09 | 20.25 | $20.06 | 34407 |
| 2023-02-08 | 20.32 | $20.18 | 13100 |
| 2023-02-07 | 20.38 | $20.54 | 19100 |
| 2023-02-06 | 20.35 | $20.49 | 21700 |
| 2023-02-03 | 20.32 | $20.87 | 15040 |
| 2023-02-02 | 20.17 | $20.75 | 27435 |
| 2023-02-01 | 20.02 | $20.48 | 34000 |
| 2023-01-31 | 19.94 | $20.14 | 28381 |
| 2023-01-30 | 19.95 | $19.83 | 29806 |
| 2023-01-27 | 20.07 | $19.81 | 27108 |
| 2023-01-26 | 20.23 | $20.26 | 35800 |
| 2023-01-25 | 20.28 | $19.84 | 27900 |
| 2023-01-24 | 20.49 | $20.22 | 23800 |
| 2023-01-23 | 20.62 | $20.81 | 37029 |
| 2023-01-20 | 20.60 | $20.65 | 29943 |
| 2023-01-19 | 20.63 | $20.23 | 19600 |
| 2023-01-18 | 20.80 | $20.46 | 15000 |
| 2023-01-17 | 20.94 | $21.03 | 26846 |
| 2023-01-13 | 20.93 | $21.27 | 15300 |
| 2023-01-12 | 20.85 | $21.21 | 17100 |
| 2023-01-11 | 20.77 | $21.16 | 17721 |
| 2023-01-10 | 20.70 | $21.10 | 36900 |
| 2023-01-09 | 20.64 | $20.81 | 41100 |
| 2023-01-06 | 20.65 | $20.95 | 81537 |
| 2023-01-05 | 20.64 | $20.67 | 57000 |
| 2023-01-04 | 20.71 | $20.81 | 44634 |
| 2023-01-03 | 20.76 | $21.15 | 42407 |
| 2022-12-30 | 20.72 | $20.85 | 64814 |
| 2022-12-29 | 20.78 | $21.00 | 72442 |
| 2022-12-28 | 20.81 | $20.80 | 64600 |
| 2022-12-27 | 20.91 | $20.96 | 24011 |
| 2022-12-23 | 20.99 | $21.12 | 69200 |
| 2022-12-22 | 21.05 | $20.95 | 63316 |
| 2022-12-21 | 21.18 | $21.17 | 61200 |
| 2022-12-20 | 21.27 | $20.80 | 47645 |
| 2022-12-19 | 21.51 | $21.05 | 33000 |
| 2022-12-16 | 21.73 | $21.43 | 175442 |
| 2022-12-15 | 21.87 | $21.50 | 46200 |
| 2022-12-14 | 22.02 | $22.00 | 47700 |
| 2022-12-13 | 22.06 | $22.31 | 49938 |
| 2022-12-12 | 22.00 | $22.03 | 21416 |
| 2022-12-09 | 22.02 | $22.03 | 17800 |
| 2022-12-08 | 22.05 | $22.05 | 39939 |
| 2022-12-07 | 22.07 | $21.96 | 16527 |
| 2022-12-06 | 22.13 | $22.05 | 82926 |
| 2022-12-05 | 22.18 | $21.79 | 34929 |
| 2022-12-02 | 22.32 | $22.27 | 16607 |
| 2022-12-01 | 22.34 | $22.42 | 20132 |
| 2022-11-30 | 22.32 | $22.47 | 20713 |
| 2022-11-29 | 22.27 | $22.11 | 21831 |
| 2022-11-28 | 22.33 | $22.04 | 18100 |
| 2022-11-25 | 22.41 | $22.06 | 10637 |
| 2022-11-23 | 22.51 | $22.06 | 19000 |
| 2022-11-22 | 22.63 | $22.60 | 25000 |
| 2022-11-21 | 22.60 | $22.39 | 22700 |
| 2022-11-18 | 22.63 | $22.47 | 29500 |
| 2022-11-17 | 22.64 | $22.44 | 28540 |
| 2022-11-16 | 22.65 | $22.36 | 21800 |
| 2022-11-15 | 22.68 | $22.23 | 21700 |
| 2022-11-14 | 22.75 | $22.27 | 28133 |
| 2022-11-11 | 22.83 | $22.48 | 13300 |
| 2022-11-10 | 22.84 | $23.16 | 45334 |
| 2022-11-09 | 22.64 | $22.19 | 16105 |
| 2022-11-08 | 22.69 | $22.57 | 22500 |
| 2022-11-07 | 22.63 | $22.60 | 28500 |
| 2022-11-04 | 22.53 | $22.53 | 26134 |
| 2022-11-03 | 22.43 | $22.00 | 39500 |
| 2022-11-02 | 22.47 | $22.03 | 21800 |
| 2022-11-01 | 22.50 | $22.36 | 19300 |
| 2022-10-31 | 22.43 | $22.51 | 33400 |
| 2022-10-28 | 22.28 | $22.47 | 25623 |
| 2022-10-27 | 22.11 | $22.48 | 42400 |
| 2022-10-26 | 21.88 | $22.40 | 56334 |
| 2022-10-25 | 21.64 | $22.32 | 132632 |
| 2022-10-24 | 21.35 | $21.59 | 53811 |
| 2022-10-21 | 21.24 | $21.46 | 48623 |
| 2022-10-20 | 21.14 | $21.04 | 32317 |
| 2022-10-19 | 21.15 | $21.46 | 29842 |
| 2022-10-18 | 21.03 | $21.49 | 31841 |
| 2022-10-17 | 20.88 | $21.55 | 51200 |
| 2022-10-14 | 20.67 | $20.97 | 67700 |
| 2022-10-13 | 20.60 | $21.40 | 105300 |
| 2022-10-12 | 20.39 | $20.29 | 36338 |
| 2022-10-11 | 20.49 | $20.26 | 54800 |
| 2022-10-10 | 20.63 | $20.28 | 27933 |
| 2022-10-07 | 20.79 | $20.32 | 36718 |
| 2022-10-06 | 20.98 | $20.76 | 18115 |
| 2022-10-05 | 21.07 | $21.33 | 15602 |
| 2022-10-04 | 21.00 | $21.74 | 15100 |
| 2022-10-03 | 20.80 | $21.15 | 14000 |
| 2022-09-30 | 20.74 | $20.78 | 27911 |
| 2022-09-29 | 20.79 | $20.89 | 21545 |
| 2022-09-28 | 20.81 | $21.23 | 33700 |
| 2022-09-27 | 20.75 | $20.84 | 19200 |
| 2022-09-26 | 20.79 | $21.13 | 33100 |
| 2022-09-23 | 20.77 | $20.96 | 26800 |
| 2022-09-22 | 20.79 | $21.02 | 12920 |
| 2022-09-21 | 20.81 | $21.26 | 30926 |
| 2022-09-20 | 20.77 | $21.16 | 15444 |
| 2022-09-19 | 20.75 | $21.19 | 29447 |
| 2022-09-16 | 20.73 | $21.06 | 53223 |
| 2022-09-15 | 20.75 | $21.03 | 22000 |
| 2022-09-14 | 20.80 | $20.57 | 22235 |
| 2022-09-13 | 21.02 | $20.53 | 30700 |
| 2022-09-12 | 21.30 | $21.36 | 10109 |
| 2022-09-09 | 21.38 | $21.29 | 16603 |
| 2022-09-08 | 21.52 | $21.19 | 18743 |
| 2022-09-07 | 21.72 | $21.29 | 13100 |
| 2022-09-06 | 21.93 | $21.30 | 16303 |
| 2022-09-02 | 22.20 | $21.82 | 14803 |
| 2022-09-01 | 22.36 | $22.21 | 22807 |
| 2022-08-31 | 22.43 | $22.10 | 33031 |
| 2022-08-30 | 22.55 | $22.23 | 39608 |
| 2022-08-29 | 22.65 | $22.25 | 30900 |
| 2022-08-26 | 22.77 | $22.37 | 20300 |
| 2022-08-25 | 22.88 | $22.75 | 12800 |
| 2022-08-24 | 22.88 | $22.52 | 23500 |
| 2022-08-23 | 22.95 | $22.57 | 14300 |
| 2022-08-22 | 23.02 | $22.59 | 65700 |
| 2022-08-19 | 23.09 | $22.88 | 40020 |
| 2022-08-18 | 23.08 | $23.03 | 35300 |
| 2022-08-17 | 23.02 | $22.95 | 12301 |
| 2022-08-16 | 22.95 | $23.24 | 26401 |
| 2022-08-15 | 22.77 | $23.13 | 43811 |
| 2022-08-12 | 22.59 | $22.76 | 33200 |
| 2022-08-11 | 22.47 | $22.50 | 23747 |
| 2022-08-10 | 22.41 | $22.16 | 30400 |
| 2022-08-09 | 22.43 | $21.98 | 25320 |
| 2022-08-08 | 22.52 | $21.89 | 30600 |
| 2022-08-05 | 22.64 | $21.97 | 18234 |
| 2022-08-04 | 22.76 | $22.08 | 17419 |
| 2022-08-03 | 22.86 | $22.39 | 18943 |
| 2022-08-02 | 22.87 | $22.49 | 12100 |
| 2022-08-01 | 22.85 | $22.84 | 25900 |
| 2022-07-29 | 22.70 | $22.81 | 40400 |
| 2022-07-28 | 22.51 | $22.80 | 39117 |
| 2022-07-27 | 22.28 | $22.92 | 35100 |
| 2022-07-26 | 21.95 | $22.45 | 36600 |
| 2022-07-25 | 21.69 | $21.72 | 20711 |
| 2022-07-22 | 21.61 | $21.77 | 26200 |
| 2022-07-21 | 21.48 | $21.81 | 33400 |
| 2022-07-20 | 21.31 | $21.50 | 38840 |
| 2022-07-19 | 21.19 | $21.45 | 54500 |
| 2022-07-18 | 21.06 | $21.35 | 88000 |
| 2022-07-15 | 20.94 | $20.96 | 86700 |
| 2022-07-14 | 20.91 | $20.77 | 56000 |
| 2022-07-13 | 20.93 | $20.97 | 83400 |
| 2022-07-12 | 20.89 | $20.70 | 97126 |
| 2022-07-11 | 20.93 | $20.72 | 27815 |
| 2022-07-08 | 20.97 | $20.93 | 21031 |
| 2022-07-07 | 20.95 | $20.98 | 31600 |
| 2022-07-06 | 20.91 | $21.07 | 36935 |
| 2022-07-05 | 20.84 | $20.84 | 38400 |
| 2022-07-01 | 20.82 | $20.84 | 25400 |
| 2022-06-30 | 20.79 | $20.67 | 32200 |
| 2022-06-29 | 20.81 | $20.76 | 65200 |
| 2022-06-28 | 20.81 | $20.81 | 82100 |
| 2022-06-27 | 20.80 | $21.04 | 33200 |
| 2022-06-24 | 20.71 | $20.91 | 179100 |
| 2022-06-23 | 20.64 | $20.62 | 48546 |
| 2022-06-22 | 20.65 | $20.91 | 82100 |
| 2022-06-21 | 20.57 | $21.01 | 42527 |
| 2022-06-17 | 20.45 | $20.50 | 56300 |
| 2022-06-16 | 20.47 | $20.03 | 40100 |
| 2022-06-15 | 20.64 | $20.60 | 51100 |
| 2022-06-14 | 20.67 | $20.25 | 117100 |
| 2022-06-13 | 20.82 | $20.06 | 59000 |
| 2022-06-10 | 21.07 | $20.20 | 62627 |
| 2022-06-09 | 21.32 | $20.81 | 29400 |
| 2022-06-08 | 21.44 | $21.44 | 27500 |
| 2022-06-07 | 21.39 | $21.47 | 62300 |
| 2022-06-06 | 21.31 | $21.53 | 32935 |
| 2022-06-03 | 21.19 | $21.28 | 16700 |
| 2022-06-02 | 21.13 | $21.50 | 24700 |
| 2022-06-01 | 20.99 | $21.33 | 24700 |
| 2022-05-31 | 20.87 | $21.46 | 39600 |
| 2022-05-27 | 20.69 | $21.62 | 33915 |
| 2022-05-26 | 20.43 | $21.26 | 57416 |
| 2022-05-25 | 20.22 | $20.77 | 46100 |
| 2022-05-24 | 20.14 | $20.98 | 71700 |
| 2022-05-23 | 19.98 | $20.97 | 110621 |
| 2022-05-20 | 19.80 | $20.26 | 47800 |
| 2022-05-19 | 19.82 | $20.07 | 154501 |
| 2022-05-18 | 19.92 | $20.10 | 48000 |
| 2022-05-17 | 20.05 | $20.17 | 75400 |
| 2022-05-16 | 20.19 | $20.03 | 59907 |
| 2022-05-13 | 20.43 | $20.00 | 88520 |
| 2022-05-12 | 20.75 | $20.53 | 65508 |
| 2022-05-11 | 20.97 | $20.70 | 139709 |
| 2022-05-10 | 21.21 | $20.74 | 61900 |
| 2022-05-09 | 21.50 | $21.12 | 216500 |
| 2022-05-06 | 21.74 | $21.52 | 24234 |
| 2022-05-05 | 21.91 | $21.90 | 21800 |
| 2022-05-04 | 22.01 | $22.44 | 38700 |
| 2022-05-03 | 21.97 | $22.30 | 35818 |
| 2022-05-02 | 21.97 | $21.70 | 33000 |
| 2022-04-29 | 22.18 | $21.39 | 60314 |
| 2022-04-28 | 22.53 | $22.36 | 23000 |
| 2022-04-27 | 22.67 | $22.00 | 86936 |
| 2022-04-26 | 22.95 | $22.39 | 28042 |
| 2022-04-25 | 23.17 | $23.11 | 33938 |
| 2022-04-22 | 23.23 | $23.14 | 113900 |
| 2022-04-21 | 23.28 | $23.68 | 19429 |
| 2022-04-20 | 23.18 | $23.95 | 25300 |
| 2022-04-19 | 22.98 | $23.57 | 45207 |
| 2022-04-18 | 22.86 | $23.22 | 17700 |
| 2022-04-14 | 22.83 | $23.03 | 20200 |
| 2022-04-13 | 22.87 | $23.22 | 16400 |
| 2022-04-12 | 22.86 | $22.98 | 38400 |
| 2022-04-11 | 22.94 | $23.10 | 56409 |
| 2022-04-08 | 23.00 | $23.04 | 37146 |
| 2022-04-07 | 23.10 | $22.83 | 39148 |
| 2022-04-06 | 23.30 | $22.95 | 55000 |
| 2022-04-05 | 23.52 | $23.04 | 25200 |
| 2022-04-04 | 23.76 | $23.07 | 18135 |
| 2022-04-01 | 24.05 | $23.49 | 38304 |
| 2022-03-31 | 24.28 | $23.49 | 28210 |
| 2022-03-30 | 24.56 | $23.73 | 29243 |
| 2022-03-29 | 24.82 | $24.34 | 57500 |
| 2022-03-28 | 24.95 | $25.01 | 14600 |
| 2022-03-25 | 24.89 | $25.08 | 36700 |
| 2022-03-24 | 24.80 | $24.62 | 23137 |
| 2022-03-23 | 24.83 | $24.60 | 126011 |
| 2022-03-22 | 24.88 | $24.96 | 26000 |
| 2022-03-21 | 24.82 | $24.62 | 17100 |
| 2022-03-18 | 24.86 | $25.09 | 57500 |
| 2022-03-17 | 24.75 | $25.35 | 28937 |
| 2022-03-16 | 24.55 | $25.13 | 41600 |
| 2022-03-15 | 24.36 | $24.88 | 84637 |
| 2022-03-14 | 24.22 | $25.71 | 39300 |
| 2022-03-11 | 23.80 | $24.71 | 35336 |
| 2022-03-10 | 23.60 | $24.29 | 22912 |
| 2022-03-09 | 23.51 | $24.11 | 32924 |
| 2022-03-08 | 23.46 | $23.65 | 112104 |
| 2022-03-07 | 23.56 | $23.93 | 56038 |
| 2022-03-04 | 23.60 | $24.53 | 18549 |
| 2022-03-03 | 23.48 | $24.88 | 30900 |
| 2022-03-02 | 23.24 | $24.71 | 45509 |
| 2022-03-01 | 23.02 | $23.75 | 67021 |
| 2022-02-28 | 23.06 | $24.12 | 107100 |
| 2022-02-25 | 23.03 | $23.00 | 81100 |
| 2022-02-24 | 23.36 | $21.53 | 85239 |
| 2022-02-23 | 24.25 | $22.05 | 42544 |
| 2022-02-22 | 25.18 | $23.06 | 283209 |
| 2022-02-18 | 26.01 | $25.76 | 19605 |
| 2022-02-17 | 26.16 | $25.75 | 13500 |
| 2022-02-16 | 26.36 | $26.65 | 8400 |
| 2022-02-15 | 26.33 | $26.56 | 11524 |
| 2022-02-14 | 26.31 | $25.97 | 13600 |
| 2022-02-11 | 26.48 | $26.17 | 12900 |
| 2022-02-10 | 26.63 | $26.45 | 20300 |
| 2022-02-09 | 26.72 | $26.45 | 30900 |
| 2022-02-08 | 26.84 | $26.95 | 12300 |
| 2022-02-07 | 26.82 | $26.57 | 14600 |
| 2022-02-04 | 26.91 | $26.57 | 28700 |
| 2022-02-03 | 27.03 | $26.63 | 24000 |
| 2022-02-02 | 27.15 | $26.70 | 23900 |
| 2022-02-01 | 27.27 | $26.67 | 22311 |
| 2022-01-31 | 27.42 | $26.99 | 24334 |
| 2022-01-28 | 27.49 | $26.81 | 30042 |
| 2022-01-27 | 27.64 | $26.85 | 27846 |
| 2022-01-26 | 27.79 | $27.29 | 74800 |
| 2022-01-25 | 27.84 | $28.62 | 84300 |
| 2022-01-24 | 27.45 | $27.11 | 27800 |
| 2022-01-21 | 27.46 | $26.46 | 28600 |
| 2022-01-20 | 27.66 | $26.83 | 26400 |
| 2022-01-19 | 27.78 | $27.16 | 21328 |
| 2022-01-18 | 27.81 | $27.47 | 49500 |
| 2022-01-14 | 27.73 | $27.50 | 45414 |
| 2022-01-13 | 27.62 | $27.81 | 38709 |
| 2022-01-12 | 27.36 | $27.42 | 31300 |
| 2022-01-11 | 27.17 | $27.34 | 28609 |
| 2022-01-10 | 26.94 | $27.20 | 38642 |
| 2022-01-07 | 26.70 | $27.00 | 17400 |
| 2022-01-06 | 26.45 | $26.81 | 21047 |
| 2022-01-05 | 26.21 | $26.01 | 14242 |
| 2022-01-04 | 26.16 | $26.46 | 8700 |
| 2022-01-03 | 25.95 | $26.20 | 16100 |
| 2021-12-31 | 25.77 | $26.20 | 10513 |
| 2021-12-30 | 25.54 | $26.07 | 15500 |
| 2021-12-29 | 25.30 | $25.82 | 12500 |
| 2021-12-28 | 25.09 | $26.27 | 31200 |
| 2021-12-27 | 24.69 | $25.76 | 24914 |
| 2021-12-23 | 24.36 | $25.16 | 16701 |
| 2021-12-22 | 24.16 | $24.79 | 18503 |
| 2021-12-21 | 24.03 | $24.75 | 24200 |
| 2021-12-20 | 23.90 | $24.04 | 24800 |
| 2021-12-17 | 23.97 | $23.86 | 60257 |
| 2021-12-16 | 24.12 | $24.75 | 19215 |
| 2021-12-15 | 24.04 | $24.49 | 18900 |
| 2021-12-14 | 24.02 | $24.18 | 29497 |
| 2021-12-13 | 24.11 | $24.21 | 48925 |
| 2021-12-10 | 24.22 | $24.51 | 16208 |
| 2021-12-09 | 24.27 | $24.32 | 17500 |
| 2021-12-08 | 24.40 | $24.74 | 38300 |
| 2021-12-07 | 24.44 | $25.10 | 22000 |
| 2021-12-06 | 24.38 | $24.42 | 48638 |
| 2021-12-03 | 24.53 | $24.34 | 21718 |
| 2021-12-02 | 24.75 | $25.01 | 33500 |
| 2021-12-01 | 24.82 | $23.88 | 39100 |
| 2021-11-30 | 25.27 | $24.46 | 28500 |
| 2021-11-29 | 25.64 | $24.29 | 18900 |
| 2021-11-26 | 26.14 | $24.65 | 24530 |
| 2021-11-24 | 26.65 | $26.54 | 19137 |
| 2021-11-23 | 26.66 | $26.37 | 28500 |
| 2021-11-22 | 26.73 | $26.51 | 32030 |
| 2021-11-19 | 26.77 | $26.42 | 13729 |
| 2021-11-18 | 26.84 | $26.62 | 20732 |
| 2021-11-17 | 26.85 | $26.34 | 25114 |
| 2021-11-16 | 26.95 | $26.31 | 24474 |
| 2021-11-15 | 27.08 | $26.96 | 17400 |
| 2021-11-12 | 27.02 | $26.78 | 20622 |
| 2021-11-11 | 27.00 | $27.01 | 9908 |
| 2021-11-10 | 26.89 | $26.93 | 13300 |
| 2021-11-09 | 26.78 | $26.77 | 11200 |
| 2021-11-08 | 26.68 | $27.06 | 20200 |
| 2021-11-05 | 26.47 | $26.93 | 35249 |
| 2021-11-04 | 26.24 | $26.66 | 16900 |
| 2021-11-03 | 26.04 | $26.42 | 30908 |
| 2021-11-02 | 25.88 | $25.89 | 14132 |
| 2021-11-01 | 25.84 | $26.32 | 21000 |
| 2021-10-29 | 25.65 | $25.67 | 14100 |
| 2021-10-28 | 25.63 | $25.46 | 20004 |
| 2021-10-27 | 25.66 | $25.15 | 55705 |
| 2021-10-26 | 25.80 | $25.90 | 25635 |
| 2021-10-25 | 25.73 | $26.00 | 22900 |
| 2021-10-22 | 25.61 | $25.60 | 15300 |
| 2021-10-21 | 25.59 | $25.36 | 31200 |
| 2021-10-20 | 25.64 | $25.47 | 33848 |
| 2021-10-19 | 25.66 | $25.51 | 20217 |
| 2021-10-18 | 25.67 | $25.34 | 18500 |
| 2021-10-15 | 25.73 | $25.70 | 53848 |
| 2021-10-14 | 25.68 | $25.77 | 46930 |
| 2021-10-13 | 25.60 | $25.48 | 27641 |
| 2021-10-12 | 25.59 | $25.49 | 19825 |
| 2021-10-11 | 25.57 | $25.37 | 18700 |
| 2021-10-08 | 25.58 | $25.58 | 21000 |
| 2021-10-07 | 25.52 | $25.68 | 27023 |
| 2021-10-06 | 25.41 | $25.72 | 30100 |
| 2021-10-05 | 25.26 | $25.32 | 27400 |
| 2021-10-04 | 25.20 | $25.25 | 30700 |
| 2021-10-01 | 25.15 | $25.44 | 31600 |
| 2021-09-30 | 25.03 | $25.21 | 26606 |
| 2021-09-29 | 24.95 | $25.52 | 13828 |
| 2021-09-28 | 24.75 | $25.10 | 31500 |
| 2021-09-27 | 24.65 | $25.66 | 39600 |
| 2021-09-24 | 24.34 | $25.13 | 19300 |
| 2021-09-23 | 24.14 | $24.81 | 21836 |
| 2021-09-22 | 24.00 | $24.15 | 18648 |
| 2021-09-21 | 24.04 | $23.77 | 14500 |
| 2021-09-20 | 24.22 | $23.78 | 31622 |
| 2021-09-17 | 24.44 | $24.10 | 85103 |
| 2021-09-16 | 24.61 | $24.49 | 24300 |
| 2021-09-15 | 24.69 | $24.91 | 39200 |
| 2021-09-14 | 24.66 | $24.54 | 28500 |
| 2021-09-13 | 24.75 | $24.44 | 30316 |
| 2021-09-10 | 24.89 | $24.39 | 23000 |
| 2021-09-09 | 25.07 | $24.55 | 21900 |
| 2021-09-08 | 25.25 | $24.75 | 27300 |
| 2021-09-07 | 25.39 | $24.77 | 56300 |
| 2021-09-03 | 25.56 | $25.31 | 22521 |
| 2021-09-02 | 25.60 | $25.57 | 37548 |
| 2021-09-01 | 25.55 | $25.61 | 28127 |
| 2021-08-31 | 25.47 | $25.74 | 285149 |
| 2021-08-30 | 25.33 | $25.26 | 29300 |
| 2021-08-27 | 25.31 | $25.36 | 36924 |
| 2021-08-26 | 25.24 | $24.35 | 29505 |
| 2021-08-25 | 25.48 | $25.04 | 13200 |
| 2021-08-24 | 25.55 | $24.99 | 16619 |
| 2021-08-23 | 25.64 | $25.11 | 27607 |
| 2021-08-20 | 25.70 | $25.64 | 38400 |
| 2021-08-19 | 25.60 | $25.43 | 30900 |
| 2021-08-18 | 25.53 | $25.57 | 63319 |
| 2021-08-17 | 25.40 | $25.19 | 85227 |
| 2021-08-16 | 25.36 | $25.34 | 18700 |
| 2021-08-13 | 25.24 | $25.27 | 30309 |
| 2021-08-12 | 25.12 | $25.29 | 21800 |
| 2021-08-11 | 24.95 | $25.41 | 13600 |
| 2021-08-10 | 24.71 | $25.13 | 33600 |
| 2021-08-09 | 24.49 | $25.01 | 23112 |
| 2021-08-06 | 24.26 | $24.71 | 25100 |
| 2021-08-05 | 24.07 | $24.41 | 14307 |
| 2021-08-04 | 23.93 | $23.89 | 30400 |
| 2021-08-03 | 23.93 | $24.23 | 16500 |
| 2021-08-02 | 23.82 | $23.79 | 19500 |
| 2021-07-30 | 23.82 | $23.93 | 21900 |
| 2021-07-29 | 23.78 | $24.34 | 35900 |
| 2021-07-28 | 23.60 | $23.85 | 95321 |
| 2021-07-27 | 23.53 | $23.79 | 16417 |
| 2021-07-26 | 23.48 | $23.93 | 11500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.83
2026-07-22
Close Price
$26.45
Vol: 240300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.64
Average
50.27
Maximum
77.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 53.83 | $26.45 | 240300 |
| 2026-07-21 | 55.32 | $26.63 | 326831 |
| 2026-07-20 | 56.22 | $26.74 | 177406 |
| 2026-07-17 | 58.88 | $27.06 | 363700 |
| 2026-07-16 | 66.75 | $27.90 | 182300 |
| 2026-07-15 | 63.19 | $27.26 | 216300 |
| 2026-07-14 | 62.16 | $27.09 | 230745 |
| 2026-07-13 | 63.85 | $27.26 | 227074 |
| 2026-07-10 | 61.45 | $26.85 | 138100 |
| 2026-07-09 | 60.42 | $26.68 | 191302 |
| 2026-07-08 | 57.43 | $26.21 | 186761 |
| 2026-07-07 | 60.97 | $26.59 | 196800 |
| 2026-07-06 | 68.23 | $27.28 | 202100 |
| 2026-07-02 | 67.43 | $27.13 | 187900 |
| 2026-07-01 | 77.17 | $27.92 | 271000 |
| 2026-06-30 | 75.00 | $27.42 | 203300 |
| 2026-06-29 | 74.63 | $27.34 | 301800 |
| 2026-06-26 | 73.28 | $27.05 | 754315 |
| 2026-06-25 | 70.73 | $26.55 | 156300 |
| 2026-06-24 | 71.51 | $26.61 | 352900 |
| 2026-06-23 | 67.16 | $25.85 | 283825 |
| 2026-06-22 | 64.82 | $25.50 | 275308 |
| 2026-06-18 | 64.68 | $25.48 | 283800 |
| 2026-06-17 | 60.92 | $24.96 | 229240 |
| 2026-06-16 | 71.32 | $25.71 | 522300 |
| 2026-06-15 | 66.12 | $25.00 | 340107 |
| 2026-06-12 | 63.84 | $24.74 | 178800 |
| 2026-06-11 | 61.57 | $24.50 | 142700 |
| 2026-06-10 | 61.57 | $24.50 | 292600 |
| 2026-06-09 | 61.57 | $24.50 | 207632 |
| 2026-06-08 | 59.28 | $24.25 | 240018 |
| 2026-06-05 | 56.85 | $24.00 | 376200 |
| 2026-06-04 | 56.65 | $23.98 | 154014 |
| 2026-06-03 | 51.85 | $23.52 | 79848 |
| 2026-06-02 | 58.10 | $23.99 | 108429 |
| 2026-06-01 | 56.06 | $23.80 | 114700 |
| 2026-05-29 | 57.75 | $23.92 | 50817 |
| 2026-05-28 | 56.19 | $23.77 | 74342 |
| 2026-05-27 | 57.26 | $23.85 | 68234 |
| 2026-05-26 | 57.91 | $23.90 | 146900 |
| 2026-05-22 | 56.59 | $23.76 | 90600 |
| 2026-05-21 | 56.59 | $23.76 | 48236 |
| 2026-05-20 | 55.32 | $23.62 | 49000 |
| 2026-05-19 | 52.50 | $23.32 | 46948 |
| 2026-05-18 | 52.50 | $23.32 | 34700 |
| 2026-05-15 | 48.70 | $22.93 | 48720 |
| 2026-05-14 | 53.04 | $23.35 | 42605 |
| 2026-05-13 | 51.98 | $23.24 | 55336 |
| 2026-05-12 | 55.34 | $23.55 | 85712 |
| 2026-05-11 | 55.16 | $23.53 | 73741 |
| 2026-05-08 | 61.18 | $24.05 | 47000 |
| 2026-05-07 | 62.94 | $24.19 | 93802 |
| 2026-05-06 | 64.31 | $24.30 | 68406 |
| 2026-05-05 | 63.20 | $24.14 | 40400 |
| 2026-05-04 | 61.41 | $23.89 | 125232 |
| 2026-05-01 | 65.65 | $24.24 | 289742 |
| 2026-04-30 | 64.86 | $24.12 | 204200 |
| 2026-04-29 | 63.19 | $23.87 | 90200 |
| 2026-04-28 | 68.80 | $24.32 | 81030 |
| 2026-04-27 | 67.39 | $24.09 | 63637 |
| 2026-04-24 | 64.34 | $23.63 | 76040 |
| 2026-04-23 | 69.30 | $24.00 | 85300 |
| 2026-04-22 | 71.13 | $24.13 | 111900 |
| 2026-04-21 | 71.82 | $24.18 | 167895 |
| 2026-04-20 | 63.34 | $22.93 | 55597 |
| 2026-04-17 | 62.83 | $22.87 | 62300 |
| 2026-04-16 | 57.38 | $22.29 | 49636 |
| 2026-04-15 | 57.80 | $22.32 | 27600 |
| 2026-04-14 | 62.23 | $22.63 | 36100 |
| 2026-04-13 | 62.05 | $22.61 | 31128 |
| 2026-04-10 | 62.33 | $22.63 | 57715 |
| 2026-04-09 | 63.97 | $22.75 | 170700 |
| 2026-04-08 | 60.24 | $22.30 | 136224 |
| 2026-04-07 | 56.22 | $21.88 | 43120 |
| 2026-04-06 | 55.91 | $21.85 | 27843 |
| 2026-04-02 | 54.11 | $21.67 | 46700 |
| 2026-04-01 | 52.88 | $21.55 | 35047 |
| 2026-03-31 | 51.02 | $21.37 | 40000 |
| 2026-03-30 | 50.09 | $21.28 | 66500 |
| 2026-03-27 | 45.70 | $20.88 | 52600 |
| 2026-03-26 | 48.43 | $21.15 | 64735 |
| 2026-03-25 | 48.43 | $21.15 | 38744 |
| 2026-03-24 | 48.53 | $21.16 | 45101 |
| 2026-03-23 | 49.09 | $21.22 | 54900 |
| 2026-03-20 | 40.51 | $20.43 | 126000 |
| 2026-03-19 | 43.04 | $20.72 | 135256 |
| 2026-03-18 | 40.10 | $20.48 | 47905 |
| 2026-03-17 | 43.96 | $20.91 | 43400 |
| 2026-03-16 | 44.72 | $20.99 | 26523 |
| 2026-03-13 | 44.03 | $20.93 | 88800 |
| 2026-03-12 | 43.02 | $20.84 | 43719 |
| 2026-03-11 | 43.43 | $20.89 | 53715 |
| 2026-03-10 | 45.52 | $21.14 | 47400 |
| 2026-03-09 | 44.92 | $21.08 | 84100 |
| 2026-03-06 | 47.41 | $21.38 | 105400 |
| 2026-03-05 | 50.90 | $21.77 | 112623 |
| 2026-03-04 | 55.15 | $22.20 | 110100 |
| 2026-03-03 | 49.88 | $21.63 | 84035 |
| 2026-03-02 | 51.29 | $21.77 | 76744 |
| 2026-02-27 | 48.63 | $21.50 | 116700 |
| 2026-02-26 | 56.42 | $22.22 | 73438 |
| 2026-02-25 | 59.04 | $22.43 | 85940 |
| 2026-02-24 | 53.91 | $21.90 | 103233 |
| 2026-02-23 | 54.52 | $21.95 | 103123 |
| 2026-02-20 | 57.63 | $22.20 | 26044 |
| 2026-02-19 | 56.31 | $22.06 | 53522 |
| 2026-02-18 | 56.67 | $22.09 | 84849 |
| 2026-02-17 | 57.37 | $22.15 | 50200 |
| 2026-02-13 | 59.46 | $22.33 | 32500 |
| 2026-02-12 | 59.14 | $22.29 | 59600 |
| 2026-02-11 | 56.84 | $22.00 | 64725 |
| 2026-02-10 | 57.48 | $22.06 | 79201 |
| 2026-02-09 | 57.10 | $22.01 | 61844 |
| 2026-02-06 | 57.58 | $22.06 | 104100 |
| 2026-02-05 | 55.10 | $21.72 | 74774 |
| 2026-02-04 | 55.46 | $21.76 | 60620 |
| 2026-02-03 | 53.57 | $21.50 | 57100 |
| 2026-02-02 | 52.39 | $21.34 | 55930 |
| 2026-01-30 | 47.64 | $20.74 | 69343 |
| 2026-01-29 | 45.84 | $20.53 | 44625 |
| 2026-01-28 | 44.28 | $20.35 | 71300 |
| 2026-01-27 | 52.77 | $21.41 | 83616 |
| 2026-01-26 | 54.26 | $21.57 | 62341 |
| 2026-01-23 | 53.08 | $21.42 | 39248 |
| 2026-01-22 | 60.95 | $22.21 | 51300 |
| 2026-01-21 | 62.28 | $22.33 | 108900 |
| 2026-01-20 | 53.51 | $21.24 | 74700 |
| 2026-01-16 | 57.22 | $21.56 | 47700 |
| 2026-01-15 | 60.99 | $21.86 | 88636 |
| 2026-01-14 | 58.11 | $21.53 | 64200 |
| 2026-01-13 | 56.44 | $21.35 | 30000 |
| 2026-01-12 | 55.12 | $21.21 | 27600 |
| 2026-01-09 | 52.89 | $20.98 | 23800 |
| 2026-01-08 | 54.80 | $21.15 | 42100 |
| 2026-01-07 | 49.27 | $20.61 | 23227 |
| 2026-01-06 | 51.72 | $20.83 | 51000 |
| 2026-01-05 | 53.09 | $20.95 | 30256 |
| 2026-01-02 | 47.97 | $20.48 | 79600 |
| 2025-12-31 | 49.72 | $20.64 | 31500 |
| 2025-12-30 | 51.63 | $20.81 | 38400 |
| 2025-12-29 | 53.82 | $21.00 | 21103 |
| 2025-12-26 | 54.75 | $21.08 | 19700 |
| 2025-12-24 | 57.21 | $21.29 | 20900 |
| 2025-12-23 | 59.26 | $21.46 | 39100 |
| 2025-12-22 | 61.35 | $21.63 | 62300 |
| 2025-12-19 | 62.21 | $21.70 | 172603 |
| 2025-12-18 | 70.96 | $22.35 | 73900 |
| 2025-12-17 | 70.16 | $22.22 | 32800 |
| 2025-12-16 | 70.16 | $22.22 | 54832 |
| 2025-12-15 | 70.97 | $22.28 | 49000 |
| 2025-12-12 | 69.69 | $22.05 | 58700 |
| 2025-12-11 | 71.38 | $22.18 | 60800 |
| 2025-12-10 | 70.06 | $21.93 | 120935 |
| 2025-12-09 | 65.58 | $21.19 | 24929 |
| 2025-12-08 | 65.45 | $21.17 | 63122 |
| 2025-12-05 | 67.93 | $21.37 | 62000 |
| 2025-12-04 | 67.16 | $21.24 | 62400 |
| 2025-12-03 | 66.15 | $21.07 | 74300 |
| 2025-12-02 | 60.12 | $20.19 | 42333 |
| 2025-12-01 | 61.54 | $20.31 | 49804 |
| 2025-11-28 | 57.58 | $19.81 | 25013 |
| 2025-11-26 | 60.29 | $20.04 | 49400 |
| 2025-11-25 | 59.58 | $19.95 | 54149 |
| 2025-11-24 | 55.56 | $19.47 | 74200 |
| 2025-11-21 | 57.37 | $19.63 | 88914 |
| 2025-11-20 | 51.35 | $18.99 | 54502 |
| 2025-11-19 | 50.63 | $18.92 | 47706 |
| 2025-11-18 | 47.33 | $18.61 | 32241 |
| 2025-11-17 | 48.63 | $18.74 | 41245 |
| 2025-11-14 | 54.26 | $19.26 | 31500 |
| 2025-11-13 | 54.96 | $19.32 | 81944 |
| 2025-11-12 | 54.68 | $19.29 | 26508 |
| 2025-11-11 | 55.11 | $19.33 | 32900 |
| 2025-11-10 | 55.53 | $19.37 | 51447 |
| 2025-11-07 | 52.83 | $19.05 | 50100 |
| 2025-11-06 | 51.35 | $18.88 | 39905 |
| 2025-11-05 | 52.17 | $18.97 | 24011 |
| 2025-11-04 | 49.87 | $18.70 | 52600 |
| 2025-11-03 | 51.35 | $18.87 | 31916 |
| 2025-10-31 | 49.33 | $18.63 | 40900 |
| 2025-10-30 | 52.34 | $18.98 | 129138 |
| 2025-10-29 | 53.94 | $19.16 | 47800 |
| 2025-10-28 | 56.03 | $19.39 | 34000 |
| 2025-10-27 | 57.31 | $19.53 | 50326 |
| 2025-10-24 | 56.43 | $19.40 | 41900 |
| 2025-10-23 | 53.49 | $18.98 | 75100 |
| 2025-10-22 | 54.07 | $19.05 | 69818 |
| 2025-10-21 | 52.32 | $18.80 | 84082 |
| 2025-10-20 | 42.43 | $17.61 | 42047 |
| 2025-10-17 | 36.31 | $17.03 | 72316 |
| 2025-10-16 | 34.01 | $16.83 | 38341 |
| 2025-10-15 | 41.30 | $17.86 | 20300 |
| 2025-10-14 | 42.83 | $18.04 | 30603 |
| 2025-10-13 | 34.54 | $17.39 | 35400 |
| 2025-10-10 | 32.83 | $17.27 | 41400 |
| 2025-10-09 | 36.78 | $17.79 | 34018 |
| 2025-10-08 | 39.66 | $18.12 | 18300 |
| 2025-10-07 | 40.48 | $18.21 | 26103 |
| 2025-10-06 | 42.13 | $18.39 | 36700 |
| 2025-10-03 | 43.06 | $18.49 | 41220 |
| 2025-10-02 | 39.65 | $18.22 | 33200 |
| 2025-10-01 | 40.50 | $18.32 | 28007 |
| 2025-09-30 | 44.51 | $18.76 | 33508 |
| 2025-09-29 | 43.30 | $18.66 | 20400 |
| 2025-09-26 | 47.22 | $19.06 | 21800 |
| 2025-09-25 | 47.32 | $19.07 | 21112 |
| 2025-09-24 | 49.88 | $19.32 | 38614 |
| 2025-09-23 | 49.57 | $19.29 | 37900 |
| 2025-09-22 | 51.28 | $19.46 | 44719 |
| 2025-09-19 | 51.18 | $19.45 | 129102 |
| 2025-09-18 | 56.46 | $19.96 | 68011 |
| 2025-09-17 | 46.23 | $18.97 | 43800 |
| 2025-09-16 | 48.99 | $19.22 | 43746 |
| 2025-09-15 | 49.22 | $19.24 | 23800 |
| 2025-09-12 | 49.54 | $19.27 | 30046 |
| 2025-09-11 | 53.41 | $19.62 | 57500 |
| 2025-09-10 | 49.90 | $19.29 | 24900 |
| 2025-09-09 | 53.50 | $19.60 | 28100 |
| 2025-09-08 | 57.42 | $19.91 | 34100 |
| 2025-09-05 | 57.42 | $19.91 | 43800 |
| 2025-09-04 | 58.42 | $19.99 | 38000 |
| 2025-09-03 | 57.64 | $19.90 | 42948 |
| 2025-09-02 | 58.45 | $19.97 | 52600 |
| 2025-08-29 | 61.54 | $20.23 | 40300 |
| 2025-08-28 | 65.85 | $20.57 | 60944 |
| 2025-08-27 | 65.44 | $20.51 | 43000 |
| 2025-08-26 | 65.31 | $20.49 | 40101 |
| 2025-08-25 | 65.00 | $20.44 | 29300 |
| 2025-08-22 | 65.45 | $20.48 | 94215 |
| 2025-08-21 | 58.72 | $19.49 | 38400 |
| 2025-08-20 | 58.72 | $19.49 | 38317 |
| 2025-08-19 | 59.46 | $19.56 | 43300 |
| 2025-08-18 | 58.61 | $19.44 | 20805 |
| 2025-08-15 | 57.99 | $19.35 | 92000 |
| 2025-08-14 | 62.05 | $19.76 | 30148 |
| 2025-08-13 | 62.97 | $19.85 | 55013 |
| 2025-08-12 | 60.95 | $19.52 | 71545 |
| 2025-08-11 | 53.77 | $18.53 | 43314 |
| 2025-08-08 | 52.94 | $18.43 | 55700 |
| 2025-08-07 | 51.11 | $18.21 | 80600 |
| 2025-08-06 | 54.80 | $18.61 | 87400 |
| 2025-08-05 | 58.09 | $18.94 | 112129 |
| 2025-08-04 | 52.32 | $18.24 | 120200 |
| 2025-08-01 | 49.50 | $17.94 | 75749 |
| 2025-07-31 | 51.13 | $18.11 | 79500 |
| 2025-07-30 | 55.09 | $18.50 | 101700 |
| 2025-07-29 | 58.51 | $18.81 | 108300 |
| 2025-07-28 | 59.65 | $18.91 | 198100 |
| 2025-07-25 | 60.09 | $18.95 | 160500 |
| 2025-07-24 | 61.72 | $19.10 | 110500 |
| 2025-07-23 | 65.08 | $19.40 | 161400 |
| 2025-07-22 | 62.29 | $18.97 | 262714 |
| 2025-07-21 | 56.78 | $18.25 | 89862 |
| 2025-07-18 | 56.89 | $18.26 | 93502 |
| 2025-07-17 | 57.95 | $18.36 | 117914 |
| 2025-07-16 | 56.49 | $18.17 | 62000 |
| 2025-07-15 | 55.16 | $18.00 | 91200 |
| 2025-07-14 | 63.26 | $18.75 | 57900 |
| 2025-07-11 | 61.47 | $18.50 | 51800 |
| 2025-07-10 | 65.87 | $18.86 | 100310 |
| 2025-07-09 | 65.34 | $18.78 | 65849 |
| 2025-07-08 | 64.83 | $18.70 | 95932 |
| 2025-07-07 | 62.24 | $18.31 | 78400 |
| 2025-07-03 | 64.44 | $18.50 | 42609 |
| 2025-07-02 | 63.47 | $18.35 | 144000 |
| 2025-07-01 | 59.81 | $17.82 | 161900 |
| 2025-06-30 | 54.87 | $17.21 | 94700 |
| 2025-06-27 | 55.19 | $17.24 | 125100 |
| 2025-06-26 | 55.69 | $17.29 | 33600 |
| 2025-06-25 | 52.26 | $16.88 | 44900 |
| 2025-06-24 | 54.21 | $17.08 | 54230 |
| 2025-06-23 | 52.70 | $16.90 | 59500 |
| 2025-06-20 | 48.98 | $16.48 | 114604 |
| 2025-06-18 | 45.89 | $16.16 | 33642 |
| 2025-06-17 | 44.50 | $16.02 | 39600 |
| 2025-06-16 | 46.62 | $16.28 | 101200 |
| 2025-06-13 | 48.39 | $16.49 | 45300 |
| 2025-06-12 | 54.56 | $17.15 | 32400 |
| 2025-06-11 | 57.08 | $17.39 | 56523 |
| 2025-06-10 | 59.81 | $17.64 | 58007 |
| 2025-06-09 | 57.82 | $17.38 | 41900 |
| 2025-06-06 | 55.31 | $17.07 | 61513 |
| 2025-06-05 | 50.82 | $16.57 | 40900 |
| 2025-06-04 | 53.36 | $16.82 | 32604 |
| 2025-06-03 | 54.29 | $16.91 | 19700 |
| 2025-06-02 | 52.18 | $16.67 | 29914 |
| 2025-05-30 | 55.32 | $16.98 | 41844 |
| 2025-05-29 | 50.18 | $16.42 | 16500 |
| 2025-05-28 | 48.89 | $16.29 | 28642 |
| 2025-05-27 | 53.02 | $16.70 | 39634 |
| 2025-05-23 | 47.12 | $16.13 | 41800 |
| 2025-05-22 | 48.96 | $16.31 | 46600 |
| 2025-05-21 | 50.64 | $16.47 | 51600 |
| 2025-05-20 | 58.74 | $17.15 | 32540 |
| 2025-05-19 | 58.74 | $17.15 | 60300 |
| 2025-05-16 | 57.39 | $17.00 | 36907 |
| 2025-05-15 | 58.73 | $17.11 | 21401 |
| 2025-05-14 | 58.31 | $17.06 | 37615 |
| 2025-05-13 | 57.40 | $16.95 | 30700 |
| 2025-05-12 | 55.90 | $16.77 | 49100 |
| 2025-05-09 | 47.28 | $15.89 | 11700 |
| 2025-05-08 | 49.15 | $16.07 | 27848 |
| 2025-05-07 | 46.35 | $15.82 | 25700 |
| 2025-05-06 | 45.56 | $15.75 | 26200 |
| 2025-05-05 | 45.74 | $15.77 | 87700 |
| 2025-05-02 | 46.36 | $15.84 | 25010 |
| 2025-05-01 | 38.91 | $15.18 | 30805 |
| 2025-04-30 | 42.29 | $15.58 | 33436 |
| 2025-04-29 | 45.69 | $15.94 | 41501 |
| 2025-04-28 | 42.13 | $15.65 | 27648 |
| 2025-04-25 | 43.73 | $15.82 | 21941 |
| 2025-04-24 | 44.29 | $15.88 | 40900 |
| 2025-04-23 | 43.02 | $15.77 | 24829 |
| 2025-04-22 | 41.27 | $15.62 | 21228 |
| 2025-04-21 | 32.96 | $14.98 | 26424 |
| 2025-04-17 | 33.67 | $15.08 | 22723 |
| 2025-04-16 | 35.71 | $15.36 | 27810 |
| 2025-04-15 | 34.63 | $15.28 | 27700 |
| 2025-04-14 | 34.50 | $15.27 | 27500 |
| 2025-04-11 | 34.96 | $15.34 | 26423 |
| 2025-04-10 | 35.68 | $15.45 | 37500 |
| 2025-04-09 | 39.82 | $16.04 | 42110 |
| 2025-04-08 | 28.77 | $15.21 | 35331 |
| 2025-04-07 | 29.97 | $15.40 | 43318 |
| 2025-04-04 | 31.47 | $15.63 | 72823 |
| 2025-04-03 | 29.27 | $15.48 | 48203 |
| 2025-04-02 | 37.41 | $16.55 | 22114 |
| 2025-04-01 | 36.63 | $16.50 | 27200 |
| 2025-03-31 | 36.63 | $16.50 | 22828 |
| 2025-03-28 | 37.83 | $16.64 | 36211 |
| 2025-03-27 | 41.00 | $16.99 | 27239 |
| 2025-03-26 | 41.00 | $16.99 | 25900 |
| 2025-03-25 | 36.46 | $16.66 | 25303 |
| 2025-03-24 | 40.01 | $17.06 | 21045 |
| 2025-03-21 | 33.73 | $16.65 | 109400 |
| 2025-03-20 | 37.56 | $17.07 | 15744 |
| 2025-03-19 | 40.57 | $17.36 | 20900 |
| 2025-03-18 | 36.03 | $17.09 | 25500 |
| 2025-03-17 | 34.80 | $17.02 | 27138 |
| 2025-03-14 | 33.59 | $16.95 | 24400 |
| 2025-03-13 | 31.16 | $16.81 | 19004 |
| 2025-03-12 | 32.12 | $16.93 | 26100 |
| 2025-03-11 | 29.73 | $16.79 | 47314 |
| 2025-03-10 | 30.53 | $16.90 | 39711 |
| 2025-03-07 | 34.56 | $17.40 | 23812 |
| 2025-03-06 | 34.82 | $17.43 | 26900 |
| 2025-03-05 | 35.41 | $17.50 | 50900 |
| 2025-03-04 | 34.35 | $17.43 | 48220 |
| 2025-03-03 | 34.35 | $17.43 | 24401 |
| 2025-02-28 | 36.52 | $17.71 | 16900 |
| 2025-02-27 | 33.53 | $17.50 | 18900 |
| 2025-02-26 | 34.11 | $17.58 | 25403 |
| 2025-02-25 | 32.43 | $17.46 | 39933 |
| 2025-02-24 | 27.15 | $17.10 | 36900 |
| 2025-02-21 | 28.02 | $17.25 | 42825 |
| 2025-02-20 | 29.20 | $17.45 | 23400 |
| 2025-02-19 | 30.42 | $17.65 | 16741 |
| 2025-02-18 | 30.60 | $17.68 | 21206 |
| 2025-02-14 | 30.66 | $17.69 | 44900 |
| 2025-02-13 | 29.77 | $17.62 | 54349 |
| 2025-02-12 | 31.46 | $17.93 | 23737 |
| 2025-02-11 | 34.73 | $18.47 | 22300 |
| 2025-02-10 | 32.13 | $18.26 | 31425 |
| 2025-02-07 | 34.03 | $18.57 | 35100 |
| 2025-02-06 | 36.47 | $18.94 | 34900 |
| 2025-02-05 | 33.01 | $18.66 | 44223 |
| 2025-02-04 | 31.62 | $18.55 | 38200 |
| 2025-02-03 | 31.37 | $18.53 | 84119 |
| 2025-01-31 | 32.95 | $18.81 | 77306 |
| 2025-01-30 | 36.50 | $19.38 | 50247 |
| 2025-01-29 | 37.10 | $19.47 | 141804 |
| 2025-01-28 | 36.33 | $19.40 | 50345 |
| 2025-01-27 | 37.64 | $19.61 | 106919 |
| 2025-01-24 | 37.02 | $19.55 | 118200 |
| 2025-01-23 | 38.54 | $19.80 | 34730 |
| 2025-01-22 | 40.36 | $20.09 | 46300 |
| 2025-01-21 | 43.10 | $20.50 | 45246 |
| 2025-01-17 | 39.18 | $20.09 | 26100 |
| 2025-01-16 | 38.89 | $20.06 | 43100 |
| 2025-01-15 | 38.04 | $19.97 | 26536 |
| 2025-01-14 | 31.73 | $19.34 | 25229 |
| 2025-01-13 | 27.26 | $18.94 | 28600 |
| 2025-01-10 | 24.80 | $18.73 | 44800 |
| 2025-01-08 | 30.43 | $19.94 | 36100 |
| 2025-01-07 | 28.78 | $19.81 | 75300 |
| 2025-01-06 | 30.58 | $20.15 | 31400 |
| 2025-01-03 | 31.68 | $20.35 | 22200 |
| 2025-01-02 | 29.25 | $20.15 | 30001 |
| 2024-12-31 | 31.04 | $20.49 | 48632 |
| 2024-12-30 | 32.53 | $20.76 | 27500 |
| 2024-12-27 | 32.70 | $20.79 | 26700 |
| 2024-12-26 | 35.27 | $21.24 | 16222 |
| 2024-12-24 | 34.18 | $21.14 | 33611 |
| 2024-12-23 | 32.67 | $21.00 | 41103 |
| 2024-12-20 | 34.38 | $21.32 | 129700 |
| 2024-12-19 | 34.49 | $21.34 | 43000 |
| 2024-12-18 | 35.12 | $21.46 | 47900 |
| 2024-12-17 | 43.97 | $22.86 | 32119 |
| 2024-12-16 | 48.26 | $23.38 | 18628 |
| 2024-12-13 | 46.54 | $23.20 | 22400 |
| 2024-12-12 | 47.46 | $23.31 | 23548 |
| 2024-12-11 | 48.87 | $23.48 | 41335 |
| 2024-12-10 | 48.26 | $23.41 | 40300 |
| 2024-12-09 | 46.30 | $23.18 | 35418 |
| 2024-12-06 | 48.99 | $23.53 | 31609 |
| 2024-12-05 | 51.95 | $23.89 | 25500 |
| 2024-12-04 | 53.39 | $24.06 | 25700 |
| 2024-12-03 | 50.71 | $23.71 | 25700 |
| 2024-12-02 | 52.34 | $23.91 | 33642 |
| 2024-11-29 | 51.98 | $23.86 | 22400 |
| 2024-11-27 | 52.44 | $23.92 | 24946 |
| 2024-11-26 | 54.66 | $24.21 | 32532 |
| 2024-11-25 | 58.06 | $24.63 | 142543 |
| 2024-11-22 | 56.53 | $24.38 | 39800 |
| 2024-11-21 | 55.36 | $24.19 | 30600 |
| 2024-11-20 | 52.68 | $23.77 | 30400 |
| 2024-11-19 | 54.38 | $24.00 | 52100 |
| 2024-11-18 | 53.95 | $23.93 | 51516 |
| 2024-11-15 | 57.31 | $24.39 | 48212 |
| 2024-11-14 | 60.76 | $24.83 | 52521 |
| 2024-11-13 | 59.61 | $24.61 | 73408 |
| 2024-11-12 | 61.00 | $24.79 | 121329 |
| 2024-11-11 | 61.15 | $24.81 | 85500 |
| 2024-11-08 | 58.67 | $24.30 | 32914 |
| 2024-11-07 | 57.41 | $24.05 | 46028 |
| 2024-11-06 | 60.58 | $24.50 | 239547 |
| 2024-11-05 | 48.36 | $22.47 | 19100 |
| 2024-11-04 | 43.35 | $21.86 | 30034 |
| 2024-11-01 | 44.98 | $22.10 | 21400 |
| 2024-10-31 | 45.66 | $22.20 | 18200 |
| 2024-10-30 | 51.59 | $23.00 | 21800 |
| 2024-10-29 | 50.83 | $22.90 | 23846 |
| 2024-10-28 | 51.45 | $22.98 | 26900 |
| 2024-10-25 | 44.72 | $22.13 | 14633 |
| 2024-10-24 | 49.13 | $22.71 | 21015 |
| 2024-10-23 | 51.55 | $23.00 | 25428 |
| 2024-10-22 | 49.94 | $22.80 | 48013 |
| 2024-10-21 | 53.49 | $23.22 | 57104 |
| 2024-10-18 | 60.49 | $23.94 | 33500 |
| 2024-10-17 | 66.08 | $24.43 | 53737 |
| 2024-10-16 | 65.27 | $24.30 | 53745 |
| 2024-10-15 | 63.22 | $23.98 | 114900 |
| 2024-10-14 | 60.45 | $23.58 | 44305 |
| 2024-10-11 | 58.43 | $23.31 | 79537 |
| 2024-10-10 | 52.68 | $22.63 | 21723 |
| 2024-10-09 | 54.47 | $22.80 | 12436 |
| 2024-10-08 | 51.62 | $22.49 | 20020 |
| 2024-10-07 | 51.43 | $22.47 | 18448 |
| 2024-10-04 | 51.81 | $22.51 | 21900 |
| 2024-10-03 | 48.85 | $22.18 | 23700 |
| 2024-10-02 | 48.58 | $22.15 | 23700 |
| 2024-10-01 | 48.83 | $22.18 | 34300 |
| 2024-09-30 | 56.47 | $23.02 | 45221 |
| 2024-09-27 | 54.11 | $22.73 | 25700 |
| 2024-09-26 | 54.59 | $22.78 | 51600 |
| 2024-09-25 | 53.57 | $22.65 | 43400 |
| 2024-09-24 | 55.49 | $22.86 | 38000 |
| 2024-09-23 | 58.64 | $23.19 | 41115 |
| 2024-09-20 | 61.65 | $23.49 | 209040 |
| 2024-09-19 | 64.60 | $23.77 | 62100 |
| 2024-09-18 | 61.54 | $23.28 | 72438 |
| 2024-09-17 | 62.16 | $23.34 | 138500 |
| 2024-09-16 | 61.04 | $23.16 | 58600 |
| 2024-09-13 | 59.38 | $22.90 | 29815 |
| 2024-09-12 | 55.43 | $22.33 | 47100 |
| 2024-09-11 | 52.09 | $21.90 | 39800 |
| 2024-09-10 | 53.24 | $22.03 | 24700 |
| 2024-09-09 | 50.78 | $21.72 | 40400 |
| 2024-09-06 | 51.11 | $21.76 | 39805 |
| 2024-09-05 | 53.84 | $22.09 | 23400 |
| 2024-09-04 | 54.68 | $22.19 | 22000 |
| 2024-09-03 | 57.50 | $22.52 | 28301 |
| 2024-08-30 | 61.51 | $22.96 | 18521 |
| 2024-08-29 | 60.07 | $22.72 | 31828 |
| 2024-08-28 | 60.42 | $22.76 | 24337 |
| 2024-08-27 | 59.15 | $22.54 | 21100 |
| 2024-08-26 | 60.75 | $22.73 | 57221 |
| 2024-08-23 | 62.89 | $22.98 | 131643 |
| 2024-08-22 | 56.50 | $21.88 | 22100 |
| 2024-08-21 | 55.98 | $21.80 | 25504 |
| 2024-08-20 | 56.14 | $21.82 | 40000 |
| 2024-08-19 | 61.13 | $22.42 | 39038 |
| 2024-08-16 | 58.63 | $21.99 | 59400 |
| 2024-08-15 | 57.97 | $21.88 | 52900 |
| 2024-08-14 | 55.07 | $21.41 | 28833 |
| 2024-08-13 | 55.22 | $21.43 | 47200 |
| 2024-08-12 | 52.57 | $21.01 | 49127 |
| 2024-08-09 | 54.47 | $21.27 | 54036 |
| 2024-08-08 | 54.47 | $21.27 | 37025 |
| 2024-08-07 | 53.06 | $21.03 | 61942 |
| 2024-08-06 | 52.94 | $21.01 | 48224 |
| 2024-08-05 | 52.89 | $21.00 | 100800 |
| 2024-08-02 | 54.71 | $21.30 | 82641 |
| 2024-08-01 | 60.96 | $22.24 | 79400 |
| 2024-07-31 | 67.42 | $23.07 | 106600 |
| 2024-07-30 | 73.77 | $23.78 | 130130 |
| 2024-07-29 | 69.82 | $22.74 | 59005 |
| 2024-07-26 | 77.04 | $23.42 | 96310 |
| 2024-07-25 | 76.21 | $23.18 | 81900 |
| 2024-07-24 | 73.29 | $22.41 | 196243 |
| 2024-07-23 | 73.04 | $22.35 | 118400 |
| 2024-07-22 | 73.15 | $22.36 | 85502 |
| 2024-07-19 | 70.31 | $21.67 | 55414 |
| 2024-07-18 | 71.46 | $21.78 | 89420 |
| 2024-07-17 | 75.04 | $22.12 | 103128 |
| 2024-07-16 | 73.48 | $21.70 | 186634 |
| 2024-07-15 | 69.01 | $20.68 | 117800 |
| 2024-07-12 | 63.17 | $19.67 | 127200 |
| 2024-07-11 | 65.61 | $19.88 | 169802 |
| 2024-07-10 | 60.18 | $19.10 | 68700 |
| 2024-07-09 | 57.57 | $18.78 | 21300 |
| 2024-07-08 | 54.28 | $18.41 | 29200 |
| 2024-07-05 | 51.06 | $18.08 | 57600 |
| 2024-07-03 | 57.60 | $18.64 | 26300 |
| 2024-07-02 | 60.90 | $18.89 | 19344 |
| 2024-07-01 | 60.12 | $18.80 | 50600 |
| 2024-06-28 | 60.25 | $18.81 | 326316 |
| 2024-06-27 | 54.05 | $18.14 | 36900 |
| 2024-06-26 | 49.47 | $17.73 | 36200 |
| 2024-06-25 | 48.03 | $17.61 | 35900 |
| 2024-06-24 | 48.47 | $17.65 | 42002 |
| 2024-06-21 | 42.92 | $17.20 | 80900 |
| 2024-06-20 | 42.26 | $17.15 | 52724 |
| 2024-06-18 | 42.73 | $17.20 | 53800 |
| 2024-06-17 | 41.87 | $17.13 | 23900 |
| 2024-06-14 | 41.04 | $17.06 | 63946 |
| 2024-06-13 | 43.32 | $17.33 | 31700 |
| 2024-06-12 | 47.50 | $17.78 | 202500 |
| 2024-06-11 | 37.58 | $17.00 | 124400 |
| 2024-06-10 | 40.17 | $17.28 | 17600 |
| 2024-06-07 | 42.56 | $17.52 | 27800 |
| 2024-06-06 | 42.96 | $17.56 | 35713 |
| 2024-06-05 | 42.70 | $17.54 | 45400 |
| 2024-06-04 | 42.89 | $17.56 | 52600 |
| 2024-06-03 | 47.91 | $18.07 | 32700 |
| 2024-05-31 | 51.26 | $18.37 | 30800 |
| 2024-05-30 | 53.03 | $18.52 | 22300 |
| 2024-05-29 | 49.86 | $18.23 | 35600 |
| 2024-05-28 | 54.96 | $18.65 | 39506 |
| 2024-05-24 | 55.21 | $18.67 | 34300 |
| 2024-05-23 | 52.15 | $18.38 | 32200 |
| 2024-05-22 | 58.14 | $18.84 | 49711 |
| 2024-05-21 | 62.28 | $19.12 | 37844 |
| 2024-05-20 | 60.06 | $18.89 | 61800 |
| 2024-05-17 | 62.81 | $19.07 | 68100 |
| 2024-05-16 | 59.27 | $18.71 | 52400 |
| 2024-05-15 | 59.07 | $18.69 | 20000 |
| 2024-05-14 | 58.87 | $18.67 | 46000 |
| 2024-05-13 | 57.51 | $18.53 | 24400 |
| 2024-05-10 | 60.21 | $18.73 | 18200 |
| 2024-05-09 | 60.48 | $18.75 | 37902 |
| 2024-05-08 | 61.80 | $18.85 | 55449 |
| 2024-05-07 | 58.63 | $18.48 | 65004 |
| 2024-05-06 | 58.63 | $18.48 | 63344 |
| 2024-05-03 | 56.43 | $18.23 | 26700 |
| 2024-05-02 | 55.44 | $18.12 | 55600 |
| 2024-05-01 | 53.32 | $17.89 | 59500 |
| 2024-04-30 | 52.11 | $17.76 | 38604 |
| 2024-04-29 | 52.51 | $17.80 | 65117 |
| 2024-04-26 | 55.13 | $18.06 | 31200 |
| 2024-04-25 | 55.23 | $18.07 | 59100 |
| 2024-04-24 | 59.67 | $18.50 | 55900 |
| 2024-04-23 | 57.80 | $18.25 | 49905 |
| 2024-04-22 | 57.90 | $18.26 | 64000 |
| 2024-04-19 | 54.61 | $17.83 | 59000 |
| 2024-04-18 | 46.49 | $16.95 | 44108 |
| 2024-04-17 | 43.20 | $16.65 | 29500 |
| 2024-04-16 | 44.23 | $16.77 | 27812 |
| 2024-04-15 | 45.53 | $16.92 | 17700 |
| 2024-04-12 | 47.01 | $17.09 | 29700 |
| 2024-04-11 | 46.32 | $17.02 | 53721 |
| 2024-04-10 | 44.28 | $16.81 | 48800 |
| 2024-04-09 | 49.29 | $17.40 | 17400 |
| 2024-04-08 | 51.16 | $17.60 | 31200 |
| 2024-04-05 | 49.90 | $17.46 | 18900 |
| 2024-04-04 | 51.90 | $17.68 | 36114 |
| 2024-04-03 | 48.98 | $17.35 | 31100 |
| 2024-04-02 | 46.56 | $17.09 | 20000 |
| 2024-04-01 | 49.76 | $17.46 | 17500 |
| 2024-03-28 | 55.10 | $18.01 | 46627 |
| 2024-03-27 | 54.17 | $17.90 | 48600 |
| 2024-03-26 | 48.52 | $17.29 | 16118 |
| 2024-03-25 | 49.66 | $17.41 | 20940 |
| 2024-03-22 | 49.94 | $17.44 | 21541 |
| 2024-03-21 | 54.94 | $17.95 | 61900 |
| 2024-03-20 | 53.19 | $17.75 | 35539 |
| 2024-03-19 | 45.12 | $16.95 | 37200 |
| 2024-03-18 | 44.43 | $16.89 | 32622 |
| 2024-03-15 | 46.93 | $17.16 | 141400 |
| 2024-03-14 | 42.86 | $16.80 | 56300 |
| 2024-03-13 | 46.64 | $17.20 | 22600 |
| 2024-03-12 | 47.84 | $17.32 | 16624 |
| 2024-03-11 | 48.73 | $17.41 | 20700 |
| 2024-03-08 | 51.36 | $17.67 | 21400 |
| 2024-03-07 | 51.46 | $17.68 | 19100 |
| 2024-03-06 | 50.72 | $17.60 | 46500 |
| 2024-03-05 | 48.58 | $17.37 | 21900 |
| 2024-03-04 | 46.56 | $17.16 | 22200 |
| 2024-03-01 | 47.49 | $17.27 | 22000 |
| 2024-02-29 | 47.04 | $17.22 | 103700 |
| 2024-02-28 | 42.18 | $16.71 | 18905 |
| 2024-02-27 | 42.69 | $16.78 | 41218 |
| 2024-02-26 | 45.45 | $17.15 | 17300 |
| 2024-02-23 | 46.61 | $17.30 | 19200 |
| 2024-02-22 | 46.92 | $17.34 | 20843 |
| 2024-02-21 | 48.41 | $17.54 | 23204 |
| 2024-02-20 | 49.46 | $17.68 | 22700 |
| 2024-02-16 | 52.56 | $18.08 | 25109 |
| 2024-02-15 | 55.96 | $18.49 | 74632 |
| 2024-02-14 | 51.12 | $17.83 | 34534 |
| 2024-02-13 | 46.73 | $17.31 | 84500 |
| 2024-02-12 | 52.89 | $18.02 | 59400 |
| 2024-02-09 | 51.61 | $17.87 | 26900 |
| 2024-02-08 | 47.93 | $17.46 | 25500 |
| 2024-02-07 | 45.34 | $17.19 | 64600 |
| 2024-02-06 | 46.65 | $17.35 | 37649 |
| 2024-02-05 | 45.90 | $17.27 | 26130 |
| 2024-02-02 | 48.72 | $17.62 | 35700 |
| 2024-02-01 | 50.31 | $17.81 | 59200 |
| 2024-01-31 | 49.32 | $17.69 | 59427 |
| 2024-01-30 | 58.16 | $18.65 | 12225 |
| 2024-01-29 | 61.78 | $18.98 | 31300 |
| 2024-01-26 | 60.14 | $18.75 | 31637 |
| 2024-01-25 | 58.13 | $18.48 | 41344 |
| 2024-01-24 | 60.04 | $18.66 | 56529 |
| 2024-01-23 | 58.46 | $18.44 | 149600 |
| 2024-01-22 | 55.72 | $18.08 | 36739 |
| 2024-01-19 | 50.76 | $17.50 | 55900 |
| 2024-01-18 | 52.00 | $17.63 | 19400 |
| 2024-01-17 | 51.31 | $17.55 | 28900 |
| 2024-01-16 | 50.89 | $17.50 | 33610 |
| 2024-01-12 | 51.74 | $17.60 | 118006 |
| 2024-01-11 | 52.92 | $17.74 | 27200 |
| 2024-01-10 | 54.70 | $17.95 | 31000 |
| 2024-01-09 | 53.93 | $17.84 | 34039 |
| 2024-01-08 | 56.94 | $18.20 | 28507 |
| 2024-01-05 | 59.94 | $18.54 | 146809 |
| 2024-01-04 | 58.59 | $18.32 | 24400 |
| 2024-01-03 | 59.19 | $18.39 | 36000 |
| 2024-01-02 | 66.07 | $19.14 | 51117 |
| 2023-12-29 | 65.56 | $19.04 | 61331 |
| 2023-12-28 | 72.34 | $19.70 | 61919 |
| 2023-12-27 | 74.55 | $19.90 | 70800 |
| 2023-12-26 | 74.99 | $19.94 | 70309 |
| 2023-12-22 | 75.41 | $19.98 | 98800 |
| 2023-12-21 | 72.40 | $19.16 | 49100 |
| 2023-12-20 | 71.01 | $18.82 | 93910 |
| 2023-12-19 | 76.53 | $19.33 | 78300 |
| 2023-12-18 | 75.31 | $18.99 | 85714 |
| 2023-12-15 | 74.72 | $18.83 | 248200 |
| 2023-12-14 | 74.36 | $18.73 | 94148 |
| 2023-12-13 | 71.42 | $17.97 | 167377 |
| 2023-12-12 | 66.96 | $17.03 | 33616 |
| 2023-12-11 | 69.25 | $17.24 | 50845 |
| 2023-12-08 | 68.27 | $17.04 | 112100 |
| 2023-12-07 | 69.21 | $17.13 | 35927 |
| 2023-12-06 | 67.20 | $16.71 | 68421 |
| 2023-12-05 | 65.51 | $16.38 | 21634 |
| 2023-12-04 | 66.90 | $16.52 | 57605 |
| 2023-12-01 | 65.87 | $16.31 | 74649 |
| 2023-11-30 | 60.09 | $15.28 | 34137 |
| 2023-11-29 | 63.99 | $15.67 | 31200 |
| 2023-11-28 | 60.56 | $15.12 | 27700 |
| 2023-11-27 | 62.94 | $15.35 | 56439 |
| 2023-11-24 | 67.54 | $15.77 | 14716 |
| 2023-11-22 | 66.43 | $15.57 | 30800 |
| 2023-11-21 | 66.05 | $15.50 | 31600 |
| 2023-11-20 | 68.29 | $15.71 | 31500 |
| 2023-11-17 | 68.82 | $15.76 | 63509 |
| 2023-11-16 | 67.28 | $15.44 | 53328 |
| 2023-11-15 | 68.89 | $15.60 | 60918 |
| 2023-11-14 | 67.26 | $15.25 | 94300 |
| 2023-11-13 | 56.56 | $13.52 | 20500 |
| 2023-11-10 | 56.86 | $13.55 | 28339 |
| 2023-11-09 | 55.72 | $13.40 | 30100 |
| 2023-11-08 | 57.16 | $13.55 | 35726 |
| 2023-11-07 | 57.34 | $13.57 | 43247 |
| 2023-11-06 | 57.28 | $13.56 | 49704 |
| 2023-11-03 | 58.22 | $13.67 | 176900 |
| 2023-11-02 | 48.89 | $12.39 | 38800 |
| 2023-11-01 | 41.19 | $11.60 | 41630 |
| 2023-10-31 | 40.87 | $11.57 | 38600 |
| 2023-10-30 | 43.03 | $11.86 | 35500 |
| 2023-10-27 | 37.62 | $11.36 | 23902 |
| 2023-10-26 | 41.27 | $11.85 | 41000 |
| 2023-10-25 | 38.01 | $11.57 | 20005 |
| 2023-10-24 | 40.44 | $11.89 | 77500 |
| 2023-10-23 | 34.18 | $11.39 | 78900 |
| 2023-10-20 | 38.06 | $11.90 | 68744 |
| 2023-10-19 | 43.07 | $12.45 | 28412 |
| 2023-10-18 | 45.77 | $12.71 | 20500 |
| 2023-10-17 | 48.67 | $12.97 | 28720 |
| 2023-10-16 | 44.97 | $12.68 | 21300 |
| 2023-10-13 | 42.95 | $12.53 | 25717 |
| 2023-10-12 | 45.72 | $12.79 | 17000 |
| 2023-10-11 | 49.43 | $13.11 | 17014 |
| 2023-10-10 | 45.63 | $12.82 | 30020 |
| 2023-10-09 | 45.36 | $12.80 | 23900 |
| 2023-10-06 | 43.77 | $12.68 | 18300 |
| 2023-10-05 | 45.12 | $12.81 | 33705 |
| 2023-10-04 | 38.15 | $12.31 | 28800 |
| 2023-10-03 | 35.83 | $12.16 | 24645 |
| 2023-10-02 | 40.56 | $12.65 | 29700 |
| 2023-09-29 | 41.95 | $12.78 | 34722 |
| 2023-09-28 | 43.48 | $12.92 | 31400 |
| 2023-09-27 | 43.20 | $12.90 | 30500 |
| 2023-09-26 | 43.92 | $12.97 | 24100 |
| 2023-09-25 | 47.26 | $13.28 | 19803 |
| 2023-09-22 | 44.55 | $13.07 | 25429 |
| 2023-09-21 | 44.55 | $13.07 | 15310 |
| 2023-09-20 | 43.04 | $12.95 | 16900 |
| 2023-09-19 | 43.79 | $13.03 | 21240 |
| 2023-09-18 | 42.96 | $12.96 | 34600 |
| 2023-09-15 | 45.43 | $13.23 | 101032 |
| 2023-09-14 | 48.99 | $13.59 | 22003 |
| 2023-09-13 | 47.02 | $13.41 | 26800 |
| 2023-09-12 | 49.02 | $13.61 | 12500 |
| 2023-09-11 | 49.42 | $13.65 | 20500 |
| 2023-09-08 | 51.94 | $13.90 | 17600 |
| 2023-09-07 | 48.12 | $13.52 | 161109 |
| 2023-09-06 | 50.01 | $13.71 | 27606 |
| 2023-09-05 | 50.70 | $13.78 | 28721 |
| 2023-09-01 | 55.52 | $14.24 | 64600 |
| 2023-08-31 | 49.47 | $13.63 | 28123 |
| 2023-08-30 | 50.32 | $13.71 | 46827 |
| 2023-08-29 | 50.02 | $13.68 | 51406 |
| 2023-08-28 | 49.62 | $13.64 | 21423 |
| 2023-08-25 | 48.36 | $13.51 | 24400 |
| 2023-08-24 | 51.07 | $13.80 | 27700 |
| 2023-08-23 | 51.25 | $13.82 | 21312 |
| 2023-08-22 | 46.70 | $13.33 | 20600 |
| 2023-08-21 | 50.64 | $13.76 | 15941 |
| 2023-08-18 | 49.80 | $13.67 | 65500 |
| 2023-08-17 | 52.25 | $13.93 | 21200 |
| 2023-08-16 | 48.85 | $13.56 | 30006 |
| 2023-08-15 | 51.68 | $13.86 | 22600 |
| 2023-08-14 | 53.66 | $14.06 | 23718 |
| 2023-08-11 | 57.74 | $14.45 | 21731 |
| 2023-08-10 | 56.95 | $14.35 | 20211 |
| 2023-08-09 | 57.57 | $14.41 | 22614 |
| 2023-08-08 | 61.94 | $14.82 | 23639 |
| 2023-08-07 | 61.61 | $14.77 | 37200 |
| 2023-08-04 | 60.95 | $14.67 | 21800 |
| 2023-08-03 | 61.55 | $14.73 | 28900 |
| 2023-08-02 | 60.56 | $14.57 | 26013 |
| 2023-08-01 | 59.51 | $14.40 | 38100 |
| 2023-07-31 | 62.00 | $14.67 | 25308 |
| 2023-07-28 | 61.66 | $14.61 | 20543 |
| 2023-07-27 | 62.55 | $14.71 | 32231 |
| 2023-07-26 | 66.72 | $15.17 | 41200 |
| 2023-07-25 | 64.04 | $14.63 | 55900 |
| 2023-07-24 | 62.78 | $14.39 | 44408 |
| 2023-07-21 | 59.33 | $13.78 | 30308 |
| 2023-07-20 | 60.64 | $13.93 | 44001 |
| 2023-07-19 | 65.31 | $14.44 | 36400 |
| 2023-07-18 | 60.23 | $13.55 | 34747 |
| 2023-07-17 | 57.22 | $13.10 | 42400 |
| 2023-07-14 | 53.75 | $12.63 | 45514 |
| 2023-07-13 | 56.44 | $12.92 | 39015 |
| 2023-07-12 | 53.87 | $12.58 | 47800 |
| 2023-07-11 | 50.96 | $12.22 | 18631 |
| 2023-07-10 | 50.05 | $12.11 | 22200 |
| 2023-07-07 | 51.97 | $12.34 | 147100 |
| 2023-07-06 | 45.87 | $11.63 | 53908 |
| 2023-07-05 | 48.60 | $11.96 | 42817 |
| 2023-07-03 | 47.80 | $11.87 | 18309 |
| 2023-06-30 | 48.35 | $11.94 | 29427 |
| 2023-06-29 | 50.02 | $12.15 | 23532 |
| 2023-06-28 | 48.66 | $11.98 | 27300 |
| 2023-06-27 | 49.95 | $12.15 | 39837 |
| 2023-06-26 | 51.88 | $12.40 | 77600 |
| 2023-06-23 | 51.38 | $12.33 | 385212 |
| 2023-06-22 | 51.10 | $12.29 | 47734 |
| 2023-06-21 | 50.71 | $12.23 | 37236 |
| 2023-06-20 | 50.97 | $12.27 | 45200 |
| 2023-06-16 | 55.17 | $12.89 | 67900 |
| 2023-06-15 | 54.77 | $12.82 | 41100 |
| 2023-06-14 | 52.41 | $12.41 | 36028 |
| 2023-06-13 | 56.58 | $13.02 | 49000 |
| 2023-06-12 | 53.59 | $12.50 | 64809 |
| 2023-06-09 | 53.99 | $12.56 | 34900 |
| 2023-06-08 | 54.06 | $12.57 | 38300 |
| 2023-06-07 | 55.59 | $12.81 | 63400 |
| 2023-06-06 | 52.62 | $12.25 | 80800 |
| 2023-06-05 | 45.50 | $11.10 | 63815 |
| 2023-06-02 | 49.43 | $11.74 | 74400 |
| 2023-06-01 | 40.78 | $10.60 | 32600 |
| 2023-05-31 | 39.40 | $10.44 | 51000 |
| 2023-05-30 | 42.14 | $10.91 | 28431 |
| 2023-05-26 | 42.81 | $11.02 | 44144 |
| 2023-05-25 | 41.70 | $10.88 | 40000 |
| 2023-05-24 | 39.55 | $10.61 | 100514 |
| 2023-05-23 | 43.87 | $11.37 | 41100 |
| 2023-05-22 | 41.06 | $11.02 | 50807 |
| 2023-05-19 | 34.36 | $10.27 | 54900 |
| 2023-05-18 | 35.59 | $10.51 | 45573 |
| 2023-05-17 | 29.82 | $9.93 | 45650 |
| 2023-05-16 | 25.21 | $9.51 | 38800 |
| 2023-05-15 | 25.98 | $9.71 | 26104 |
| 2023-05-12 | 24.56 | $9.58 | 46529 |
| 2023-05-11 | 24.24 | $9.55 | 35100 |
| 2023-05-10 | 24.40 | $9.60 | 40103 |
| 2023-05-09 | 21.48 | $9.31 | 33205 |
| 2023-05-08 | 19.65 | $9.13 | 96835 |
| 2023-05-05 | 20.75 | $9.56 | 66011 |
| 2023-05-04 | 15.64 | $9.07 | 81202 |
| 2023-05-03 | 17.11 | $9.76 | 77700 |
| 2023-05-02 | 17.90 | $10.10 | 69024 |
| 2023-05-01 | 24.26 | $12.13 | 43200 |
| 2023-04-28 | 25.58 | $12.44 | 87748 |
| 2023-04-27 | 23.15 | $12.25 | 37101 |
| 2023-04-26 | 23.73 | $12.40 | 72913 |
| 2023-04-25 | 25.13 | $12.75 | 62000 |
| 2023-04-24 | 29.14 | $13.61 | 18540 |
| 2023-04-21 | 31.59 | $14.05 | 31830 |
| 2023-04-20 | 29.81 | $13.91 | 20000 |
| 2023-04-19 | 30.07 | $13.96 | 17000 |
| 2023-04-18 | 27.11 | $13.72 | 21600 |
| 2023-04-17 | 28.60 | $14.03 | 24500 |
| 2023-04-14 | 28.23 | $14.00 | 33700 |
| 2023-04-13 | 29.61 | $14.29 | 42200 |
| 2023-04-12 | 28.12 | $14.16 | 17300 |
| 2023-04-11 | 30.33 | $14.63 | 20917 |
| 2023-04-10 | 30.63 | $14.69 | 40509 |
| 2023-04-06 | 24.89 | $14.19 | 26100 |
| 2023-04-05 | 27.38 | $14.77 | 14921 |
| 2023-04-04 | 28.46 | $15.00 | 25225 |
| 2023-04-03 | 30.81 | $15.47 | 67444 |
| 2023-03-31 | 30.96 | $15.50 | 26500 |
| 2023-03-30 | 31.31 | $15.57 | 29250 |
| 2023-03-29 | 32.92 | $15.89 | 22450 |
| 2023-03-28 | 33.33 | $15.97 | 25938 |
| 2023-03-27 | 33.38 | $15.98 | 22100 |
| 2023-03-24 | 32.43 | $15.88 | 27800 |
| 2023-03-23 | 30.75 | $15.70 | 37100 |
| 2023-03-22 | 32.28 | $16.06 | 37643 |
| 2023-03-21 | 35.18 | $16.69 | 35300 |
| 2023-03-20 | 29.76 | $16.12 | 41600 |
| 2023-03-17 | 29.06 | $16.05 | 78200 |
| 2023-03-16 | 32.99 | $16.94 | 24100 |
| 2023-03-15 | 28.45 | $16.50 | 35000 |
| 2023-03-14 | 28.24 | $16.48 | 56000 |
| 2023-03-13 | 18.47 | $15.62 | 50600 |
| 2023-03-10 | 21.55 | $16.57 | 34400 |
| 2023-03-09 | 25.91 | $17.58 | 17505 |
| 2023-03-08 | 33.67 | $18.79 | 15009 |
| 2023-03-07 | 31.91 | $18.68 | 57300 |
| 2023-03-06 | 37.80 | $19.36 | 94514 |
| 2023-03-03 | 41.44 | $19.70 | 10539 |
| 2023-03-02 | 41.89 | $19.74 | 15100 |
| 2023-03-01 | 43.34 | $19.87 | 29047 |
| 2023-02-28 | 41.72 | $19.76 | 32900 |
| 2023-02-27 | 42.67 | $19.85 | 22607 |
| 2023-02-24 | 41.97 | $19.80 | 18347 |
| 2023-02-23 | 43.79 | $19.98 | 11609 |
| 2023-02-22 | 43.27 | $19.94 | 22700 |
| 2023-02-21 | 43.46 | $19.96 | 30300 |
| 2023-02-17 | 44.49 | $20.07 | 35844 |
| 2023-02-16 | 41.38 | $19.81 | 19500 |
| 2023-02-15 | 43.99 | $20.10 | 18300 |
| 2023-02-14 | 42.32 | $19.96 | 11300 |
| 2023-02-13 | 45.75 | $20.33 | 14743 |
| 2023-02-10 | 42.90 | $20.09 | 11900 |
| 2023-02-09 | 42.54 | $20.06 | 34407 |
| 2023-02-08 | 43.58 | $20.18 | 13100 |
| 2023-02-07 | 46.84 | $20.54 | 19100 |
| 2023-02-06 | 46.31 | $20.49 | 21700 |
| 2023-02-03 | 49.91 | $20.87 | 15040 |
| 2023-02-02 | 48.71 | $20.75 | 27435 |
| 2023-02-01 | 45.96 | $20.48 | 34000 |
| 2023-01-31 | 42.25 | $20.14 | 28381 |
| 2023-01-30 | 38.60 | $19.83 | 29806 |
| 2023-01-27 | 38.36 | $19.81 | 27108 |
| 2023-01-26 | 41.84 | $20.26 | 35800 |
| 2023-01-25 | 36.76 | $19.84 | 27900 |
| 2023-01-24 | 39.74 | $20.22 | 23800 |
| 2023-01-23 | 45.15 | $20.81 | 37029 |
| 2023-01-20 | 43.16 | $20.65 | 29943 |
| 2023-01-19 | 37.49 | $20.23 | 19600 |
| 2023-01-18 | 39.54 | $20.46 | 15000 |
| 2023-01-17 | 45.39 | $21.03 | 26846 |
| 2023-01-13 | 48.24 | $21.27 | 15300 |
| 2023-01-12 | 47.45 | $21.21 | 17100 |
| 2023-01-11 | 46.81 | $21.16 | 17721 |
| 2023-01-10 | 46.07 | $21.10 | 36900 |
| 2023-01-09 | 42.36 | $20.81 | 41100 |
| 2023-01-06 | 43.74 | $20.95 | 81537 |
| 2023-01-05 | 40.02 | $20.67 | 57000 |
| 2023-01-04 | 41.32 | $20.81 | 44634 |
| 2023-01-03 | 44.65 | $21.15 | 42407 |
| 2022-12-30 | 40.64 | $20.85 | 64814 |
| 2022-12-29 | 42.09 | $21.00 | 72442 |
| 2022-12-28 | 39.35 | $20.80 | 64600 |
| 2022-12-27 | 40.81 | $20.96 | 24011 |
| 2022-12-23 | 42.32 | $21.12 | 69200 |
| 2022-12-22 | 40.09 | $20.95 | 63316 |
| 2022-12-21 | 42.09 | $21.17 | 61200 |
| 2022-12-20 | 37.09 | $20.80 | 47645 |
| 2022-12-19 | 39.26 | $21.05 | 33000 |
| 2022-12-16 | 42.90 | $21.43 | 175442 |
| 2022-12-15 | 43.60 | $21.50 | 46200 |
| 2022-12-14 | 49.09 | $22.00 | 47700 |
| 2022-12-13 | 53.02 | $22.31 | 49938 |
| 2022-12-12 | 49.56 | $22.03 | 21416 |
| 2022-12-09 | 49.56 | $22.03 | 17800 |
| 2022-12-08 | 49.79 | $22.05 | 39939 |
| 2022-12-07 | 48.75 | $21.96 | 16527 |
| 2022-12-06 | 49.73 | $22.05 | 82926 |
| 2022-12-05 | 46.78 | $21.79 | 34929 |
| 2022-12-02 | 52.15 | $22.27 | 16607 |
| 2022-12-01 | 53.99 | $22.42 | 20132 |
| 2022-11-30 | 54.60 | $22.47 | 20713 |
| 2022-11-29 | 50.80 | $22.11 | 21831 |
| 2022-11-28 | 50.02 | $22.04 | 18100 |
| 2022-11-25 | 50.24 | $22.06 | 10637 |
| 2022-11-23 | 50.24 | $22.06 | 19000 |
| 2022-11-22 | 56.09 | $22.60 | 25000 |
| 2022-11-21 | 54.12 | $22.39 | 22700 |
| 2022-11-18 | 55.01 | $22.47 | 29500 |
| 2022-11-17 | 54.75 | $22.44 | 28540 |
| 2022-11-16 | 54.06 | $22.36 | 21800 |
| 2022-11-15 | 52.95 | $22.23 | 21700 |
| 2022-11-14 | 53.32 | $22.27 | 28133 |
| 2022-11-11 | 55.28 | $22.48 | 13300 |
| 2022-11-10 | 62.32 | $23.16 | 45334 |
| 2022-11-09 | 54.46 | $22.19 | 16105 |
| 2022-11-08 | 59.04 | $22.57 | 22500 |
| 2022-11-07 | 59.42 | $22.60 | 28500 |
| 2022-11-04 | 58.84 | $22.53 | 26134 |
| 2022-11-03 | 54.13 | $22.00 | 39500 |
| 2022-11-02 | 54.46 | $22.03 | 21800 |
| 2022-11-01 | 58.23 | $22.36 | 19300 |
| 2022-10-31 | 60.03 | $22.51 | 33400 |
| 2022-10-28 | 59.71 | $22.47 | 25623 |
| 2022-10-27 | 59.82 | $22.48 | 42400 |
| 2022-10-26 | 59.24 | $22.40 | 56334 |
| 2022-10-25 | 58.68 | $22.32 | 132632 |
| 2022-10-24 | 53.02 | $21.59 | 53811 |
| 2022-10-21 | 51.90 | $21.46 | 48623 |
| 2022-10-20 | 48.13 | $21.04 | 32317 |
| 2022-10-19 | 52.01 | $21.46 | 29842 |
| 2022-10-18 | 52.29 | $21.49 | 31841 |
| 2022-10-17 | 52.85 | $21.55 | 51200 |
| 2022-10-14 | 47.78 | $20.97 | 67700 |
| 2022-10-13 | 51.69 | $21.40 | 105300 |
| 2022-10-12 | 39.57 | $20.29 | 36338 |
| 2022-10-11 | 39.18 | $20.26 | 54800 |
| 2022-10-10 | 39.34 | $20.28 | 27933 |
| 2022-10-07 | 39.65 | $20.32 | 36718 |
| 2022-10-06 | 43.22 | $20.76 | 18115 |
| 2022-10-05 | 48.60 | $21.33 | 15602 |
| 2022-10-04 | 53.11 | $21.74 | 15100 |
| 2022-10-03 | 46.29 | $21.15 | 14000 |
| 2022-09-30 | 41.19 | $20.78 | 27911 |
| 2022-09-29 | 42.32 | $20.89 | 21545 |
| 2022-09-28 | 46.05 | $21.23 | 33700 |
| 2022-09-27 | 40.32 | $20.84 | 19200 |
| 2022-09-26 | 43.59 | $21.13 | 33100 |
| 2022-09-23 | 40.92 | $20.96 | 26800 |
| 2022-09-22 | 41.58 | $21.02 | 12920 |
| 2022-09-21 | 44.29 | $21.26 | 30926 |
| 2022-09-20 | 42.82 | $21.16 | 15444 |
| 2022-09-19 | 43.14 | $21.19 | 29447 |
| 2022-09-16 | 41.31 | $21.06 | 53223 |
| 2022-09-15 | 40.89 | $21.03 | 22000 |
| 2022-09-14 | 34.03 | $20.57 | 22235 |
| 2022-09-13 | 33.39 | $20.53 | 30700 |
| 2022-09-12 | 41.26 | $21.36 | 10109 |
| 2022-09-09 | 40.13 | $21.29 | 16603 |
| 2022-09-08 | 38.52 | $21.19 | 18743 |
| 2022-09-07 | 39.53 | $21.29 | 13100 |
| 2022-09-06 | 39.63 | $21.30 | 16303 |
| 2022-09-02 | 45.19 | $21.82 | 14803 |
| 2022-09-01 | 50.21 | $22.21 | 22807 |
| 2022-08-31 | 48.69 | $22.10 | 33031 |
| 2022-08-30 | 50.42 | $22.23 | 39608 |
| 2022-08-29 | 50.69 | $22.25 | 30900 |
| 2022-08-26 | 52.25 | $22.37 | 20300 |
| 2022-08-25 | 57.59 | $22.75 | 12800 |
| 2022-08-24 | 54.94 | $22.52 | 23500 |
| 2022-08-23 | 55.66 | $22.57 | 14300 |
| 2022-08-22 | 55.93 | $22.59 | 65700 |
| 2022-08-19 | 60.06 | $22.88 | 40020 |
| 2022-08-18 | 62.32 | $23.03 | 35300 |
| 2022-08-17 | 61.59 | $22.95 | 12301 |
| 2022-08-16 | 66.00 | $23.24 | 26401 |
| 2022-08-15 | 65.10 | $23.13 | 43811 |
| 2022-08-12 | 61.87 | $22.76 | 33200 |
| 2022-08-11 | 59.36 | $22.50 | 23747 |
| 2022-08-10 | 55.74 | $22.16 | 30400 |
| 2022-08-09 | 53.66 | $21.98 | 25320 |
| 2022-08-08 | 52.60 | $21.89 | 30600 |
| 2022-08-05 | 53.63 | $21.97 | 18234 |
| 2022-08-04 | 55.05 | $22.08 | 17419 |
| 2022-08-03 | 59.22 | $22.39 | 18943 |
| 2022-08-02 | 60.62 | $22.49 | 12100 |
| 2022-08-01 | 65.83 | $22.84 | 25900 |
| 2022-07-29 | 65.59 | $22.81 | 40400 |
| 2022-07-28 | 65.51 | $22.80 | 39117 |
| 2022-07-27 | 67.22 | $22.92 | 35100 |
| 2022-07-26 | 63.69 | $22.45 | 36600 |
| 2022-07-25 | 56.83 | $21.72 | 20711 |
| 2022-07-22 | 57.54 | $21.77 | 26200 |
| 2022-07-21 | 58.09 | $21.81 | 33400 |
| 2022-07-20 | 54.92 | $21.50 | 38840 |
| 2022-07-19 | 54.39 | $21.45 | 54500 |
| 2022-07-18 | 53.35 | $21.35 | 88000 |
| 2022-07-15 | 49.05 | $20.96 | 86700 |
| 2022-07-14 | 46.78 | $20.77 | 56000 |
| 2022-07-13 | 48.96 | $20.97 | 83400 |
| 2022-07-12 | 45.71 | $20.70 | 97126 |
| 2022-07-11 | 45.92 | $20.72 | 27815 |
| 2022-07-08 | 48.08 | $20.93 | 21031 |
| 2022-07-07 | 48.59 | $20.98 | 31600 |
| 2022-07-06 | 49.50 | $21.07 | 36935 |
| 2022-07-05 | 47.10 | $20.84 | 38400 |
| 2022-07-01 | 47.10 | $20.84 | 25400 |
| 2022-06-30 | 45.37 | $20.67 | 32200 |
| 2022-06-29 | 46.13 | $20.76 | 65200 |
| 2022-06-28 | 46.54 | $20.81 | 82100 |
| 2022-06-27 | 48.43 | $21.04 | 33200 |
| 2022-06-24 | 47.28 | $20.91 | 179100 |
| 2022-06-23 | 44.67 | $20.62 | 48546 |
| 2022-06-22 | 46.87 | $20.91 | 82100 |
| 2022-06-21 | 47.64 | $21.01 | 42527 |
| 2022-06-17 | 43.11 | $20.50 | 56300 |
| 2022-06-16 | 38.44 | $20.03 | 40100 |
| 2022-06-15 | 42.45 | $20.60 | 51100 |
| 2022-06-14 | 38.72 | $20.25 | 117100 |
| 2022-06-13 | 36.60 | $20.06 | 59000 |
| 2022-06-10 | 37.51 | $20.20 | 62627 |
| 2022-06-09 | 41.81 | $20.81 | 29400 |
| 2022-06-08 | 47.10 | $21.44 | 27500 |
| 2022-06-07 | 47.37 | $21.47 | 62300 |
| 2022-06-06 | 47.89 | $21.53 | 32935 |
| 2022-06-03 | 45.51 | $21.28 | 16700 |
| 2022-06-02 | 47.32 | $21.50 | 24700 |
| 2022-06-01 | 45.73 | $21.33 | 24700 |
| 2022-05-31 | 46.75 | $21.46 | 39600 |
| 2022-05-27 | 48.01 | $21.62 | 33915 |
| 2022-05-26 | 44.84 | $21.26 | 57416 |
| 2022-05-25 | 40.13 | $20.77 | 46100 |
| 2022-05-24 | 41.58 | $20.98 | 71700 |
| 2022-05-23 | 41.48 | $20.97 | 110621 |
| 2022-05-20 | 34.24 | $20.26 | 47800 |
| 2022-05-19 | 32.10 | $20.07 | 154501 |
| 2022-05-18 | 32.26 | $20.10 | 48000 |
| 2022-05-17 | 32.61 | $20.17 | 75400 |
| 2022-05-16 | 31.18 | $20.03 | 59907 |
| 2022-05-13 | 30.88 | $20.00 | 88520 |
| 2022-05-12 | 33.31 | $20.53 | 65508 |
| 2022-05-11 | 34.13 | $20.70 | 139709 |
| 2022-05-10 | 34.32 | $20.74 | 61900 |
| 2022-05-09 | 36.12 | $21.12 | 216500 |
| 2022-05-06 | 38.13 | $21.52 | 24234 |
| 2022-05-05 | 40.14 | $21.90 | 21800 |
| 2022-05-04 | 43.22 | $22.44 | 38700 |
| 2022-05-03 | 42.12 | $22.30 | 35818 |
| 2022-05-02 | 37.21 | $21.70 | 33000 |
| 2022-04-29 | 34.47 | $21.39 | 60314 |
| 2022-04-28 | 39.59 | $22.36 | 23000 |
| 2022-04-27 | 36.26 | $22.00 | 86936 |
| 2022-04-26 | 38.44 | $22.39 | 28042 |
| 2022-04-25 | 42.99 | $23.11 | 33938 |
| 2022-04-22 | 43.19 | $23.14 | 113900 |
| 2022-04-21 | 46.97 | $23.68 | 19429 |
| 2022-04-20 | 49.01 | $23.95 | 25300 |
| 2022-04-19 | 45.87 | $23.57 | 45207 |
| 2022-04-18 | 42.79 | $23.22 | 17700 |
| 2022-04-14 | 41.06 | $23.03 | 20200 |
| 2022-04-13 | 42.27 | $23.22 | 16400 |
| 2022-04-12 | 40.15 | $22.98 | 38400 |
| 2022-04-11 | 40.86 | $23.10 | 56409 |
| 2022-04-08 | 40.36 | $23.04 | 37146 |
| 2022-04-07 | 38.62 | $22.83 | 39148 |
| 2022-04-06 | 39.24 | $22.95 | 55000 |
| 2022-04-05 | 39.70 | $23.04 | 25200 |
| 2022-04-04 | 39.84 | $23.07 | 18135 |
| 2022-04-01 | 41.90 | $23.49 | 38304 |
| 2022-03-31 | 41.90 | $23.49 | 28210 |
| 2022-03-30 | 43.04 | $23.73 | 29243 |
| 2022-03-29 | 46.08 | $24.34 | 57500 |
| 2022-03-28 | 49.75 | $25.01 | 14600 |
| 2022-03-25 | 50.14 | $25.08 | 36700 |
| 2022-03-24 | 47.54 | $24.62 | 23137 |
| 2022-03-23 | 47.42 | $24.60 | 126011 |
| 2022-03-22 | 49.24 | $24.96 | 26000 |
| 2022-03-21 | 47.43 | $24.62 | 17100 |
| 2022-03-18 | 49.77 | $25.09 | 57500 |
| 2022-03-17 | 51.09 | $25.35 | 28937 |
| 2022-03-16 | 50.02 | $25.13 | 41600 |
| 2022-03-15 | 48.82 | $24.88 | 84637 |
| 2022-03-14 | 52.83 | $25.71 | 39300 |
| 2022-03-11 | 47.93 | $24.71 | 35336 |
| 2022-03-10 | 45.67 | $24.29 | 22912 |
| 2022-03-09 | 44.70 | $24.11 | 32924 |
| 2022-03-08 | 42.18 | $23.65 | 112104 |
| 2022-03-07 | 43.32 | $23.93 | 56038 |
| 2022-03-04 | 45.85 | $24.53 | 18549 |
| 2022-03-03 | 47.38 | $24.88 | 30900 |
| 2022-03-02 | 46.55 | $24.71 | 45509 |
| 2022-03-01 | 41.66 | $23.75 | 67021 |
| 2022-02-28 | 43.11 | $24.12 | 107100 |
| 2022-02-25 | 36.81 | $23.00 | 81100 |
| 2022-02-24 | 26.69 | $21.53 | 85239 |
| 2022-02-23 | 28.20 | $22.05 | 42544 |
| 2022-02-22 | 31.51 | $23.06 | 283209 |
| 2022-02-18 | 44.88 | $25.76 | 19605 |
| 2022-02-17 | 44.80 | $25.75 | 13500 |
| 2022-02-16 | 51.36 | $26.65 | 8400 |
| 2022-02-15 | 50.67 | $26.56 | 11524 |
| 2022-02-14 | 45.92 | $25.97 | 13600 |
| 2022-02-11 | 47.39 | $26.17 | 12900 |
| 2022-02-10 | 49.50 | $26.45 | 20300 |
| 2022-02-09 | 49.50 | $26.45 | 30900 |
| 2022-02-08 | 53.32 | $26.95 | 12300 |
| 2022-02-07 | 50.57 | $26.57 | 14600 |
| 2022-02-04 | 50.57 | $26.57 | 28700 |
| 2022-02-03 | 51.00 | $26.63 | 24000 |
| 2022-02-02 | 51.48 | $26.70 | 23900 |
| 2022-02-01 | 51.29 | $26.67 | 22311 |
| 2022-01-31 | 53.39 | $26.99 | 24334 |
| 2022-01-28 | 52.35 | $26.81 | 30042 |
| 2022-01-27 | 52.60 | $26.85 | 27846 |
| 2022-01-26 | 55.34 | $27.29 | 74800 |
| 2022-01-25 | 65.10 | $28.62 | 84300 |
| 2022-01-24 | 56.91 | $27.11 | 27800 |
| 2022-01-21 | 52.33 | $26.46 | 28600 |
| 2022-01-20 | 55.52 | $26.83 | 26400 |
| 2022-01-19 | 58.54 | $27.16 | 21328 |
| 2022-01-18 | 61.53 | $27.47 | 49500 |
| 2022-01-14 | 61.82 | $27.50 | 45414 |
| 2022-01-13 | 64.82 | $27.81 | 38709 |
| 2022-01-12 | 62.65 | $27.42 | 31300 |
| 2022-01-11 | 62.20 | $27.34 | 28609 |
| 2022-01-10 | 61.42 | $27.20 | 38642 |
| 2022-01-07 | 60.31 | $27.00 | 17400 |
| 2022-01-06 | 59.25 | $26.81 | 21047 |
| 2022-01-05 | 54.39 | $26.01 | 14242 |
| 2022-01-04 | 58.09 | $26.46 | 8700 |
| 2022-01-03 | 56.46 | $26.20 | 16100 |
| 2021-12-31 | 56.46 | $26.20 | 10513 |
| 2021-12-30 | 55.69 | $26.07 | 15500 |
| 2021-12-29 | 54.19 | $25.82 | 12500 |
| 2021-12-28 | 57.51 | $26.27 | 31200 |
| 2021-12-27 | 54.51 | $25.76 | 24914 |
| 2021-12-23 | 50.62 | $25.16 | 16701 |
| 2021-12-22 | 48.01 | $24.79 | 18503 |
| 2021-12-21 | 47.73 | $24.75 | 24200 |
| 2021-12-20 | 42.44 | $24.04 | 24800 |
| 2021-12-17 | 41.00 | $23.86 | 60257 |
| 2021-12-16 | 46.45 | $24.75 | 19215 |
| 2021-12-15 | 44.40 | $24.49 | 18900 |
| 2021-12-14 | 41.88 | $24.18 | 29497 |
| 2021-12-13 | 42.06 | $24.21 | 48925 |
| 2021-12-10 | 43.80 | $24.51 | 16208 |
| 2021-12-09 | 42.36 | $24.32 | 17500 |
| 2021-12-08 | 44.77 | $24.74 | 38300 |
| 2021-12-07 | 46.93 | $25.10 | 22000 |
| 2021-12-06 | 41.88 | $24.42 | 48638 |
| 2021-12-03 | 41.26 | $24.34 | 21718 |
| 2021-12-02 | 45.12 | $25.01 | 33500 |
| 2021-12-01 | 35.44 | $23.88 | 39100 |
| 2021-11-30 | 38.78 | $24.46 | 28500 |
| 2021-11-29 | 37.13 | $24.29 | 18900 |
| 2021-11-26 | 39.25 | $24.65 | 24530 |
| 2021-11-24 | 54.92 | $26.54 | 19137 |
| 2021-11-23 | 53.33 | $26.37 | 28500 |
| 2021-11-22 | 54.84 | $26.51 | 32030 |
| 2021-11-19 | 54.05 | $26.42 | 13729 |
| 2021-11-18 | 56.14 | $26.62 | 20732 |
| 2021-11-17 | 53.76 | $26.34 | 25114 |
| 2021-11-16 | 53.50 | $26.31 | 24474 |
| 2021-11-15 | 60.41 | $26.96 | 17400 |
| 2021-11-12 | 59.02 | $26.78 | 20622 |
| 2021-11-11 | 61.65 | $27.01 | 9908 |
| 2021-11-10 | 61.07 | $26.93 | 13300 |
| 2021-11-09 | 59.93 | $26.77 | 11200 |
| 2021-11-08 | 63.11 | $27.06 | 20200 |
| 2021-11-05 | 62.26 | $26.93 | 35249 |
| 2021-11-04 | 60.46 | $26.66 | 16900 |
| 2021-11-03 | 58.80 | $26.42 | 30908 |
| 2021-11-02 | 54.81 | $25.89 | 14132 |
| 2021-11-01 | 59.23 | $26.32 | 21000 |
| 2021-10-29 | 53.90 | $25.67 | 14100 |
| 2021-10-28 | 51.97 | $25.46 | 20004 |
| 2021-10-27 | 48.98 | $25.15 | 55705 |
| 2021-10-26 | 57.16 | $25.90 | 25635 |
| 2021-10-25 | 58.39 | $26.00 | 22900 |
| 2021-10-22 | 54.67 | $25.60 | 15300 |
| 2021-10-21 | 52.23 | $25.36 | 31200 |
| 2021-10-20 | 53.49 | $25.47 | 33848 |
| 2021-10-19 | 53.93 | $25.51 | 20217 |
| 2021-10-18 | 52.33 | $25.34 | 18500 |
| 2021-10-15 | 56.27 | $25.70 | 53848 |
| 2021-10-14 | 57.07 | $25.77 | 46930 |
| 2021-10-13 | 54.54 | $25.48 | 27641 |
| 2021-10-12 | 54.65 | $25.49 | 19825 |
| 2021-10-11 | 53.62 | $25.37 | 18700 |
| 2021-10-08 | 55.71 | $25.58 | 21000 |
| 2021-10-07 | 56.71 | $25.68 | 27023 |
| 2021-10-06 | 57.10 | $25.72 | 30100 |
| 2021-10-05 | 54.11 | $25.32 | 27400 |
| 2021-10-04 | 53.57 | $25.25 | 30700 |
| 2021-10-01 | 55.24 | $25.44 | 31600 |
| 2021-09-30 | 53.58 | $25.21 | 26606 |
| 2021-09-29 | 56.25 | $25.52 | 13828 |
| 2021-09-28 | 53.25 | $25.10 | 31500 |
| 2021-09-27 | 58.33 | $25.66 | 39600 |
| 2021-09-24 | 54.42 | $25.13 | 19300 |
| 2021-09-23 | 51.82 | $24.81 | 21836 |
| 2021-09-22 | 45.78 | $24.15 | 18648 |
| 2021-09-21 | 41.78 | $23.77 | 14500 |
| 2021-09-20 | 41.86 | $23.78 | 31622 |
| 2021-09-17 | 44.34 | $24.10 | 85103 |
| 2021-09-16 | 47.62 | $24.49 | 24300 |
| 2021-09-15 | 51.52 | $24.91 | 39200 |
| 2021-09-14 | 47.96 | $24.54 | 28500 |
| 2021-09-13 | 46.95 | $24.44 | 30316 |
| 2021-09-10 | 46.46 | $24.39 | 23000 |
| 2021-09-09 | 47.80 | $24.55 | 21900 |
| 2021-09-08 | 49.50 | $24.75 | 27300 |
| 2021-09-07 | 49.67 | $24.77 | 56300 |
| 2021-09-03 | 54.38 | $25.31 | 22521 |
| 2021-09-02 | 56.85 | $25.57 | 37548 |
| 2021-09-01 | 57.23 | $25.61 | 28127 |
| 2021-08-31 | 58.44 | $25.74 | 285149 |
| 2021-08-30 | 55.12 | $25.26 | 29300 |
| 2021-08-27 | 56.01 | $25.36 | 36924 |
| 2021-08-26 | 48.01 | $24.35 | 29505 |
| 2021-08-25 | 54.43 | $25.04 | 13200 |
| 2021-08-24 | 54.01 | $24.99 | 16619 |
| 2021-08-23 | 55.18 | $25.11 | 27607 |
| 2021-08-20 | 60.70 | $25.64 | 38400 |
| 2021-08-19 | 59.16 | $25.43 | 30900 |
| 2021-08-18 | 60.66 | $25.57 | 63319 |
| 2021-08-17 | 57.90 | $25.19 | 85227 |
| 2021-08-16 | 59.47 | $25.34 | 18700 |
| 2021-08-13 | 58.98 | $25.27 | 30309 |
| 2021-08-12 | 59.17 | $25.29 | 21800 |
| 2021-08-11 | 60.30 | $25.41 | 13600 |
| 2021-08-10 | 58.54 | $25.13 | 33600 |
| 2021-08-09 | 57.78 | $25.01 | 23112 |
| 2021-08-06 | 55.85 | $24.71 | 25100 |
| 2021-08-05 | 53.85 | $24.41 | 14307 |
| 2021-08-04 | 50.12 | $23.89 | 30400 |
| 2021-08-03 | 52.77 | $24.23 | 16500 |
| 2021-08-02 | 49.49 | $23.79 | 19500 |
| 2021-07-30 | 50.55 | $23.93 | 21900 |
| 2021-07-29 | 53.76 | $24.34 | 35900 |
| 2021-07-28 | 50.17 | $23.85 | 95321 |
| 2021-07-27 | 49.72 | $23.79 | 16417 |
| 2021-07-26 | 50.74 | $23.93 | 11500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.86
2026-07-22
Close Price
$26.45
Vol: 240300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -64.86 | $26.45 | 240300 |
| 2026-07-21 | -52.10 | $26.63 | 326831 |
| 2026-07-20 | -41.21 | $26.74 | 177406 |
| 2026-07-17 | -32.42 | $27.06 | 363700 |
| 2026-07-16 | -9.34 | $27.90 | 182300 |
| 2026-07-15 | -26.11 | $27.26 | 216300 |
| 2026-07-14 | -27.27 | $27.09 | 230745 |
| 2026-07-13 | -23.10 | $27.26 | 227074 |
| 2026-07-10 | -33.17 | $26.85 | 138100 |
| 2026-07-09 | -37.35 | $26.68 | 191302 |
| 2026-07-08 | -48.89 | $26.21 | 186761 |
| 2026-07-07 | -39.17 | $26.59 | 196800 |
| 2026-07-06 | -21.20 | $27.28 | 202100 |
| 2026-07-02 | -23.41 | $27.13 | 187900 |
| 2026-07-01 | -0.67 | $27.92 | 271000 |
| 2026-06-30 | -0.50 | $27.42 | 203300 |
| 2026-06-29 | -0.26 | $27.34 | 301800 |
| 2026-06-26 | -6.04 | $27.05 | 754315 |
| 2026-06-25 | -5.97 | $26.55 | 156300 |
| 2026-06-24 | -2.73 | $26.61 | 352900 |
| 2026-06-23 | -9.93 | $25.85 | 283825 |
| 2026-06-22 | -22.79 | $25.50 | 275308 |
| 2026-06-18 | -22.78 | $25.48 | 283800 |
| 2026-06-17 | -41.13 | $24.96 | 229240 |
| 2026-06-16 | -13.13 | $25.71 | 522300 |
| 2026-06-15 | -15.51 | $25.00 | 340107 |
| 2026-06-12 | -11.68 | $24.74 | 178800 |
| 2026-06-11 | -18.32 | $24.50 | 142700 |
| 2026-06-10 | -18.32 | $24.50 | 292600 |
| 2026-06-09 | -17.91 | $24.50 | 207632 |
| 2026-06-08 | -17.65 | $24.25 | 240018 |
| 2026-06-05 | -26.75 | $24.00 | 376200 |
| 2026-06-04 | -33.14 | $23.98 | 154014 |
| 2026-06-03 | -63.78 | $23.52 | 79848 |
| 2026-06-02 | -38.38 | $23.99 | 108429 |
| 2026-06-01 | -48.65 | $23.80 | 114700 |
| 2026-05-29 | -42.16 | $23.92 | 50817 |
| 2026-05-28 | -50.27 | $23.77 | 74342 |
| 2026-05-27 | -45.95 | $23.85 | 68234 |
| 2026-05-26 | -43.24 | $23.90 | 146900 |
| 2026-05-22 | -50.81 | $23.76 | 90600 |
| 2026-05-21 | -50.81 | $23.76 | 48236 |
| 2026-05-20 | -58.38 | $23.62 | 49000 |
| 2026-05-19 | -74.59 | $23.32 | 46948 |
| 2026-05-18 | -75.00 | $23.32 | 34700 |
| 2026-05-15 | -88.67 | $22.93 | 48720 |
| 2026-05-14 | -63.59 | $23.35 | 42605 |
| 2026-05-13 | -57.09 | $23.24 | 55336 |
| 2026-05-12 | -45.21 | $23.55 | 85712 |
| 2026-05-11 | -38.96 | $23.53 | 73741 |
| 2026-05-08 | -22.08 | $24.05 | 47000 |
| 2026-05-07 | -17.53 | $24.19 | 93802 |
| 2026-05-06 | -13.96 | $24.30 | 68406 |
| 2026-05-05 | -19.16 | $24.14 | 40400 |
| 2026-05-04 | -27.01 | $23.89 | 125232 |
| 2026-05-01 | -15.17 | $24.24 | 289742 |
| 2026-04-30 | -17.58 | $24.12 | 204200 |
| 2026-04-29 | -24.78 | $23.87 | 90200 |
| 2026-04-28 | -10.71 | $24.32 | 81030 |
| 2026-04-27 | -16.71 | $24.09 | 63637 |
| 2026-04-24 | -27.30 | $23.63 | 76040 |
| 2026-04-23 | -18.11 | $24.00 | 85300 |
| 2026-04-22 | -14.89 | $24.13 | 111900 |
| 2026-04-21 | -13.55 | $24.18 | 167895 |
| 2026-04-20 | -8.50 | $22.93 | 55597 |
| 2026-04-17 | -9.57 | $22.87 | 62300 |
| 2026-04-16 | -24.81 | $22.29 | 49636 |
| 2026-04-15 | -23.70 | $22.32 | 27600 |
| 2026-04-14 | -12.22 | $22.63 | 36100 |
| 2026-04-13 | -12.96 | $22.61 | 31128 |
| 2026-04-10 | -12.22 | $22.63 | 57715 |
| 2026-04-09 | -7.09 | $22.75 | 170700 |
| 2026-04-08 | -12.82 | $22.30 | 136224 |
| 2026-04-07 | -10.99 | $21.88 | 43120 |
| 2026-04-06 | -10.67 | $21.85 | 27843 |
| 2026-04-02 | -10.76 | $21.67 | 46700 |
| 2026-04-01 | -33.51 | $21.55 | 35047 |
| 2026-03-31 | -47.64 | $21.37 | 40000 |
| 2026-03-30 | -51.89 | $21.28 | 66500 |
| 2026-03-27 | -70.75 | $20.88 | 52600 |
| 2026-03-26 | -58.02 | $21.15 | 64735 |
| 2026-03-25 | -60.62 | $21.15 | 38744 |
| 2026-03-24 | -60.18 | $21.16 | 45101 |
| 2026-03-23 | -57.52 | $21.22 | 54900 |
| 2026-03-20 | -92.48 | $20.43 | 126000 |
| 2026-03-19 | -79.65 | $20.72 | 135256 |
| 2026-03-18 | -90.67 | $20.48 | 47905 |
| 2026-03-17 | -73.55 | $20.91 | 43400 |
| 2026-03-16 | -70.25 | $20.99 | 26523 |
| 2026-03-13 | -72.73 | $20.93 | 88800 |
| 2026-03-12 | -76.45 | $20.84 | 43719 |
| 2026-03-11 | -78.26 | $20.89 | 53715 |
| 2026-03-10 | -67.39 | $21.14 | 47400 |
| 2026-03-09 | -70.00 | $21.08 | 84100 |
| 2026-03-06 | -67.18 | $21.38 | 105400 |
| 2026-03-05 | -58.23 | $21.77 | 112623 |
| 2026-03-04 | -31.01 | $22.20 | 110100 |
| 2026-03-03 | -66.67 | $21.63 | 84035 |
| 2026-03-02 | -45.32 | $21.77 | 76744 |
| 2026-02-27 | -49.58 | $21.50 | 116700 |
| 2026-02-26 | -18.29 | $22.22 | 73438 |
| 2026-02-25 | -10.12 | $22.43 | 85940 |
| 2026-02-24 | -30.74 | $21.90 | 103233 |
| 2026-02-23 | -28.79 | $21.95 | 103123 |
| 2026-02-20 | -19.07 | $22.20 | 26044 |
| 2026-02-19 | -24.51 | $22.06 | 53522 |
| 2026-02-18 | -23.35 | $22.09 | 84849 |
| 2026-02-17 | -14.71 | $22.15 | 50200 |
| 2026-02-13 | -7.14 | $22.33 | 32500 |
| 2026-02-12 | -8.82 | $22.29 | 59600 |
| 2026-02-11 | -21.01 | $22.00 | 64725 |
| 2026-02-10 | -18.49 | $22.06 | 79201 |
| 2026-02-09 | -20.59 | $22.01 | 61844 |
| 2026-02-06 | -18.49 | $22.06 | 104100 |
| 2026-02-05 | -32.77 | $21.72 | 74774 |
| 2026-02-04 | -31.09 | $21.76 | 60620 |
| 2026-02-03 | -42.02 | $21.50 | 57100 |
| 2026-02-02 | -48.74 | $21.34 | 55930 |
| 2026-01-30 | -69.29 | $20.74 | 69343 |
| 2026-01-29 | -77.56 | $20.53 | 44625 |
| 2026-01-28 | -84.65 | $20.35 | 71300 |
| 2026-01-27 | -42.91 | $21.41 | 83616 |
| 2026-01-26 | -36.61 | $21.57 | 62341 |
| 2026-01-23 | -42.52 | $21.42 | 39248 |
| 2026-01-22 | -11.42 | $22.21 | 51300 |
| 2026-01-21 | -2.07 | $22.33 | 108900 |
| 2026-01-20 | -44.59 | $21.24 | 74700 |
| 2026-01-16 | -39.16 | $21.56 | 47700 |
| 2026-01-15 | -27.76 | $21.86 | 88636 |
| 2026-01-14 | -40.30 | $21.53 | 64200 |
| 2026-01-13 | -47.15 | $21.35 | 30000 |
| 2026-01-12 | -52.47 | $21.21 | 27600 |
| 2026-01-09 | -61.22 | $20.98 | 23800 |
| 2026-01-08 | -54.75 | $21.15 | 42100 |
| 2026-01-07 | -75.29 | $20.61 | 23227 |
| 2026-01-06 | -66.92 | $20.83 | 51000 |
| 2026-01-05 | -62.36 | $20.95 | 30256 |
| 2026-01-02 | -80.23 | $20.48 | 79600 |
| 2025-12-31 | -84.78 | $20.64 | 31500 |
| 2025-12-30 | -71.49 | $20.81 | 38400 |
| 2025-12-29 | -55.40 | $21.00 | 21103 |
| 2025-12-26 | -52.61 | $21.08 | 19700 |
| 2025-12-24 | -44.37 | $21.29 | 20900 |
| 2025-12-23 | -36.57 | $21.46 | 39100 |
| 2025-12-22 | -27.75 | $21.63 | 62300 |
| 2025-12-19 | -22.88 | $21.70 | 172603 |
| 2025-12-18 | -6.17 | $22.35 | 73900 |
| 2025-12-17 | -6.91 | $22.22 | 32800 |
| 2025-12-16 | -5.75 | $22.22 | 54832 |
| 2025-12-15 | -2.79 | $22.28 | 49000 |
| 2025-12-12 | -6.01 | $22.05 | 58700 |
| 2025-12-11 | -1.58 | $22.18 | 60800 |
| 2025-12-10 | -2.52 | $21.93 | 120935 |
| 2025-12-09 | -14.38 | $21.19 | 24929 |
| 2025-12-08 | -15.00 | $21.17 | 63122 |
| 2025-12-05 | -2.34 | $21.37 | 62000 |
| 2025-12-04 | -6.69 | $21.24 | 62400 |
| 2025-12-03 | -3.32 | $21.07 | 74300 |
| 2025-12-02 | -15.12 | $20.19 | 42333 |
| 2025-12-01 | -3.21 | $20.31 | 49804 |
| 2025-11-28 | -18.27 | $19.81 | 25013 |
| 2025-11-26 | -6.60 | $20.04 | 49400 |
| 2025-11-25 | -11.17 | $19.95 | 54149 |
| 2025-11-24 | -20.63 | $19.47 | 74200 |
| 2025-11-21 | -11.18 | $19.63 | 88914 |
| 2025-11-20 | -54.07 | $18.99 | 54502 |
| 2025-11-19 | -58.14 | $18.92 | 47706 |
| 2025-11-18 | -76.16 | $18.61 | 32241 |
| 2025-11-17 | -68.60 | $18.74 | 41245 |
| 2025-11-14 | -22.45 | $19.26 | 31500 |
| 2025-11-13 | -18.87 | $19.32 | 81944 |
| 2025-11-12 | -19.81 | $19.29 | 26508 |
| 2025-11-11 | -18.55 | $19.33 | 32900 |
| 2025-11-10 | -17.30 | $19.37 | 51447 |
| 2025-11-07 | -27.36 | $19.05 | 50100 |
| 2025-11-06 | -32.70 | $18.88 | 39905 |
| 2025-11-05 | -29.87 | $18.97 | 24011 |
| 2025-11-04 | -38.36 | $18.70 | 52600 |
| 2025-11-03 | -33.02 | $18.87 | 31916 |
| 2025-10-31 | -40.57 | $18.63 | 40900 |
| 2025-10-30 | -29.56 | $18.98 | 129138 |
| 2025-10-29 | -23.90 | $19.16 | 47800 |
| 2025-10-28 | -16.67 | $19.39 | 34000 |
| 2025-10-27 | -12.26 | $19.53 | 50326 |
| 2025-10-24 | -16.35 | $19.40 | 41900 |
| 2025-10-23 | -14.83 | $18.98 | 75100 |
| 2025-10-22 | -15.69 | $19.05 | 69818 |
| 2025-10-21 | -25.09 | $18.80 | 84082 |
| 2025-10-20 | -71.48 | $17.61 | 42047 |
| 2025-10-17 | -90.49 | $17.03 | 72316 |
| 2025-10-16 | -97.21 | $16.83 | 38341 |
| 2025-10-15 | -73.52 | $17.86 | 20300 |
| 2025-10-14 | -67.25 | $18.04 | 30603 |
| 2025-10-13 | -89.90 | $17.39 | 35400 |
| 2025-10-10 | -97.47 | $17.27 | 41400 |
| 2025-10-09 | -96.46 | $17.79 | 34018 |
| 2025-10-08 | -89.81 | $18.12 | 18300 |
| 2025-10-07 | -85.44 | $18.21 | 26103 |
| 2025-10-06 | -77.03 | $18.39 | 36700 |
| 2025-10-03 | -72.25 | $18.49 | 41220 |
| 2025-10-02 | -87.45 | $18.22 | 33200 |
| 2025-10-01 | -92.79 | $18.32 | 28007 |
| 2025-09-30 | -72.97 | $18.76 | 33508 |
| 2025-09-29 | -89.12 | $18.66 | 20400 |
| 2025-09-26 | -70.95 | $19.06 | 21800 |
| 2025-09-25 | -71.82 | $19.07 | 21112 |
| 2025-09-24 | -60.45 | $19.32 | 38614 |
| 2025-09-23 | -61.82 | $19.29 | 37900 |
| 2025-09-22 | -54.09 | $19.46 | 44719 |
| 2025-09-19 | -54.55 | $19.45 | 129102 |
| 2025-09-18 | -31.36 | $19.96 | 68011 |
| 2025-09-17 | -76.36 | $18.97 | 43800 |
| 2025-09-16 | -65.00 | $19.22 | 43746 |
| 2025-09-15 | -64.09 | $19.24 | 23800 |
| 2025-09-12 | -62.73 | $19.27 | 30046 |
| 2025-09-11 | -46.82 | $19.62 | 57500 |
| 2025-09-10 | -61.82 | $19.29 | 24900 |
| 2025-09-09 | -47.73 | $19.60 | 28100 |
| 2025-09-08 | -33.04 | $19.91 | 34100 |
| 2025-09-05 | -29.84 | $19.91 | 43800 |
| 2025-09-04 | -26.51 | $19.99 | 38000 |
| 2025-09-03 | -30.12 | $19.90 | 42948 |
| 2025-09-02 | -26.46 | $19.97 | 52600 |
| 2025-08-29 | -14.95 | $20.23 | 40300 |
| 2025-08-28 | -2.68 | $20.57 | 60944 |
| 2025-08-27 | -4.38 | $20.51 | 43000 |
| 2025-08-26 | -5.05 | $20.49 | 40101 |
| 2025-08-25 | -5.46 | $20.44 | 29300 |
| 2025-08-22 | -4.10 | $20.48 | 94215 |
| 2025-08-21 | -19.82 | $19.49 | 38400 |
| 2025-08-20 | -19.82 | $19.49 | 38317 |
| 2025-08-19 | -16.74 | $19.56 | 43300 |
| 2025-08-18 | -22.03 | $19.44 | 20805 |
| 2025-08-15 | -25.99 | $19.35 | 92000 |
| 2025-08-14 | -5.86 | $19.76 | 30148 |
| 2025-08-13 | -1.80 | $19.85 | 55013 |
| 2025-08-12 | -10.19 | $19.52 | 71545 |
| 2025-08-11 | -58.25 | $18.53 | 43314 |
| 2025-08-08 | -63.11 | $18.43 | 55700 |
| 2025-08-07 | -73.79 | $18.21 | 80600 |
| 2025-08-06 | -54.37 | $18.61 | 87400 |
| 2025-08-05 | -38.35 | $18.94 | 112129 |
| 2025-08-04 | -72.33 | $18.24 | 120200 |
| 2025-08-01 | -86.89 | $17.94 | 75749 |
| 2025-07-31 | -81.41 | $18.11 | 79500 |
| 2025-07-30 | -55.66 | $18.50 | 101700 |
| 2025-07-29 | -34.59 | $18.81 | 108300 |
| 2025-07-28 | -30.83 | $18.91 | 198100 |
| 2025-07-25 | -29.32 | $18.95 | 160500 |
| 2025-07-24 | -21.50 | $19.10 | 110500 |
| 2025-07-23 | -11.26 | $19.40 | 161400 |
| 2025-07-22 | -24.76 | $18.97 | 262714 |
| 2025-07-21 | -27.17 | $18.25 | 89862 |
| 2025-07-18 | -24.46 | $18.26 | 93502 |
| 2025-07-17 | -19.40 | $18.36 | 117914 |
| 2025-07-16 | -25.75 | $18.17 | 62000 |
| 2025-07-15 | -31.44 | $18.00 | 91200 |
| 2025-07-14 | -6.35 | $18.75 | 57900 |
| 2025-07-11 | -14.72 | $18.50 | 51800 |
| 2025-07-10 | -2.68 | $18.86 | 100310 |
| 2025-07-09 | -4.39 | $18.78 | 65849 |
| 2025-07-08 | -2.48 | $18.70 | 95932 |
| 2025-07-07 | -15.71 | $18.31 | 78400 |
| 2025-07-03 | -4.14 | $18.50 | 42609 |
| 2025-07-02 | -1.23 | $18.35 | 144000 |
| 2025-07-01 | -7.43 | $17.82 | 161900 |
| 2025-06-30 | -32.26 | $17.21 | 94700 |
| 2025-06-27 | -30.65 | $17.24 | 125100 |
| 2025-06-26 | -27.96 | $17.29 | 33600 |
| 2025-06-25 | -50.00 | $16.88 | 44900 |
| 2025-06-24 | -39.25 | $17.08 | 54230 |
| 2025-06-23 | -48.92 | $16.90 | 59500 |
| 2025-06-20 | -71.51 | $16.48 | 114604 |
| 2025-06-18 | -88.71 | $16.16 | 33642 |
| 2025-06-17 | -96.76 | $16.02 | 39600 |
| 2025-06-16 | -82.70 | $16.28 | 101200 |
| 2025-06-13 | -71.35 | $16.49 | 45300 |
| 2025-06-12 | -35.68 | $17.15 | 32400 |
| 2025-06-11 | -22.70 | $17.39 | 56523 |
| 2025-06-10 | -5.62 | $17.64 | 58007 |
| 2025-06-09 | -13.41 | $17.38 | 41900 |
| 2025-06-06 | -13.45 | $17.07 | 61513 |
| 2025-06-05 | -42.69 | $16.57 | 40900 |
| 2025-06-04 | -28.07 | $16.82 | 32604 |
| 2025-06-03 | -14.77 | $16.91 | 19700 |
| 2025-06-02 | -23.86 | $16.67 | 29914 |
| 2025-05-30 | -12.12 | $16.98 | 41844 |
| 2025-05-29 | -33.33 | $16.42 | 16500 |
| 2025-05-28 | -38.26 | $16.29 | 28642 |
| 2025-05-27 | -22.73 | $16.70 | 39634 |
| 2025-05-23 | -44.32 | $16.13 | 41800 |
| 2025-05-22 | -37.50 | $16.31 | 46600 |
| 2025-05-21 | -31.44 | $16.47 | 51600 |
| 2025-05-20 | -5.68 | $17.15 | 32540 |
| 2025-05-19 | -5.68 | $17.15 | 60300 |
| 2025-05-16 | -10.34 | $17.00 | 36907 |
| 2025-05-15 | -6.55 | $17.11 | 21401 |
| 2025-05-14 | -8.28 | $17.06 | 37615 |
| 2025-05-13 | -2.67 | $16.95 | 30700 |
| 2025-05-12 | -3.27 | $16.77 | 49100 |
| 2025-05-09 | -29.38 | $15.89 | 11700 |
| 2025-05-08 | -20.85 | $16.07 | 27848 |
| 2025-05-07 | -33.64 | $15.82 | 25700 |
| 2025-05-06 | -36.92 | $15.75 | 26200 |
| 2025-05-05 | -35.98 | $15.77 | 87700 |
| 2025-05-02 | -32.71 | $15.84 | 25010 |
| 2025-05-01 | -63.55 | $15.18 | 30805 |
| 2025-04-30 | -45.37 | $15.58 | 33436 |
| 2025-04-29 | -32.75 | $15.94 | 41501 |
| 2025-04-28 | -45.41 | $15.65 | 27648 |
| 2025-04-25 | -54.05 | $15.82 | 21941 |
| 2025-04-24 | -52.10 | $15.88 | 40900 |
| 2025-04-23 | -58.48 | $15.77 | 24829 |
| 2025-04-22 | -63.03 | $15.62 | 21228 |
| 2025-04-21 | -82.42 | $14.98 | 26424 |
| 2025-04-17 | -81.62 | $15.08 | 22723 |
| 2025-04-16 | -72.90 | $15.36 | 27810 |
| 2025-04-15 | -75.39 | $15.28 | 27700 |
| 2025-04-14 | -75.70 | $15.27 | 27500 |
| 2025-04-11 | -73.52 | $15.34 | 26423 |
| 2025-04-10 | -70.09 | $15.45 | 37500 |
| 2025-04-09 | -51.71 | $16.04 | 42110 |
| 2025-04-08 | -77.57 | $15.21 | 35331 |
| 2025-04-07 | -71.65 | $15.40 | 43318 |
| 2025-04-04 | -68.77 | $15.63 | 72823 |
| 2025-04-03 | -98.23 | $15.48 | 48203 |
| 2025-04-02 | -70.12 | $16.55 | 22114 |
| 2025-04-01 | -90.13 | $16.50 | 27200 |
| 2025-03-31 | -90.13 | $16.50 | 22828 |
| 2025-03-28 | -84.12 | $16.64 | 36211 |
| 2025-03-27 | -72.52 | $16.99 | 27239 |
| 2025-03-26 | -72.52 | $16.99 | 25900 |
| 2025-03-25 | -87.39 | $16.66 | 25303 |
| 2025-03-24 | -69.37 | $17.06 | 21045 |
| 2025-03-21 | -87.84 | $16.65 | 109400 |
| 2025-03-20 | -68.92 | $17.07 | 15744 |
| 2025-03-19 | -55.86 | $17.36 | 20900 |
| 2025-03-18 | -68.02 | $17.09 | 25500 |
| 2025-03-17 | -71.17 | $17.02 | 27138 |
| 2025-03-14 | -74.32 | $16.95 | 24400 |
| 2025-03-13 | -80.63 | $16.81 | 19004 |
| 2025-03-12 | -75.23 | $16.93 | 26100 |
| 2025-03-11 | -98.42 | $16.79 | 47314 |
| 2025-03-10 | -99.56 | $16.90 | 39711 |
| 2025-03-07 | -85.02 | $17.40 | 23812 |
| 2025-03-06 | -83.70 | $17.43 | 26900 |
| 2025-03-05 | -81.33 | $17.50 | 50900 |
| 2025-03-04 | -84.44 | $17.43 | 48220 |
| 2025-03-03 | -84.82 | $17.43 | 24401 |
| 2025-02-28 | -74.69 | $17.71 | 16900 |
| 2025-02-27 | -85.09 | $17.50 | 18900 |
| 2025-02-26 | -82.18 | $17.58 | 25403 |
| 2025-02-25 | -86.55 | $17.46 | 39933 |
| 2025-02-24 | -99.64 | $17.10 | 36900 |
| 2025-02-21 | -98.11 | $17.25 | 42825 |
| 2025-02-20 | -92.03 | $17.45 | 23400 |
| 2025-02-19 | -89.16 | $17.65 | 16741 |
| 2025-02-18 | -92.22 | $17.68 | 21206 |
| 2025-02-14 | -91.93 | $17.69 | 44900 |
| 2025-02-13 | -93.95 | $17.62 | 54349 |
| 2025-02-12 | -85.01 | $17.93 | 23737 |
| 2025-02-11 | -69.45 | $18.47 | 22300 |
| 2025-02-10 | -75.50 | $18.26 | 31425 |
| 2025-02-07 | -66.57 | $18.57 | 35100 |
| 2025-02-06 | -55.91 | $18.94 | 34900 |
| 2025-02-05 | -63.98 | $18.66 | 44223 |
| 2025-02-04 | -67.15 | $18.55 | 38200 |
| 2025-02-03 | -81.60 | $18.53 | 84119 |
| 2025-01-31 | -81.37 | $18.81 | 77306 |
| 2025-01-30 | -60.15 | $19.38 | 50247 |
| 2025-01-29 | -56.77 | $19.47 | 141804 |
| 2025-01-28 | -59.70 | $19.40 | 50345 |
| 2025-01-27 | -55.82 | $19.61 | 106919 |
| 2025-01-24 | -57.88 | $19.55 | 118200 |
| 2025-01-23 | -53.31 | $19.80 | 34730 |
| 2025-01-22 | -45.20 | $20.09 | 46300 |
| 2025-01-21 | -43.96 | $20.50 | 45246 |
| 2025-01-17 | -63.20 | $20.09 | 26100 |
| 2025-01-16 | -66.41 | $20.06 | 43100 |
| 2025-01-15 | -68.15 | $19.97 | 26536 |
| 2025-01-14 | -80.31 | $19.34 | 25229 |
| 2025-01-13 | -88.30 | $18.94 | 28600 |
| 2025-01-10 | -94.44 | $18.73 | 44800 |
| 2025-01-08 | -89.84 | $19.94 | 36100 |
| 2025-01-07 | -98.53 | $19.81 | 75300 |
| 2025-01-06 | -95.20 | $20.15 | 31400 |
| 2025-01-03 | -90.76 | $20.35 | 22200 |
| 2025-01-02 | -99.76 | $20.15 | 30001 |
| 2024-12-31 | -99.74 | $20.49 | 48632 |
| 2024-12-30 | -93.62 | $20.76 | 27500 |
| 2024-12-27 | -96.49 | $20.79 | 26700 |
| 2024-12-26 | -84.32 | $21.24 | 16222 |
| 2024-12-24 | -88.03 | $21.14 | 33611 |
| 2024-12-23 | -92.18 | $21.00 | 41103 |
| 2024-12-20 | -92.95 | $21.32 | 129700 |
| 2024-12-19 | -97.09 | $21.34 | 43000 |
| 2024-12-18 | -96.73 | $21.46 | 47900 |
| 2024-12-17 | -93.07 | $22.86 | 32119 |
| 2024-12-16 | -73.42 | $23.38 | 18628 |
| 2024-12-13 | -82.17 | $23.20 | 22400 |
| 2024-12-12 | -77.39 | $23.31 | 23548 |
| 2024-12-11 | -71.95 | $23.48 | 41335 |
| 2024-12-10 | -74.80 | $23.41 | 40300 |
| 2024-12-09 | -84.46 | $23.18 | 35418 |
| 2024-12-06 | -70.52 | $23.53 | 31609 |
| 2024-12-05 | -56.18 | $23.89 | 25500 |
| 2024-12-04 | -49.40 | $24.06 | 25700 |
| 2024-12-03 | -46.49 | $23.71 | 25700 |
| 2024-12-02 | -38.94 | $23.91 | 33642 |
| 2024-11-29 | -40.34 | $23.86 | 22400 |
| 2024-11-27 | -38.66 | $23.92 | 24946 |
| 2024-11-26 | -30.53 | $24.21 | 32532 |
| 2024-11-25 | -18.77 | $24.63 | 142543 |
| 2024-11-22 | -25.77 | $24.38 | 39800 |
| 2024-11-21 | -31.09 | $24.19 | 30600 |
| 2024-11-20 | -42.86 | $23.77 | 30400 |
| 2024-11-19 | -36.41 | $24.00 | 52100 |
| 2024-11-18 | -38.38 | $23.93 | 51516 |
| 2024-11-15 | -25.49 | $24.39 | 48212 |
| 2024-11-14 | -13.17 | $24.83 | 52521 |
| 2024-11-13 | -19.33 | $24.61 | 73408 |
| 2024-11-12 | -14.29 | $24.79 | 121329 |
| 2024-11-11 | -13.73 | $24.81 | 85500 |
| 2024-11-08 | -23.51 | $24.30 | 32914 |
| 2024-11-07 | -30.95 | $24.05 | 46028 |
| 2024-11-06 | -17.56 | $24.50 | 239547 |
| 2024-11-05 | -73.29 | $22.47 | 19100 |
| 2024-11-04 | -95.31 | $21.86 | 30034 |
| 2024-11-01 | -92.31 | $22.10 | 21400 |
| 2024-10-31 | -93.88 | $22.20 | 18200 |
| 2024-10-30 | -59.06 | $23.00 | 21800 |
| 2024-10-29 | -62.99 | $22.90 | 23846 |
| 2024-10-28 | -59.84 | $22.98 | 26900 |
| 2024-10-25 | -93.31 | $22.13 | 14633 |
| 2024-10-24 | -70.47 | $22.71 | 21015 |
| 2024-10-23 | -59.06 | $23.00 | 25428 |
| 2024-10-22 | -66.93 | $22.80 | 48013 |
| 2024-10-21 | -50.39 | $23.22 | 57104 |
| 2024-10-18 | -22.05 | $23.94 | 33500 |
| 2024-10-17 | -2.76 | $24.43 | 53737 |
| 2024-10-16 | -7.51 | $24.30 | 53745 |
| 2024-10-15 | -10.62 | $23.98 | 114900 |
| 2024-10-14 | -20.59 | $23.58 | 44305 |
| 2024-10-11 | -33.82 | $23.31 | 79537 |
| 2024-10-10 | -67.16 | $22.63 | 21723 |
| 2024-10-09 | -55.81 | $22.80 | 12436 |
| 2024-10-08 | -54.12 | $22.49 | 20020 |
| 2024-10-07 | -54.84 | $22.47 | 18448 |
| 2024-10-04 | -53.41 | $22.51 | 21900 |
| 2024-10-03 | -65.23 | $22.18 | 23700 |
| 2024-10-02 | -66.31 | $22.15 | 23700 |
| 2024-10-01 | -65.23 | $22.18 | 34300 |
| 2024-09-30 | -35.13 | $23.02 | 45221 |
| 2024-09-27 | -45.52 | $22.73 | 25700 |
| 2024-09-26 | -43.73 | $22.78 | 51600 |
| 2024-09-25 | -48.39 | $22.65 | 43400 |
| 2024-09-24 | -40.86 | $22.86 | 38000 |
| 2024-09-23 | -29.03 | $23.19 | 41115 |
| 2024-09-20 | -18.28 | $23.49 | 209040 |
| 2024-09-19 | -8.24 | $23.77 | 62100 |
| 2024-09-18 | -25.81 | $23.28 | 72438 |
| 2024-09-17 | -19.92 | $23.34 | 138500 |
| 2024-09-16 | -8.02 | $23.16 | 58600 |
| 2024-09-13 | -20.28 | $22.90 | 29815 |
| 2024-09-12 | -47.17 | $22.33 | 47100 |
| 2024-09-11 | -67.45 | $21.90 | 39800 |
| 2024-09-10 | -49.24 | $22.03 | 24700 |
| 2024-09-09 | -60.98 | $21.72 | 40400 |
| 2024-09-06 | -59.47 | $21.76 | 39805 |
| 2024-09-05 | -46.97 | $22.09 | 23400 |
| 2024-09-04 | -43.18 | $22.19 | 22000 |
| 2024-09-03 | -30.68 | $22.52 | 28301 |
| 2024-08-30 | -7.54 | $22.96 | 18521 |
| 2024-08-29 | -12.42 | $22.72 | 31828 |
| 2024-08-28 | -11.61 | $22.76 | 24337 |
| 2024-08-27 | -26.82 | $22.54 | 21100 |
| 2024-08-26 | -23.45 | $22.73 | 57221 |
| 2024-08-23 | -19.01 | $22.98 | 131643 |
| 2024-08-22 | -38.54 | $21.88 | 22100 |
| 2024-08-21 | -39.96 | $21.80 | 25504 |
| 2024-08-20 | -39.61 | $21.82 | 40000 |
| 2024-08-19 | -28.95 | $22.42 | 39038 |
| 2024-08-16 | -36.59 | $21.99 | 59400 |
| 2024-08-15 | -38.54 | $21.88 | 52900 |
| 2024-08-14 | -46.89 | $21.41 | 28833 |
| 2024-08-13 | -46.54 | $21.43 | 47200 |
| 2024-08-12 | -54.00 | $21.01 | 49127 |
| 2024-08-09 | -49.38 | $21.27 | 54036 |
| 2024-08-08 | -49.38 | $21.27 | 37025 |
| 2024-08-07 | -53.64 | $21.03 | 61942 |
| 2024-08-06 | -54.00 | $21.01 | 48224 |
| 2024-08-05 | -53.32 | $21.00 | 100800 |
| 2024-08-02 | -43.51 | $21.30 | 82641 |
| 2024-08-01 | -28.64 | $22.24 | 79400 |
| 2024-07-31 | -15.51 | $23.07 | 106600 |
| 2024-07-30 | -1.63 | $23.78 | 130130 |
| 2024-07-29 | -16.08 | $22.74 | 59005 |
| 2024-07-26 | -4.69 | $23.42 | 96310 |
| 2024-07-25 | -5.55 | $23.18 | 81900 |
| 2024-07-24 | -17.96 | $22.41 | 196243 |
| 2024-07-23 | -12.92 | $22.35 | 118400 |
| 2024-07-22 | -3.13 | $22.36 | 85502 |
| 2024-07-19 | -11.09 | $21.67 | 55414 |
| 2024-07-18 | -8.85 | $21.78 | 89420 |
| 2024-07-17 | -0.97 | $22.12 | 103128 |
| 2024-07-16 | -0.20 | $21.70 | 186634 |
| 2024-07-15 | -1.77 | $20.68 | 117800 |
| 2024-07-12 | -15.54 | $19.67 | 127200 |
| 2024-07-11 | -3.74 | $19.88 | 169802 |
| 2024-07-10 | 0.00 | $19.10 | 68700 |
| 2024-07-09 | -9.01 | $18.78 | 21300 |
| 2024-07-08 | -25.68 | $18.41 | 29200 |
| 2024-07-05 | -40.54 | $18.08 | 57600 |
| 2024-07-03 | -15.32 | $18.64 | 26300 |
| 2024-07-02 | -1.84 | $18.89 | 19344 |
| 2024-07-01 | -5.99 | $18.80 | 50600 |
| 2024-06-28 | -4.65 | $18.81 | 326316 |
| 2024-06-27 | -29.59 | $18.14 | 36900 |
| 2024-06-26 | -50.51 | $17.73 | 36200 |
| 2024-06-25 | -58.74 | $17.61 | 35900 |
| 2024-06-24 | -56.80 | $17.65 | 42002 |
| 2024-06-21 | -79.15 | $17.20 | 80900 |
| 2024-06-20 | -82.97 | $17.15 | 52724 |
| 2024-06-18 | -81.89 | $17.20 | 53800 |
| 2024-06-17 | -84.77 | $17.13 | 23900 |
| 2024-06-14 | -87.70 | $17.06 | 63946 |
| 2024-06-13 | -76.64 | $17.33 | 31700 |
| 2024-06-12 | -58.20 | $17.78 | 202500 |
| 2024-06-11 | -90.16 | $17.00 | 124400 |
| 2024-06-10 | -96.48 | $17.28 | 17600 |
| 2024-06-07 | -93.33 | $17.52 | 27800 |
| 2024-06-06 | -91.11 | $17.56 | 35713 |
| 2024-06-05 | -92.22 | $17.54 | 45400 |
| 2024-06-04 | -93.71 | $17.56 | 52600 |
| 2024-06-03 | -82.48 | $18.07 | 32700 |
| 2024-05-31 | -60.58 | $18.37 | 30800 |
| 2024-05-30 | -49.64 | $18.52 | 22300 |
| 2024-05-29 | -67.36 | $18.23 | 35600 |
| 2024-05-28 | -30.73 | $18.65 | 39506 |
| 2024-05-24 | -29.61 | $18.67 | 34300 |
| 2024-05-23 | -45.81 | $18.38 | 32200 |
| 2024-05-22 | -20.11 | $18.84 | 49711 |
| 2024-05-21 | -4.47 | $19.12 | 37844 |
| 2024-05-20 | -17.32 | $18.89 | 61800 |
| 2024-05-17 | -7.26 | $19.07 | 68100 |
| 2024-05-16 | -10.85 | $18.71 | 52400 |
| 2024-05-15 | -11.21 | $18.69 | 20000 |
| 2024-05-14 | -11.79 | $18.67 | 46000 |
| 2024-05-13 | -17.60 | $18.53 | 24400 |
| 2024-05-10 | -9.01 | $18.73 | 18200 |
| 2024-05-09 | -8.15 | $18.75 | 37902 |
| 2024-05-08 | -2.18 | $18.85 | 55449 |
| 2024-05-07 | -14.91 | $18.48 | 65004 |
| 2024-05-06 | -7.62 | $18.48 | 63344 |
| 2024-05-03 | -19.52 | $18.23 | 26700 |
| 2024-05-02 | -24.76 | $18.12 | 55600 |
| 2024-05-01 | -35.71 | $17.89 | 59500 |
| 2024-04-30 | -41.90 | $17.76 | 38604 |
| 2024-04-29 | -40.00 | $17.80 | 65117 |
| 2024-04-26 | -27.62 | $18.06 | 31200 |
| 2024-04-25 | -27.14 | $18.07 | 59100 |
| 2024-04-24 | -4.39 | $18.50 | 55900 |
| 2024-04-23 | -16.59 | $18.25 | 49905 |
| 2024-04-22 | -10.88 | $18.26 | 64000 |
| 2024-04-19 | -16.77 | $17.83 | 59000 |
| 2024-04-18 | -73.55 | $16.95 | 44108 |
| 2024-04-17 | -92.90 | $16.65 | 29500 |
| 2024-04-16 | -85.16 | $16.77 | 27812 |
| 2024-04-15 | -75.48 | $16.92 | 17700 |
| 2024-04-12 | -64.52 | $17.09 | 29700 |
| 2024-04-11 | -69.03 | $17.02 | 53721 |
| 2024-04-10 | -82.58 | $16.81 | 48800 |
| 2024-04-09 | -48.94 | $17.40 | 17400 |
| 2024-04-08 | -34.75 | $17.60 | 31200 |
| 2024-04-05 | -44.68 | $17.46 | 18900 |
| 2024-04-04 | -29.08 | $17.68 | 36114 |
| 2024-04-03 | -52.48 | $17.35 | 31100 |
| 2024-04-02 | -70.92 | $17.09 | 20000 |
| 2024-04-01 | -44.68 | $17.46 | 17500 |
| 2024-03-28 | -5.67 | $18.01 | 46627 |
| 2024-03-27 | -12.23 | $17.90 | 48600 |
| 2024-03-26 | -53.42 | $17.29 | 16118 |
| 2024-03-25 | -45.21 | $17.41 | 20940 |
| 2024-03-22 | -43.15 | $17.44 | 21541 |
| 2024-03-21 | -8.22 | $17.95 | 61900 |
| 2024-03-20 | -17.39 | $17.75 | 35539 |
| 2024-03-19 | -75.36 | $16.95 | 37200 |
| 2024-03-18 | -82.05 | $16.89 | 32622 |
| 2024-03-15 | -72.08 | $17.16 | 141400 |
| 2024-03-14 | -90.40 | $16.80 | 56300 |
| 2024-03-13 | -70.20 | $17.20 | 22600 |
| 2024-03-12 | -64.14 | $17.32 | 16624 |
| 2024-03-11 | -59.60 | $17.41 | 20700 |
| 2024-03-08 | -46.46 | $17.67 | 21400 |
| 2024-03-07 | -45.96 | $17.68 | 19100 |
| 2024-03-06 | -47.14 | $17.60 | 46500 |
| 2024-03-05 | -58.10 | $17.37 | 21900 |
| 2024-03-04 | -68.10 | $17.16 | 22200 |
| 2024-03-01 | -62.86 | $17.27 | 22000 |
| 2024-02-29 | -65.24 | $17.22 | 103700 |
| 2024-02-28 | -89.52 | $16.71 | 18905 |
| 2024-02-27 | -87.28 | $16.78 | 41218 |
| 2024-02-26 | -73.71 | $17.15 | 17300 |
| 2024-02-23 | -67.73 | $17.30 | 19200 |
| 2024-02-22 | -66.14 | $17.34 | 20843 |
| 2024-02-21 | -58.17 | $17.54 | 23204 |
| 2024-02-20 | -66.00 | $17.68 | 22700 |
| 2024-02-16 | -54.57 | $18.08 | 25109 |
| 2024-02-15 | -42.86 | $18.49 | 74632 |
| 2024-02-14 | -61.71 | $17.83 | 34534 |
| 2024-02-13 | -76.57 | $17.31 | 84500 |
| 2024-02-12 | -56.29 | $18.02 | 59400 |
| 2024-02-09 | -60.57 | $17.87 | 26900 |
| 2024-02-08 | -72.29 | $17.46 | 25500 |
| 2024-02-07 | -80.00 | $17.19 | 64600 |
| 2024-02-06 | -84.89 | $17.35 | 37649 |
| 2024-02-05 | -87.46 | $17.27 | 26130 |
| 2024-02-02 | -76.21 | $17.62 | 35700 |
| 2024-02-01 | -70.10 | $17.81 | 59200 |
| 2024-01-31 | -78.23 | $17.69 | 59427 |
| 2024-01-30 | -45.58 | $18.65 | 12225 |
| 2024-01-29 | -34.35 | $18.98 | 31300 |
| 2024-01-26 | -42.18 | $18.75 | 31637 |
| 2024-01-25 | -54.89 | $18.48 | 41344 |
| 2024-01-24 | -49.21 | $18.66 | 56529 |
| 2024-01-23 | -56.15 | $18.44 | 149600 |
| 2024-01-22 | -67.51 | $18.08 | 36739 |
| 2024-01-19 | -85.80 | $17.50 | 55900 |
| 2024-01-18 | -81.70 | $17.63 | 19400 |
| 2024-01-17 | -84.23 | $17.55 | 28900 |
| 2024-01-16 | -87.46 | $17.50 | 33610 |
| 2024-01-12 | -87.92 | $17.60 | 118006 |
| 2024-01-11 | -75.38 | $17.74 | 27200 |
| 2024-01-10 | -69.00 | $17.95 | 31000 |
| 2024-01-09 | -72.34 | $17.84 | 34039 |
| 2024-01-08 | -61.40 | $18.20 | 28507 |
| 2024-01-05 | -48.14 | $18.54 | 146809 |
| 2024-01-04 | -52.20 | $18.32 | 24400 |
| 2024-01-03 | -45.19 | $18.39 | 36000 |
| 2024-01-02 | -26.67 | $19.14 | 51117 |
| 2023-12-29 | -23.27 | $19.04 | 61331 |
| 2023-12-28 | -10.26 | $19.70 | 61919 |
| 2023-12-27 | -6.31 | $19.90 | 70800 |
| 2023-12-26 | -4.91 | $19.94 | 70309 |
| 2023-12-22 | -4.13 | $19.98 | 98800 |
| 2023-12-21 | -12.69 | $19.16 | 49100 |
| 2023-12-20 | -20.00 | $18.82 | 93910 |
| 2023-12-19 | -1.63 | $19.33 | 78300 |
| 2023-12-18 | -8.04 | $18.99 | 85714 |
| 2023-12-15 | -11.82 | $18.83 | 248200 |
| 2023-12-14 | -13.36 | $18.73 | 94148 |
| 2023-12-13 | -8.48 | $17.97 | 167377 |
| 2023-12-12 | -9.21 | $17.03 | 33616 |
| 2023-12-11 | -0.51 | $17.24 | 50845 |
| 2023-12-08 | -5.56 | $17.04 | 112100 |
| 2023-12-07 | 0.00 | $17.13 | 35927 |
| 2023-12-06 | -8.97 | $16.71 | 68421 |
| 2023-12-05 | -10.60 | $16.38 | 21634 |
| 2023-12-04 | -6.59 | $16.52 | 57605 |
| 2023-12-01 | -1.80 | $16.31 | 74649 |
| 2023-11-30 | -17.10 | $15.28 | 34137 |
| 2023-11-29 | -7.10 | $15.67 | 31200 |
| 2023-11-28 | -18.92 | $15.12 | 27700 |
| 2023-11-27 | -13.98 | $15.35 | 56439 |
| 2023-11-24 | -4.93 | $15.77 | 14716 |
| 2023-11-22 | -7.14 | $15.57 | 30800 |
| 2023-11-21 | -8.61 | $15.50 | 31600 |
| 2023-11-20 | -4.20 | $15.71 | 31500 |
| 2023-11-17 | -3.15 | $15.76 | 63509 |
| 2023-11-16 | -7.34 | $15.44 | 53328 |
| 2023-11-15 | -3.89 | $15.60 | 60918 |
| 2023-11-14 | 0.00 | $15.25 | 94300 |
| 2023-11-13 | -12.87 | $13.52 | 20500 |
| 2023-11-10 | -11.76 | $13.55 | 28339 |
| 2023-11-09 | -17.28 | $13.40 | 30100 |
| 2023-11-08 | -11.76 | $13.55 | 35726 |
| 2023-11-07 | -11.03 | $13.57 | 43247 |
| 2023-11-06 | -11.40 | $13.56 | 49704 |
| 2023-11-03 | -7.35 | $13.67 | 176900 |
| 2023-11-02 | -42.86 | $12.39 | 38800 |
| 2023-11-01 | -79.26 | $11.60 | 41630 |
| 2023-10-31 | -80.65 | $11.57 | 38600 |
| 2023-10-30 | -67.28 | $11.86 | 35500 |
| 2023-10-27 | -90.32 | $11.36 | 23902 |
| 2023-10-26 | -67.74 | $11.85 | 41000 |
| 2023-10-25 | -84.95 | $11.57 | 20005 |
| 2023-10-24 | -69.42 | $11.89 | 77500 |
| 2023-10-23 | -98.47 | $11.39 | 78900 |
| 2023-10-20 | -95.33 | $11.90 | 68744 |
| 2023-10-19 | -64.23 | $12.45 | 28412 |
| 2023-10-18 | -45.26 | $12.71 | 20500 |
| 2023-10-17 | -26.28 | $12.97 | 28720 |
| 2023-10-16 | -47.45 | $12.68 | 21300 |
| 2023-10-13 | -58.39 | $12.53 | 25717 |
| 2023-10-12 | -48.13 | $12.79 | 17000 |
| 2023-10-11 | -33.14 | $13.11 | 17014 |
| 2023-10-10 | -50.00 | $12.82 | 30020 |
| 2023-10-09 | -55.56 | $12.80 | 23900 |
| 2023-10-06 | -61.90 | $12.68 | 18300 |
| 2023-10-05 | -57.71 | $12.81 | 33705 |
| 2023-10-04 | -82.59 | $12.31 | 28800 |
| 2023-10-03 | -97.84 | $12.16 | 24645 |
| 2023-10-02 | -91.08 | $12.65 | 29700 |
| 2023-09-29 | -96.27 | $12.78 | 34722 |
| 2023-09-28 | -92.16 | $12.92 | 31400 |
| 2023-09-27 | -100.00 | $12.90 | 30500 |
| 2023-09-26 | -95.77 | $12.97 | 24100 |
| 2023-09-25 | -73.94 | $13.28 | 19803 |
| 2023-09-22 | -88.73 | $13.07 | 25429 |
| 2023-09-21 | -88.73 | $13.07 | 15310 |
| 2023-09-20 | -97.18 | $12.95 | 16900 |
| 2023-09-19 | -91.55 | $13.03 | 21240 |
| 2023-09-18 | -98.56 | $12.96 | 34600 |
| 2023-09-15 | -90.16 | $13.23 | 101032 |
| 2023-09-14 | -69.81 | $13.59 | 22003 |
| 2023-09-13 | -86.79 | $13.41 | 26800 |
| 2023-09-12 | -71.29 | $13.61 | 12500 |
| 2023-09-11 | -67.33 | $13.65 | 20500 |
| 2023-09-08 | -51.67 | $13.90 | 17600 |
| 2023-09-07 | -84.85 | $13.52 | 161109 |
| 2023-09-06 | -73.29 | $13.71 | 27606 |
| 2023-09-05 | -69.93 | $13.78 | 28721 |
| 2023-09-01 | -43.90 | $14.24 | 64600 |
| 2023-08-31 | -81.98 | $13.63 | 28123 |
| 2023-08-30 | -77.33 | $13.71 | 46827 |
| 2023-08-29 | -79.07 | $13.68 | 51406 |
| 2023-08-28 | -81.40 | $13.64 | 21423 |
| 2023-08-25 | -88.95 | $13.51 | 24400 |
| 2023-08-24 | -72.09 | $13.80 | 27700 |
| 2023-08-23 | -75.85 | $13.82 | 21312 |
| 2023-08-22 | -99.52 | $13.33 | 20600 |
| 2023-08-21 | -89.13 | $13.76 | 15941 |
| 2023-08-18 | -94.02 | $13.67 | 65500 |
| 2023-08-17 | -79.89 | $13.93 | 21200 |
| 2023-08-16 | -100.00 | $13.56 | 30006 |
| 2023-08-15 | -82.35 | $13.86 | 22600 |
| 2023-08-14 | -59.82 | $14.06 | 23718 |
| 2023-08-11 | -35.32 | $14.45 | 21731 |
| 2023-08-10 | -34.77 | $14.35 | 20211 |
| 2023-08-09 | -32.78 | $14.41 | 22614 |
| 2023-08-08 | -18.24 | $14.82 | 23639 |
| 2023-08-07 | -19.50 | $14.77 | 37200 |
| 2023-08-04 | -22.05 | $14.67 | 21800 |
| 2023-08-03 | -18.21 | $14.73 | 28900 |
| 2023-08-02 | -21.28 | $14.57 | 26013 |
| 2023-08-01 | -25.64 | $14.40 | 38100 |
| 2023-07-31 | -18.72 | $14.67 | 25308 |
| 2023-07-28 | -20.26 | $14.61 | 20543 |
| 2023-07-27 | -17.69 | $14.71 | 32231 |
| 2023-07-26 | -5.90 | $15.17 | 41200 |
| 2023-07-25 | -14.71 | $14.63 | 55900 |
| 2023-07-24 | -15.50 | $14.39 | 44408 |
| 2023-07-21 | -33.33 | $13.78 | 30308 |
| 2023-07-20 | -28.95 | $13.93 | 44001 |
| 2023-07-19 | 0.00 | $14.44 | 36400 |
| 2023-07-18 | -3.30 | $13.55 | 34747 |
| 2023-07-17 | -6.98 | $13.10 | 42400 |
| 2023-07-14 | -31.52 | $12.63 | 45514 |
| 2023-07-13 | -13.94 | $12.92 | 39015 |
| 2023-07-12 | -34.55 | $12.58 | 47800 |
| 2023-07-11 | -56.36 | $12.22 | 18631 |
| 2023-07-10 | -63.03 | $12.11 | 22200 |
| 2023-07-07 | -49.09 | $12.34 | 147100 |
| 2023-07-06 | -92.12 | $11.63 | 53908 |
| 2023-07-05 | -57.49 | $11.96 | 42817 |
| 2023-07-03 | -59.53 | $11.87 | 18309 |
| 2023-06-30 | -48.79 | $11.94 | 29427 |
| 2023-06-29 | -36.76 | $12.15 | 23532 |
| 2023-06-28 | -42.39 | $11.98 | 27300 |
| 2023-06-27 | -36.23 | $12.15 | 39837 |
| 2023-06-26 | -27.17 | $12.40 | 77600 |
| 2023-06-23 | -29.71 | $12.33 | 385212 |
| 2023-06-22 | -31.16 | $12.29 | 47734 |
| 2023-06-21 | -33.33 | $12.23 | 37236 |
| 2023-06-20 | -30.45 | $12.27 | 45200 |
| 2023-06-16 | -8.28 | $12.89 | 67900 |
| 2023-06-15 | -9.73 | $12.82 | 41100 |
| 2023-06-14 | -20.51 | $12.41 | 36028 |
| 2023-06-13 | -1.11 | $13.02 | 49000 |
| 2023-06-12 | -9.20 | $12.50 | 64809 |
| 2023-06-09 | -6.78 | $12.56 | 34900 |
| 2023-06-08 | -6.50 | $12.57 | 38300 |
| 2023-06-07 | 0.00 | $12.81 | 63400 |
| 2023-06-06 | -8.04 | $12.25 | 80800 |
| 2023-06-05 | -26.21 | $11.10 | 63815 |
| 2023-06-02 | -5.50 | $11.74 | 74400 |
| 2023-06-01 | -39.82 | $10.60 | 32600 |
| 2023-05-31 | -44.68 | $10.44 | 51000 |
| 2023-05-30 | -35.31 | $10.91 | 28431 |
| 2023-05-26 | -36.84 | $11.02 | 44144 |
| 2023-05-25 | -42.93 | $10.88 | 40000 |
| 2023-05-24 | -50.62 | $10.61 | 100514 |
| 2023-05-23 | -37.21 | $11.37 | 41100 |
| 2023-05-22 | -51.02 | $11.02 | 50807 |
| 2023-05-19 | -70.48 | $10.27 | 54900 |
| 2023-05-18 | -67.02 | $10.51 | 45573 |
| 2023-05-17 | -77.14 | $9.93 | 45650 |
| 2023-05-16 | -84.47 | $9.51 | 38800 |
| 2023-05-15 | -80.98 | $9.71 | 26104 |
| 2023-05-12 | -83.25 | $9.58 | 46529 |
| 2023-05-11 | -84.58 | $9.55 | 35100 |
| 2023-05-10 | -83.75 | $9.60 | 40103 |
| 2023-05-09 | -88.56 | $9.31 | 33205 |
| 2023-05-08 | -92.70 | $9.13 | 96835 |
| 2023-05-05 | -86.55 | $9.56 | 66011 |
| 2023-05-04 | -93.56 | $9.07 | 81202 |
| 2023-05-03 | -99.83 | $9.76 | 77700 |
| 2023-05-02 | -98.43 | $10.10 | 69024 |
| 2023-05-01 | -97.20 | $12.13 | 43200 |
| 2023-04-28 | -90.00 | $12.44 | 87748 |
| 2023-04-27 | -97.45 | $12.25 | 37101 |
| 2023-04-26 | -95.19 | $12.40 | 72913 |
| 2023-04-25 | -96.60 | $12.75 | 62000 |
| 2023-04-24 | -98.09 | $13.61 | 18540 |
| 2023-04-21 | -81.30 | $14.05 | 31830 |
| 2023-04-20 | -86.74 | $13.91 | 20000 |
| 2023-04-19 | -87.30 | $13.96 | 17000 |
| 2023-04-18 | -94.98 | $13.72 | 21600 |
| 2023-04-17 | -85.27 | $14.03 | 24500 |
| 2023-04-14 | -95.78 | $14.00 | 33700 |
| 2023-04-13 | -92.71 | $14.29 | 42200 |
| 2023-04-12 | -96.66 | $14.16 | 17300 |
| 2023-04-11 | -84.10 | $14.63 | 20917 |
| 2023-04-10 | -82.26 | $14.69 | 40509 |
| 2023-04-06 | -98.24 | $14.19 | 26100 |
| 2023-04-05 | -95.15 | $14.77 | 14921 |
| 2023-04-04 | -92.63 | $15.00 | 25225 |
| 2023-04-03 | -83.08 | $15.47 | 67444 |
| 2023-03-31 | -84.14 | $15.50 | 26500 |
| 2023-03-30 | -82.79 | $15.57 | 29250 |
| 2023-03-29 | -77.30 | $15.89 | 22450 |
| 2023-03-28 | -75.80 | $15.97 | 25938 |
| 2023-03-27 | -75.61 | $15.98 | 22100 |
| 2023-03-24 | -77.49 | $15.88 | 27800 |
| 2023-03-23 | -80.86 | $15.70 | 37100 |
| 2023-03-22 | -74.35 | $16.06 | 37643 |
| 2023-03-21 | -62.92 | $16.69 | 35300 |
| 2023-03-20 | -73.87 | $16.12 | 41600 |
| 2023-03-17 | -75.18 | $16.05 | 78200 |
| 2023-03-16 | -59.06 | $16.94 | 24100 |
| 2023-03-15 | -67.03 | $16.50 | 35000 |
| 2023-03-14 | -67.39 | $16.48 | 56000 |
| 2023-03-13 | -83.36 | $15.62 | 50600 |
| 2023-03-10 | -94.95 | $16.57 | 34400 |
| 2023-03-09 | -93.86 | $17.58 | 17505 |
| 2023-03-08 | -86.93 | $18.79 | 15009 |
| 2023-03-07 | -94.86 | $18.68 | 57300 |
| 2023-03-06 | -84.47 | $19.36 | 94514 |
| 2023-03-03 | -78.95 | $19.70 | 10539 |
| 2023-03-02 | -76.61 | $19.74 | 15100 |
| 2023-03-01 | -69.01 | $19.87 | 29047 |
| 2023-02-28 | -75.44 | $19.76 | 32900 |
| 2023-02-27 | -70.18 | $19.85 | 22607 |
| 2023-02-24 | -73.10 | $19.80 | 18347 |
| 2023-02-23 | -62.57 | $19.98 | 11609 |
| 2023-02-22 | -64.91 | $19.94 | 22700 |
| 2023-02-21 | -63.74 | $19.96 | 30300 |
| 2023-02-17 | -57.31 | $20.07 | 35844 |
| 2023-02-16 | -72.51 | $19.81 | 19500 |
| 2023-02-15 | -71.97 | $20.10 | 18300 |
| 2023-02-14 | -82.58 | $19.96 | 11300 |
| 2023-02-13 | -61.04 | $20.33 | 14743 |
| 2023-02-10 | -77.22 | $20.09 | 11900 |
| 2023-02-09 | -81.36 | $20.06 | 34407 |
| 2023-02-08 | -74.58 | $20.18 | 13100 |
| 2023-02-07 | -54.24 | $20.54 | 19100 |
| 2023-02-06 | -57.06 | $20.49 | 21700 |
| 2023-02-03 | -35.59 | $20.87 | 15040 |
| 2023-02-02 | -42.37 | $20.75 | 27435 |
| 2023-02-01 | -58.33 | $20.48 | 34000 |
| 2023-01-31 | -77.22 | $20.14 | 28381 |
| 2023-01-30 | -94.44 | $19.83 | 29806 |
| 2023-01-27 | -95.56 | $19.81 | 27108 |
| 2023-01-26 | -71.75 | $20.26 | 35800 |
| 2023-01-25 | -97.13 | $19.84 | 27900 |
| 2023-01-24 | -86.18 | $20.22 | 23800 |
| 2023-01-23 | -50.70 | $20.81 | 37029 |
| 2023-01-20 | -61.97 | $20.65 | 29943 |
| 2023-01-19 | -91.55 | $20.23 | 19600 |
| 2023-01-18 | -90.77 | $20.46 | 15000 |
| 2023-01-17 | -53.51 | $21.03 | 26846 |
| 2023-01-13 | -39.84 | $21.27 | 15300 |
| 2023-01-12 | -61.20 | $21.21 | 17100 |
| 2023-01-11 | -69.16 | $21.16 | 17721 |
| 2023-01-10 | -71.96 | $21.10 | 36900 |
| 2023-01-09 | -85.51 | $20.81 | 41100 |
| 2023-01-06 | -78.97 | $20.95 | 81537 |
| 2023-01-05 | -92.06 | $20.67 | 57000 |
| 2023-01-04 | -92.42 | $20.81 | 44634 |
| 2023-01-03 | -75.25 | $21.15 | 42407 |
| 2022-12-30 | -90.40 | $20.85 | 64814 |
| 2022-12-29 | -82.83 | $21.00 | 72442 |
| 2022-12-28 | -92.93 | $20.80 | 64600 |
| 2022-12-27 | -84.85 | $20.96 | 24011 |
| 2022-12-23 | -76.77 | $21.12 | 69200 |
| 2022-12-22 | -85.35 | $20.95 | 63316 |
| 2022-12-21 | -74.75 | $21.17 | 61200 |
| 2022-12-20 | -93.24 | $20.80 | 47645 |
| 2022-12-19 | -83.58 | $21.05 | 33000 |
| 2022-12-16 | -70.17 | $21.43 | 175442 |
| 2022-12-15 | -73.73 | $21.50 | 46200 |
| 2022-12-14 | -74.32 | $22.00 | 47700 |
| 2022-12-13 | -53.38 | $22.31 | 49938 |
| 2022-12-12 | -72.30 | $22.03 | 21416 |
| 2022-12-09 | -73.89 | $22.03 | 17800 |
| 2022-12-08 | -74.40 | $22.05 | 39939 |
| 2022-12-07 | -79.76 | $21.96 | 16527 |
| 2022-12-06 | -74.40 | $22.05 | 82926 |
| 2022-12-05 | -89.88 | $21.79 | 34929 |
| 2022-12-02 | -61.31 | $22.27 | 16607 |
| 2022-12-01 | -44.67 | $22.42 | 20132 |
| 2022-11-30 | -42.13 | $22.47 | 20713 |
| 2022-11-29 | -60.41 | $22.11 | 21831 |
| 2022-11-28 | -63.96 | $22.04 | 18100 |
| 2022-11-25 | -62.94 | $22.06 | 10637 |
| 2022-11-23 | -62.94 | $22.06 | 19000 |
| 2022-11-22 | -35.53 | $22.60 | 25000 |
| 2022-11-21 | -45.96 | $22.39 | 22700 |
| 2022-11-18 | -41.92 | $22.47 | 29500 |
| 2022-11-17 | -41.35 | $22.44 | 28540 |
| 2022-11-16 | -39.66 | $22.36 | 21800 |
| 2022-11-15 | -45.15 | $22.23 | 21700 |
| 2022-11-14 | -43.46 | $22.27 | 28133 |
| 2022-11-11 | -34.60 | $22.48 | 13300 |
| 2022-11-10 | -5.67 | $23.16 | 45334 |
| 2022-11-09 | -29.17 | $22.19 | 16105 |
| 2022-11-08 | -15.75 | $22.57 | 22500 |
| 2022-11-07 | -14.73 | $22.60 | 28500 |
| 2022-11-04 | -17.12 | $22.53 | 26134 |
| 2022-11-03 | -35.15 | $22.00 | 39500 |
| 2022-11-02 | -34.13 | $22.03 | 21800 |
| 2022-11-01 | -22.87 | $22.36 | 19300 |
| 2022-10-31 | -17.75 | $22.51 | 33400 |
| 2022-10-28 | -19.11 | $22.47 | 25623 |
| 2022-10-27 | -18.77 | $22.48 | 42400 |
| 2022-10-26 | -20.69 | $22.40 | 56334 |
| 2022-10-25 | -9.39 | $22.32 | 132632 |
| 2022-10-24 | -19.89 | $21.59 | 53811 |
| 2022-10-21 | -26.88 | $21.46 | 48623 |
| 2022-10-20 | -49.46 | $21.04 | 32317 |
| 2022-10-19 | -26.88 | $21.46 | 29842 |
| 2022-10-18 | -25.27 | $21.49 | 31841 |
| 2022-10-17 | -22.04 | $21.55 | 51200 |
| 2022-10-14 | -53.23 | $20.97 | 67700 |
| 2022-10-13 | -23.08 | $21.40 | 105300 |
| 2022-10-12 | -88.76 | $20.29 | 36338 |
| 2022-10-11 | -90.53 | $20.26 | 54800 |
| 2022-10-10 | -89.35 | $20.28 | 27933 |
| 2022-10-07 | -86.98 | $20.32 | 36718 |
| 2022-10-06 | -68.21 | $20.76 | 18115 |
| 2022-10-05 | -30.46 | $21.33 | 15602 |
| 2022-10-04 | -3.31 | $21.74 | 15100 |
| 2022-10-03 | -50.57 | $21.15 | 14000 |
| 2022-09-30 | -74.09 | $20.78 | 27911 |
| 2022-09-29 | -68.56 | $20.89 | 21545 |
| 2022-09-28 | -51.78 | $21.23 | 33700 |
| 2022-09-27 | -72.14 | $20.84 | 19200 |
| 2022-09-26 | -60.09 | $21.13 | 33100 |
| 2022-09-23 | -70.82 | $20.96 | 26800 |
| 2022-09-22 | -70.63 | $21.02 | 12920 |
| 2022-09-21 | -61.11 | $21.26 | 30926 |
| 2022-09-20 | -65.08 | $21.16 | 15444 |
| 2022-09-19 | -63.89 | $21.19 | 29447 |
| 2022-09-16 | -71.32 | $21.06 | 53223 |
| 2022-09-15 | -79.32 | $21.03 | 22000 |
| 2022-09-14 | -96.62 | $20.57 | 22235 |
| 2022-09-13 | -98.32 | $20.53 | 30700 |
| 2022-09-12 | -82.94 | $21.36 | 10109 |
| 2022-09-09 | -85.71 | $21.29 | 16603 |
| 2022-09-08 | -89.68 | $21.19 | 18743 |
| 2022-09-07 | -91.91 | $21.29 | 13100 |
| 2022-09-06 | -93.07 | $21.30 | 16303 |
| 2022-09-02 | -87.63 | $21.82 | 14803 |
| 2022-09-01 | -66.67 | $22.21 | 22807 |
| 2022-08-31 | -72.58 | $22.10 | 33031 |
| 2022-08-30 | -65.59 | $22.23 | 39608 |
| 2022-08-29 | -64.52 | $22.25 | 30900 |
| 2022-08-26 | -58.06 | $22.37 | 20300 |
| 2022-08-25 | -37.63 | $22.75 | 12800 |
| 2022-08-24 | -57.14 | $22.52 | 23500 |
| 2022-08-23 | -54.84 | $22.57 | 14300 |
| 2022-08-22 | -53.92 | $22.59 | 65700 |
| 2022-08-19 | -40.55 | $22.88 | 40020 |
| 2022-08-18 | -32.88 | $23.03 | 35300 |
| 2022-08-17 | -34.76 | $22.95 | 12301 |
| 2022-08-16 | -19.55 | $23.24 | 26401 |
| 2022-08-15 | -23.68 | $23.13 | 43811 |
| 2022-08-12 | -34.48 | $22.76 | 33200 |
| 2022-08-11 | -42.71 | $22.50 | 23747 |
| 2022-08-10 | -49.08 | $22.16 | 30400 |
| 2022-08-09 | -54.60 | $21.98 | 25320 |
| 2022-08-08 | -57.36 | $21.89 | 30600 |
| 2022-08-05 | -54.91 | $21.97 | 18234 |
| 2022-08-04 | -51.53 | $22.08 | 17419 |
| 2022-08-03 | -42.02 | $22.39 | 18943 |
| 2022-08-02 | -38.96 | $22.49 | 12100 |
| 2022-08-01 | -27.63 | $22.84 | 25900 |
| 2022-07-29 | -28.53 | $22.81 | 40400 |
| 2022-07-28 | -28.66 | $22.80 | 39117 |
| 2022-07-27 | -0.79 | $22.92 | 35100 |
| 2022-07-26 | -7.69 | $22.45 | 36600 |
| 2022-07-25 | -30.69 | $21.72 | 20711 |
| 2022-07-22 | -28.04 | $21.77 | 26200 |
| 2022-07-21 | -4.76 | $21.81 | 33400 |
| 2022-07-20 | -25.85 | $21.50 | 38840 |
| 2022-07-19 | -29.25 | $21.45 | 54500 |
| 2022-07-18 | -9.02 | $21.35 | 88000 |
| 2022-07-15 | -34.69 | $20.96 | 86700 |
| 2022-07-14 | -47.62 | $20.77 | 56000 |
| 2022-07-13 | -34.01 | $20.97 | 83400 |
| 2022-07-12 | -47.53 | $20.70 | 97126 |
| 2022-07-11 | -46.30 | $20.72 | 27815 |
| 2022-07-08 | -33.33 | $20.93 | 21031 |
| 2022-07-07 | -31.52 | $20.98 | 31600 |
| 2022-07-06 | -27.38 | $21.07 | 36935 |
| 2022-07-05 | -47.89 | $20.84 | 38400 |
| 2022-07-01 | -47.89 | $20.84 | 25400 |
| 2022-06-30 | -56.84 | $20.67 | 32200 |
| 2022-06-29 | -52.11 | $20.76 | 65200 |
| 2022-06-28 | -49.47 | $20.81 | 82100 |
| 2022-06-27 | -40.50 | $21.04 | 33200 |
| 2022-06-24 | -47.00 | $20.91 | 179100 |
| 2022-06-23 | -61.50 | $20.62 | 48546 |
| 2022-06-22 | -47.00 | $20.91 | 82100 |
| 2022-06-21 | -42.00 | $21.01 | 42527 |
| 2022-06-17 | -67.50 | $20.50 | 56300 |
| 2022-06-16 | -91.00 | $20.03 | 40100 |
| 2022-06-15 | -62.50 | $20.60 | 51100 |
| 2022-06-14 | -80.00 | $20.25 | 117100 |
| 2022-06-13 | -76.17 | $20.06 | 59000 |
| 2022-06-10 | -70.21 | $20.20 | 62627 |
| 2022-06-09 | -44.26 | $20.81 | 29400 |
| 2022-06-08 | -17.45 | $21.44 | 27500 |
| 2022-06-07 | -16.17 | $21.47 | 62300 |
| 2022-06-06 | -13.62 | $21.53 | 32935 |
| 2022-06-03 | -25.83 | $21.28 | 16700 |
| 2022-06-02 | -27.27 | $21.50 | 24700 |
| 2022-06-01 | -39.60 | $21.33 | 24700 |
| 2022-05-31 | -36.77 | $21.46 | 39600 |
| 2022-05-27 | -31.61 | $21.62 | 33915 |
| 2022-05-26 | -44.83 | $21.26 | 57416 |
| 2022-05-25 | -69.47 | $20.77 | 46100 |
| 2022-05-24 | -64.42 | $20.98 | 71700 |
| 2022-05-23 | -65.81 | $20.97 | 110621 |
| 2022-05-20 | -82.33 | $20.26 | 47800 |
| 2022-05-19 | -86.99 | $20.07 | 154501 |
| 2022-05-18 | -87.83 | $20.10 | 48000 |
| 2022-05-17 | -86.41 | $20.17 | 75400 |
| 2022-05-16 | -89.25 | $20.03 | 59907 |
| 2022-05-13 | -99.11 | $20.00 | 88520 |
| 2022-05-12 | -94.20 | $20.53 | 65508 |
| 2022-05-11 | -94.43 | $20.70 | 139709 |
| 2022-05-10 | -93.42 | $20.74 | 61900 |
| 2022-05-09 | -98.81 | $21.12 | 216500 |
| 2022-05-06 | -93.27 | $21.52 | 24234 |
| 2022-05-05 | -81.09 | $21.90 | 21800 |
| 2022-05-04 | -63.78 | $22.44 | 38700 |
| 2022-05-03 | -68.27 | $22.30 | 35818 |
| 2022-05-02 | -87.50 | $21.70 | 33000 |
| 2022-04-29 | -99.67 | $21.39 | 60314 |
| 2022-04-28 | -72.38 | $22.36 | 23000 |
| 2022-04-27 | -85.67 | $22.00 | 86936 |
| 2022-04-26 | -99.25 | $22.39 | 28042 |
| 2022-04-25 | -74.17 | $23.11 | 33938 |
| 2022-04-22 | -81.40 | $23.14 | 113900 |
| 2022-04-21 | -60.47 | $23.68 | 19429 |
| 2022-04-20 | -50.00 | $23.95 | 25300 |
| 2022-04-19 | -64.73 | $23.57 | 45207 |
| 2022-04-18 | -79.26 | $23.22 | 17700 |
| 2022-04-14 | -86.30 | $23.03 | 20200 |
| 2022-04-13 | -80.21 | $23.22 | 16400 |
| 2022-04-12 | -88.69 | $22.98 | 38400 |
| 2022-04-11 | -87.64 | $23.10 | 56409 |
| 2022-04-08 | -89.33 | $23.04 | 37146 |
| 2022-04-07 | -95.22 | $22.83 | 39148 |
| 2022-04-06 | -97.61 | $22.95 | 55000 |
| 2022-04-05 | -99.38 | $23.04 | 25200 |
| 2022-04-04 | -99.37 | $23.07 | 18135 |
| 2022-04-01 | -93.81 | $23.49 | 38304 |
| 2022-03-31 | -96.13 | $23.49 | 28210 |
| 2022-03-30 | -95.04 | $23.73 | 29243 |
| 2022-03-29 | -60.84 | $24.34 | 57500 |
| 2022-03-28 | -36.89 | $25.01 | 14600 |
| 2022-03-25 | -31.06 | $25.08 | 36700 |
| 2022-03-24 | -35.87 | $24.62 | 23137 |
| 2022-03-23 | -29.24 | $24.60 | 126011 |
| 2022-03-22 | -22.74 | $24.96 | 26000 |
| 2022-03-21 | -28.88 | $24.62 | 17100 |
| 2022-03-18 | -20.40 | $25.09 | 57500 |
| 2022-03-17 | -18.78 | $25.35 | 28937 |
| 2022-03-16 | -28.80 | $25.13 | 41600 |
| 2022-03-15 | -32.80 | $24.88 | 84637 |
| 2022-03-14 | -19.52 | $25.71 | 39300 |
| 2022-03-11 | -35.52 | $24.71 | 35336 |
| 2022-03-10 | -42.24 | $24.29 | 22912 |
| 2022-03-09 | -47.39 | $24.11 | 32924 |
| 2022-03-08 | -54.45 | $23.65 | 112104 |
| 2022-03-07 | -50.15 | $23.93 | 56038 |
| 2022-03-04 | -40.95 | $24.53 | 18549 |
| 2022-03-03 | -35.58 | $24.88 | 30900 |
| 2022-03-02 | -40.38 | $24.71 | 45509 |
| 2022-03-01 | -54.59 | $23.75 | 67021 |
| 2022-02-28 | -49.11 | $24.12 | 107100 |
| 2022-02-25 | -65.68 | $23.00 | 81100 |
| 2022-02-24 | -88.42 | $21.53 | 85239 |
| 2022-02-23 | -88.86 | $22.05 | 42544 |
| 2022-02-22 | -76.52 | $23.06 | 283209 |
| 2022-02-18 | -96.24 | $25.76 | 19605 |
| 2022-02-17 | -100.00 | $25.75 | 13500 |
| 2022-02-16 | -76.73 | $26.65 | 8400 |
| 2022-02-15 | -79.56 | $26.56 | 11524 |
| 2022-02-14 | -98.11 | $25.97 | 13600 |
| 2022-02-11 | -91.82 | $26.17 | 12900 |
| 2022-02-10 | -83.02 | $26.45 | 20300 |
| 2022-02-09 | -83.02 | $26.45 | 30900 |
| 2022-02-08 | -67.30 | $26.95 | 12300 |
| 2022-02-07 | -77.06 | $26.57 | 14600 |
| 2022-02-04 | -77.06 | $26.57 | 28700 |
| 2022-02-03 | -65.08 | $26.63 | 24000 |
| 2022-02-02 | -63.23 | $26.70 | 23900 |
| 2022-02-01 | -64.02 | $26.67 | 22311 |
| 2022-01-31 | -55.56 | $26.99 | 24334 |
| 2022-01-28 | -60.32 | $26.81 | 30042 |
| 2022-01-27 | -59.26 | $26.85 | 27846 |
| 2022-01-26 | -47.62 | $27.29 | 74800 |
| 2022-01-25 | -12.43 | $28.62 | 84300 |
| 2022-01-24 | -25.74 | $27.11 | 27800 |
| 2022-01-21 | -47.20 | $26.46 | 28600 |
| 2022-01-20 | -27.22 | $26.83 | 26400 |
| 2022-01-19 | -17.71 | $27.16 | 21328 |
| 2022-01-18 | -7.16 | $27.47 | 49500 |
| 2022-01-14 | -6.53 | $27.50 | 45414 |
| 2022-01-13 | 0.00 | $27.81 | 38709 |
| 2022-01-12 | -1.58 | $27.42 | 31300 |
| 2022-01-11 | -0.70 | $27.34 | 28609 |
| 2022-01-10 | -0.72 | $27.20 | 38642 |
| 2022-01-07 | -5.29 | $27.00 | 17400 |
| 2022-01-06 | -4.82 | $26.81 | 21047 |
| 2022-01-05 | -21.12 | $26.01 | 14242 |
| 2022-01-04 | -9.09 | $26.46 | 8700 |
| 2022-01-03 | -8.72 | $26.20 | 16100 |
| 2021-12-31 | -5.42 | $26.20 | 10513 |
| 2021-12-30 | -9.34 | $26.07 | 15500 |
| 2021-12-29 | -16.87 | $25.82 | 12500 |
| 2021-12-28 | -3.31 | $26.27 | 31200 |
| 2021-12-27 | -0.74 | $25.76 | 24914 |
| 2021-12-23 | -25.53 | $25.16 | 16701 |
| 2021-12-22 | -51.27 | $24.79 | 18503 |
| 2021-12-21 | -52.66 | $24.75 | 24200 |
| 2021-12-20 | -73.66 | $24.04 | 24800 |
| 2021-12-17 | -89.30 | $23.86 | 60257 |
| 2021-12-16 | -62.08 | $24.75 | 19215 |
| 2021-12-15 | -70.03 | $24.49 | 18900 |
| 2021-12-14 | -79.51 | $24.18 | 29497 |
| 2021-12-13 | -79.83 | $24.21 | 48925 |
| 2021-12-10 | -72.83 | $24.51 | 16208 |
| 2021-12-09 | -78.23 | $24.32 | 17500 |
| 2021-12-08 | -66.94 | $24.74 | 38300 |
| 2021-12-07 | -57.26 | $25.10 | 22000 |
| 2021-12-06 | -75.54 | $24.42 | 48638 |
| 2021-12-03 | -79.04 | $24.34 | 21718 |
| 2021-12-02 | -62.12 | $25.01 | 33500 |
| 2021-12-01 | -90.66 | $23.88 | 39100 |
| 2021-11-30 | -86.25 | $24.46 | 28500 |
| 2021-11-29 | -94.36 | $24.29 | 18900 |
| 2021-11-26 | -83.68 | $24.65 | 24530 |
| 2021-11-24 | -40.09 | $26.54 | 19137 |
| 2021-11-23 | -46.03 | $26.37 | 28500 |
| 2021-11-22 | -40.17 | $26.51 | 32030 |
| 2021-11-19 | -43.93 | $26.42 | 13729 |
| 2021-11-18 | -35.56 | $26.62 | 20732 |
| 2021-11-17 | -46.89 | $26.34 | 25114 |
| 2021-11-16 | -48.13 | $26.31 | 24474 |
| 2021-11-15 | -21.16 | $26.96 | 17400 |
| 2021-11-12 | -28.28 | $26.78 | 20622 |
| 2021-11-11 | -18.85 | $27.01 | 9908 |
| 2021-11-10 | -22.13 | $26.93 | 13300 |
| 2021-11-09 | -26.62 | $26.77 | 11200 |
| 2021-11-08 | -15.59 | $27.06 | 20200 |
| 2021-11-05 | -20.53 | $26.93 | 35249 |
| 2021-11-04 | -4.21 | $26.66 | 16900 |
| 2021-11-03 | -13.66 | $26.42 | 30908 |
| 2021-11-02 | -36.75 | $25.89 | 14132 |
| 2021-11-01 | -10.84 | $26.32 | 21000 |
| 2021-10-29 | -50.00 | $25.67 | 14100 |
| 2021-10-28 | -62.65 | $25.46 | 20004 |
| 2021-10-27 | -81.33 | $25.15 | 55705 |
| 2021-10-26 | -36.14 | $25.90 | 25635 |
| 2021-10-25 | -30.12 | $26.00 | 22900 |
| 2021-10-22 | -54.22 | $25.60 | 15300 |
| 2021-10-21 | -68.67 | $25.36 | 31200 |
| 2021-10-20 | -45.78 | $25.47 | 33848 |
| 2021-10-19 | -32.89 | $25.51 | 20217 |
| 2021-10-18 | -38.54 | $25.34 | 18500 |
| 2021-10-15 | -23.53 | $25.70 | 53848 |
| 2021-10-14 | -6.32 | $25.77 | 46930 |
| 2021-10-13 | -16.49 | $25.48 | 27641 |
| 2021-10-12 | -16.14 | $25.49 | 19825 |
| 2021-10-11 | -20.35 | $25.37 | 18700 |
| 2021-10-08 | -12.98 | $25.58 | 21000 |
| 2021-10-07 | -9.47 | $25.68 | 27023 |
| 2021-10-06 | -8.07 | $25.72 | 30100 |
| 2021-10-05 | -22.11 | $25.32 | 27400 |
| 2021-10-04 | -24.56 | $25.25 | 30700 |
| 2021-10-01 | -17.89 | $25.44 | 31600 |
| 2021-09-30 | -25.96 | $25.21 | 26606 |
| 2021-09-29 | -15.09 | $25.52 | 13828 |
| 2021-09-28 | -29.82 | $25.10 | 31500 |
| 2021-09-27 | -10.18 | $25.66 | 39600 |
| 2021-09-24 | -23.40 | $25.13 | 19300 |
| 2021-09-23 | -35.47 | $24.81 | 21836 |
| 2021-09-22 | -60.38 | $24.15 | 18648 |
| 2021-09-21 | -74.72 | $23.77 | 14500 |
| 2021-09-20 | -75.18 | $23.78 | 31622 |
| 2021-09-17 | -98.86 | $24.10 | 85103 |
| 2021-09-16 | -78.95 | $24.49 | 24300 |
| 2021-09-15 | -54.39 | $24.91 | 39200 |
| 2021-09-14 | -76.02 | $24.54 | 28500 |
| 2021-09-13 | -81.87 | $24.44 | 30316 |
| 2021-09-10 | -84.80 | $24.39 | 23000 |
| 2021-09-09 | -75.44 | $24.55 | 21900 |
| 2021-09-08 | -63.74 | $24.75 | 27300 |
| 2021-09-07 | -62.57 | $24.77 | 56300 |
| 2021-09-03 | -30.99 | $25.31 | 22521 |
| 2021-09-02 | -15.79 | $25.57 | 37548 |
| 2021-09-01 | -10.85 | $25.61 | 28127 |
| 2021-08-31 | -4.55 | $25.74 | 285149 |
| 2021-08-30 | -26.36 | $25.26 | 29300 |
| 2021-08-27 | -21.82 | $25.36 | 36924 |
| 2021-08-26 | -67.73 | $24.35 | 29505 |
| 2021-08-25 | -36.36 | $25.04 | 13200 |
| 2021-08-24 | -33.86 | $24.99 | 16619 |
| 2021-08-23 | -29.08 | $25.11 | 27607 |
| 2021-08-20 | -6.48 | $25.64 | 38400 |
| 2021-08-19 | -13.45 | $25.43 | 30900 |
| 2021-08-18 | -8.36 | $25.57 | 63319 |
| 2021-08-17 | -10.08 | $25.19 | 85227 |
| 2021-08-16 | -3.72 | $25.34 | 18700 |
| 2021-08-13 | -5.57 | $25.27 | 30309 |
| 2021-08-12 | -4.21 | $25.29 | 21800 |
| 2021-08-11 | 0.00 | $25.41 | 13600 |
| 2021-08-10 | -3.75 | $25.13 | 33600 |
| 2021-08-09 | -7.20 | $25.01 | 23112 |
| 2021-08-06 | -9.28 | $24.71 | 25100 |
| 2021-08-05 | -15.14 | $24.41 | 14307 |
| 2021-08-04 | -38.99 | $23.89 | 30400 |
| 2021-08-03 | -23.39 | $24.23 | 16500 |
| 2021-08-02 | -43.58 | $23.79 | 19500 |
| 2021-07-30 | -37.16 | $23.93 | 21900 |
| 2021-07-29 | -14.01 | $24.34 | 35900 |
| 2021-07-28 | -37.68 | $23.85 | 95321 |
| 2021-07-27 | -47.21 | $23.79 | 16417 |
| 2021-07-26 | -50.90 | $23.93 | 11500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.64
2026-07-22
Close Price
$26.45
Vol: 240300Average Directional Index - Detailed Analysis
Minimum
6.20
Average
20.01
Maximum
52.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.64 | $26.45 | 240300 |
| 2026-07-21 | 20.60 | $26.63 | 326831 |
| 2026-07-20 | 21.52 | $26.74 | 177406 |
| 2026-07-17 | 21.87 | $27.06 | 363700 |
| 2026-07-16 | 21.86 | $27.90 | 182300 |
| 2026-07-15 | 21.56 | $27.26 | 216300 |
| 2026-07-14 | 21.73 | $27.09 | 230745 |
| 2026-07-13 | 21.44 | $27.26 | 227074 |
| 2026-07-10 | 21.45 | $26.85 | 138100 |
| 2026-07-09 | 21.72 | $26.68 | 191302 |
| 2026-07-08 | 22.24 | $26.21 | 186761 |
| 2026-07-07 | 22.92 | $26.59 | 196800 |
| 2026-07-06 | 23.22 | $27.28 | 202100 |
| 2026-07-02 | 23.53 | $27.13 | 187900 |
| 2026-07-01 | 22.95 | $27.92 | 271000 |
| 2026-06-30 | 21.95 | $27.42 | 203300 |
| 2026-06-29 | 21.22 | $27.34 | 301800 |
| 2026-06-26 | 20.52 | $27.05 | 754315 |
| 2026-06-25 | 19.82 | $26.55 | 156300 |
| 2026-06-24 | 19.47 | $26.61 | 352900 |
| 2026-06-23 | 19.13 | $25.85 | 283825 |
| 2026-06-22 | 19.44 | $25.50 | 275308 |
| 2026-06-18 | 19.75 | $25.48 | 283800 |
| 2026-06-17 | 19.58 | $24.96 | 229240 |
| 2026-06-16 | 19.39 | $25.71 | 522300 |
| 2026-06-15 | 17.97 | $25.00 | 340107 |
| 2026-06-12 | 17.00 | $24.74 | 178800 |
| 2026-06-11 | 16.32 | $24.50 | 142700 |
| 2026-06-10 | 15.85 | $24.50 | 292600 |
| 2026-06-09 | 15.29 | $24.50 | 207632 |
| 2026-06-08 | 14.62 | $24.25 | 240018 |
| 2026-06-05 | 14.21 | $24.00 | 376200 |
| 2026-06-04 | 13.92 | $23.98 | 154014 |
| 2026-06-03 | 13.80 | $23.52 | 79848 |
| 2026-06-02 | 13.95 | $23.99 | 108429 |
| 2026-06-01 | 13.91 | $23.80 | 114700 |
| 2026-05-29 | 13.88 | $23.92 | 50817 |
| 2026-05-28 | 13.91 | $23.77 | 74342 |
| 2026-05-27 | 14.36 | $23.85 | 68234 |
| 2026-05-26 | 14.51 | $23.90 | 146900 |
| 2026-05-22 | 14.51 | $23.76 | 90600 |
| 2026-05-21 | 14.72 | $23.76 | 48236 |
| 2026-05-20 | 15.14 | $23.62 | 49000 |
| 2026-05-19 | 15.59 | $23.32 | 46948 |
| 2026-05-18 | 16.37 | $23.32 | 34700 |
| 2026-05-15 | 17.18 | $22.93 | 48720 |
| 2026-05-14 | 17.80 | $23.35 | 42605 |
| 2026-05-13 | 18.55 | $23.24 | 55336 |
| 2026-05-12 | 19.35 | $23.55 | 85712 |
| 2026-05-11 | 20.19 | $23.53 | 73741 |
| 2026-05-08 | 20.73 | $24.05 | 47000 |
| 2026-05-07 | 20.82 | $24.19 | 93802 |
| 2026-05-06 | 20.47 | $24.30 | 68406 |
| 2026-05-05 | 20.07 | $24.14 | 40400 |
| 2026-05-04 | 19.82 | $23.89 | 125232 |
| 2026-05-01 | 19.57 | $24.24 | 289742 |
| 2026-04-30 | 19.30 | $24.12 | 204200 |
| 2026-04-29 | 19.19 | $23.87 | 90200 |
| 2026-04-28 | 18.95 | $24.32 | 81030 |
| 2026-04-27 | 18.22 | $24.09 | 63637 |
| 2026-04-24 | 17.75 | $23.63 | 76040 |
| 2026-04-23 | 17.30 | $24.00 | 85300 |
| 2026-04-22 | 16.00 | $24.13 | 111900 |
| 2026-04-21 | 14.59 | $24.18 | 167895 |
| 2026-04-20 | 13.11 | $22.93 | 55597 |
| 2026-04-17 | 12.71 | $22.87 | 62300 |
| 2026-04-16 | 12.29 | $22.29 | 49636 |
| 2026-04-15 | 12.57 | $22.32 | 27600 |
| 2026-04-14 | 12.83 | $22.63 | 36100 |
| 2026-04-13 | 13.10 | $22.61 | 31128 |
| 2026-04-10 | 12.39 | $22.63 | 57715 |
| 2026-04-09 | 11.64 | $22.75 | 170700 |
| 2026-04-08 | 10.86 | $22.30 | 136224 |
| 2026-04-07 | 10.34 | $21.88 | 43120 |
| 2026-04-06 | 10.30 | $21.85 | 27843 |
| 2026-04-02 | 10.31 | $21.67 | 46700 |
| 2026-04-01 | 10.67 | $21.55 | 35047 |
| 2026-03-31 | 10.94 | $21.37 | 40000 |
| 2026-03-30 | 11.43 | $21.28 | 66500 |
| 2026-03-27 | 11.90 | $20.88 | 52600 |
| 2026-03-26 | 11.97 | $21.15 | 64735 |
| 2026-03-25 | 12.24 | $21.15 | 38744 |
| 2026-03-24 | 12.64 | $21.16 | 45101 |
| 2026-03-23 | 13.06 | $21.22 | 54900 |
| 2026-03-20 | 13.52 | $20.43 | 126000 |
| 2026-03-19 | 13.19 | $20.72 | 135256 |
| 2026-03-18 | 12.78 | $20.48 | 47905 |
| 2026-03-17 | 12.43 | $20.91 | 43400 |
| 2026-03-16 | 12.40 | $20.99 | 26523 |
| 2026-03-13 | 12.49 | $20.93 | 88800 |
| 2026-03-12 | 12.29 | $20.84 | 43719 |
| 2026-03-11 | 11.99 | $20.89 | 53715 |
| 2026-03-10 | 12.05 | $21.14 | 47400 |
| 2026-03-09 | 12.32 | $21.08 | 84100 |
| 2026-03-06 | 12.10 | $21.38 | 105400 |
| 2026-03-05 | 12.19 | $21.77 | 112623 |
| 2026-03-04 | 12.62 | $22.20 | 110100 |
| 2026-03-03 | 12.77 | $21.63 | 84035 |
| 2026-03-02 | 13.31 | $21.77 | 76744 |
| 2026-02-27 | 13.92 | $21.50 | 116700 |
| 2026-02-26 | 14.59 | $22.22 | 73438 |
| 2026-02-25 | 14.52 | $22.43 | 85940 |
| 2026-02-24 | 14.48 | $21.90 | 103233 |
| 2026-02-23 | 14.67 | $21.95 | 103123 |
| 2026-02-20 | 14.79 | $22.20 | 26044 |
| 2026-02-19 | 14.45 | $22.06 | 53522 |
| 2026-02-18 | 14.19 | $22.09 | 84849 |
| 2026-02-17 | 13.82 | $22.15 | 50200 |
| 2026-02-13 | 13.70 | $22.33 | 32500 |
| 2026-02-12 | 13.57 | $22.29 | 59600 |
| 2026-02-11 | 13.48 | $22.00 | 64725 |
| 2026-02-10 | 13.47 | $22.06 | 79201 |
| 2026-02-09 | 13.46 | $22.01 | 61844 |
| 2026-02-06 | 13.46 | $22.06 | 104100 |
| 2026-02-05 | 13.49 | $21.72 | 74774 |
| 2026-02-04 | 13.71 | $21.76 | 60620 |
| 2026-02-03 | 13.95 | $21.50 | 57100 |
| 2026-02-02 | 14.43 | $21.34 | 55930 |
| 2026-01-30 | 15.12 | $20.74 | 69343 |
| 2026-01-29 | 15.40 | $20.53 | 44625 |
| 2026-01-28 | 15.62 | $20.35 | 71300 |
| 2026-01-27 | 15.95 | $21.41 | 83616 |
| 2026-01-26 | 16.46 | $21.57 | 62341 |
| 2026-01-23 | 17.16 | $21.42 | 39248 |
| 2026-01-22 | 17.83 | $22.21 | 51300 |
| 2026-01-21 | 17.91 | $22.33 | 108900 |
| 2026-01-20 | 18.07 | $21.24 | 74700 |
| 2026-01-16 | 19.00 | $21.56 | 47700 |
| 2026-01-15 | 19.59 | $21.86 | 88636 |
| 2026-01-14 | 20.21 | $21.53 | 64200 |
| 2026-01-13 | 21.07 | $21.35 | 30000 |
| 2026-01-12 | 21.49 | $21.21 | 27600 |
| 2026-01-09 | 22.24 | $20.98 | 23800 |
| 2026-01-08 | 22.79 | $21.15 | 42100 |
| 2026-01-07 | 23.38 | $20.61 | 23227 |
| 2026-01-06 | 24.30 | $20.83 | 51000 |
| 2026-01-05 | 25.57 | $20.95 | 30256 |
| 2026-01-02 | 26.90 | $20.48 | 79600 |
| 2025-12-31 | 27.85 | $20.64 | 31500 |
| 2025-12-30 | 29.04 | $20.81 | 38400 |
| 2025-12-29 | 29.97 | $21.00 | 21103 |
| 2025-12-26 | 30.69 | $21.08 | 19700 |
| 2025-12-24 | 31.42 | $21.29 | 20900 |
| 2025-12-23 | 31.86 | $21.46 | 39100 |
| 2025-12-22 | 32.22 | $21.63 | 62300 |
| 2025-12-19 | 32.31 | $21.70 | 172603 |
| 2025-12-18 | 32.30 | $22.35 | 73900 |
| 2025-12-17 | 30.88 | $22.22 | 32800 |
| 2025-12-16 | 29.44 | $22.22 | 54832 |
| 2025-12-15 | 27.94 | $22.28 | 49000 |
| 2025-12-12 | 26.40 | $22.05 | 58700 |
| 2025-12-11 | 24.84 | $22.18 | 60800 |
| 2025-12-10 | 23.21 | $21.93 | 120935 |
| 2025-12-09 | 21.61 | $21.19 | 24929 |
| 2025-12-08 | 20.28 | $21.17 | 63122 |
| 2025-12-05 | 18.88 | $21.37 | 62000 |
| 2025-12-04 | 17.55 | $21.24 | 62400 |
| 2025-12-03 | 16.16 | $21.07 | 74300 |
| 2025-12-02 | 14.87 | $20.19 | 42333 |
| 2025-12-01 | 14.00 | $20.31 | 49804 |
| 2025-11-28 | 13.19 | $19.81 | 25013 |
| 2025-11-26 | 12.52 | $20.04 | 49400 |
| 2025-11-25 | 11.85 | $19.95 | 54149 |
| 2025-11-24 | 11.15 | $19.47 | 74200 |
| 2025-11-21 | 10.93 | $19.63 | 88914 |
| 2025-11-20 | 10.71 | $18.99 | 54502 |
| 2025-11-19 | 11.00 | $18.92 | 47706 |
| 2025-11-18 | 11.50 | $18.61 | 32241 |
| 2025-11-17 | 11.92 | $18.74 | 41245 |
| 2025-11-14 | 12.53 | $19.26 | 31500 |
| 2025-11-13 | 13.13 | $19.32 | 81944 |
| 2025-11-12 | 13.35 | $19.29 | 26508 |
| 2025-11-11 | 13.69 | $19.33 | 32900 |
| 2025-11-10 | 14.03 | $19.37 | 51447 |
| 2025-11-07 | 14.38 | $19.05 | 50100 |
| 2025-11-06 | 15.09 | $18.88 | 39905 |
| 2025-11-05 | 15.80 | $18.97 | 24011 |
| 2025-11-04 | 16.55 | $18.70 | 52600 |
| 2025-11-03 | 17.34 | $18.87 | 31916 |
| 2025-10-31 | 18.15 | $18.63 | 40900 |
| 2025-10-30 | 19.04 | $18.98 | 129138 |
| 2025-10-29 | 19.49 | $19.16 | 47800 |
| 2025-10-28 | 19.99 | $19.39 | 34000 |
| 2025-10-27 | 20.46 | $19.53 | 50326 |
| 2025-10-24 | 20.46 | $19.40 | 41900 |
| 2025-10-23 | 20.47 | $18.98 | 75100 |
| 2025-10-22 | 21.01 | $19.05 | 69818 |
| 2025-10-21 | 21.49 | $18.80 | 84082 |
| 2025-10-20 | 21.99 | $17.61 | 42047 |
| 2025-10-17 | 22.79 | $17.03 | 72316 |
| 2025-10-16 | 22.95 | $16.83 | 38341 |
| 2025-10-15 | 23.11 | $17.86 | 20300 |
| 2025-10-14 | 24.07 | $18.04 | 30603 |
| 2025-10-13 | 24.24 | $17.39 | 35400 |
| 2025-10-10 | 23.47 | $17.27 | 41400 |
| 2025-10-09 | 22.73 | $17.79 | 34018 |
| 2025-10-08 | 22.34 | $18.12 | 18300 |
| 2025-10-07 | 22.23 | $18.21 | 26103 |
| 2025-10-06 | 22.19 | $18.39 | 36700 |
| 2025-10-03 | 22.14 | $18.49 | 41220 |
| 2025-10-02 | 21.91 | $18.22 | 33200 |
| 2025-10-01 | 20.96 | $18.32 | 28007 |
| 2025-09-30 | 20.23 | $18.76 | 33508 |
| 2025-09-29 | 19.47 | $18.66 | 20400 |
| 2025-09-26 | 19.00 | $19.06 | 21800 |
| 2025-09-25 | 18.85 | $19.07 | 21112 |
| 2025-09-24 | 18.75 | $19.32 | 38614 |
| 2025-09-23 | 18.89 | $19.29 | 37900 |
| 2025-09-22 | 19.04 | $19.46 | 44719 |
| 2025-09-19 | 18.97 | $19.45 | 129102 |
| 2025-09-18 | 19.26 | $19.96 | 68011 |
| 2025-09-17 | 19.55 | $18.97 | 43800 |
| 2025-09-16 | 19.54 | $19.22 | 43746 |
| 2025-09-15 | 18.99 | $19.24 | 23800 |
| 2025-09-12 | 18.52 | $19.27 | 30046 |
| 2025-09-11 | 18.03 | $19.62 | 57500 |
| 2025-09-10 | 17.51 | $19.29 | 24900 |
| 2025-09-09 | 17.30 | $19.60 | 28100 |
| 2025-09-08 | 17.30 | $19.91 | 34100 |
| 2025-09-05 | 17.29 | $19.91 | 43800 |
| 2025-09-04 | 17.31 | $19.99 | 38000 |
| 2025-09-03 | 17.64 | $19.90 | 42948 |
| 2025-09-02 | 17.92 | $19.97 | 52600 |
| 2025-08-29 | 18.02 | $20.23 | 40300 |
| 2025-08-28 | 17.89 | $20.57 | 60944 |
| 2025-08-27 | 17.27 | $20.51 | 43000 |
| 2025-08-26 | 16.52 | $20.49 | 40101 |
| 2025-08-25 | 15.72 | $20.44 | 29300 |
| 2025-08-22 | 14.92 | $20.48 | 94215 |
| 2025-08-21 | 14.08 | $19.49 | 38400 |
| 2025-08-20 | 14.14 | $19.49 | 38317 |
| 2025-08-19 | 14.02 | $19.56 | 43300 |
| 2025-08-18 | 13.94 | $19.44 | 20805 |
| 2025-08-15 | 13.95 | $19.35 | 92000 |
| 2025-08-14 | 13.96 | $19.76 | 30148 |
| 2025-08-13 | 13.51 | $19.85 | 55013 |
| 2025-08-12 | 13.01 | $19.52 | 71545 |
| 2025-08-11 | 12.75 | $18.53 | 43314 |
| 2025-08-08 | 13.18 | $18.43 | 55700 |
| 2025-08-07 | 13.64 | $18.21 | 80600 |
| 2025-08-06 | 14.11 | $18.61 | 87400 |
| 2025-08-05 | 14.20 | $18.94 | 112129 |
| 2025-08-04 | 14.30 | $18.24 | 120200 |
| 2025-08-01 | 15.00 | $17.94 | 75749 |
| 2025-07-31 | 15.51 | $18.11 | 79500 |
| 2025-07-30 | 16.17 | $18.50 | 101700 |
| 2025-07-29 | 16.54 | $18.81 | 108300 |
| 2025-07-28 | 16.41 | $18.91 | 198100 |
| 2025-07-25 | 16.44 | $18.95 | 160500 |
| 2025-07-24 | 16.29 | $19.10 | 110500 |
| 2025-07-23 | 15.76 | $19.40 | 161400 |
| 2025-07-22 | 15.20 | $18.97 | 262714 |
| 2025-07-21 | 14.61 | $18.25 | 89862 |
| 2025-07-18 | 15.15 | $18.26 | 93502 |
| 2025-07-17 | 15.71 | $18.36 | 117914 |
| 2025-07-16 | 16.51 | $18.17 | 62000 |
| 2025-07-15 | 17.25 | $18.00 | 91200 |
| 2025-07-14 | 18.09 | $18.75 | 57900 |
| 2025-07-11 | 18.24 | $18.50 | 51800 |
| 2025-07-10 | 18.39 | $18.86 | 100310 |
| 2025-07-09 | 17.72 | $18.78 | 65849 |
| 2025-07-08 | 17.05 | $18.70 | 95932 |
| 2025-07-07 | 16.45 | $18.31 | 78400 |
| 2025-07-03 | 15.67 | $18.50 | 42609 |
| 2025-07-02 | 14.59 | $18.35 | 144000 |
| 2025-07-01 | 13.64 | $17.82 | 161900 |
| 2025-06-30 | 12.95 | $17.21 | 94700 |
| 2025-06-27 | 12.73 | $17.24 | 125100 |
| 2025-06-26 | 12.44 | $17.29 | 33600 |
| 2025-06-25 | 12.25 | $16.88 | 44900 |
| 2025-06-24 | 12.22 | $17.08 | 54230 |
| 2025-06-23 | 12.19 | $16.90 | 59500 |
| 2025-06-20 | 12.42 | $16.48 | 114604 |
| 2025-06-18 | 12.92 | $16.16 | 33642 |
| 2025-06-17 | 13.44 | $16.02 | 39600 |
| 2025-06-16 | 13.90 | $16.28 | 101200 |
| 2025-06-13 | 14.58 | $16.49 | 45300 |
| 2025-06-12 | 15.07 | $17.15 | 32400 |
| 2025-06-11 | 14.80 | $17.39 | 56523 |
| 2025-06-10 | 14.16 | $17.64 | 58007 |
| 2025-06-09 | 13.53 | $17.38 | 41900 |
| 2025-06-06 | 12.99 | $17.07 | 61513 |
| 2025-06-05 | 12.83 | $16.57 | 40900 |
| 2025-06-04 | 12.96 | $16.82 | 32604 |
| 2025-06-03 | 12.93 | $16.91 | 19700 |
| 2025-06-02 | 12.89 | $16.67 | 29914 |
| 2025-05-30 | 12.94 | $16.98 | 41844 |
| 2025-05-29 | 12.99 | $16.42 | 16500 |
| 2025-05-28 | 13.55 | $16.29 | 28642 |
| 2025-05-27 | 14.15 | $16.70 | 39634 |
| 2025-05-23 | 14.79 | $16.13 | 41800 |
| 2025-05-22 | 15.09 | $16.31 | 46600 |
| 2025-05-21 | 15.50 | $16.47 | 51600 |
| 2025-05-20 | 16.22 | $17.15 | 32540 |
| 2025-05-19 | 16.51 | $17.15 | 60300 |
| 2025-05-16 | 16.82 | $17.00 | 36907 |
| 2025-05-15 | 16.82 | $17.11 | 21401 |
| 2025-05-14 | 16.83 | $17.06 | 37615 |
| 2025-05-13 | 16.78 | $16.95 | 30700 |
| 2025-05-12 | 16.95 | $16.77 | 49100 |
| 2025-05-09 | 17.25 | $15.89 | 11700 |
| 2025-05-08 | 18.04 | $16.07 | 27848 |
| 2025-05-07 | 18.98 | $15.82 | 25700 |
| 2025-05-06 | 19.62 | $15.75 | 26200 |
| 2025-05-05 | 20.06 | $15.77 | 87700 |
| 2025-05-02 | 21.04 | $15.84 | 25010 |
| 2025-05-01 | 21.51 | $15.18 | 30805 |
| 2025-04-30 | 21.42 | $15.58 | 33436 |
| 2025-04-29 | 21.32 | $15.94 | 41501 |
| 2025-04-28 | 21.33 | $15.65 | 27648 |
| 2025-04-25 | 21.61 | $15.82 | 21941 |
| 2025-04-24 | 22.22 | $15.88 | 40900 |
| 2025-04-23 | 22.89 | $15.77 | 24829 |
| 2025-04-22 | 23.63 | $15.62 | 21228 |
| 2025-04-21 | 24.11 | $14.98 | 26424 |
| 2025-04-17 | 23.92 | $15.08 | 22723 |
| 2025-04-16 | 24.24 | $15.36 | 27810 |
| 2025-04-15 | 24.58 | $15.28 | 27700 |
| 2025-04-14 | 24.94 | $15.27 | 27500 |
| 2025-04-11 | 25.26 | $15.34 | 26423 |
| 2025-04-10 | 26.09 | $15.45 | 37500 |
| 2025-04-09 | 27.01 | $16.04 | 42110 |
| 2025-04-08 | 27.97 | $15.21 | 35331 |
| 2025-04-07 | 28.19 | $15.40 | 43318 |
| 2025-04-04 | 28.41 | $15.63 | 72823 |
| 2025-04-03 | 27.64 | $15.48 | 48203 |
| 2025-04-02 | 27.34 | $16.55 | 22114 |
| 2025-04-01 | 27.54 | $16.50 | 27200 |
| 2025-03-31 | 27.97 | $16.50 | 22828 |
| 2025-03-28 | 28.23 | $16.64 | 36211 |
| 2025-03-27 | 28.51 | $16.99 | 27239 |
| 2025-03-26 | 29.18 | $16.99 | 25900 |
| 2025-03-25 | 30.02 | $16.66 | 25303 |
| 2025-03-24 | 30.32 | $17.06 | 21045 |
| 2025-03-21 | 30.42 | $16.65 | 109400 |
| 2025-03-20 | 30.53 | $17.07 | 15744 |
| 2025-03-19 | 31.16 | $17.36 | 20900 |
| 2025-03-18 | 31.92 | $17.09 | 25500 |
| 2025-03-17 | 32.12 | $17.02 | 27138 |
| 2025-03-14 | 32.29 | $16.95 | 24400 |
| 2025-03-13 | 32.34 | $16.81 | 19004 |
| 2025-03-12 | 32.39 | $16.93 | 26100 |
| 2025-03-11 | 32.45 | $16.79 | 47314 |
| 2025-03-10 | 32.80 | $16.90 | 39711 |
| 2025-03-07 | 33.27 | $17.40 | 23812 |
| 2025-03-06 | 33.94 | $17.43 | 26900 |
| 2025-03-05 | 34.64 | $17.50 | 50900 |
| 2025-03-04 | 35.54 | $17.43 | 48220 |
| 2025-03-03 | 35.31 | $17.43 | 24401 |
| 2025-02-28 | 35.21 | $17.71 | 16900 |
| 2025-02-27 | 35.34 | $17.50 | 18900 |
| 2025-02-26 | 35.48 | $17.58 | 25403 |
| 2025-02-25 | 35.63 | $17.46 | 39933 |
| 2025-02-24 | 35.69 | $17.10 | 36900 |
| 2025-02-21 | 35.75 | $17.25 | 42825 |
| 2025-02-20 | 35.88 | $17.45 | 23400 |
| 2025-02-19 | 35.24 | $17.65 | 16741 |
| 2025-02-18 | 34.61 | $17.68 | 21206 |
| 2025-02-14 | 34.11 | $17.69 | 44900 |
| 2025-02-13 | 33.59 | $17.62 | 54349 |
| 2025-02-12 | 33.04 | $17.93 | 23737 |
| 2025-02-11 | 32.70 | $18.47 | 22300 |
| 2025-02-10 | 32.43 | $18.26 | 31425 |
| 2025-02-07 | 32.16 | $18.57 | 35100 |
| 2025-02-06 | 31.98 | $18.94 | 34900 |
| 2025-02-05 | 31.60 | $18.66 | 44223 |
| 2025-02-04 | 31.28 | $18.55 | 38200 |
| 2025-02-03 | 30.40 | $18.53 | 84119 |
| 2025-01-31 | 29.72 | $18.81 | 77306 |
| 2025-01-30 | 29.23 | $19.38 | 50247 |
| 2025-01-29 | 29.10 | $19.47 | 141804 |
| 2025-01-28 | 28.74 | $19.40 | 50345 |
| 2025-01-27 | 28.83 | $19.61 | 106919 |
| 2025-01-24 | 28.93 | $19.55 | 118200 |
| 2025-01-23 | 28.99 | $19.80 | 34730 |
| 2025-01-22 | 29.46 | $20.09 | 46300 |
| 2025-01-21 | 30.27 | $20.50 | 45246 |
| 2025-01-17 | 31.20 | $20.09 | 26100 |
| 2025-01-16 | 31.65 | $20.06 | 43100 |
| 2025-01-15 | 31.86 | $19.97 | 26536 |
| 2025-01-14 | 32.09 | $19.34 | 25229 |
| 2025-01-13 | 31.10 | $18.94 | 28600 |
| 2025-01-10 | 29.50 | $18.73 | 44800 |
| 2025-01-08 | 27.85 | $19.94 | 36100 |
| 2025-01-07 | 26.57 | $19.81 | 75300 |
| 2025-01-06 | 25.35 | $20.15 | 31400 |
| 2025-01-03 | 24.23 | $20.35 | 22200 |
| 2025-01-02 | 22.92 | $20.15 | 30001 |
| 2024-12-31 | 21.63 | $20.49 | 48632 |
| 2024-12-30 | 20.47 | $20.76 | 27500 |
| 2024-12-27 | 19.24 | $20.79 | 26700 |
| 2024-12-26 | 18.02 | $21.24 | 16222 |
| 2024-12-24 | 16.92 | $21.14 | 33611 |
| 2024-12-23 | 15.65 | $21.00 | 41103 |
| 2024-12-20 | 14.32 | $21.32 | 129700 |
| 2024-12-19 | 13.11 | $21.34 | 43000 |
| 2024-12-18 | 11.95 | $21.46 | 47900 |
| 2024-12-17 | 10.79 | $22.86 | 32119 |
| 2024-12-16 | 10.48 | $23.38 | 18628 |
| 2024-12-13 | 10.43 | $23.20 | 22400 |
| 2024-12-12 | 10.24 | $23.31 | 23548 |
| 2024-12-11 | 10.13 | $23.48 | 41335 |
| 2024-12-10 | 10.32 | $23.41 | 40300 |
| 2024-12-09 | 10.35 | $23.18 | 35418 |
| 2024-12-06 | 10.46 | $23.53 | 31609 |
| 2024-12-05 | 10.72 | $23.89 | 25500 |
| 2024-12-04 | 11.06 | $24.06 | 25700 |
| 2024-12-03 | 11.58 | $23.71 | 25700 |
| 2024-12-02 | 12.13 | $23.91 | 33642 |
| 2024-11-29 | 12.76 | $23.86 | 22400 |
| 2024-11-27 | 13.29 | $23.92 | 24946 |
| 2024-11-26 | 13.61 | $24.21 | 32532 |
| 2024-11-25 | 13.73 | $24.63 | 142543 |
| 2024-11-22 | 13.86 | $24.38 | 39800 |
| 2024-11-21 | 14.33 | $24.19 | 30600 |
| 2024-11-20 | 14.94 | $23.77 | 30400 |
| 2024-11-19 | 15.71 | $24.00 | 52100 |
| 2024-11-18 | 16.47 | $23.93 | 51516 |
| 2024-11-15 | 16.50 | $24.39 | 48212 |
| 2024-11-14 | 16.32 | $24.83 | 52521 |
| 2024-11-13 | 15.78 | $24.61 | 73408 |
| 2024-11-12 | 15.19 | $24.79 | 121329 |
| 2024-11-11 | 14.48 | $24.81 | 85500 |
| 2024-11-08 | 13.74 | $24.30 | 32914 |
| 2024-11-07 | 13.41 | $24.05 | 46028 |
| 2024-11-06 | 13.05 | $24.50 | 239547 |
| 2024-11-05 | 12.68 | $22.47 | 19100 |
| 2024-11-04 | 12.66 | $21.86 | 30034 |
| 2024-11-01 | 12.22 | $22.10 | 21400 |
| 2024-10-31 | 11.87 | $22.20 | 18200 |
| 2024-10-30 | 11.72 | $23.00 | 21800 |
| 2024-10-29 | 12.07 | $22.90 | 23846 |
| 2024-10-28 | 11.90 | $22.98 | 26900 |
| 2024-10-25 | 11.71 | $22.13 | 14633 |
| 2024-10-24 | 11.39 | $22.71 | 21015 |
| 2024-10-23 | 11.43 | $23.00 | 25428 |
| 2024-10-22 | 11.45 | $22.80 | 48013 |
| 2024-10-21 | 11.46 | $23.22 | 57104 |
| 2024-10-18 | 11.68 | $23.94 | 33500 |
| 2024-10-17 | 11.16 | $24.43 | 53737 |
| 2024-10-16 | 10.39 | $24.30 | 53745 |
| 2024-10-15 | 9.59 | $23.98 | 114900 |
| 2024-10-14 | 8.94 | $23.58 | 44305 |
| 2024-10-11 | 8.75 | $23.31 | 79537 |
| 2024-10-10 | 8.68 | $22.63 | 21723 |
| 2024-10-09 | 9.04 | $22.80 | 12436 |
| 2024-10-08 | 9.49 | $22.49 | 20020 |
| 2024-10-07 | 9.84 | $22.47 | 18448 |
| 2024-10-04 | 10.07 | $22.51 | 21900 |
| 2024-10-03 | 10.50 | $22.18 | 23700 |
| 2024-10-02 | 10.38 | $22.15 | 23700 |
| 2024-10-01 | 10.38 | $22.18 | 34300 |
| 2024-09-30 | 10.37 | $23.02 | 45221 |
| 2024-09-27 | 10.87 | $22.73 | 25700 |
| 2024-09-26 | 11.41 | $22.78 | 51600 |
| 2024-09-25 | 11.94 | $22.65 | 43400 |
| 2024-09-24 | 12.46 | $22.86 | 38000 |
| 2024-09-23 | 12.95 | $23.19 | 41115 |
| 2024-09-20 | 13.15 | $23.49 | 209040 |
| 2024-09-19 | 13.11 | $23.77 | 62100 |
| 2024-09-18 | 13.06 | $23.28 | 72438 |
| 2024-09-17 | 13.02 | $23.34 | 138500 |
| 2024-09-16 | 12.79 | $23.16 | 58600 |
| 2024-09-13 | 12.98 | $22.90 | 29815 |
| 2024-09-12 | 13.42 | $22.33 | 47100 |
| 2024-09-11 | 13.85 | $21.90 | 39800 |
| 2024-09-10 | 13.94 | $22.03 | 24700 |
| 2024-09-09 | 14.18 | $21.72 | 40400 |
| 2024-09-06 | 14.70 | $21.76 | 39805 |
| 2024-09-05 | 15.24 | $22.09 | 23400 |
| 2024-09-04 | 15.99 | $22.19 | 22000 |
| 2024-09-03 | 16.65 | $22.52 | 28301 |
| 2024-08-30 | 17.06 | $22.96 | 18521 |
| 2024-08-29 | 17.35 | $22.72 | 31828 |
| 2024-08-28 | 17.61 | $22.76 | 24337 |
| 2024-08-27 | 17.97 | $22.54 | 21100 |
| 2024-08-26 | 18.51 | $22.73 | 57221 |
| 2024-08-23 | 18.84 | $22.98 | 131643 |
| 2024-08-22 | 19.18 | $21.88 | 22100 |
| 2024-08-21 | 20.11 | $21.80 | 25504 |
| 2024-08-20 | 20.78 | $21.82 | 40000 |
| 2024-08-19 | 21.62 | $22.42 | 39038 |
| 2024-08-16 | 22.63 | $21.99 | 59400 |
| 2024-08-15 | 23.70 | $21.88 | 52900 |
| 2024-08-14 | 24.72 | $21.41 | 28833 |
| 2024-08-13 | 25.23 | $21.43 | 47200 |
| 2024-08-12 | 25.73 | $21.01 | 49127 |
| 2024-08-09 | 26.26 | $21.27 | 54036 |
| 2024-08-08 | 27.07 | $21.27 | 37025 |
| 2024-08-07 | 27.81 | $21.03 | 61942 |
| 2024-08-06 | 28.58 | $21.01 | 48224 |
| 2024-08-05 | 29.40 | $21.00 | 100800 |
| 2024-08-02 | 30.05 | $21.30 | 82641 |
| 2024-08-01 | 31.03 | $22.24 | 79400 |
| 2024-07-31 | 31.15 | $23.07 | 106600 |
| 2024-07-30 | 30.14 | $23.78 | 130130 |
| 2024-07-29 | 29.14 | $22.74 | 59005 |
| 2024-07-26 | 28.24 | $23.42 | 96310 |
| 2024-07-25 | 26.65 | $23.18 | 81900 |
| 2024-07-24 | 25.10 | $22.41 | 196243 |
| 2024-07-23 | 23.46 | $22.35 | 118400 |
| 2024-07-22 | 21.89 | $22.36 | 85502 |
| 2024-07-19 | 20.46 | $21.67 | 55414 |
| 2024-07-18 | 19.17 | $21.78 | 89420 |
| 2024-07-17 | 17.62 | $22.12 | 103128 |
| 2024-07-16 | 16.02 | $21.70 | 186634 |
| 2024-07-15 | 14.53 | $20.68 | 117800 |
| 2024-07-12 | 13.48 | $19.67 | 127200 |
| 2024-07-11 | 12.74 | $19.88 | 169802 |
| 2024-07-10 | 12.11 | $19.10 | 68700 |
| 2024-07-09 | 12.20 | $18.78 | 21300 |
| 2024-07-08 | 12.63 | $18.41 | 29200 |
| 2024-07-05 | 13.25 | $18.08 | 57600 |
| 2024-07-03 | 13.62 | $18.64 | 26300 |
| 2024-07-02 | 13.32 | $18.89 | 19344 |
| 2024-07-01 | 12.65 | $18.80 | 50600 |
| 2024-06-28 | 11.94 | $18.81 | 326316 |
| 2024-06-27 | 11.21 | $18.14 | 36900 |
| 2024-06-26 | 11.10 | $17.73 | 36200 |
| 2024-06-25 | 11.39 | $17.61 | 35900 |
| 2024-06-24 | 11.80 | $17.65 | 42002 |
| 2024-06-21 | 12.22 | $17.20 | 80900 |
| 2024-06-20 | 12.42 | $17.15 | 52724 |
| 2024-06-18 | 12.64 | $17.20 | 53800 |
| 2024-06-17 | 12.95 | $17.13 | 23900 |
| 2024-06-14 | 12.86 | $17.06 | 63946 |
| 2024-06-13 | 12.99 | $17.33 | 31700 |
| 2024-06-12 | 13.42 | $17.78 | 202500 |
| 2024-06-11 | 13.87 | $17.00 | 124400 |
| 2024-06-10 | 12.76 | $17.28 | 17600 |
| 2024-06-07 | 12.04 | $17.52 | 27800 |
| 2024-06-06 | 11.55 | $17.56 | 35713 |
| 2024-06-05 | 11.04 | $17.54 | 45400 |
| 2024-06-04 | 10.50 | $17.56 | 52600 |
| 2024-06-03 | 9.99 | $18.07 | 32700 |
| 2024-05-31 | 10.17 | $18.37 | 30800 |
| 2024-05-30 | 10.37 | $18.52 | 22300 |
| 2024-05-29 | 10.70 | $18.23 | 35600 |
| 2024-05-28 | 11.01 | $18.65 | 39506 |
| 2024-05-24 | 11.43 | $18.67 | 34300 |
| 2024-05-23 | 12.00 | $18.38 | 32200 |
| 2024-05-22 | 12.61 | $18.84 | 49711 |
| 2024-05-21 | 12.52 | $19.12 | 37844 |
| 2024-05-20 | 12.25 | $18.89 | 61800 |
| 2024-05-17 | 12.00 | $19.07 | 68100 |
| 2024-05-16 | 11.74 | $18.71 | 52400 |
| 2024-05-15 | 11.97 | $18.69 | 20000 |
| 2024-05-14 | 12.01 | $18.67 | 46000 |
| 2024-05-13 | 12.05 | $18.53 | 24400 |
| 2024-05-10 | 12.10 | $18.73 | 18200 |
| 2024-05-09 | 11.97 | $18.75 | 37902 |
| 2024-05-08 | 11.83 | $18.85 | 55449 |
| 2024-05-07 | 11.73 | $18.48 | 65004 |
| 2024-05-06 | 11.44 | $18.48 | 63344 |
| 2024-05-03 | 11.45 | $18.23 | 26700 |
| 2024-05-02 | 11.17 | $18.12 | 55600 |
| 2024-05-01 | 11.09 | $17.89 | 59500 |
| 2024-04-30 | 11.15 | $17.76 | 38604 |
| 2024-04-29 | 11.48 | $17.80 | 65117 |
| 2024-04-26 | 11.40 | $18.06 | 31200 |
| 2024-04-25 | 11.06 | $18.07 | 59100 |
| 2024-04-24 | 10.70 | $18.50 | 55900 |
| 2024-04-23 | 10.11 | $18.25 | 49905 |
| 2024-04-22 | 9.33 | $18.26 | 64000 |
| 2024-04-19 | 8.60 | $17.83 | 59000 |
| 2024-04-18 | 8.35 | $16.95 | 44108 |
| 2024-04-17 | 8.67 | $16.65 | 29500 |
| 2024-04-16 | 8.86 | $16.77 | 27812 |
| 2024-04-15 | 9.07 | $16.92 | 17700 |
| 2024-04-12 | 9.51 | $17.09 | 29700 |
| 2024-04-11 | 9.85 | $17.02 | 53721 |
| 2024-04-10 | 10.12 | $16.81 | 48800 |
| 2024-04-09 | 10.41 | $17.40 | 17400 |
| 2024-04-08 | 10.27 | $17.60 | 31200 |
| 2024-04-05 | 9.97 | $17.46 | 18900 |
| 2024-04-04 | 9.96 | $17.68 | 36114 |
| 2024-04-03 | 9.78 | $17.35 | 31100 |
| 2024-04-02 | 10.24 | $17.09 | 20000 |
| 2024-04-01 | 10.61 | $17.46 | 17500 |
| 2024-03-28 | 10.81 | $18.01 | 46627 |
| 2024-03-27 | 10.78 | $17.90 | 48600 |
| 2024-03-26 | 10.89 | $17.29 | 16118 |
| 2024-03-25 | 11.28 | $17.41 | 20940 |
| 2024-03-22 | 11.55 | $17.44 | 21541 |
| 2024-03-21 | 11.81 | $17.95 | 61900 |
| 2024-03-20 | 12.03 | $17.75 | 35539 |
| 2024-03-19 | 12.47 | $16.95 | 37200 |
| 2024-03-18 | 12.53 | $16.89 | 32622 |
| 2024-03-15 | 12.60 | $17.16 | 141400 |
| 2024-03-14 | 12.41 | $16.80 | 56300 |
| 2024-03-13 | 12.30 | $17.20 | 22600 |
| 2024-03-12 | 12.37 | $17.32 | 16624 |
| 2024-03-11 | 12.53 | $17.41 | 20700 |
| 2024-03-08 | 12.73 | $17.67 | 21400 |
| 2024-03-07 | 13.32 | $17.68 | 19100 |
| 2024-03-06 | 13.95 | $17.60 | 46500 |
| 2024-03-05 | 14.32 | $17.37 | 21900 |
| 2024-03-04 | 15.01 | $17.16 | 22200 |
| 2024-03-01 | 15.74 | $17.27 | 22000 |
| 2024-02-29 | 16.31 | $17.22 | 103700 |
| 2024-02-28 | 16.99 | $16.71 | 18905 |
| 2024-02-27 | 17.13 | $16.78 | 41218 |
| 2024-02-26 | 17.35 | $17.15 | 17300 |
| 2024-02-23 | 17.83 | $17.30 | 19200 |
| 2024-02-22 | 18.47 | $17.34 | 20843 |
| 2024-02-21 | 19.13 | $17.54 | 23204 |
| 2024-02-20 | 19.84 | $17.68 | 22700 |
| 2024-02-16 | 20.82 | $18.08 | 25109 |
| 2024-02-15 | 21.60 | $18.49 | 74632 |
| 2024-02-14 | 22.42 | $17.83 | 34534 |
| 2024-02-13 | 23.39 | $17.31 | 84500 |
| 2024-02-12 | 24.04 | $18.02 | 59400 |
| 2024-02-09 | 25.19 | $17.87 | 26900 |
| 2024-02-08 | 26.26 | $17.46 | 25500 |
| 2024-02-07 | 27.13 | $17.19 | 64600 |
| 2024-02-06 | 27.77 | $17.35 | 37649 |
| 2024-02-05 | 28.73 | $17.27 | 26130 |
| 2024-02-02 | 29.87 | $17.62 | 35700 |
| 2024-02-01 | 31.43 | $17.81 | 59200 |
| 2024-01-31 | 33.08 | $17.69 | 59427 |
| 2024-01-30 | 34.07 | $18.65 | 12225 |
| 2024-01-29 | 34.04 | $18.98 | 31300 |
| 2024-01-26 | 33.97 | $18.75 | 31637 |
| 2024-01-25 | 33.97 | $18.48 | 41344 |
| 2024-01-24 | 33.96 | $18.66 | 56529 |
| 2024-01-23 | 33.41 | $18.44 | 149600 |
| 2024-01-22 | 32.84 | $18.08 | 36739 |
| 2024-01-19 | 33.50 | $17.50 | 55900 |
| 2024-01-18 | 34.47 | $17.63 | 19400 |
| 2024-01-17 | 35.65 | $17.55 | 28900 |
| 2024-01-16 | 36.91 | $17.50 | 33610 |
| 2024-01-12 | 38.15 | $17.60 | 118006 |
| 2024-01-11 | 39.31 | $17.74 | 27200 |
| 2024-01-10 | 40.72 | $17.95 | 31000 |
| 2024-01-09 | 41.92 | $17.84 | 34039 |
| 2024-01-08 | 43.13 | $18.20 | 28507 |
| 2024-01-05 | 44.03 | $18.54 | 146809 |
| 2024-01-04 | 44.91 | $18.32 | 24400 |
| 2024-01-03 | 45.56 | $18.39 | 36000 |
| 2024-01-02 | 46.25 | $19.14 | 51117 |
| 2023-12-29 | 46.43 | $19.04 | 61331 |
| 2023-12-28 | 46.36 | $19.70 | 61919 |
| 2023-12-27 | 45.45 | $19.90 | 70800 |
| 2023-12-26 | 44.38 | $19.94 | 70309 |
| 2023-12-22 | 42.94 | $19.98 | 98800 |
| 2023-12-21 | 41.42 | $19.16 | 49100 |
| 2023-12-20 | 40.09 | $18.82 | 93910 |
| 2023-12-19 | 38.70 | $19.33 | 78300 |
| 2023-12-18 | 37.35 | $18.99 | 85714 |
| 2023-12-15 | 35.98 | $18.83 | 248200 |
| 2023-12-14 | 34.62 | $18.73 | 94148 |
| 2023-12-13 | 33.18 | $17.97 | 167377 |
| 2023-12-12 | 32.06 | $17.03 | 33616 |
| 2023-12-11 | 31.33 | $17.24 | 50845 |
| 2023-12-08 | 30.63 | $17.04 | 112100 |
| 2023-12-07 | 29.88 | $17.13 | 35927 |
| 2023-12-06 | 29.16 | $16.71 | 68421 |
| 2023-12-05 | 28.45 | $16.38 | 21634 |
| 2023-12-04 | 28.01 | $16.52 | 57605 |
| 2023-12-01 | 27.37 | $16.31 | 74649 |
| 2023-11-30 | 26.92 | $15.28 | 34137 |
| 2023-11-29 | 26.77 | $15.67 | 31200 |
| 2023-11-28 | 26.47 | $15.12 | 27700 |
| 2023-11-27 | 26.46 | $15.35 | 56439 |
| 2023-11-24 | 26.23 | $15.77 | 14716 |
| 2023-11-22 | 25.73 | $15.57 | 30800 |
| 2023-11-21 | 25.42 | $15.50 | 31600 |
| 2023-11-20 | 25.01 | $15.71 | 31500 |
| 2023-11-17 | 24.38 | $15.76 | 63509 |
| 2023-11-16 | 23.56 | $15.44 | 53328 |
| 2023-11-15 | 22.83 | $15.60 | 60918 |
| 2023-11-14 | 21.51 | $15.25 | 94300 |
| 2023-11-13 | 20.39 | $13.52 | 20500 |
| 2023-11-10 | 20.40 | $13.55 | 28339 |
| 2023-11-09 | 20.17 | $13.40 | 30100 |
| 2023-11-08 | 19.93 | $13.55 | 35726 |
| 2023-11-07 | 19.88 | $13.57 | 43247 |
| 2023-11-06 | 19.77 | $13.56 | 49704 |
| 2023-11-03 | 19.67 | $13.67 | 176900 |
| 2023-11-02 | 19.57 | $12.39 | 38800 |
| 2023-11-01 | 20.31 | $11.60 | 41630 |
| 2023-10-31 | 19.51 | $11.57 | 38600 |
| 2023-10-30 | 18.72 | $11.86 | 35500 |
| 2023-10-27 | 17.91 | $11.36 | 23902 |
| 2023-10-26 | 17.04 | $11.85 | 41000 |
| 2023-10-25 | 15.75 | $11.57 | 20005 |
| 2023-10-24 | 14.59 | $11.89 | 77500 |
| 2023-10-23 | 13.37 | $11.39 | 78900 |
| 2023-10-20 | 12.17 | $11.90 | 68744 |
| 2023-10-19 | 11.34 | $12.45 | 28412 |
| 2023-10-18 | 11.02 | $12.71 | 20500 |
| 2023-10-17 | 11.06 | $12.97 | 28720 |
| 2023-10-16 | 11.42 | $12.68 | 21300 |
| 2023-10-13 | 11.49 | $12.53 | 25717 |
| 2023-10-12 | 11.53 | $12.79 | 17000 |
| 2023-10-11 | 11.96 | $13.11 | 17014 |
| 2023-10-10 | 12.33 | $12.82 | 30020 |
| 2023-10-09 | 12.78 | $12.80 | 23900 |
| 2023-10-06 | 13.07 | $12.68 | 18300 |
| 2023-10-05 | 13.25 | $12.81 | 33705 |
| 2023-10-04 | 13.45 | $12.31 | 28800 |
| 2023-10-03 | 12.53 | $12.16 | 24645 |
| 2023-10-02 | 11.77 | $12.65 | 29700 |
| 2023-09-29 | 11.52 | $12.78 | 34722 |
| 2023-09-28 | 11.61 | $12.92 | 31400 |
| 2023-09-27 | 11.85 | $12.90 | 30500 |
| 2023-09-26 | 12.28 | $12.97 | 24100 |
| 2023-09-25 | 12.75 | $13.28 | 19803 |
| 2023-09-22 | 13.26 | $13.07 | 25429 |
| 2023-09-21 | 13.63 | $13.07 | 15310 |
| 2023-09-20 | 13.83 | $12.95 | 16900 |
| 2023-09-19 | 14.06 | $13.03 | 21240 |
| 2023-09-18 | 14.26 | $12.96 | 34600 |
| 2023-09-15 | 14.52 | $13.23 | 101032 |
| 2023-09-14 | 15.01 | $13.59 | 22003 |
| 2023-09-13 | 15.70 | $13.41 | 26800 |
| 2023-09-12 | 16.43 | $13.61 | 12500 |
| 2023-09-11 | 16.91 | $13.65 | 20500 |
| 2023-09-08 | 17.71 | $13.90 | 17600 |
| 2023-09-07 | 18.19 | $13.52 | 161109 |
| 2023-09-06 | 19.05 | $13.71 | 27606 |
| 2023-09-05 | 19.64 | $13.78 | 28721 |
| 2023-09-01 | 20.25 | $14.24 | 64600 |
| 2023-08-31 | 20.42 | $13.63 | 28123 |
| 2023-08-30 | 20.99 | $13.71 | 46827 |
| 2023-08-29 | 21.97 | $13.68 | 51406 |
| 2023-08-28 | 23.02 | $13.64 | 21423 |
| 2023-08-25 | 24.04 | $13.51 | 24400 |
| 2023-08-24 | 25.12 | $13.80 | 27700 |
| 2023-08-23 | 25.96 | $13.82 | 21312 |
| 2023-08-22 | 26.94 | $13.33 | 20600 |
| 2023-08-21 | 28.21 | $13.76 | 15941 |
| 2023-08-18 | 28.98 | $13.67 | 65500 |
| 2023-08-17 | 29.79 | $13.93 | 21200 |
| 2023-08-16 | 30.64 | $13.56 | 30006 |
| 2023-08-15 | 31.62 | $13.86 | 22600 |
| 2023-08-14 | 32.47 | $14.06 | 23718 |
| 2023-08-11 | 32.87 | $14.45 | 21731 |
| 2023-08-10 | 32.70 | $14.35 | 20211 |
| 2023-08-09 | 32.52 | $14.41 | 22614 |
| 2023-08-08 | 32.29 | $14.82 | 23639 |
| 2023-08-07 | 32.04 | $14.77 | 37200 |
| 2023-08-04 | 31.72 | $14.67 | 21800 |
| 2023-08-03 | 30.88 | $14.73 | 28900 |
| 2023-08-02 | 30.06 | $14.57 | 26013 |
| 2023-08-01 | 29.36 | $14.40 | 38100 |
| 2023-07-31 | 28.62 | $14.67 | 25308 |
| 2023-07-28 | 27.30 | $14.61 | 20543 |
| 2023-07-27 | 25.94 | $14.71 | 32231 |
| 2023-07-26 | 24.50 | $15.17 | 41200 |
| 2023-07-25 | 22.96 | $14.63 | 55900 |
| 2023-07-24 | 21.44 | $14.39 | 44408 |
| 2023-07-21 | 20.20 | $13.78 | 30308 |
| 2023-07-20 | 19.03 | $13.93 | 44001 |
| 2023-07-19 | 17.69 | $14.44 | 36400 |
| 2023-07-18 | 16.55 | $13.55 | 34747 |
| 2023-07-17 | 15.88 | $13.10 | 42400 |
| 2023-07-14 | 15.50 | $12.63 | 45514 |
| 2023-07-13 | 15.36 | $12.92 | 39015 |
| 2023-07-12 | 14.94 | $12.58 | 47800 |
| 2023-07-11 | 14.82 | $12.22 | 18631 |
| 2023-07-10 | 15.08 | $12.11 | 22200 |
| 2023-07-07 | 15.35 | $12.34 | 147100 |
| 2023-07-06 | 15.88 | $11.63 | 53908 |
| 2023-07-05 | 16.28 | $11.96 | 42817 |
| 2023-07-03 | 17.07 | $11.87 | 18309 |
| 2023-06-30 | 17.88 | $11.94 | 29427 |
| 2023-06-29 | 18.80 | $12.15 | 23532 |
| 2023-06-28 | 19.62 | $11.98 | 27300 |
| 2023-06-27 | 20.57 | $12.15 | 39837 |
| 2023-06-26 | 21.36 | $12.40 | 77600 |
| 2023-06-23 | 22.27 | $12.33 | 385212 |
| 2023-06-22 | 23.23 | $12.29 | 47734 |
| 2023-06-21 | 24.10 | $12.23 | 37236 |
| 2023-06-20 | 25.00 | $12.27 | 45200 |
| 2023-06-16 | 25.76 | $12.89 | 67900 |
| 2023-06-15 | 26.23 | $12.82 | 41100 |
| 2023-06-14 | 27.00 | $12.41 | 36028 |
| 2023-06-13 | 27.77 | $13.02 | 49000 |
| 2023-06-12 | 28.41 | $12.50 | 64809 |
| 2023-06-09 | 29.32 | $12.56 | 34900 |
| 2023-06-08 | 30.22 | $12.57 | 38300 |
| 2023-06-07 | 31.17 | $12.81 | 63400 |
| 2023-06-06 | 32.17 | $12.25 | 80800 |
| 2023-06-05 | 33.40 | $11.10 | 63815 |
| 2023-06-02 | 34.98 | $11.74 | 74400 |
| 2023-06-01 | 36.64 | $10.60 | 32600 |
| 2023-05-31 | 37.48 | $10.44 | 51000 |
| 2023-05-30 | 38.37 | $10.91 | 28431 |
| 2023-05-26 | 39.60 | $11.02 | 44144 |
| 2023-05-25 | 40.89 | $10.88 | 40000 |
| 2023-05-24 | 42.05 | $10.61 | 100514 |
| 2023-05-23 | 43.26 | $11.37 | 41100 |
| 2023-05-22 | 44.93 | $11.02 | 50807 |
| 2023-05-19 | 45.93 | $10.27 | 54900 |
| 2023-05-18 | 46.80 | $10.51 | 45573 |
| 2023-05-17 | 47.32 | $9.93 | 45650 |
| 2023-05-16 | 47.14 | $9.51 | 38800 |
| 2023-05-15 | 46.75 | $9.71 | 26104 |
| 2023-05-12 | 46.39 | $9.58 | 46529 |
| 2023-05-11 | 45.63 | $9.55 | 35100 |
| 2023-05-10 | 44.90 | $9.60 | 40103 |
| 2023-05-09 | 43.94 | $9.31 | 33205 |
| 2023-05-08 | 42.67 | $9.13 | 96835 |
| 2023-05-05 | 41.39 | $9.56 | 66011 |
| 2023-05-04 | 40.10 | $9.07 | 81202 |
| 2023-05-03 | 38.60 | $9.76 | 77700 |
| 2023-05-02 | 37.31 | $10.10 | 69024 |
| 2023-05-01 | 36.02 | $12.13 | 43200 |
| 2023-04-28 | 35.48 | $12.44 | 87748 |
| 2023-04-27 | 34.92 | $12.25 | 37101 |
| 2023-04-26 | 34.38 | $12.40 | 72913 |
| 2023-04-25 | 33.84 | $12.75 | 62000 |
| 2023-04-24 | 33.50 | $13.61 | 18540 |
| 2023-04-21 | 33.77 | $14.05 | 31830 |
| 2023-04-20 | 34.10 | $13.91 | 20000 |
| 2023-04-19 | 33.98 | $13.96 | 17000 |
| 2023-04-18 | 33.85 | $13.72 | 21600 |
| 2023-04-17 | 33.72 | $14.03 | 24500 |
| 2023-04-14 | 33.56 | $14.00 | 33700 |
| 2023-04-13 | 33.57 | $14.29 | 42200 |
| 2023-04-12 | 33.71 | $14.16 | 17300 |
| 2023-04-11 | 33.86 | $14.63 | 20917 |
| 2023-04-10 | 34.24 | $14.69 | 40509 |
| 2023-04-06 | 33.61 | $14.19 | 26100 |
| 2023-04-05 | 32.96 | $14.77 | 14921 |
| 2023-04-04 | 32.49 | $15.00 | 25225 |
| 2023-04-03 | 32.08 | $15.47 | 67444 |
| 2023-03-31 | 31.98 | $15.50 | 26500 |
| 2023-03-30 | 31.46 | $15.57 | 29250 |
| 2023-03-29 | 30.95 | $15.89 | 22450 |
| 2023-03-28 | 30.52 | $15.97 | 25938 |
| 2023-03-27 | 30.04 | $15.98 | 22100 |
| 2023-03-24 | 29.64 | $15.88 | 27800 |
| 2023-03-23 | 28.98 | $15.70 | 37100 |
| 2023-03-22 | 28.28 | $16.06 | 37643 |
| 2023-03-21 | 27.76 | $16.69 | 35300 |
| 2023-03-20 | 27.40 | $16.12 | 41600 |
| 2023-03-17 | 26.71 | $16.05 | 78200 |
| 2023-03-16 | 25.98 | $16.94 | 24100 |
| 2023-03-15 | 25.25 | $16.50 | 35000 |
| 2023-03-14 | 23.88 | $16.48 | 56000 |
| 2023-03-13 | 22.53 | $15.62 | 50600 |
| 2023-03-10 | 19.88 | $16.57 | 34400 |
| 2023-03-09 | 17.57 | $17.58 | 17505 |
| 2023-03-08 | 15.57 | $18.79 | 15009 |
| 2023-03-07 | 14.23 | $18.68 | 57300 |
| 2023-03-06 | 12.84 | $19.36 | 94514 |
| 2023-03-03 | 11.89 | $19.70 | 10539 |
| 2023-03-02 | 11.55 | $19.74 | 15100 |
| 2023-03-01 | 11.19 | $19.87 | 29047 |
| 2023-02-28 | 10.74 | $19.76 | 32900 |
| 2023-02-27 | 10.44 | $19.85 | 22607 |
| 2023-02-24 | 10.13 | $19.80 | 18347 |
| 2023-02-23 | 9.66 | $19.98 | 11609 |
| 2023-02-22 | 9.47 | $19.94 | 22700 |
| 2023-02-21 | 9.29 | $19.96 | 30300 |
| 2023-02-17 | 9.11 | $20.07 | 35844 |
| 2023-02-16 | 8.92 | $19.81 | 19500 |
| 2023-02-15 | 8.32 | $20.10 | 18300 |
| 2023-02-14 | 8.35 | $19.96 | 11300 |
| 2023-02-13 | 8.37 | $20.33 | 14743 |
| 2023-02-10 | 8.52 | $20.09 | 11900 |
| 2023-02-09 | 8.50 | $20.06 | 34407 |
| 2023-02-08 | 8.33 | $20.18 | 13100 |
| 2023-02-07 | 8.64 | $20.54 | 19100 |
| 2023-02-06 | 8.97 | $20.49 | 21700 |
| 2023-02-03 | 9.20 | $20.87 | 15040 |
| 2023-02-02 | 9.19 | $20.75 | 27435 |
| 2023-02-01 | 9.54 | $20.48 | 34000 |
| 2023-01-31 | 10.03 | $20.14 | 28381 |
| 2023-01-30 | 9.95 | $19.83 | 29806 |
| 2023-01-27 | 9.76 | $19.81 | 27108 |
| 2023-01-26 | 9.56 | $20.26 | 35800 |
| 2023-01-25 | 9.38 | $19.84 | 27900 |
| 2023-01-24 | 8.88 | $20.22 | 23800 |
| 2023-01-23 | 8.57 | $20.81 | 37029 |
| 2023-01-20 | 8.80 | $20.65 | 29943 |
| 2023-01-19 | 8.85 | $20.23 | 19600 |
| 2023-01-18 | 8.49 | $20.46 | 15000 |
| 2023-01-17 | 8.36 | $21.03 | 26846 |
| 2023-01-13 | 8.49 | $21.27 | 15300 |
| 2023-01-12 | 8.63 | $21.21 | 17100 |
| 2023-01-11 | 8.29 | $21.16 | 17721 |
| 2023-01-10 | 8.21 | $21.10 | 36900 |
| 2023-01-09 | 8.25 | $20.81 | 41100 |
| 2023-01-06 | 8.37 | $20.95 | 81537 |
| 2023-01-05 | 8.50 | $20.67 | 57000 |
| 2023-01-04 | 8.78 | $20.81 | 44634 |
| 2023-01-03 | 9.01 | $21.15 | 42407 |
| 2022-12-30 | 9.28 | $20.85 | 64814 |
| 2022-12-29 | 9.58 | $21.00 | 72442 |
| 2022-12-28 | 9.90 | $20.80 | 64600 |
| 2022-12-27 | 10.06 | $20.96 | 24011 |
| 2022-12-23 | 10.41 | $21.12 | 69200 |
| 2022-12-22 | 10.82 | $20.95 | 63316 |
| 2022-12-21 | 10.84 | $21.17 | 61200 |
| 2022-12-20 | 10.99 | $20.80 | 47645 |
| 2022-12-19 | 10.82 | $21.05 | 33000 |
| 2022-12-16 | 10.96 | $21.43 | 175442 |
| 2022-12-15 | 10.99 | $21.50 | 46200 |
| 2022-12-14 | 11.24 | $22.00 | 47700 |
| 2022-12-13 | 11.28 | $22.31 | 49938 |
| 2022-12-12 | 10.82 | $22.03 | 21416 |
| 2022-12-09 | 10.87 | $22.03 | 17800 |
| 2022-12-08 | 11.02 | $22.05 | 39939 |
| 2022-12-07 | 11.18 | $21.96 | 16527 |
| 2022-12-06 | 11.42 | $22.05 | 82926 |
| 2022-12-05 | 11.82 | $21.79 | 34929 |
| 2022-12-02 | 12.24 | $22.27 | 16607 |
| 2022-12-01 | 12.69 | $22.42 | 20132 |
| 2022-11-30 | 12.74 | $22.47 | 20713 |
| 2022-11-29 | 12.85 | $22.11 | 21831 |
| 2022-11-28 | 13.43 | $22.04 | 18100 |
| 2022-11-25 | 13.97 | $22.06 | 10637 |
| 2022-11-23 | 14.43 | $22.06 | 19000 |
| 2022-11-22 | 14.92 | $22.60 | 25000 |
| 2022-11-21 | 15.19 | $22.39 | 22700 |
| 2022-11-18 | 15.28 | $22.47 | 29500 |
| 2022-11-17 | 15.37 | $22.44 | 28540 |
| 2022-11-16 | 16.04 | $22.36 | 21800 |
| 2022-11-15 | 16.51 | $22.23 | 21700 |
| 2022-11-14 | 16.92 | $22.27 | 28133 |
| 2022-11-11 | 17.37 | $22.48 | 13300 |
| 2022-11-10 | 17.49 | $23.16 | 45334 |
| 2022-11-09 | 17.33 | $22.19 | 16105 |
| 2022-11-08 | 17.72 | $22.57 | 22500 |
| 2022-11-07 | 17.66 | $22.60 | 28500 |
| 2022-11-04 | 17.75 | $22.53 | 26134 |
| 2022-11-03 | 17.99 | $22.00 | 39500 |
| 2022-11-02 | 18.81 | $22.03 | 21800 |
| 2022-11-01 | 18.85 | $22.36 | 19300 |
| 2022-10-31 | 18.62 | $22.51 | 33400 |
| 2022-10-28 | 18.33 | $22.47 | 25623 |
| 2022-10-27 | 18.06 | $22.48 | 42400 |
| 2022-10-26 | 17.39 | $22.40 | 56334 |
| 2022-10-25 | 16.71 | $22.32 | 132632 |
| 2022-10-24 | 16.33 | $21.59 | 53811 |
| 2022-10-21 | 16.73 | $21.46 | 48623 |
| 2022-10-20 | 17.15 | $21.04 | 32317 |
| 2022-10-19 | 17.73 | $21.46 | 29842 |
| 2022-10-18 | 18.07 | $21.49 | 31841 |
| 2022-10-17 | 18.23 | $21.55 | 51200 |
| 2022-10-14 | 18.72 | $20.97 | 67700 |
| 2022-10-13 | 19.24 | $21.40 | 105300 |
| 2022-10-12 | 20.11 | $20.29 | 36338 |
| 2022-10-11 | 20.01 | $20.26 | 54800 |
| 2022-10-10 | 19.79 | $20.28 | 27933 |
| 2022-10-07 | 19.57 | $20.32 | 36718 |
| 2022-10-06 | 18.99 | $20.76 | 18115 |
| 2022-10-05 | 18.98 | $21.33 | 15602 |
| 2022-10-04 | 19.51 | $21.74 | 15100 |
| 2022-10-03 | 20.12 | $21.15 | 14000 |
| 2022-09-30 | 19.86 | $20.78 | 27911 |
| 2022-09-29 | 19.58 | $20.89 | 21545 |
| 2022-09-28 | 19.19 | $21.23 | 33700 |
| 2022-09-27 | 18.77 | $20.84 | 19200 |
| 2022-09-26 | 18.78 | $21.13 | 33100 |
| 2022-09-23 | 18.93 | $20.96 | 26800 |
| 2022-09-22 | 18.91 | $21.02 | 12920 |
| 2022-09-21 | 19.15 | $21.26 | 30926 |
| 2022-09-20 | 19.48 | $21.16 | 15444 |
| 2022-09-19 | 19.74 | $21.19 | 29447 |
| 2022-09-16 | 19.89 | $21.06 | 53223 |
| 2022-09-15 | 19.95 | $21.03 | 22000 |
| 2022-09-14 | 20.35 | $20.57 | 22235 |
| 2022-09-13 | 20.19 | $20.53 | 30700 |
| 2022-09-12 | 20.03 | $21.36 | 10109 |
| 2022-09-09 | 20.66 | $21.29 | 16603 |
| 2022-09-08 | 21.32 | $21.19 | 18743 |
| 2022-09-07 | 21.68 | $21.29 | 13100 |
| 2022-09-06 | 22.24 | $21.30 | 16303 |
| 2022-09-02 | 22.87 | $21.82 | 14803 |
| 2022-09-01 | 24.00 | $22.21 | 22807 |
| 2022-08-31 | 24.76 | $22.10 | 33031 |
| 2022-08-30 | 25.49 | $22.23 | 39608 |
| 2022-08-29 | 26.27 | $22.25 | 30900 |
| 2022-08-26 | 26.89 | $22.37 | 20300 |
| 2022-08-25 | 27.11 | $22.75 | 12800 |
| 2022-08-24 | 26.96 | $22.52 | 23500 |
| 2022-08-23 | 26.99 | $22.57 | 14300 |
| 2022-08-22 | 26.90 | $22.59 | 65700 |
| 2022-08-19 | 26.89 | $22.88 | 40020 |
| 2022-08-18 | 26.42 | $23.03 | 35300 |
| 2022-08-17 | 25.66 | $22.95 | 12301 |
| 2022-08-16 | 24.90 | $23.24 | 26401 |
| 2022-08-15 | 23.95 | $23.13 | 43811 |
| 2022-08-12 | 23.03 | $22.76 | 33200 |
| 2022-08-11 | 22.40 | $22.50 | 23747 |
| 2022-08-10 | 21.87 | $22.16 | 30400 |
| 2022-08-09 | 21.56 | $21.98 | 25320 |
| 2022-08-08 | 21.42 | $21.89 | 30600 |
| 2022-08-05 | 21.27 | $21.97 | 18234 |
| 2022-08-04 | 20.80 | $22.08 | 17419 |
| 2022-08-03 | 20.21 | $22.39 | 18943 |
| 2022-08-02 | 18.97 | $22.49 | 12100 |
| 2022-08-01 | 17.48 | $22.84 | 25900 |
| 2022-07-29 | 15.88 | $22.81 | 40400 |
| 2022-07-28 | 14.36 | $22.80 | 39117 |
| 2022-07-27 | 12.56 | $22.92 | 35100 |
| 2022-07-26 | 11.11 | $22.45 | 36600 |
| 2022-07-25 | 9.79 | $21.72 | 20711 |
| 2022-07-22 | 8.94 | $21.77 | 26200 |
| 2022-07-21 | 8.03 | $21.81 | 33400 |
| 2022-07-20 | 7.47 | $21.50 | 38840 |
| 2022-07-19 | 7.15 | $21.45 | 54500 |
| 2022-07-18 | 6.46 | $21.35 | 88000 |
| 2022-07-15 | 6.20 | $20.96 | 86700 |
| 2022-07-14 | 6.33 | $20.77 | 56000 |
| 2022-07-13 | 6.63 | $20.97 | 83400 |
| 2022-07-12 | 6.87 | $20.70 | 97126 |
| 2022-07-11 | 7.13 | $20.72 | 27815 |
| 2022-07-08 | 7.40 | $20.93 | 21031 |
| 2022-07-07 | 7.72 | $20.98 | 31600 |
| 2022-07-06 | 7.91 | $21.07 | 36935 |
| 2022-07-05 | 8.24 | $20.84 | 38400 |
| 2022-07-01 | 8.18 | $20.84 | 25400 |
| 2022-06-30 | 8.26 | $20.67 | 32200 |
| 2022-06-29 | 8.15 | $20.76 | 65200 |
| 2022-06-28 | 8.23 | $20.81 | 82100 |
| 2022-06-27 | 8.52 | $21.04 | 33200 |
| 2022-06-24 | 8.95 | $20.91 | 179100 |
| 2022-06-23 | 9.41 | $20.62 | 48546 |
| 2022-06-22 | 9.89 | $20.91 | 82100 |
| 2022-06-21 | 10.03 | $21.01 | 42527 |
| 2022-06-17 | 10.34 | $20.50 | 56300 |
| 2022-06-16 | 10.56 | $20.03 | 40100 |
| 2022-06-15 | 10.74 | $20.60 | 51100 |
| 2022-06-14 | 11.19 | $20.25 | 117100 |
| 2022-06-13 | 11.07 | $20.06 | 59000 |
| 2022-06-10 | 10.78 | $20.20 | 62627 |
| 2022-06-09 | 10.71 | $20.81 | 29400 |
| 2022-06-08 | 11.16 | $21.44 | 27500 |
| 2022-06-07 | 11.28 | $21.47 | 62300 |
| 2022-06-06 | 11.38 | $21.53 | 32935 |
| 2022-06-03 | 11.40 | $21.28 | 16700 |
| 2022-06-02 | 11.77 | $21.50 | 24700 |
| 2022-06-01 | 12.10 | $21.33 | 24700 |
| 2022-05-31 | 12.47 | $21.46 | 39600 |
| 2022-05-27 | 12.79 | $21.62 | 33915 |
| 2022-05-26 | 13.13 | $21.26 | 57416 |
| 2022-05-25 | 13.80 | $20.77 | 46100 |
| 2022-05-24 | 14.25 | $20.98 | 71700 |
| 2022-05-23 | 14.64 | $20.97 | 110621 |
| 2022-05-20 | 15.04 | $20.26 | 47800 |
| 2022-05-19 | 14.68 | $20.07 | 154501 |
| 2022-05-18 | 14.24 | $20.10 | 48000 |
| 2022-05-17 | 13.85 | $20.17 | 75400 |
| 2022-05-16 | 13.18 | $20.03 | 59907 |
| 2022-05-13 | 12.38 | $20.00 | 88520 |
| 2022-05-12 | 11.79 | $20.53 | 65508 |
| 2022-05-11 | 11.37 | $20.70 | 139709 |
| 2022-05-10 | 11.12 | $20.74 | 61900 |
| 2022-05-09 | 10.86 | $21.12 | 216500 |
| 2022-05-06 | 10.98 | $21.52 | 24234 |
| 2022-05-05 | 11.27 | $21.90 | 21800 |
| 2022-05-04 | 11.77 | $22.44 | 38700 |
| 2022-05-03 | 12.28 | $22.30 | 35818 |
| 2022-05-02 | 12.82 | $21.70 | 33000 |
| 2022-04-29 | 13.10 | $21.39 | 60314 |
| 2022-04-28 | 13.44 | $22.36 | 23000 |
| 2022-04-27 | 14.14 | $22.00 | 86936 |
| 2022-04-26 | 14.08 | $22.39 | 28042 |
| 2022-04-25 | 14.57 | $23.11 | 33938 |
| 2022-04-22 | 14.46 | $23.14 | 113900 |
| 2022-04-21 | 14.86 | $23.68 | 19429 |
| 2022-04-20 | 15.50 | $23.95 | 25300 |
| 2022-04-19 | 16.25 | $23.57 | 45207 |
| 2022-04-18 | 16.55 | $23.22 | 17700 |
| 2022-04-14 | 16.46 | $23.03 | 20200 |
| 2022-04-13 | 16.33 | $23.22 | 16400 |
| 2022-04-12 | 16.23 | $22.98 | 38400 |
| 2022-04-11 | 16.13 | $23.10 | 56409 |
| 2022-04-08 | 15.95 | $23.04 | 37146 |
| 2022-04-07 | 15.28 | $22.83 | 39148 |
| 2022-04-06 | 14.58 | $22.95 | 55000 |
| 2022-04-05 | 13.97 | $23.04 | 25200 |
| 2022-04-04 | 13.41 | $23.07 | 18135 |
| 2022-04-01 | 12.78 | $23.49 | 38304 |
| 2022-03-31 | 12.26 | $23.49 | 28210 |
| 2022-03-30 | 11.75 | $23.73 | 29243 |
| 2022-03-29 | 11.35 | $24.34 | 57500 |
| 2022-03-28 | 11.22 | $25.01 | 14600 |
| 2022-03-25 | 11.49 | $25.08 | 36700 |
| 2022-03-24 | 11.78 | $24.62 | 23137 |
| 2022-03-23 | 11.80 | $24.60 | 126011 |
| 2022-03-22 | 11.79 | $24.96 | 26000 |
| 2022-03-21 | 11.92 | $24.62 | 17100 |
| 2022-03-18 | 12.06 | $25.09 | 57500 |
| 2022-03-17 | 12.28 | $25.35 | 28937 |
| 2022-03-16 | 12.58 | $25.13 | 41600 |
| 2022-03-15 | 13.09 | $24.88 | 84637 |
| 2022-03-14 | 13.62 | $25.71 | 39300 |
| 2022-03-11 | 14.24 | $24.71 | 35336 |
| 2022-03-10 | 14.49 | $24.29 | 22912 |
| 2022-03-09 | 14.50 | $24.11 | 32924 |
| 2022-03-08 | 14.55 | $23.65 | 112104 |
| 2022-03-07 | 14.49 | $23.93 | 56038 |
| 2022-03-04 | 14.55 | $24.53 | 18549 |
| 2022-03-03 | 14.79 | $24.88 | 30900 |
| 2022-03-02 | 15.03 | $24.71 | 45509 |
| 2022-03-01 | 15.24 | $23.75 | 67021 |
| 2022-02-28 | 15.03 | $24.12 | 107100 |
| 2022-02-25 | 14.81 | $23.00 | 81100 |
| 2022-02-24 | 13.92 | $21.53 | 85239 |
| 2022-02-23 | 11.90 | $22.05 | 42544 |
| 2022-02-22 | 10.09 | $23.06 | 283209 |
| 2022-02-18 | 8.17 | $25.76 | 19605 |
| 2022-02-17 | 8.24 | $25.75 | 13500 |
| 2022-02-16 | 8.40 | $26.65 | 8400 |
| 2022-02-15 | 8.61 | $26.56 | 11524 |
| 2022-02-14 | 8.99 | $25.97 | 13600 |
| 2022-02-11 | 9.08 | $26.17 | 12900 |
| 2022-02-10 | 9.22 | $26.45 | 20300 |
| 2022-02-09 | 9.50 | $26.45 | 30900 |
| 2022-02-08 | 10.00 | $26.95 | 12300 |
| 2022-02-07 | 10.35 | $26.57 | 14600 |
| 2022-02-04 | 10.49 | $26.57 | 28700 |
| 2022-02-03 | 10.57 | $26.63 | 24000 |
| 2022-02-02 | 10.66 | $26.70 | 23900 |
| 2022-02-01 | 11.01 | $26.67 | 22311 |
| 2022-01-31 | 11.17 | $26.99 | 24334 |
| 2022-01-28 | 11.48 | $26.81 | 30042 |
| 2022-01-27 | 11.49 | $26.85 | 27846 |
| 2022-01-26 | 11.73 | $27.29 | 74800 |
| 2022-01-25 | 12.25 | $28.62 | 84300 |
| 2022-01-24 | 12.52 | $27.11 | 27800 |
| 2022-01-21 | 11.96 | $26.46 | 28600 |
| 2022-01-20 | 11.41 | $26.83 | 26400 |
| 2022-01-19 | 11.19 | $27.16 | 21328 |
| 2022-01-18 | 11.16 | $27.47 | 49500 |
| 2022-01-14 | 11.41 | $27.50 | 45414 |
| 2022-01-13 | 11.64 | $27.81 | 38709 |
| 2022-01-12 | 12.01 | $27.42 | 31300 |
| 2022-01-11 | 12.12 | $27.34 | 28609 |
| 2022-01-10 | 12.33 | $27.20 | 38642 |
| 2022-01-07 | 12.43 | $27.00 | 17400 |
| 2022-01-06 | 13.02 | $26.81 | 21047 |
| 2022-01-05 | 13.45 | $26.01 | 14242 |
| 2022-01-04 | 13.91 | $26.46 | 8700 |
| 2022-01-03 | 13.97 | $26.20 | 16100 |
| 2021-12-31 | 14.28 | $26.20 | 10513 |
| 2021-12-30 | 14.75 | $26.07 | 15500 |
| 2021-12-29 | 14.75 | $25.82 | 12500 |
| 2021-12-28 | 14.97 | $26.27 | 31200 |
| 2021-12-27 | 15.07 | $25.76 | 24914 |
| 2021-12-23 | 15.65 | $25.16 | 16701 |
| 2021-12-22 | 16.39 | $24.79 | 18503 |
| 2021-12-21 | 17.07 | $24.75 | 24200 |
| 2021-12-20 | 17.25 | $24.04 | 24800 |
| 2021-12-17 | 16.84 | $23.86 | 60257 |
| 2021-12-16 | 16.87 | $24.75 | 19215 |
| 2021-12-15 | 17.59 | $24.49 | 18900 |
| 2021-12-14 | 18.19 | $24.18 | 29497 |
| 2021-12-13 | 18.76 | $24.21 | 48925 |
| 2021-12-10 | 19.41 | $24.51 | 16208 |
| 2021-12-09 | 19.92 | $24.32 | 17500 |
| 2021-12-08 | 20.53 | $24.74 | 38300 |
| 2021-12-07 | 21.27 | $25.10 | 22000 |
| 2021-12-06 | 22.24 | $24.42 | 48638 |
| 2021-12-03 | 22.77 | $24.34 | 21718 |
| 2021-12-02 | 23.33 | $25.01 | 33500 |
| 2021-12-01 | 24.02 | $23.88 | 39100 |
| 2021-11-30 | 24.36 | $24.46 | 28500 |
| 2021-11-29 | 23.97 | $24.29 | 18900 |
| 2021-11-26 | 23.76 | $24.65 | 24530 |
| 2021-11-24 | 23.54 | $26.54 | 19137 |
| 2021-11-23 | 24.54 | $26.37 | 28500 |
| 2021-11-22 | 25.76 | $26.51 | 32030 |
| 2021-11-19 | 26.69 | $26.42 | 13729 |
| 2021-11-18 | 27.54 | $26.62 | 20732 |
| 2021-11-17 | 28.45 | $26.34 | 25114 |
| 2021-11-16 | 29.71 | $26.31 | 24474 |
| 2021-11-15 | 30.43 | $26.96 | 17400 |
| 2021-11-12 | 30.84 | $26.78 | 20622 |
| 2021-11-11 | 31.26 | $27.01 | 9908 |
| 2021-11-10 | 30.87 | $26.93 | 13300 |
| 2021-11-09 | 30.53 | $26.77 | 11200 |
| 2021-11-08 | 30.23 | $27.06 | 20200 |
| 2021-11-05 | 29.58 | $26.93 | 35249 |
| 2021-11-04 | 28.91 | $26.66 | 16900 |
| 2021-11-03 | 28.67 | $26.42 | 30908 |
| 2021-11-02 | 28.48 | $25.89 | 14132 |
| 2021-11-01 | 28.47 | $26.32 | 21000 |
| 2021-10-29 | 28.34 | $25.67 | 14100 |
| 2021-10-28 | 28.71 | $25.46 | 20004 |
| 2021-10-27 | 29.10 | $25.15 | 55705 |
| 2021-10-26 | 29.61 | $25.90 | 25635 |
| 2021-10-25 | 29.40 | $26.00 | 22900 |
| 2021-10-22 | 29.28 | $25.60 | 15300 |
| 2021-10-21 | 29.38 | $25.36 | 31200 |
| 2021-10-20 | 29.64 | $25.47 | 33848 |
| 2021-10-19 | 29.50 | $25.51 | 20217 |
| 2021-10-18 | 29.35 | $25.34 | 18500 |
| 2021-10-15 | 29.44 | $25.70 | 53848 |
| 2021-10-14 | 29.52 | $25.77 | 46930 |
| 2021-10-13 | 30.12 | $25.48 | 27641 |
| 2021-10-12 | 30.96 | $25.49 | 19825 |
| 2021-10-11 | 31.66 | $25.37 | 18700 |
| 2021-10-08 | 32.27 | $25.58 | 21000 |
| 2021-10-07 | 32.30 | $25.68 | 27023 |
| 2021-10-06 | 32.33 | $25.72 | 30100 |
| 2021-10-05 | 32.37 | $25.32 | 27400 |
| 2021-10-04 | 32.72 | $25.25 | 30700 |
| 2021-10-01 | 33.00 | $25.44 | 31600 |
| 2021-09-30 | 33.26 | $25.21 | 26606 |
| 2021-09-29 | 33.37 | $25.52 | 13828 |
| 2021-09-28 | 33.56 | $25.10 | 31500 |
| 2021-09-27 | 33.77 | $25.66 | 39600 |
| 2021-09-24 | 34.00 | $25.13 | 19300 |
| 2021-09-23 | 34.68 | $24.81 | 21836 |
| 2021-09-22 | 35.55 | $24.15 | 18648 |
| 2021-09-21 | 36.61 | $23.77 | 14500 |
| 2021-09-20 | 38.19 | $23.78 | 31622 |
| 2021-09-17 | 39.89 | $24.10 | 85103 |
| 2021-09-16 | 40.74 | $24.49 | 24300 |
| 2021-09-15 | 41.39 | $24.91 | 39200 |
| 2021-09-14 | 42.27 | $24.54 | 28500 |
| 2021-09-13 | 43.37 | $24.44 | 30316 |
| 2021-09-10 | 44.53 | $24.39 | 23000 |
| 2021-09-09 | 45.75 | $24.55 | 21900 |
| 2021-09-08 | 46.84 | $24.75 | 27300 |
| 2021-09-07 | 48.00 | $24.77 | 56300 |
| 2021-09-03 | 49.21 | $25.31 | 22521 |
| 2021-09-02 | 49.56 | $25.57 | 37548 |
| 2021-09-01 | 49.85 | $25.61 | 28127 |
| 2021-08-31 | 50.16 | $25.74 | 285149 |
| 2021-08-30 | 50.49 | $25.26 | 29300 |
| 2021-08-27 | 50.99 | $25.36 | 36924 |
| 2021-08-26 | 51.51 | $24.35 | 29505 |
| 2021-08-25 | 52.15 | $25.04 | 13200 |
| 2021-08-24 | 52.04 | $24.99 | 16619 |
| 2021-08-23 | 51.93 | $25.11 | 27607 |
| 2021-08-20 | 51.71 | $25.64 | 38400 |
| 2021-08-19 | 51.22 | $25.43 | 30900 |
| 2021-08-18 | 50.72 | $25.57 | 63319 |
| 2021-08-17 | 50.19 | $25.19 | 85227 |
| 2021-08-16 | 49.64 | $25.34 | 18700 |
| 2021-08-13 | 49.05 | $25.27 | 30309 |
| 2021-08-12 | 48.43 | $25.29 | 21800 |
| 2021-08-11 | 47.65 | $25.41 | 13600 |
| 2021-08-10 | 46.82 | $25.13 | 33600 |
| 2021-08-09 | 45.68 | $25.01 | 23112 |
| 2021-08-06 | 44.49 | $24.71 | 25100 |
| 2021-08-05 | 43.26 | $24.41 | 14307 |
| 2021-08-04 | 42.03 | $23.89 | 30400 |
| 2021-08-03 | 40.73 | $24.23 | 16500 |
| 2021-08-02 | 39.21 | $23.79 | 19500 |
| 2021-07-30 | 37.61 | $23.93 | 21900 |
| 2021-07-29 | 35.87 | $24.34 | 35900 |
| 2021-07-28 | 34.06 | $23.85 | 95321 |
| 2021-07-27 | 32.20 | $23.79 | 16417 |
| 2021-07-26 | 30.10 | $23.93 | 11500 |
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