Is Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069 (UZD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069 (UZD) research center and poll results.
NYSE : UZD
Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069
$19.15 USD
-$0.02 (-0.1%)
- Volume
- 3.68K
- Average Volume
- 7.26K
- Market Capitalization
- $3.03B
- P/E Ratio
- 6.70
- Dividend Yield
- 126.43%
- Price Target
- Year High
- $25.72
- Year Low
- $18.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $6.38
- Current Ratio
- $1.03
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.91
2026-07-17
Close Price
$19.15
Vol: 3800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.31
Average
21.53
Maximum
27.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.91 | $19.15 | 3800 |
| 2026-07-16 | 18.89 | $19.17 | 3400 |
| 2026-07-15 | 18.87 | $19.12 | 15300 |
| 2026-07-14 | 18.85 | $18.85 | 5400 |
| 2026-07-13 | 18.85 | $18.85 | 4700 |
| 2026-07-10 | 18.86 | $18.88 | 5047 |
| 2026-07-09 | 18.86 | $18.94 | 1800 |
| 2026-07-08 | 18.84 | $18.90 | 14000 |
| 2026-07-07 | 18.84 | $18.80 | 1900 |
| 2026-07-06 | 18.84 | $18.88 | 8000 |
| 2026-07-02 | 18.84 | $18.89 | 1100 |
| 2026-07-01 | 18.84 | $18.87 | 4000 |
| 2026-06-30 | 18.85 | $18.80 | 26000 |
| 2026-06-29 | 18.85 | $18.94 | 11900 |
| 2026-06-26 | 18.85 | $18.91 | 6600 |
| 2026-06-25 | 18.88 | $18.90 | 2700 |
| 2026-06-24 | 18.92 | $18.98 | 8200 |
| 2026-06-23 | 18.95 | $18.92 | 8500 |
| 2026-06-22 | 18.99 | $18.68 | 2300 |
| 2026-06-18 | 19.03 | $18.72 | 2200 |
| 2026-06-17 | 19.08 | $18.72 | 4300 |
| 2026-06-16 | 19.13 | $18.78 | 6000 |
| 2026-06-15 | 19.18 | $18.87 | 5700 |
| 2026-06-12 | 19.22 | $18.83 | 11600 |
| 2026-06-11 | 19.28 | $19.00 | 9600 |
| 2026-06-10 | 19.34 | $18.80 | 3528 |
| 2026-06-09 | 19.39 | $18.66 | 2800 |
| 2026-06-08 | 19.47 | $18.75 | 14123 |
| 2026-06-05 | 19.55 | $18.90 | 12800 |
| 2026-06-04 | 19.61 | $18.88 | 8400 |
| 2026-06-03 | 19.67 | $18.92 | 8900 |
| 2026-06-02 | 19.72 | $18.95 | 5300 |
| 2026-06-01 | 19.78 | $18.86 | 9046 |
| 2026-05-29 | 19.85 | $19.00 | 47600 |
| 2026-05-28 | 19.90 | $19.57 | 8300 |
| 2026-05-27 | 19.92 | $19.61 | 5900 |
| 2026-05-26 | 19.94 | $19.66 | 6700 |
| 2026-05-22 | 19.96 | $19.65 | 1611 |
| 2026-05-21 | 19.98 | $19.56 | 7900 |
| 2026-05-20 | 20.01 | $19.65 | 800 |
| 2026-05-19 | 20.04 | $19.60 | 3700 |
| 2026-05-18 | 20.06 | $19.80 | 4217 |
| 2026-05-15 | 20.08 | $19.82 | 3616 |
| 2026-05-14 | 20.11 | $20.02 | 7500 |
| 2026-05-13 | 20.12 | $20.08 | 5900 |
| 2026-05-12 | 20.12 | $19.95 | 8400 |
| 2026-05-11 | 20.14 | $20.16 | 4900 |
| 2026-05-08 | 20.14 | $20.37 | 26700 |
| 2026-05-07 | 20.12 | $20.00 | 11500 |
| 2026-05-06 | 20.13 | $20.11 | 8400 |
| 2026-05-05 | 20.12 | $20.06 | 5100 |
| 2026-05-04 | 20.14 | $20.09 | 2800 |
| 2026-05-01 | 20.16 | $20.25 | 2000 |
| 2026-04-30 | 20.16 | $20.06 | 2800 |
| 2026-04-29 | 20.15 | $19.87 | 5513 |
| 2026-04-28 | 20.16 | $20.07 | 5500 |
| 2026-04-27 | 20.16 | $19.95 | 11400 |
| 2026-04-24 | 20.15 | $20.12 | 300 |
| 2026-04-23 | 20.13 | $20.17 | 2300 |
| 2026-04-22 | 20.14 | $20.15 | 500 |
| 2026-04-21 | 20.14 | $20.16 | 3376 |
| 2026-04-20 | 20.14 | $20.23 | 3400 |
| 2026-04-17 | 20.12 | $20.23 | 9300 |
| 2026-04-16 | 20.11 | $20.24 | 2900 |
| 2026-04-15 | 20.12 | $20.25 | 4100 |
| 2026-04-14 | 20.12 | $20.26 | 2706 |
| 2026-04-13 | 20.13 | $20.10 | 2417 |
| 2026-04-10 | 20.15 | $20.10 | 1400 |
| 2026-04-09 | 20.17 | $20.05 | 4700 |
| 2026-04-08 | 20.21 | $20.02 | 21300 |
| 2026-04-07 | 20.25 | $20.40 | 2300 |
| 2026-04-06 | 20.26 | $20.42 | 1700 |
| 2026-04-02 | 20.28 | $20.30 | 9600 |
| 2026-04-01 | 20.32 | $19.81 | 3200 |
| 2026-03-31 | 20.38 | $20.08 | 3300 |
| 2026-03-30 | 20.42 | $20.19 | 1947 |
| 2026-03-27 | 20.46 | $19.66 | 10400 |
| 2026-03-26 | 20.53 | $19.71 | 12700 |
| 2026-03-25 | 20.62 | $20.38 | 1728 |
| 2026-03-24 | 20.68 | $20.29 | 1710 |
| 2026-03-23 | 20.75 | $20.17 | 2123 |
| 2026-03-20 | 20.81 | $19.80 | 4400 |
| 2026-03-19 | 20.89 | $20.01 | 8500 |
| 2026-03-18 | 20.96 | $20.31 | 6800 |
| 2026-03-17 | 21.01 | $20.35 | 7300 |
| 2026-03-16 | 21.05 | $20.39 | 6600 |
| 2026-03-13 | 21.09 | $20.47 | 4700 |
| 2026-03-12 | 21.12 | $20.63 | 9600 |
| 2026-03-11 | 21.14 | $20.84 | 3800 |
| 2026-03-10 | 21.14 | $20.74 | 3709 |
| 2026-03-09 | 21.14 | $20.61 | 7000 |
| 2026-03-06 | 21.14 | $20.90 | 5100 |
| 2026-03-05 | 21.13 | $21.00 | 300 |
| 2026-03-04 | 21.12 | $21.01 | 1300 |
| 2026-03-03 | 21.11 | $20.92 | 1900 |
| 2026-03-02 | 21.10 | $21.09 | 3100 |
| 2026-02-27 | 21.10 | $20.90 | 14000 |
| 2026-02-26 | 21.10 | $21.59 | 600 |
| 2026-02-25 | 21.07 | $21.60 | 4200 |
| 2026-02-24 | 21.05 | $21.57 | 1300 |
| 2026-02-23 | 21.02 | $21.44 | 9200 |
| 2026-02-20 | 21.00 | $21.48 | 5100 |
| 2026-02-19 | 20.97 | $21.38 | 5800 |
| 2026-02-18 | 20.96 | $21.38 | 18000 |
| 2026-02-17 | 20.94 | $21.15 | 4500 |
| 2026-02-13 | 20.92 | $21.15 | 7500 |
| 2026-02-12 | 20.89 | $21.00 | 1800 |
| 2026-02-11 | 20.87 | $21.10 | 8800 |
| 2026-02-10 | 20.84 | $20.73 | 2200 |
| 2026-02-09 | 20.83 | $20.75 | 3800 |
| 2026-02-06 | 20.82 | $20.69 | 2400 |
| 2026-02-05 | 20.81 | $20.61 | 4500 |
| 2026-02-04 | 20.81 | $20.92 | 6000 |
| 2026-02-03 | 20.79 | $20.79 | 1100 |
| 2026-02-02 | 20.77 | $20.77 | 1800 |
| 2026-01-30 | 20.74 | $20.91 | 2300 |
| 2026-01-29 | 20.71 | $20.89 | 4200 |
| 2026-01-28 | 20.66 | $21.01 | 3900 |
| 2026-01-27 | 20.60 | $21.19 | 1200 |
| 2026-01-26 | 20.53 | $21.04 | 5400 |
| 2026-01-23 | 20.48 | $21.11 | 1300 |
| 2026-01-22 | 20.43 | $20.91 | 1000 |
| 2026-01-21 | 20.39 | $21.12 | 3200 |
| 2026-01-20 | 20.34 | $20.95 | 8100 |
| 2026-01-16 | 20.29 | $20.69 | 3400 |
| 2026-01-15 | 20.26 | $20.61 | 5200 |
| 2026-01-14 | 20.24 | $20.59 | 2500 |
| 2026-01-13 | 20.23 | $20.55 | 6100 |
| 2026-01-12 | 20.22 | $20.49 | 39100 |
| 2026-01-09 | 20.22 | $20.54 | 26900 |
| 2026-01-08 | 20.23 | $20.58 | 2000 |
| 2026-01-07 | 20.21 | $20.46 | 20800 |
| 2026-01-06 | 20.21 | $20.50 | 6500 |
| 2026-01-05 | 20.21 | $20.43 | 11500 |
| 2026-01-02 | 20.21 | $20.29 | 2800 |
| 2025-12-31 | 20.21 | $20.15 | 142100 |
| 2025-12-30 | 20.22 | $19.94 | 37000 |
| 2025-12-29 | 20.24 | $19.84 | 5200 |
| 2025-12-26 | 20.27 | $19.76 | 8400 |
| 2025-12-24 | 20.32 | $20.06 | 5300 |
| 2025-12-23 | 20.34 | $20.19 | 2900 |
| 2025-12-22 | 20.36 | $20.06 | 18800 |
| 2025-12-19 | 20.39 | $20.02 | 5400 |
| 2025-12-18 | 20.42 | $20.09 | 8600 |
| 2025-12-17 | 20.46 | $20.09 | 12700 |
| 2025-12-16 | 20.50 | $20.22 | 19200 |
| 2025-12-15 | 20.53 | $20.33 | 9200 |
| 2025-12-12 | 20.56 | $20.38 | 5900 |
| 2025-12-11 | 20.59 | $20.51 | 8900 |
| 2025-12-10 | 20.63 | $20.70 | 29300 |
| 2025-12-09 | 20.67 | $20.25 | 10300 |
| 2025-12-08 | 20.72 | $20.31 | 5100 |
| 2025-12-05 | 20.77 | $20.54 | 1900 |
| 2025-12-04 | 20.80 | $20.43 | 4700 |
| 2025-12-03 | 20.84 | $20.34 | 3600 |
| 2025-12-02 | 20.90 | $20.38 | 2700 |
| 2025-12-01 | 20.95 | $20.33 | 7900 |
| 2025-11-28 | 21.01 | $20.46 | 4300 |
| 2025-11-26 | 21.05 | $20.75 | 6600 |
| 2025-11-25 | 21.11 | $20.50 | 12400 |
| 2025-11-24 | 21.16 | $20.47 | 8400 |
| 2025-11-21 | 21.22 | $20.76 | 16800 |
| 2025-11-20 | 21.27 | $20.57 | 4300 |
| 2025-11-19 | 21.31 | $20.90 | 8200 |
| 2025-11-18 | 21.35 | $20.87 | 1700 |
| 2025-11-17 | 21.40 | $20.81 | 1400 |
| 2025-11-14 | 21.44 | $20.91 | 7900 |
| 2025-11-13 | 21.46 | $21.07 | 7000 |
| 2025-11-12 | 21.47 | $21.20 | 27200 |
| 2025-11-11 | 21.48 | $21.50 | 900 |
| 2025-11-10 | 21.46 | $21.31 | 1000 |
| 2025-11-07 | 21.46 | $21.27 | 5600 |
| 2025-11-06 | 21.46 | $21.26 | 4400 |
| 2025-11-05 | 21.45 | $21.23 | 2400 |
| 2025-11-04 | 21.45 | $21.37 | 2200 |
| 2025-11-03 | 21.44 | $21.52 | 10500 |
| 2025-10-31 | 21.43 | $21.47 | 2300 |
| 2025-10-30 | 21.42 | $21.35 | 2200 |
| 2025-10-29 | 21.43 | $21.81 | 13000 |
| 2025-10-28 | 21.41 | $21.50 | 14300 |
| 2025-10-27 | 21.40 | $21.66 | 6500 |
| 2025-10-24 | 21.38 | $21.90 | 800 |
| 2025-10-23 | 21.36 | $21.35 | 1600 |
| 2025-10-22 | 21.37 | $21.56 | 4700 |
| 2025-10-21 | 21.35 | $21.95 | 3300 |
| 2025-10-20 | 21.33 | $21.70 | 6400 |
| 2025-10-17 | 21.34 | $21.26 | 4300 |
| 2025-10-16 | 21.38 | $21.27 | 8900 |
| 2025-10-15 | 21.42 | $21.29 | 2400 |
| 2025-10-14 | 21.47 | $21.23 | 4300 |
| 2025-10-13 | 21.53 | $21.29 | 1300 |
| 2025-10-10 | 21.58 | $21.14 | 13100 |
| 2025-10-09 | 21.65 | $21.18 | 24700 |
| 2025-10-08 | 21.72 | $21.19 | 20600 |
| 2025-10-07 | 21.78 | $21.17 | 28400 |
| 2025-10-06 | 21.82 | $21.27 | 39600 |
| 2025-10-03 | 21.86 | $21.42 | 21400 |
| 2025-10-02 | 21.90 | $21.50 | 77600 |
| 2025-10-01 | 21.91 | $21.40 | 8500 |
| 2025-09-30 | 21.93 | $21.22 | 759400 |
| 2025-09-29 | 21.94 | $21.40 | 16300 |
| 2025-09-26 | 21.90 | $21.41 | 31100 |
| 2025-09-25 | 21.87 | $21.47 | 43000 |
| 2025-09-24 | 21.82 | $21.24 | 66100 |
| 2025-09-23 | 21.77 | $21.59 | 26900 |
| 2025-09-22 | 21.69 | $21.90 | 7300 |
| 2025-09-19 | 21.57 | $22.00 | 13000 |
| 2025-09-18 | 21.45 | $22.17 | 4600 |
| 2025-09-17 | 21.31 | $22.25 | 17400 |
| 2025-09-16 | 21.19 | $22.35 | 11400 |
| 2025-09-15 | 21.06 | $22.40 | 9900 |
| 2025-09-12 | 20.91 | $22.41 | 24800 |
| 2025-09-11 | 20.80 | $22.64 | 29800 |
| 2025-09-10 | 20.71 | $22.31 | 7000 |
| 2025-09-09 | 20.61 | $22.05 | 16600 |
| 2025-09-08 | 20.55 | $22.15 | 20400 |
| 2025-09-05 | 20.54 | $22.09 | 31900 |
| 2025-09-04 | 20.62 | $21.73 | 8600 |
| 2025-09-03 | 20.79 | $21.74 | 14500 |
| 2025-09-02 | 20.96 | $21.45 | 43600 |
| 2025-08-29 | 21.14 | $20.72 | 1.6M |
| 2025-08-28 | 21.38 | $20.76 | 102700 |
| 2025-08-27 | 21.62 | $20.51 | 222700 |
| 2025-08-26 | 21.82 | $20.14 | 36100 |
| 2025-08-25 | 22.03 | $19.94 | 168500 |
| 2025-08-22 | 22.26 | $19.68 | 98000 |
| 2025-08-21 | 22.51 | $19.46 | 37700 |
| 2025-08-20 | 22.75 | $19.42 | 71400 |
| 2025-08-19 | 23.01 | $19.94 | 34600 |
| 2025-08-18 | 23.24 | $19.62 | 51400 |
| 2025-08-15 | 23.48 | $19.52 | 85500 |
| 2025-08-14 | 23.74 | $20.13 | 43200 |
| 2025-08-13 | 23.96 | $20.75 | 33900 |
| 2025-08-12 | 24.14 | $20.45 | 51800 |
| 2025-08-11 | 24.33 | $20.71 | 99900 |
| 2025-08-08 | 24.51 | $22.09 | 39700 |
| 2025-08-07 | 24.62 | $23.55 | 66400 |
| 2025-08-06 | 24.66 | $25.13 | 26000 |
| 2025-08-05 | 24.63 | $25.18 | 14600 |
| 2025-08-04 | 24.57 | $25.04 | 46600 |
| 2025-08-01 | 24.51 | $25.52 | 40000 |
| 2025-07-31 | 24.43 | $25.55 | 160800 |
| 2025-07-30 | 24.34 | $24.49 | 18300 |
| 2025-07-29 | 24.27 | $24.45 | 54800 |
| 2025-07-28 | 24.23 | $24.60 | 18600 |
| 2025-07-25 | 24.19 | $24.54 | 13200 |
| 2025-07-24 | 24.16 | $24.40 | 8300 |
| 2025-07-23 | 24.13 | $24.51 | 29600 |
| 2025-07-22 | 24.09 | $24.53 | 20400 |
| 2025-07-21 | 24.04 | $24.54 | 15900 |
| 2025-07-18 | 23.99 | $24.55 | 6300 |
| 2025-07-17 | 23.94 | $24.55 | 30300 |
| 2025-07-16 | 23.89 | $24.45 | 6100 |
| 2025-07-15 | 23.84 | $24.31 | 18700 |
| 2025-07-14 | 23.81 | $24.31 | 17200 |
| 2025-07-11 | 23.80 | $24.28 | 24700 |
| 2025-07-10 | 23.80 | $24.35 | 4100 |
| 2025-07-09 | 23.79 | $24.35 | 9100 |
| 2025-07-08 | 23.77 | $24.08 | 14900 |
| 2025-07-07 | 23.77 | $23.81 | 13200 |
| 2025-07-03 | 23.78 | $23.99 | 20300 |
| 2025-07-02 | 23.79 | $23.61 | 30500 |
| 2025-07-01 | 23.81 | $23.20 | 12800 |
| 2025-06-30 | 23.86 | $23.63 | 69700 |
| 2025-06-27 | 23.89 | $23.80 | 64400 |
| 2025-06-26 | 23.91 | $23.88 | 2700 |
| 2025-06-25 | 23.92 | $23.82 | 12800 |
| 2025-06-24 | 23.94 | $23.70 | 7700 |
| 2025-06-23 | 23.96 | $23.57 | 13500 |
| 2025-06-20 | 23.98 | $23.56 | 26400 |
| 2025-06-18 | 24.00 | $23.50 | 12100 |
| 2025-06-17 | 24.01 | $23.60 | 26600 |
| 2025-06-16 | 24.02 | $23.47 | 20800 |
| 2025-06-13 | 24.05 | $23.76 | 7900 |
| 2025-06-12 | 24.04 | $24.13 | 174300 |
| 2025-06-11 | 24.02 | $24.15 | 61100 |
| 2025-06-10 | 24.00 | $24.11 | 166700 |
| 2025-06-09 | 23.98 | $24.01 | 185500 |
| 2025-06-06 | 23.96 | $24.05 | 125900 |
| 2025-06-05 | 23.94 | $24.10 | 71300 |
| 2025-06-04 | 23.93 | $24.12 | 97900 |
| 2025-06-03 | 23.91 | $24.10 | 47100 |
| 2025-06-02 | 23.89 | $24.10 | 110800 |
| 2025-05-30 | 23.88 | $24.18 | 129200 |
| 2025-05-29 | 23.85 | $24.23 | 46800 |
| 2025-05-28 | 23.82 | $24.13 | 35600 |
| 2025-05-27 | 23.79 | $24.18 | 38300 |
| 2025-05-23 | 23.76 | $24.15 | 252300 |
| 2025-05-22 | 23.73 | $23.89 | 88400 |
| 2025-05-21 | 23.72 | $23.94 | 278400 |
| 2025-05-20 | 23.70 | $23.83 | 14300 |
| 2025-05-19 | 23.66 | $23.84 | 15500 |
| 2025-05-16 | 23.60 | $23.92 | 37900 |
| 2025-05-15 | 23.54 | $23.70 | 14600 |
| 2025-05-14 | 23.50 | $23.66 | 12000 |
| 2025-05-13 | 23.47 | $23.70 | 9300 |
| 2025-05-12 | 23.44 | $23.75 | 22600 |
| 2025-05-09 | 23.38 | $23.65 | 16700 |
| 2025-05-08 | 23.33 | $23.70 | 42000 |
| 2025-05-07 | 23.30 | $23.77 | 59000 |
| 2025-05-06 | 23.24 | $23.86 | 21600 |
| 2025-05-05 | 23.16 | $23.68 | 5300 |
| 2025-05-02 | 23.14 | $23.75 | 46000 |
| 2025-05-01 | 23.14 | $23.60 | 16500 |
| 2025-04-30 | 23.15 | $23.60 | 25900 |
| 2025-04-29 | 23.17 | $23.57 | 16600 |
| 2025-04-28 | 23.18 | $23.65 | 20500 |
| 2025-04-25 | 23.19 | $23.59 | 7700 |
| 2025-04-24 | 23.20 | $23.59 | 35000 |
| 2025-04-23 | 23.22 | $23.54 | 53400 |
| 2025-04-22 | 23.24 | $23.00 | 31600 |
| 2025-04-21 | 23.28 | $22.71 | 16000 |
| 2025-04-17 | 23.34 | $22.76 | 8200 |
| 2025-04-16 | 23.39 | $22.95 | 26900 |
| 2025-04-15 | 23.43 | $22.97 | 37700 |
| 2025-04-14 | 23.47 | $23.09 | 32300 |
| 2025-04-11 | 23.50 | $22.65 | 46000 |
| 2025-04-10 | 23.56 | $22.55 | 68600 |
| 2025-04-09 | 23.61 | $23.06 | 34000 |
| 2025-04-08 | 23.65 | $22.59 | 58200 |
| 2025-04-07 | 23.70 | $22.22 | 48500 |
| 2025-04-04 | 23.78 | $23.32 | 98600 |
| 2025-04-03 | 23.79 | $23.76 | 33200 |
| 2025-04-02 | 23.80 | $23.84 | 23700 |
| 2025-04-01 | 23.80 | $23.92 | 71300 |
| 2025-03-31 | 23.79 | $23.84 | 340400 |
| 2025-03-28 | 23.79 | $23.78 | 243300 |
| 2025-03-27 | 23.80 | $23.89 | 70500 |
| 2025-03-26 | 23.81 | $23.91 | 58700 |
| 2025-03-25 | 23.82 | $23.96 | 29800 |
| 2025-03-24 | 23.83 | $23.87 | 15000 |
| 2025-03-21 | 23.83 | $23.90 | 44900 |
| 2025-03-20 | 23.83 | $23.82 | 12700 |
| 2025-03-19 | 23.83 | $23.75 | 25600 |
| 2025-03-18 | 23.84 | $23.63 | 21700 |
| 2025-03-17 | 23.85 | $23.80 | 27400 |
| 2025-03-14 | 23.86 | $23.70 | 19200 |
| 2025-03-13 | 23.87 | $23.70 | 18000 |
| 2025-03-12 | 23.87 | $23.74 | 20700 |
| 2025-03-11 | 23.87 | $23.70 | 23200 |
| 2025-03-10 | 23.88 | $23.67 | 39600 |
| 2025-03-07 | 23.89 | $23.71 | 32800 |
| 2025-03-06 | 23.90 | $23.80 | 25500 |
| 2025-03-05 | 23.91 | $23.85 | 38200 |
| 2025-03-04 | 23.91 | $23.83 | 27600 |
| 2025-03-03 | 23.91 | $23.85 | 27100 |
| 2025-02-28 | 23.91 | $23.85 | 34700 |
| 2025-02-27 | 23.91 | $24.15 | 29400 |
| 2025-02-26 | 23.90 | $24.10 | 28400 |
| 2025-02-25 | 23.88 | $24.12 | 24700 |
| 2025-02-24 | 23.85 | $23.89 | 21000 |
| 2025-02-21 | 23.83 | $23.94 | 29300 |
| 2025-02-20 | 23.81 | $23.78 | 19900 |
| 2025-02-19 | 23.79 | $23.94 | 19800 |
| 2025-02-18 | 23.78 | $23.90 | 42000 |
| 2025-02-14 | 23.75 | $23.92 | 48100 |
| 2025-02-13 | 23.72 | $23.86 | 38500 |
| 2025-02-12 | 23.69 | $23.79 | 179200 |
| 2025-02-11 | 23.64 | $23.76 | 218500 |
| 2025-02-10 | 23.60 | $23.87 | 134100 |
| 2025-02-07 | 23.55 | $23.80 | 194500 |
| 2025-02-06 | 23.52 | $23.91 | 290100 |
| 2025-02-05 | 23.50 | $23.99 | 95800 |
| 2025-02-04 | 23.48 | $23.87 | 28200 |
| 2025-02-03 | 23.47 | $23.87 | 26000 |
| 2025-01-31 | 23.45 | $23.91 | 127300 |
| 2025-01-30 | 23.41 | $23.88 | 36500 |
| 2025-01-29 | 23.37 | $23.80 | 79600 |
| 2025-01-28 | 23.33 | $23.72 | 44300 |
| 2025-01-27 | 23.29 | $23.64 | 19900 |
| 2025-01-24 | 23.26 | $23.52 | 21400 |
| 2025-01-23 | 23.25 | $23.45 | 80800 |
| 2025-01-22 | 23.25 | $23.48 | 21300 |
| 2025-01-21 | 23.24 | $23.58 | 103300 |
| 2025-01-17 | 23.23 | $23.40 | 36000 |
| 2025-01-16 | 23.24 | $23.25 | 22400 |
| 2025-01-15 | 23.25 | $23.30 | 46500 |
| 2025-01-14 | 23.26 | $22.87 | 19900 |
| 2025-01-13 | 23.29 | $22.81 | 52700 |
| 2025-01-10 | 23.33 | $22.85 | 56400 |
| 2025-01-08 | 23.37 | $23.25 | 35700 |
| 2025-01-07 | 23.39 | $23.50 | 64300 |
| 2025-01-06 | 23.40 | $23.70 | 42700 |
| 2025-01-03 | 23.41 | $23.67 | 38400 |
| 2025-01-02 | 23.41 | $23.50 | 59300 |
| 2024-12-31 | 23.43 | $23.12 | 273200 |
| 2024-12-30 | 23.45 | $23.02 | 40300 |
| 2024-12-27 | 23.47 | $22.87 | 42100 |
| 2024-12-26 | 23.52 | $23.02 | 61300 |
| 2024-12-24 | 23.57 | $23.10 | 77800 |
| 2024-12-23 | 23.60 | $23.30 | 14700 |
| 2024-12-20 | 23.63 | $23.37 | 57400 |
| 2024-12-19 | 23.65 | $23.33 | 37800 |
| 2024-12-18 | 23.67 | $23.30 | 28700 |
| 2024-12-17 | 23.69 | $23.58 | 136200 |
| 2024-12-16 | 23.72 | $23.47 | 60200 |
| 2024-12-13 | 23.75 | $23.48 | 39500 |
| 2024-12-12 | 23.77 | $23.56 | 85800 |
| 2024-12-11 | 23.79 | $23.64 | 39100 |
| 2024-12-10 | 23.81 | $23.63 | 30400 |
| 2024-12-09 | 23.83 | $23.67 | 22000 |
| 2024-12-06 | 23.85 | $23.67 | 14600 |
| 2024-12-05 | 23.86 | $23.81 | 38600 |
| 2024-12-04 | 23.86 | $23.83 | 12500 |
| 2024-12-03 | 23.85 | $23.73 | 30400 |
| 2024-12-02 | 23.85 | $23.62 | 220600 |
| 2024-11-29 | 23.85 | $23.43 | 192200 |
| 2024-11-27 | 23.85 | $23.95 | 102700 |
| 2024-11-26 | 23.83 | $23.83 | 44500 |
| 2024-11-25 | 23.82 | $23.82 | 17300 |
| 2024-11-22 | 23.81 | $23.84 | 18000 |
| 2024-11-21 | 23.80 | $23.76 | 48500 |
| 2024-11-20 | 23.79 | $23.72 | 38300 |
| 2024-11-19 | 23.79 | $23.83 | 23300 |
| 2024-11-18 | 23.78 | $24.01 | 29200 |
| 2024-11-15 | 23.76 | $24.10 | 156600 |
| 2024-11-14 | 23.75 | $23.90 | 88000 |
| 2024-11-13 | 23.75 | $24.00 | 110500 |
| 2024-11-12 | 23.74 | $23.97 | 107000 |
| 2024-11-11 | 23.73 | $24.15 | 42800 |
| 2024-11-08 | 23.71 | $24.10 | 79900 |
| 2024-11-07 | 23.70 | $23.89 | 50000 |
| 2024-11-06 | 23.69 | $23.72 | 92300 |
| 2024-11-05 | 23.70 | $23.70 | 25100 |
| 2024-11-04 | 23.70 | $23.65 | 18900 |
| 2024-11-01 | 23.70 | $23.53 | 22300 |
| 2024-10-31 | 23.72 | $23.47 | 150400 |
| 2024-10-30 | 23.74 | $23.59 | 27400 |
| 2024-10-29 | 23.75 | $23.63 | 18100 |
| 2024-10-28 | 23.76 | $23.61 | 17700 |
| 2024-10-25 | 23.76 | $23.64 | 12000 |
| 2024-10-24 | 23.75 | $23.64 | 29100 |
| 2024-10-23 | 23.75 | $23.60 | 42300 |
| 2024-10-22 | 23.75 | $23.75 | 49500 |
| 2024-10-21 | 23.73 | $23.64 | 60600 |
| 2024-10-18 | 23.72 | $23.85 | 43200 |
| 2024-10-17 | 23.71 | $23.79 | 21400 |
| 2024-10-16 | 23.71 | $23.89 | 21300 |
| 2024-10-15 | 23.68 | $23.78 | 29800 |
| 2024-10-14 | 23.66 | $23.79 | 34500 |
| 2024-10-11 | 23.63 | $23.84 | 24500 |
| 2024-10-10 | 23.59 | $23.78 | 20500 |
| 2024-10-09 | 23.56 | $23.73 | 40800 |
| 2024-10-08 | 23.53 | $23.76 | 18700 |
| 2024-10-07 | 23.50 | $23.78 | 25700 |
| 2024-10-04 | 23.46 | $23.87 | 39700 |
| 2024-10-03 | 23.41 | $23.89 | 34100 |
| 2024-10-02 | 23.37 | $23.80 | 27500 |
| 2024-10-01 | 23.33 | $23.76 | 51500 |
| 2024-09-30 | 23.27 | $23.52 | 166500 |
| 2024-09-27 | 23.23 | $23.48 | 67800 |
| 2024-09-26 | 23.20 | $23.66 | 54400 |
| 2024-09-25 | 23.17 | $23.65 | 192200 |
| 2024-09-24 | 23.14 | $23.35 | 34400 |
| 2024-09-23 | 23.13 | $23.45 | 61700 |
| 2024-09-20 | 23.11 | $23.72 | 35200 |
| 2024-09-19 | 23.07 | $23.63 | 43200 |
| 2024-09-18 | 23.03 | $23.36 | 21900 |
| 2024-09-17 | 23.00 | $23.29 | 50100 |
| 2024-09-16 | 22.96 | $23.20 | 58800 |
| 2024-09-13 | 22.93 | $23.16 | 40600 |
| 2024-09-12 | 22.89 | $23.11 | 20600 |
| 2024-09-11 | 22.86 | $23.09 | 29900 |
| 2024-09-10 | 22.82 | $23.13 | 36100 |
| 2024-09-09 | 22.78 | $23.04 | 32400 |
| 2024-09-06 | 22.75 | $22.93 | 27400 |
| 2024-09-05 | 22.72 | $23.04 | 28700 |
| 2024-09-04 | 22.69 | $23.00 | 72000 |
| 2024-09-03 | 22.66 | $22.65 | 26400 |
| 2024-08-30 | 22.64 | $22.59 | 36300 |
| 2024-08-29 | 22.63 | $22.98 | 316900 |
| 2024-08-28 | 22.60 | $23.10 | 35500 |
| 2024-08-27 | 22.54 | $23.04 | 29200 |
| 2024-08-26 | 22.51 | $23.04 | 32200 |
| 2024-08-23 | 22.49 | $23.03 | 64200 |
| 2024-08-22 | 22.47 | $22.96 | 115700 |
| 2024-08-21 | 22.45 | $22.88 | 66400 |
| 2024-08-20 | 22.43 | $22.66 | 25100 |
| 2024-08-19 | 22.43 | $22.61 | 26200 |
| 2024-08-16 | 22.44 | $22.49 | 24700 |
| 2024-08-15 | 22.45 | $22.43 | 17400 |
| 2024-08-14 | 22.48 | $22.42 | 42800 |
| 2024-08-13 | 22.51 | $22.33 | 22200 |
| 2024-08-12 | 22.53 | $22.28 | 32400 |
| 2024-08-09 | 22.56 | $22.47 | 38900 |
| 2024-08-08 | 22.57 | $22.41 | 44200 |
| 2024-08-07 | 22.61 | $22.35 | 29800 |
| 2024-08-06 | 22.63 | $22.38 | 45900 |
| 2024-08-05 | 22.65 | $22.25 | 41500 |
| 2024-08-02 | 22.68 | $22.46 | 45800 |
| 2024-08-01 | 22.68 | $22.34 | 67400 |
| 2024-07-31 | 22.70 | $21.93 | 140800 |
| 2024-07-30 | 22.73 | $22.50 | 38300 |
| 2024-07-29 | 22.72 | $22.60 | 7600 |
| 2024-07-26 | 22.71 | $22.72 | 11700 |
| 2024-07-25 | 22.70 | $22.58 | 13300 |
| 2024-07-24 | 22.69 | $22.41 | 23000 |
| 2024-07-23 | 22.68 | $22.57 | 14100 |
| 2024-07-22 | 22.67 | $22.81 | 7000 |
| 2024-07-19 | 22.64 | $22.83 | 13900 |
| 2024-07-18 | 22.62 | $22.95 | 14600 |
| 2024-07-17 | 22.60 | $23.02 | 71500 |
| 2024-07-16 | 22.59 | $22.81 | 11600 |
| 2024-07-15 | 22.59 | $22.78 | 19700 |
| 2024-07-12 | 22.61 | $22.79 | 88600 |
| 2024-07-11 | 22.62 | $23.04 | 26900 |
| 2024-07-10 | 22.61 | $22.89 | 40900 |
| 2024-07-09 | 22.62 | $22.75 | 25800 |
| 2024-07-08 | 22.63 | $22.72 | 43300 |
| 2024-07-05 | 22.66 | $22.65 | 14200 |
| 2024-07-03 | 22.70 | $22.60 | 34900 |
| 2024-07-02 | 22.74 | $22.52 | 33100 |
| 2024-07-01 | 22.78 | $22.35 | 29600 |
| 2024-06-28 | 22.81 | $22.35 | 60900 |
| 2024-06-27 | 22.86 | $22.52 | 23300 |
| 2024-06-26 | 22.90 | $22.37 | 16200 |
| 2024-06-25 | 22.95 | $22.35 | 67100 |
| 2024-06-24 | 22.83 | $22.24 | 75000 |
| 2024-06-21 | 22.71 | $22.22 | 49500 |
| 2024-06-20 | 22.61 | $22.50 | 73800 |
| 2024-06-18 | 22.51 | $22.60 | 62200 |
| 2024-06-17 | 22.39 | $22.68 | 202800 |
| 2024-06-14 | 22.29 | $22.90 | 36100 |
| 2024-06-13 | 22.16 | $23.11 | 65500 |
| 2024-06-12 | 22.05 | $23.11 | 69100 |
| 2024-06-11 | 21.91 | $22.83 | 58500 |
| 2024-06-10 | 21.80 | $22.93 | 62500 |
| 2024-06-07 | 21.66 | $23.05 | 45100 |
| 2024-06-06 | 21.51 | $23.33 | 50000 |
| 2024-06-05 | 21.30 | $23.44 | 132000 |
| 2024-06-04 | 21.12 | $23.44 | 233100 |
| 2024-06-03 | 20.94 | $23.22 | 221700 |
| 2024-05-31 | 20.77 | $23.05 | 240800 |
| 2024-05-30 | 20.60 | $23.25 | 176900 |
| 2024-05-29 | 20.39 | $23.33 | 217100 |
| 2024-05-28 | 20.19 | $23.50 | 1.3M |
| 2024-05-24 | 19.97 | $19.93 | 13800 |
| 2024-05-23 | 19.93 | $19.73 | 45200 |
| 2024-05-22 | 19.90 | $20.34 | 20000 |
| 2024-05-21 | 19.85 | $20.33 | 24800 |
| 2024-05-20 | 19.80 | $20.32 | 17900 |
| 2024-05-17 | 19.75 | $20.57 | 24300 |
| 2024-05-16 | 19.69 | $20.44 | 31200 |
| 2024-05-15 | 19.63 | $20.80 | 27400 |
| 2024-05-14 | 19.55 | $20.45 | 29400 |
| 2024-05-13 | 19.48 | $20.61 | 35600 |
| 2024-05-10 | 19.41 | $20.16 | 93400 |
| 2024-05-09 | 19.38 | $19.99 | 175600 |
| 2024-05-08 | 19.35 | $19.19 | 78100 |
| 2024-05-07 | 19.37 | $19.73 | 20500 |
| 2024-05-06 | 19.37 | $19.89 | 24600 |
| 2024-05-03 | 19.36 | $19.84 | 16800 |
| 2024-05-02 | 19.35 | $19.50 | 12800 |
| 2024-05-01 | 19.37 | $19.20 | 27700 |
| 2024-04-30 | 19.40 | $19.26 | 29300 |
| 2024-04-29 | 19.43 | $19.21 | 15000 |
| 2024-04-26 | 19.46 | $19.05 | 26500 |
| 2024-04-25 | 19.48 | $19.02 | 40000 |
| 2024-04-24 | 19.53 | $19.36 | 9400 |
| 2024-04-23 | 19.56 | $19.48 | 23600 |
| 2024-04-22 | 19.60 | $19.21 | 8900 |
| 2024-04-19 | 19.65 | $19.39 | 39100 |
| 2024-04-18 | 19.70 | $19.16 | 21900 |
| 2024-04-17 | 19.77 | $19.25 | 34900 |
| 2024-04-16 | 19.83 | $19.16 | 54600 |
| 2024-04-15 | 19.89 | $19.16 | 70100 |
| 2024-04-12 | 19.95 | $19.47 | 15100 |
| 2024-04-11 | 19.99 | $19.44 | 23000 |
| 2024-04-10 | 20.04 | $19.57 | 32700 |
| 2024-04-09 | 20.08 | $19.68 | 16200 |
| 2024-04-08 | 20.10 | $19.69 | 6200 |
| 2024-04-05 | 20.14 | $19.74 | 11200 |
| 2024-04-04 | 20.18 | $19.84 | 31900 |
| 2024-04-03 | 20.22 | $19.86 | 18900 |
| 2024-04-02 | 20.25 | $19.80 | 28600 |
| 2024-04-01 | 20.29 | $19.90 | 118100 |
| 2024-03-28 | 20.33 | $19.32 | 171900 |
| 2024-03-27 | 20.40 | $20.09 | 13800 |
| 2024-03-26 | 20.41 | $20.07 | 28300 |
| 2024-03-25 | 20.43 | $20.10 | 22300 |
| 2024-03-22 | 20.43 | $20.24 | 31400 |
| 2024-03-21 | 20.42 | $20.46 | 70800 |
| 2024-03-20 | 20.38 | $20.48 | 26700 |
| 2024-03-19 | 20.33 | $20.47 | 22800 |
| 2024-03-18 | 20.27 | $20.39 | 21000 |
| 2024-03-15 | 20.24 | $20.39 | 20300 |
| 2024-03-14 | 20.27 | $20.35 | 18800 |
| 2024-03-13 | 20.29 | $20.43 | 24700 |
| 2024-03-12 | 20.28 | $20.24 | 19000 |
| 2024-03-11 | 20.31 | $20.10 | 16000 |
| 2024-03-08 | 20.34 | $20.52 | 23000 |
| 2024-03-07 | 20.34 | $20.59 | 22900 |
| 2024-03-06 | 20.34 | $20.57 | 31600 |
| 2024-03-05 | 20.32 | $20.57 | 27500 |
| 2024-03-04 | 20.28 | $20.45 | 27500 |
| 2024-03-01 | 20.30 | $20.69 | 36500 |
| 2024-02-29 | 20.32 | $20.73 | 80600 |
| 2024-02-28 | 20.33 | $20.35 | 17200 |
| 2024-02-27 | 20.35 | $20.42 | 11900 |
| 2024-02-26 | 20.37 | $20.20 | 29100 |
| 2024-02-23 | 20.37 | $20.00 | 35300 |
| 2024-02-22 | 20.38 | $19.61 | 24700 |
| 2024-02-21 | 20.40 | $19.52 | 21200 |
| 2024-02-20 | 20.41 | $19.32 | 80600 |
| 2024-02-16 | 20.45 | $19.80 | 69500 |
| 2024-02-15 | 20.45 | $20.94 | 20700 |
| 2024-02-14 | 20.38 | $20.70 | 19000 |
| 2024-02-13 | 20.34 | $20.30 | 25000 |
| 2024-02-12 | 20.34 | $20.80 | 27500 |
| 2024-02-09 | 20.31 | $20.67 | 26600 |
| 2024-02-08 | 20.27 | $20.59 | 32400 |
| 2024-02-07 | 20.23 | $20.50 | 28100 |
| 2024-02-06 | 20.20 | $20.18 | 19500 |
| 2024-02-05 | 20.18 | $19.86 | 19900 |
| 2024-02-02 | 20.16 | $20.78 | 18300 |
| 2024-02-01 | 20.09 | $21.12 | 41100 |
| 2024-01-31 | 20.00 | $20.86 | 94100 |
| 2024-01-30 | 19.93 | $20.91 | 67000 |
| 2024-01-29 | 19.85 | $20.67 | 37500 |
| 2024-01-26 | 19.78 | $20.27 | 47600 |
| 2024-01-25 | 19.75 | $20.24 | 30900 |
| 2024-01-24 | 19.70 | $19.87 | 12700 |
| 2024-01-23 | 19.68 | $19.89 | 21900 |
| 2024-01-22 | 19.66 | $19.99 | 74300 |
| 2024-01-19 | 19.63 | $19.91 | 19100 |
| 2024-01-18 | 19.59 | $19.57 | 36100 |
| 2024-01-17 | 19.57 | $19.88 | 49400 |
| 2024-01-16 | 19.54 | $20.25 | 41200 |
| 2024-01-12 | 19.50 | $20.13 | 17400 |
| 2024-01-11 | 19.45 | $19.92 | 21400 |
| 2024-01-10 | 19.41 | $19.87 | 19600 |
| 2024-01-09 | 19.37 | $19.78 | 22600 |
| 2024-01-08 | 19.35 | $19.73 | 28600 |
| 2024-01-05 | 19.31 | $19.52 | 29000 |
| 2024-01-04 | 19.29 | $19.41 | 23100 |
| 2024-01-03 | 19.28 | $19.25 | 37400 |
| 2024-01-02 | 19.29 | $19.45 | 29700 |
| 2023-12-29 | 19.29 | $19.45 | 75900 |
| 2023-12-28 | 19.29 | $19.27 | 32000 |
| 2023-12-27 | 19.27 | $19.52 | 27600 |
| 2023-12-26 | 19.24 | $19.30 | 60600 |
| 2023-12-22 | 19.21 | $19.46 | 19200 |
| 2023-12-21 | 19.16 | $19.47 | 28400 |
| 2023-12-20 | 19.11 | $19.42 | 64500 |
| 2023-12-19 | 19.06 | $19.15 | 72700 |
| 2023-12-18 | 19.02 | $19.13 | 84100 |
| 2023-12-15 | 19.00 | $19.27 | 19700 |
| 2023-12-14 | 18.96 | $19.43 | 76400 |
| 2023-12-13 | 18.90 | $19.21 | 60400 |
| 2023-12-12 | 18.87 | $19.10 | 32600 |
| 2023-12-11 | 18.81 | $19.11 | 30700 |
| 2023-12-08 | 18.74 | $19.26 | 96600 |
| 2023-12-07 | 18.65 | $19.10 | 18200 |
| 2023-12-06 | 18.58 | $19.12 | 29900 |
| 2023-12-05 | 18.51 | $19.22 | 53600 |
| 2023-12-04 | 18.44 | $19.34 | 45600 |
| 2023-12-01 | 18.39 | $19.54 | 55900 |
| 2023-11-30 | 18.31 | $19.39 | 110700 |
| 2023-11-29 | 18.20 | $18.88 | 30100 |
| 2023-11-28 | 18.08 | $18.86 | 71200 |
| 2023-11-27 | 17.96 | $18.75 | 39600 |
| 2023-11-24 | 17.82 | $18.48 | 5100 |
| 2023-11-22 | 17.71 | $18.38 | 37000 |
| 2023-11-21 | 17.64 | $18.48 | 21900 |
| 2023-11-20 | 17.58 | $18.42 | 21400 |
| 2023-11-17 | 17.46 | $18.60 | 81600 |
| 2023-11-16 | 17.35 | $18.43 | 41400 |
| 2023-11-15 | 17.27 | $18.35 | 43000 |
| 2023-11-14 | 17.22 | $18.54 | 80400 |
| 2023-11-13 | 17.16 | $17.94 | 34700 |
| 2023-11-10 | 17.14 | $17.75 | 4100 |
| 2023-11-09 | 17.12 | $17.42 | 16000 |
| 2023-11-08 | 17.13 | $17.74 | 8500 |
| 2023-11-07 | 17.09 | $17.59 | 14300 |
| 2023-11-06 | 17.10 | $17.90 | 25300 |
| 2023-11-03 | 17.09 | $18.38 | 34500 |
| 2023-11-02 | 17.05 | $17.94 | 26200 |
| 2023-11-01 | 17.04 | $17.15 | 27300 |
| 2023-10-31 | 17.07 | $16.50 | 33500 |
| 2023-10-30 | 17.14 | $16.40 | 34800 |
| 2023-10-27 | 17.22 | $16.00 | 25800 |
| 2023-10-26 | 17.33 | $16.30 | 17000 |
| 2023-10-25 | 17.42 | $16.89 | 9200 |
| 2023-10-24 | 17.46 | $17.26 | 15400 |
| 2023-10-23 | 17.48 | $16.21 | 40500 |
| 2023-10-20 | 17.57 | $16.36 | 23800 |
| 2023-10-19 | 17.66 | $16.77 | 16600 |
| 2023-10-18 | 17.74 | $17.31 | 31000 |
| 2023-10-17 | 17.80 | $17.35 | 21900 |
| 2023-10-16 | 17.86 | $17.56 | 52300 |
| 2023-10-13 | 17.92 | $17.41 | 16100 |
| 2023-10-12 | 17.98 | $17.60 | 35800 |
| 2023-10-11 | 18.02 | $16.86 | 103200 |
| 2023-10-10 | 18.09 | $17.76 | 20300 |
| 2023-10-09 | 18.11 | $17.81 | 7800 |
| 2023-10-06 | 18.14 | $17.60 | 60100 |
| 2023-10-05 | 18.17 | $17.70 | 58700 |
| 2023-10-04 | 18.20 | $17.80 | 40800 |
| 2023-10-03 | 18.23 | $17.80 | 94600 |
| 2023-10-02 | 18.26 | $18.09 | 5900 |
| 2023-09-29 | 18.30 | $18.15 | 111200 |
| 2023-09-28 | 18.35 | $18.16 | 20700 |
| 2023-09-27 | 18.37 | $17.65 | 40300 |
| 2023-09-26 | 18.44 | $17.66 | 29400 |
| 2023-09-25 | 18.49 | $18.04 | 27200 |
| 2023-09-22 | 18.52 | $18.16 | 10500 |
| 2023-09-21 | 18.54 | $18.27 | 21000 |
| 2023-09-20 | 18.55 | $18.50 | 33700 |
| 2023-09-19 | 18.51 | $18.63 | 14000 |
| 2023-09-18 | 18.50 | $18.69 | 6600 |
| 2023-09-15 | 18.48 | $18.64 | 13900 |
| 2023-09-14 | 18.46 | $18.40 | 8100 |
| 2023-09-13 | 18.45 | $18.32 | 16000 |
| 2023-09-12 | 18.45 | $18.22 | 42200 |
| 2023-09-11 | 18.47 | $18.29 | 14600 |
| 2023-09-08 | 18.48 | $18.30 | 10100 |
| 2023-09-07 | 18.48 | $18.30 | 186600 |
| 2023-09-06 | 18.50 | $18.34 | 61300 |
| 2023-09-05 | 18.52 | $18.45 | 68100 |
| 2023-09-01 | 18.49 | $18.90 | 39200 |
| 2023-08-31 | 18.42 | $19.07 | 263500 |
| 2023-08-30 | 18.28 | $18.57 | 80100 |
| 2023-08-29 | 18.16 | $18.96 | 23000 |
| 2023-08-28 | 18.02 | $18.70 | 112000 |
| 2023-08-25 | 17.91 | $18.75 | 35500 |
| 2023-08-24 | 17.76 | $18.58 | 16000 |
| 2023-08-23 | 17.65 | $18.35 | 43600 |
| 2023-08-22 | 17.55 | $17.81 | 39100 |
| 2023-08-21 | 17.48 | $18.45 | 18300 |
| 2023-08-18 | 17.38 | $18.17 | 12000 |
| 2023-08-17 | 17.29 | $18.17 | 23300 |
| 2023-08-16 | 17.21 | $18.26 | 29800 |
| 2023-08-15 | 17.11 | $18.37 | 10400 |
| 2023-08-14 | 17.01 | $18.52 | 15600 |
| 2023-08-11 | 16.91 | $18.54 | 37200 |
| 2023-08-10 | 16.83 | $18.43 | 63800 |
| 2023-08-09 | 16.76 | $18.57 | 17200 |
| 2023-08-08 | 16.68 | $18.79 | 75800 |
| 2023-08-07 | 16.58 | $17.83 | 74100 |
| 2023-08-04 | 16.53 | $17.60 | 193800 |
| 2023-08-03 | 16.48 | $16.16 | 17300 |
| 2023-08-02 | 16.50 | $16.18 | 25700 |
| 2023-08-01 | 16.52 | $16.18 | 20600 |
| 2023-07-31 | 16.55 | $16.39 | 46300 |
| 2023-07-28 | 16.57 | $15.86 | 55400 |
| 2023-07-27 | 16.61 | $16.33 | 25700 |
| 2023-07-26 | 16.62 | $16.43 | 27900 |
| 2023-07-25 | 16.60 | $16.39 | 19300 |
| 2023-07-24 | 16.58 | $16.44 | 12500 |
| 2023-07-21 | 16.53 | $16.44 | 28400 |
| 2023-07-20 | 16.48 | $16.43 | 43600 |
| 2023-07-19 | 16.43 | $16.39 | 24000 |
| 2023-07-18 | 16.36 | $16.36 | 47000 |
| 2023-07-17 | 16.33 | $16.54 | 22100 |
| 2023-07-14 | 16.30 | $16.80 | 32300 |
| 2023-07-13 | 16.27 | $17.11 | 154700 |
| 2023-07-12 | 16.23 | $16.96 | 39900 |
| 2023-07-11 | 16.20 | $16.85 | 13000 |
| 2023-07-10 | 16.19 | $16.71 | 44100 |
| 2023-07-07 | 16.19 | $16.61 | 36100 |
| 2023-07-06 | 16.20 | $16.54 | 31800 |
| 2023-07-05 | 16.23 | $16.65 | 75200 |
| 2023-07-03 | 16.26 | $16.76 | 13500 |
| 2023-06-30 | 16.30 | $16.75 | 121300 |
| 2023-06-29 | 16.30 | $16.62 | 21400 |
| 2023-06-28 | 16.29 | $16.58 | 38600 |
| 2023-06-27 | 16.26 | $16.11 | 229500 |
| 2023-06-26 | 16.27 | $15.88 | 45700 |
| 2023-06-23 | 16.28 | $15.60 | 36900 |
| 2023-06-22 | 16.31 | $15.33 | 51400 |
| 2023-06-21 | 16.36 | $15.39 | 33800 |
| 2023-06-20 | 16.39 | $15.13 | 46000 |
| 2023-06-16 | 16.46 | $15.61 | 100400 |
| 2023-06-15 | 16.45 | $16.09 | 146400 |
| 2023-06-14 | 16.39 | $16.13 | 108300 |
| 2023-06-13 | 16.26 | $16.24 | 24100 |
| 2023-06-12 | 16.16 | $16.37 | 43300 |
| 2023-06-09 | 16.05 | $16.62 | 21100 |
| 2023-06-08 | 15.95 | $16.74 | 16400 |
| 2023-06-07 | 15.86 | $16.90 | 14700 |
| 2023-06-06 | 15.73 | $17.06 | 73200 |
| 2023-06-05 | 15.62 | $17.32 | 44400 |
| 2023-06-02 | 15.50 | $17.44 | 75200 |
| 2023-06-01 | 15.39 | $16.91 | 44400 |
| 2023-05-31 | 15.31 | $16.31 | 134000 |
| 2023-05-30 | 15.31 | $16.08 | 74000 |
| 2023-05-26 | 15.33 | $16.26 | 36600 |
| 2023-05-25 | 15.36 | $16.08 | 117700 |
| 2023-05-24 | 15.40 | $16.22 | 47700 |
| 2023-05-23 | 15.42 | $16.25 | 49100 |
| 2023-05-22 | 15.43 | $16.12 | 46000 |
| 2023-05-19 | 15.46 | $16.36 | 95600 |
| 2023-05-18 | 15.49 | $15.44 | 212700 |
| 2023-05-17 | 15.54 | $14.85 | 50400 |
| 2023-05-16 | 15.65 | $13.70 | 71400 |
| 2023-05-15 | 15.81 | $14.13 | 122400 |
| 2023-05-12 | 15.94 | $14.24 | 40100 |
| 2023-05-11 | 16.07 | $14.54 | 29900 |
| 2023-05-10 | 16.18 | $14.96 | 34600 |
| 2023-05-09 | 16.26 | $14.23 | 47600 |
| 2023-05-08 | 16.39 | $14.95 | 50200 |
| 2023-05-05 | 16.49 | $15.00 | 202600 |
| 2023-05-04 | 16.59 | $15.11 | 64900 |
| 2023-05-03 | 16.69 | $15.41 | 33400 |
| 2023-05-02 | 16.82 | $16.29 | 25500 |
| 2023-05-01 | 16.95 | $16.50 | 26600 |
| 2023-04-28 | 17.08 | $16.79 | 85000 |
| 2023-04-27 | 17.17 | $16.83 | 20900 |
| 2023-04-26 | 17.27 | $16.62 | 32500 |
| 2023-04-25 | 17.33 | $16.57 | 50600 |
| 2023-04-24 | 17.38 | $16.74 | 55100 |
| 2023-04-21 | 17.37 | $16.81 | 29600 |
| 2023-04-20 | 17.39 | $16.60 | 23800 |
| 2023-04-19 | 17.41 | $17.03 | 38400 |
| 2023-04-18 | 17.39 | $16.86 | 21500 |
| 2023-04-17 | 17.36 | $16.76 | 28000 |
| 2023-04-14 | 17.37 | $16.75 | 16400 |
| 2023-04-13 | 17.43 | $16.88 | 36500 |
| 2023-04-12 | 17.40 | $16.42 | 52900 |
| 2023-04-11 | 17.43 | $16.93 | 49700 |
| 2023-04-10 | 17.41 | $16.85 | 45100 |
| 2023-04-06 | 17.46 | $16.98 | 122000 |
| 2023-04-05 | 17.52 | $17.27 | 56900 |
| 2023-04-04 | 17.57 | $18.00 | 61300 |
| 2023-04-03 | 17.58 | $18.74 | 110200 |
| 2023-03-31 | 17.56 | $19.21 | 227700 |
| 2023-03-30 | 17.51 | $18.61 | 45200 |
| 2023-03-29 | 17.48 | $18.70 | 143400 |
| 2023-03-28 | 17.45 | $17.93 | 43500 |
| 2023-03-27 | 17.45 | $17.54 | 45100 |
| 2023-03-24 | 17.47 | $16.61 | 58600 |
| 2023-03-23 | 17.57 | $17.05 | 27100 |
| 2023-03-22 | 17.64 | $17.00 | 32600 |
| 2023-03-21 | 17.68 | $16.61 | 29600 |
| 2023-03-20 | 17.74 | $16.40 | 35900 |
| 2023-03-17 | 17.83 | $16.88 | 31600 |
| 2023-03-16 | 17.90 | $17.94 | 41500 |
| 2023-03-15 | 17.92 | $16.39 | 58000 |
| 2023-03-14 | 18.01 | $16.99 | 20300 |
| 2023-03-13 | 18.07 | $16.50 | 68900 |
| 2023-03-10 | 18.15 | $17.87 | 46700 |
| 2023-03-09 | 18.17 | $18.15 | 57000 |
| 2023-03-08 | 18.21 | $18.31 | 23400 |
| 2023-03-07 | 18.24 | $18.18 | 25600 |
| 2023-03-06 | 18.27 | $18.36 | 25100 |
| 2023-03-03 | 18.33 | $18.20 | 30100 |
| 2023-03-02 | 18.42 | $18.00 | 22800 |
| 2023-03-01 | 18.51 | $18.00 | 17800 |
| 2023-02-28 | 18.60 | $18.11 | 63700 |
| 2023-02-27 | 18.64 | $17.92 | 27400 |
| 2023-02-24 | 18.66 | $18.48 | 25900 |
| 2023-02-23 | 18.65 | $18.51 | 32800 |
| 2023-02-22 | 18.65 | $17.89 | 30600 |
| 2023-02-21 | 18.68 | $17.65 | 48600 |
| 2023-02-17 | 18.73 | $18.35 | 63100 |
| 2023-02-16 | 18.75 | $18.12 | 24800 |
| 2023-02-15 | 18.82 | $18.35 | 21200 |
| 2023-02-14 | 18.89 | $18.29 | 37400 |
| 2023-02-13 | 18.93 | $18.10 | 74000 |
| 2023-02-10 | 18.95 | $18.19 | 58100 |
| 2023-02-09 | 18.95 | $18.32 | 33300 |
| 2023-02-08 | 18.96 | $18.81 | 52500 |
| 2023-02-07 | 18.98 | $18.87 | 88200 |
| 2023-02-06 | 18.98 | $18.78 | 51000 |
| 2023-02-03 | 18.96 | $19.60 | 53700 |
| 2023-02-02 | 18.86 | $20.09 | 61600 |
| 2023-02-01 | 18.71 | $19.76 | 33300 |
| 2023-01-31 | 18.56 | $19.78 | 74800 |
| 2023-01-30 | 18.37 | $18.91 | 40000 |
| 2023-01-27 | 18.22 | $18.27 | 40800 |
| 2023-01-26 | 18.09 | $18.39 | 118800 |
| 2023-01-25 | 17.97 | $18.42 | 93900 |
| 2023-01-24 | 17.84 | $18.53 | 88900 |
| 2023-01-23 | 17.70 | $18.65 | 115300 |
| 2023-01-20 | 17.57 | $18.78 | 70000 |
| 2023-01-19 | 17.44 | $19.56 | 81000 |
| 2023-01-18 | 17.28 | $19.69 | 166700 |
| 2023-01-17 | 17.14 | $19.10 | 54000 |
| 2023-01-13 | 17.02 | $18.44 | 92100 |
| 2023-01-12 | 16.94 | $18.28 | 147300 |
| 2023-01-11 | 16.87 | $18.58 | 198300 |
| 2023-01-10 | 16.75 | $19.12 | 62100 |
| 2023-01-09 | 16.63 | $18.89 | 58300 |
| 2023-01-06 | 16.54 | $18.37 | 65000 |
| 2023-01-05 | 16.50 | $17.49 | 90000 |
| 2023-01-04 | 16.51 | $17.24 | 68400 |
| 2023-01-03 | 16.54 | $16.74 | 70100 |
| 2022-12-30 | 16.63 | $15.97 | 77800 |
| 2022-12-29 | 16.75 | $15.85 | 92100 |
| 2022-12-28 | 16.87 | $15.65 | 66200 |
| 2022-12-27 | 16.98 | $16.00 | 60700 |
| 2022-12-23 | 17.10 | $15.84 | 100500 |
| 2022-12-22 | 17.24 | $15.74 | 102800 |
| 2022-12-21 | 17.38 | $16.10 | 60100 |
| 2022-12-20 | 17.50 | $16.06 | 67100 |
| 2022-12-19 | 17.64 | $16.37 | 62200 |
| 2022-12-16 | 17.77 | $16.96 | 70900 |
| 2022-12-15 | 17.87 | $16.68 | 128300 |
| 2022-12-14 | 18.00 | $16.93 | 104400 |
| 2022-12-13 | 18.13 | $16.75 | 69500 |
| 2022-12-12 | 18.27 | $16.31 | 84200 |
| 2022-12-09 | 18.45 | $16.63 | 139400 |
| 2022-12-08 | 18.59 | $17.08 | 52500 |
| 2022-12-07 | 18.66 | $17.60 | 47800 |
| 2022-12-06 | 18.71 | $17.66 | 71000 |
| 2022-12-05 | 18.75 | $17.88 | 75500 |
| 2022-12-02 | 18.78 | $18.46 | 80800 |
| 2022-12-01 | 18.81 | $18.54 | 87500 |
| 2022-11-30 | 18.83 | $18.19 | 79400 |
| 2022-11-29 | 18.89 | $17.87 | 99500 |
| 2022-11-28 | 18.97 | $18.25 | 81400 |
| 2022-11-25 | 19.03 | $18.70 | 22000 |
| 2022-11-23 | 19.07 | $18.66 | 45200 |
| 2022-11-22 | 19.11 | $18.50 | 41400 |
| 2022-11-21 | 19.14 | $18.78 | 43800 |
| 2022-11-18 | 19.15 | $18.90 | 13500 |
| 2022-11-17 | 19.15 | $19.10 | 48500 |
| 2022-11-16 | 19.13 | $19.29 | 23200 |
| 2022-11-15 | 19.13 | $19.49 | 26200 |
| 2022-11-14 | 19.11 | $19.53 | 19400 |
| 2022-11-11 | 19.08 | $19.81 | 31900 |
| 2022-11-10 | 19.04 | $19.60 | 45400 |
| 2022-11-09 | 19.01 | $18.43 | 19300 |
| 2022-11-08 | 19.05 | $18.58 | 30800 |
| 2022-11-07 | 19.10 | $18.42 | 31500 |
| 2022-11-04 | 19.17 | $18.52 | 46000 |
| 2022-11-03 | 19.25 | $19.08 | 23500 |
| 2022-11-02 | 19.31 | $18.97 | 13700 |
| 2022-11-01 | 19.39 | $19.27 | 67200 |
| 2022-10-31 | 19.45 | $19.46 | 16100 |
| 2022-10-28 | 19.51 | $19.56 | 14400 |
| 2022-10-27 | 19.57 | $19.46 | 20400 |
| 2022-10-26 | 19.62 | $19.47 | 31900 |
| 2022-10-25 | 19.69 | $19.08 | 43400 |
| 2022-10-24 | 19.77 | $18.93 | 20000 |
| 2022-10-21 | 19.81 | $18.85 | 19500 |
| 2022-10-20 | 19.87 | $18.88 | 28600 |
| 2022-10-19 | 19.93 | $19.12 | 45200 |
| 2022-10-18 | 20.01 | $19.18 | 45900 |
| 2022-10-17 | 20.09 | $19.00 | 13500 |
| 2022-10-14 | 20.19 | $18.88 | 20500 |
| 2022-10-13 | 20.31 | $19.06 | 30700 |
| 2022-10-12 | 20.42 | $19.16 | 40300 |
| 2022-10-11 | 20.55 | $19.56 | 19600 |
| 2022-10-10 | 20.65 | $19.83 | 17800 |
| 2022-10-07 | 20.76 | $20.10 | 37500 |
| 2022-10-06 | 20.83 | $20.41 | 32500 |
| 2022-10-05 | 20.88 | $20.48 | 38900 |
| 2022-10-04 | 20.94 | $20.51 | 27700 |
| 2022-10-03 | 20.99 | $20.65 | 43400 |
| 2022-09-30 | 21.05 | $20.74 | 163200 |
| 2022-09-29 | 21.10 | $20.55 | 24000 |
| 2022-09-28 | 21.15 | $20.82 | 39500 |
| 2022-09-27 | 21.20 | $20.61 | 41400 |
| 2022-09-26 | 21.27 | $19.84 | 24100 |
| 2022-09-23 | 21.38 | $20.11 | 50400 |
| 2022-09-22 | 21.49 | $20.04 | 54500 |
| 2022-09-21 | 21.58 | $20.71 | 39900 |
| 2022-09-20 | 21.65 | $20.82 | 26500 |
| 2022-09-19 | 21.72 | $20.99 | 35500 |
| 2022-09-16 | 21.80 | $21.15 | 67500 |
| 2022-09-15 | 21.88 | $21.36 | 35600 |
| 2022-09-14 | 21.94 | $21.65 | 17600 |
| 2022-09-13 | 22.02 | $21.70 | 25200 |
| 2022-09-12 | 22.10 | $21.88 | 30900 |
| 2022-09-09 | 22.16 | $21.57 | 24700 |
| 2022-09-08 | 22.24 | $21.42 | 43500 |
| 2022-09-07 | 22.33 | $21.63 | 37700 |
| 2022-09-06 | 22.41 | $21.63 | 21600 |
| 2022-09-02 | 22.52 | $21.78 | 18200 |
| 2022-09-01 | 22.62 | $21.64 | 23400 |
| 2022-08-31 | 22.74 | $21.65 | 47500 |
| 2022-08-30 | 22.87 | $21.80 | 26700 |
| 2022-08-29 | 22.97 | $22.10 | 30700 |
| 2022-08-26 | 23.05 | $22.02 | 23100 |
| 2022-08-25 | 23.11 | $22.25 | 31200 |
| 2022-08-24 | 23.13 | $21.93 | 31300 |
| 2022-08-23 | 23.15 | $21.94 | 79000 |
| 2022-08-22 | 23.15 | $22.22 | 26400 |
| 2022-08-19 | 23.14 | $22.61 | 27900 |
| 2022-08-18 | 23.10 | $22.80 | 32600 |
| 2022-08-17 | 23.04 | $22.63 | 39700 |
| 2022-08-16 | 22.98 | $23.19 | 15000 |
| 2022-08-15 | 22.89 | $23.21 | 24200 |
| 2022-08-12 | 22.79 | $23.20 | 33300 |
| 2022-08-11 | 22.70 | $23.14 | 27300 |
| 2022-08-10 | 22.60 | $23.26 | 50800 |
| 2022-08-09 | 22.49 | $23.26 | 36100 |
| 2022-08-08 | 22.38 | $23.69 | 31400 |
| 2022-08-05 | 22.26 | $23.79 | 38300 |
| 2022-08-04 | 22.12 | $24.16 | 60000 |
| 2022-08-03 | 21.95 | $24.17 | 51700 |
| 2022-08-02 | 21.78 | $23.91 | 106100 |
| 2022-08-01 | 21.62 | $23.60 | 50900 |
| 2022-07-29 | 21.48 | $23.27 | 58600 |
| 2022-07-28 | 21.34 | $22.56 | 61400 |
| 2022-07-27 | 21.24 | $22.31 | 30200 |
| 2022-07-26 | 21.14 | $22.10 | 44100 |
| 2022-07-25 | 21.05 | $21.92 | 24100 |
| 2022-07-22 | 20.97 | $21.76 | 27100 |
| 2022-07-21 | 20.90 | $21.62 | 34700 |
| 2022-07-20 | 20.83 | $21.50 | 31800 |
| 2022-07-19 | 20.75 | $21.39 | 45100 |
| 2022-07-18 | 20.67 | $21.19 | 20300 |
| 2022-07-15 | 20.59 | $21.31 | 22800 |
| 2022-07-14 | 20.55 | $21.13 | 15600 |
| 2022-07-13 | 20.49 | $21.12 | 25100 |
| 2022-07-12 | 20.43 | $21.14 | 34200 |
| 2022-07-11 | 20.41 | $21.15 | 23000 |
| 2022-07-08 | 20.47 | $21.13 | 39500 |
| 2022-07-07 | 20.53 | $20.80 | 30400 |
| 2022-07-06 | 20.61 | $20.70 | 18800 |
| 2022-07-05 | 20.68 | $20.76 | 23300 |
| 2022-07-01 | 20.74 | $20.79 | 27100 |
| 2022-06-30 | 20.83 | $20.50 | 21500 |
| 2022-06-29 | 20.94 | $20.42 | 30300 |
| 2022-06-28 | 21.06 | $20.39 | 11100 |
| 2022-06-27 | 21.20 | $20.30 | 42400 |
| 2022-06-24 | 21.35 | $20.32 | 72200 |
| 2022-06-23 | 21.48 | $20.33 | 28800 |
| 2022-06-22 | 21.60 | $20.29 | 111600 |
| 2022-06-21 | 21.69 | $19.84 | 82000 |
| 2022-06-17 | 21.81 | $19.82 | 51200 |
| 2022-06-16 | 21.91 | $19.63 | 67400 |
| 2022-06-15 | 22.00 | $20.40 | 120600 |
| 2022-06-14 | 22.07 | $19.95 | 97400 |
| 2022-06-13 | 22.18 | $19.91 | 108400 |
| 2022-06-10 | 22.30 | $20.83 | 433600 |
| 2022-06-09 | 22.36 | $22.20 | 53800 |
| 2022-06-08 | 22.34 | $22.43 | 37900 |
| 2022-06-07 | 22.30 | $22.40 | 17700 |
| 2022-06-06 | 22.25 | $22.00 | 62200 |
| 2022-06-03 | 22.22 | $22.11 | 62800 |
| 2022-06-02 | 22.18 | $22.58 | 44700 |
| 2022-06-01 | 22.13 | $22.63 | 33400 |
| 2022-05-31 | 22.05 | $22.75 | 134800 |
| 2022-05-27 | 21.97 | $23.22 | 64800 |
| 2022-05-26 | 21.89 | $23.35 | 45900 |
| 2022-05-25 | 21.80 | $22.97 | 49900 |
| 2022-05-24 | 21.73 | $22.65 | 36900 |
| 2022-05-23 | 21.69 | $22.19 | 37400 |
| 2022-05-20 | 21.71 | $22.08 | 21200 |
| 2022-05-19 | 21.73 | $21.88 | 23300 |
| 2022-05-18 | 21.77 | $21.52 | 32100 |
| 2022-05-17 | 21.85 | $21.67 | 47200 |
| 2022-05-16 | 21.92 | $22.15 | 45900 |
| 2022-05-13 | 21.97 | $22.34 | 22100 |
| 2022-05-12 | 22.00 | $22.13 | 112200 |
| 2022-05-11 | 22.03 | $21.74 | 46600 |
| 2022-05-10 | 22.10 | $21.56 | 41000 |
| 2022-05-09 | 22.19 | $21.45 | 67900 |
| 2022-05-06 | 22.30 | $21.45 | 152200 |
| 2022-05-05 | 22.43 | $21.33 | 34800 |
| 2022-05-04 | 22.56 | $21.61 | 174100 |
| 2022-05-03 | 22.68 | $21.05 | 55400 |
| 2022-05-02 | 22.87 | $21.02 | 49000 |
| 2022-04-29 | 23.07 | $21.67 | 98500 |
| 2022-04-28 | 23.24 | $21.59 | 122000 |
| 2022-04-27 | 23.42 | $21.48 | 118900 |
| 2022-04-26 | 23.61 | $21.86 | 97900 |
| 2022-04-25 | 23.77 | $22.63 | 45700 |
| 2022-04-22 | 23.88 | $22.55 | 63400 |
| 2022-04-21 | 24.00 | $22.69 | 41700 |
| 2022-04-20 | 24.11 | $23.10 | 31400 |
| 2022-04-19 | 24.20 | $23.05 | 29300 |
| 2022-04-18 | 24.29 | $23.00 | 42300 |
| 2022-04-14 | 24.40 | $23.05 | 45200 |
| 2022-04-13 | 24.49 | $22.80 | 29400 |
| 2022-04-12 | 24.57 | $23.08 | 24300 |
| 2022-04-11 | 24.62 | $23.30 | 39300 |
| 2022-04-08 | 24.66 | $23.78 | 46100 |
| 2022-04-07 | 24.69 | $23.95 | 41300 |
| 2022-04-06 | 24.71 | $23.85 | 43900 |
| 2022-04-05 | 24.74 | $24.14 | 53800 |
| 2022-04-04 | 24.75 | $24.85 | 18800 |
| 2022-04-01 | 24.73 | $24.94 | 14000 |
| 2022-03-31 | 24.71 | $25.02 | 36000 |
| 2022-03-30 | 24.70 | $25.31 | 20000 |
| 2022-03-29 | 24.67 | $25.34 | 27800 |
| 2022-03-28 | 24.64 | $24.99 | 27000 |
| 2022-03-25 | 24.62 | $24.71 | 31400 |
| 2022-03-24 | 24.63 | $25.02 | 15400 |
| 2022-03-23 | 24.62 | $24.91 | 29900 |
| 2022-03-22 | 24.60 | $24.81 | 23600 |
| 2022-03-21 | 24.60 | $25.00 | 24400 |
| 2022-03-18 | 24.60 | $25.11 | 21500 |
| 2022-03-17 | 24.58 | $24.85 | 33700 |
| 2022-03-16 | 24.58 | $24.42 | 36300 |
| 2022-03-15 | 24.57 | $24.16 | 27300 |
| 2022-03-14 | 24.57 | $23.99 | 81300 |
| 2022-03-11 | 24.60 | $24.45 | 22400 |
| 2022-03-10 | 24.64 | $24.38 | 22600 |
| 2022-03-09 | 24.69 | $24.45 | 34600 |
| 2022-03-08 | 24.73 | $24.37 | 49100 |
| 2022-03-07 | 24.79 | $24.35 | 37600 |
| 2022-03-04 | 24.84 | $24.60 | 15500 |
| 2022-03-03 | 24.88 | $24.78 | 24200 |
| 2022-03-02 | 24.91 | $24.76 | 39000 |
| 2022-03-01 | 24.97 | $24.69 | 30900 |
| 2022-02-28 | 25.01 | $24.58 | 74000 |
| 2022-02-25 | 25.05 | $24.83 | 41300 |
| 2022-02-24 | 25.09 | $24.82 | 73200 |
| 2022-02-23 | 25.16 | $24.69 | 36000 |
| 2022-02-22 | 25.26 | $24.69 | 41000 |
| 2022-02-18 | 25.35 | $24.99 | 41500 |
| 2022-02-17 | 25.44 | $24.75 | 39500 |
| 2022-02-16 | 25.55 | $24.78 | 51100 |
| 2022-02-15 | 25.64 | $24.36 | 52200 |
| 2022-02-14 | 25.75 | $24.15 | 71900 |
| 2022-02-11 | 25.89 | $24.54 | 87100 |
| 2022-02-10 | 26.02 | $25.30 | 63100 |
| 2022-02-09 | 26.10 | $25.35 | 26200 |
| 2022-02-08 | 26.18 | $25.30 | 61100 |
| 2022-02-07 | 26.25 | $25.44 | 26300 |
| 2022-02-04 | 26.33 | $25.31 | 72900 |
| 2022-02-03 | 26.41 | $25.45 | 55800 |
| 2022-02-02 | 26.48 | $25.46 | 33400 |
| 2022-02-01 | 26.55 | $25.82 | 42900 |
| 2022-01-31 | 26.61 | $25.67 | 63400 |
| 2022-01-28 | 26.68 | $25.32 | 88300 |
| 2022-01-27 | 26.77 | $25.55 | 48800 |
| 2022-01-26 | 26.84 | $26.20 | 26300 |
| 2022-01-25 | 26.87 | $26.67 | 15600 |
| 2022-01-24 | 26.88 | $26.68 | 26500 |
| 2022-01-21 | 26.88 | $26.79 | 26000 |
| 2022-01-20 | 26.88 | $26.83 | 39300 |
| 2022-01-19 | 26.87 | $26.68 | 27700 |
| 2022-01-18 | 26.86 | $26.57 | 22500 |
| 2022-01-14 | 26.86 | $26.85 | 13100 |
| 2022-01-13 | 26.85 | $27.09 | 14700 |
| 2022-01-12 | 26.82 | $26.96 | 18400 |
| 2022-01-11 | 26.80 | $26.93 | 17700 |
| 2022-01-10 | 26.79 | $26.76 | 17300 |
| 2022-01-07 | 26.78 | $26.98 | 7400 |
| 2022-01-06 | 26.76 | $27.00 | 26400 |
| 2022-01-05 | 26.74 | $26.78 | 50500 |
| 2022-01-04 | 26.74 | $26.90 | 14000 |
| 2022-01-03 | 26.74 | $27.03 | 62000 |
| 2021-12-31 | 26.73 | $27.10 | 33500 |
| 2021-12-30 | 26.72 | $27.07 | 22800 |
| 2021-12-29 | 26.71 | $26.96 | 17500 |
| 2021-12-28 | 26.69 | $26.83 | 14500 |
| 2021-12-27 | 26.67 | $26.77 | 14400 |
| 2021-12-23 | 26.66 | $26.73 | 10800 |
| 2021-12-22 | 26.67 | $26.74 | 18400 |
| 2021-12-21 | 26.67 | $26.58 | 23800 |
| 2021-12-20 | 26.69 | $26.54 | 14600 |
| 2021-12-17 | 26.70 | $26.65 | 10900 |
| 2021-12-16 | 26.70 | $26.66 | 28100 |
| 2021-12-15 | 26.70 | $26.47 | 43800 |
| 2021-12-14 | 26.71 | $26.52 | 24900 |
| 2021-12-13 | 26.72 | $26.66 | 16200 |
| 2021-12-10 | 26.73 | $26.59 | 16600 |
| 2021-12-09 | 26.74 | $26.58 | 29500 |
| 2021-12-08 | 26.76 | $26.65 | 16200 |
| 2021-12-07 | 26.79 | $26.72 | 86400 |
| 2021-12-06 | 26.82 | $26.89 | 19600 |
| 2021-12-03 | 26.85 | $26.94 | 15500 |
| 2021-12-02 | 26.88 | $26.92 | 22400 |
| 2021-12-01 | 26.90 | $26.79 | 45500 |
| 2021-11-30 | 26.93 | $26.61 | 104600 |
| 2021-11-29 | 26.97 | $26.40 | 36700 |
| 2021-11-26 | 27.02 | $26.61 | 11000 |
| 2021-11-24 | 27.05 | $26.85 | 37900 |
| 2021-11-23 | 27.07 | $26.86 | 39400 |
| 2021-11-22 | 27.09 | $26.83 | 13400 |
| 2021-11-19 | 27.10 | $26.84 | 49300 |
| 2021-11-18 | 27.10 | $26.67 | 35500 |
| 2021-11-17 | 27.12 | $26.63 | 16500 |
| 2021-11-16 | 27.14 | $26.66 | 31900 |
| 2021-11-15 | 27.15 | $26.64 | 37000 |
| 2021-11-12 | 27.17 | $26.85 | 21300 |
| 2021-11-11 | 27.17 | $26.85 | 11900 |
| 2021-11-10 | 27.18 | $27.08 | 20100 |
| 2021-11-09 | 27.18 | $27.22 | 11100 |
| 2021-11-08 | 27.16 | $27.29 | 26000 |
| 2021-11-05 | 27.13 | $27.47 | 27600 |
| 2021-11-04 | 27.08 | $27.45 | 32600 |
| 2021-11-03 | 27.04 | $27.40 | 20000 |
| 2021-11-02 | 27.01 | $27.31 | 27600 |
| 2021-11-01 | 26.98 | $27.44 | 17900 |
| 2021-10-29 | 26.94 | $27.46 | 88100 |
| 2021-10-28 | 26.92 | $27.27 | 18800 |
| 2021-10-27 | 26.91 | $27.22 | 24700 |
| 2021-10-26 | 26.92 | $27.12 | 67300 |
| 2021-10-25 | 26.92 | $27.15 | 33300 |
| 2021-10-22 | 26.93 | $26.90 | 15100 |
| 2021-10-21 | 26.96 | $27.00 | 35500 |
| 2021-10-20 | 26.99 | $27.04 | 37200 |
| 2021-10-19 | 27.03 | $26.80 | 68800 |
| 2021-10-18 | 27.07 | $27.00 | 40200 |
| 2021-10-15 | 27.11 | $26.97 | 32200 |
| 2021-10-14 | 27.15 | $27.05 | 36600 |
| 2021-10-13 | 27.20 | $26.94 | 53500 |
| 2021-10-12 | 27.25 | $26.87 | 19300 |
| 2021-10-11 | 27.29 | $26.68 | 11400 |
| 2021-10-08 | 27.34 | $26.53 | 55900 |
| 2021-10-07 | 27.39 | $26.61 | 39600 |
| 2021-10-06 | 27.44 | $26.79 | 54600 |
| 2021-10-05 | 27.47 | $26.73 | 27700 |
| 2021-10-04 | 27.50 | $26.70 | 32600 |
| 2021-10-01 | 27.54 | $27.05 | 34300 |
| 2021-09-30 | 27.56 | $27.10 | 626000 |
| 2021-09-29 | 27.56 | $27.33 | 92200 |
| 2021-09-28 | 27.53 | $27.12 | 123700 |
| 2021-09-27 | 27.52 | $27.45 | 82500 |
| 2021-09-24 | 27.50 | $27.44 | 89600 |
| 2021-09-23 | 27.48 | $27.69 | 125900 |
| 2021-09-22 | 27.44 | $27.77 | 127500 |
| 2021-09-21 | 27.40 | $27.65 | 157900 |
| 2021-09-20 | 27.37 | $27.70 | 56700 |
| 2021-09-17 | 27.33 | $27.86 | 57500 |
| 2021-09-16 | 27.28 | $27.98 | 53300 |
| 2021-09-15 | 27.23 | $27.85 | 63500 |
| 2021-09-14 | 27.18 | $27.67 | 53100 |
| 2021-09-13 | 27.15 | $27.73 | 42700 |
| 2021-09-10 | 27.10 | $27.61 | 442400 |
| 2021-09-09 | 27.06 | $27.59 | 47400 |
| 2021-09-08 | 27.02 | $27.46 | 54500 |
| 2021-09-07 | 26.99 | $27.29 | 41900 |
| 2021-09-03 | 26.98 | $27.49 | 63100 |
| 2021-09-02 | 26.98 | $27.47 | 101500 |
| 2021-09-01 | 26.98 | $27.02 | 71800 |
| 2021-08-31 | 27.00 | $26.75 | 202500 |
| 2021-08-30 | 27.04 | $26.90 | 36500 |
| 2021-08-27 | 27.08 | $27.14 | 48800 |
| 2021-08-26 | 27.11 | $26.92 | 31000 |
| 2021-08-25 | 27.15 | $26.97 | 43500 |
| 2021-08-24 | 27.18 | $27.00 | 58200 |
| 2021-08-23 | 27.21 | $26.95 | 46600 |
| 2021-08-20 | 27.24 | $26.98 | 24000 |
| 2021-08-19 | 27.26 | $26.88 | 40900 |
| 2021-08-18 | 27.28 | $26.89 | 83300 |
| 2021-08-17 | 27.30 | $26.93 | 88100 |
| 2021-08-16 | 27.31 | $26.94 | 41600 |
| 2021-08-13 | 27.33 | $26.90 | 67300 |
| 2021-08-12 | 27.34 | $26.76 | 45500 |
| 2021-08-11 | 27.36 | $26.72 | 111600 |
| 2021-08-10 | 27.39 | $26.93 | 60800 |
| 2021-08-09 | 27.40 | $27.13 | 44400 |
| 2021-08-06 | 27.41 | $27.45 | 19000 |
| 2021-08-05 | 27.39 | $27.37 | 38900 |
| 2021-08-04 | 27.38 | $27.39 | 29400 |
| 2021-08-03 | 27.37 | $27.59 | 48100 |
| 2021-08-02 | 27.35 | $27.77 | 26000 |
| 2021-07-30 | 27.33 | $27.78 | 28800 |
| 2021-07-29 | 27.30 | $27.70 | 53700 |
| 2021-07-28 | 27.29 | $27.57 | 26900 |
| 2021-07-27 | 27.27 | $27.58 | 27900 |
| 2021-07-26 | 27.25 | $27.50 | 33800 |
| 2021-07-23 | 27.23 | $27.38 | 32100 |
| 2021-07-22 | 27.22 | $27.26 | 38800 |
| 2021-07-21 | 27.22 | $27.26 | 63100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.97
2026-07-17
Close Price
$19.15
Vol: 3800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.32
Average
21.53
Maximum
27.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.97 | $19.15 | 3800 |
| 2026-07-16 | 18.95 | $19.17 | 3400 |
| 2026-07-15 | 18.93 | $19.12 | 15300 |
| 2026-07-14 | 18.91 | $18.85 | 5400 |
| 2026-07-13 | 18.91 | $18.85 | 4700 |
| 2026-07-10 | 18.92 | $18.88 | 5047 |
| 2026-07-09 | 18.93 | $18.94 | 1800 |
| 2026-07-08 | 18.92 | $18.90 | 14000 |
| 2026-07-07 | 18.93 | $18.80 | 1900 |
| 2026-07-06 | 18.94 | $18.88 | 8000 |
| 2026-07-02 | 18.95 | $18.89 | 1100 |
| 2026-07-01 | 18.95 | $18.87 | 4000 |
| 2026-06-30 | 18.96 | $18.80 | 26000 |
| 2026-06-29 | 18.98 | $18.94 | 11900 |
| 2026-06-26 | 18.98 | $18.91 | 6600 |
| 2026-06-25 | 18.99 | $18.90 | 2700 |
| 2026-06-24 | 19.00 | $18.98 | 8200 |
| 2026-06-23 | 19.00 | $18.92 | 8500 |
| 2026-06-22 | 19.01 | $18.68 | 2300 |
| 2026-06-18 | 19.04 | $18.72 | 2200 |
| 2026-06-17 | 19.08 | $18.72 | 4300 |
| 2026-06-16 | 19.12 | $18.78 | 6000 |
| 2026-06-15 | 19.15 | $18.87 | 5700 |
| 2026-06-12 | 19.18 | $18.83 | 11600 |
| 2026-06-11 | 19.22 | $19.00 | 9600 |
| 2026-06-10 | 19.24 | $18.80 | 3528 |
| 2026-06-09 | 19.29 | $18.66 | 2800 |
| 2026-06-08 | 19.35 | $18.75 | 14123 |
| 2026-06-05 | 19.42 | $18.90 | 12800 |
| 2026-06-04 | 19.47 | $18.88 | 8400 |
| 2026-06-03 | 19.54 | $18.92 | 8900 |
| 2026-06-02 | 19.60 | $18.95 | 5300 |
| 2026-06-01 | 19.67 | $18.86 | 9046 |
| 2026-05-29 | 19.75 | $19.00 | 47600 |
| 2026-05-28 | 19.83 | $19.57 | 8300 |
| 2026-05-27 | 19.86 | $19.61 | 5900 |
| 2026-05-26 | 19.89 | $19.66 | 6700 |
| 2026-05-22 | 19.91 | $19.65 | 1611 |
| 2026-05-21 | 19.94 | $19.56 | 7900 |
| 2026-05-20 | 19.98 | $19.65 | 800 |
| 2026-05-19 | 20.01 | $19.60 | 3700 |
| 2026-05-18 | 20.06 | $19.80 | 4217 |
| 2026-05-15 | 20.08 | $19.82 | 3616 |
| 2026-05-14 | 20.11 | $20.02 | 7500 |
| 2026-05-13 | 20.12 | $20.08 | 5900 |
| 2026-05-12 | 20.13 | $19.95 | 8400 |
| 2026-05-11 | 20.14 | $20.16 | 4900 |
| 2026-05-08 | 20.14 | $20.37 | 26700 |
| 2026-05-07 | 20.12 | $20.00 | 11500 |
| 2026-05-06 | 20.13 | $20.11 | 8400 |
| 2026-05-05 | 20.13 | $20.06 | 5100 |
| 2026-05-04 | 20.14 | $20.09 | 2800 |
| 2026-05-01 | 20.15 | $20.25 | 2000 |
| 2026-04-30 | 20.13 | $20.06 | 2800 |
| 2026-04-29 | 20.14 | $19.87 | 5513 |
| 2026-04-28 | 20.17 | $20.07 | 5500 |
| 2026-04-27 | 20.18 | $19.95 | 11400 |
| 2026-04-24 | 20.21 | $20.12 | 300 |
| 2026-04-23 | 20.21 | $20.17 | 2300 |
| 2026-04-22 | 20.22 | $20.15 | 500 |
| 2026-04-21 | 20.23 | $20.16 | 3376 |
| 2026-04-20 | 20.23 | $20.23 | 3400 |
| 2026-04-17 | 20.23 | $20.23 | 9300 |
| 2026-04-16 | 20.23 | $20.24 | 2900 |
| 2026-04-15 | 20.23 | $20.25 | 4100 |
| 2026-04-14 | 20.23 | $20.26 | 2706 |
| 2026-04-13 | 20.23 | $20.10 | 2417 |
| 2026-04-10 | 20.24 | $20.10 | 1400 |
| 2026-04-09 | 20.26 | $20.05 | 4700 |
| 2026-04-08 | 20.28 | $20.02 | 21300 |
| 2026-04-07 | 20.31 | $20.40 | 2300 |
| 2026-04-06 | 20.30 | $20.42 | 1700 |
| 2026-04-02 | 20.28 | $20.30 | 9600 |
| 2026-04-01 | 20.28 | $19.81 | 3200 |
| 2026-03-31 | 20.33 | $20.08 | 3300 |
| 2026-03-30 | 20.36 | $20.19 | 1947 |
| 2026-03-27 | 20.37 | $19.66 | 10400 |
| 2026-03-26 | 20.45 | $19.71 | 12700 |
| 2026-03-25 | 20.53 | $20.38 | 1728 |
| 2026-03-24 | 20.54 | $20.29 | 1710 |
| 2026-03-23 | 20.57 | $20.17 | 2123 |
| 2026-03-20 | 20.61 | $19.80 | 4400 |
| 2026-03-19 | 20.70 | $20.01 | 8500 |
| 2026-03-18 | 20.77 | $20.31 | 6800 |
| 2026-03-17 | 20.82 | $20.35 | 7300 |
| 2026-03-16 | 20.87 | $20.39 | 6600 |
| 2026-03-13 | 20.92 | $20.47 | 4700 |
| 2026-03-12 | 20.96 | $20.63 | 9600 |
| 2026-03-11 | 21.00 | $20.84 | 3800 |
| 2026-03-10 | 21.02 | $20.74 | 3709 |
| 2026-03-09 | 21.05 | $20.61 | 7000 |
| 2026-03-06 | 21.09 | $20.90 | 5100 |
| 2026-03-05 | 21.11 | $21.00 | 300 |
| 2026-03-04 | 21.12 | $21.01 | 1300 |
| 2026-03-03 | 21.14 | $20.92 | 1900 |
| 2026-03-02 | 21.16 | $21.09 | 3100 |
| 2026-02-27 | 21.17 | $20.90 | 14000 |
| 2026-02-26 | 21.19 | $21.59 | 600 |
| 2026-02-25 | 21.15 | $21.60 | 4200 |
| 2026-02-24 | 21.10 | $21.57 | 1300 |
| 2026-02-23 | 21.05 | $21.44 | 9200 |
| 2026-02-20 | 21.01 | $21.48 | 5100 |
| 2026-02-19 | 20.97 | $21.38 | 5800 |
| 2026-02-18 | 20.92 | $21.38 | 18000 |
| 2026-02-17 | 20.87 | $21.15 | 4500 |
| 2026-02-13 | 20.84 | $21.15 | 7500 |
| 2026-02-12 | 20.81 | $21.00 | 1800 |
| 2026-02-11 | 20.79 | $21.10 | 8800 |
| 2026-02-10 | 20.76 | $20.73 | 2200 |
| 2026-02-09 | 20.76 | $20.75 | 3800 |
| 2026-02-06 | 20.76 | $20.69 | 2400 |
| 2026-02-05 | 20.77 | $20.61 | 4500 |
| 2026-02-04 | 20.79 | $20.92 | 6000 |
| 2026-02-03 | 20.78 | $20.79 | 1100 |
| 2026-02-02 | 20.77 | $20.77 | 1800 |
| 2026-01-30 | 20.77 | $20.91 | 2300 |
| 2026-01-29 | 20.76 | $20.89 | 4200 |
| 2026-01-28 | 20.75 | $21.01 | 3900 |
| 2026-01-27 | 20.72 | $21.19 | 1200 |
| 2026-01-26 | 20.67 | $21.04 | 5400 |
| 2026-01-23 | 20.63 | $21.11 | 1300 |
| 2026-01-22 | 20.58 | $20.91 | 1000 |
| 2026-01-21 | 20.54 | $21.12 | 3200 |
| 2026-01-20 | 20.48 | $20.95 | 8100 |
| 2026-01-16 | 20.43 | $20.69 | 3400 |
| 2026-01-15 | 20.41 | $20.61 | 5200 |
| 2026-01-14 | 20.39 | $20.59 | 2500 |
| 2026-01-13 | 20.37 | $20.55 | 6100 |
| 2026-01-12 | 20.35 | $20.49 | 39100 |
| 2026-01-09 | 20.33 | $20.54 | 26900 |
| 2026-01-08 | 20.31 | $20.58 | 2000 |
| 2026-01-07 | 20.28 | $20.46 | 20800 |
| 2026-01-06 | 20.26 | $20.50 | 6500 |
| 2026-01-05 | 20.24 | $20.43 | 11500 |
| 2026-01-02 | 20.22 | $20.29 | 2800 |
| 2025-12-31 | 20.21 | $20.15 | 142100 |
| 2025-12-30 | 20.21 | $19.94 | 37000 |
| 2025-12-29 | 20.24 | $19.84 | 5200 |
| 2025-12-26 | 20.29 | $19.76 | 8400 |
| 2025-12-24 | 20.34 | $20.06 | 5300 |
| 2025-12-23 | 20.37 | $20.19 | 2900 |
| 2025-12-22 | 20.39 | $20.06 | 18800 |
| 2025-12-19 | 20.42 | $20.02 | 5400 |
| 2025-12-18 | 20.47 | $20.09 | 8600 |
| 2025-12-17 | 20.51 | $20.09 | 12700 |
| 2025-12-16 | 20.55 | $20.22 | 19200 |
| 2025-12-15 | 20.58 | $20.33 | 9200 |
| 2025-12-12 | 20.61 | $20.38 | 5900 |
| 2025-12-11 | 20.64 | $20.51 | 8900 |
| 2025-12-10 | 20.65 | $20.70 | 29300 |
| 2025-12-09 | 20.64 | $20.25 | 10300 |
| 2025-12-08 | 20.69 | $20.31 | 5100 |
| 2025-12-05 | 20.72 | $20.54 | 1900 |
| 2025-12-04 | 20.74 | $20.43 | 4700 |
| 2025-12-03 | 20.78 | $20.34 | 3600 |
| 2025-12-02 | 20.82 | $20.38 | 2700 |
| 2025-12-01 | 20.87 | $20.33 | 7900 |
| 2025-11-28 | 20.93 | $20.46 | 4300 |
| 2025-11-26 | 20.98 | $20.75 | 6600 |
| 2025-11-25 | 21.00 | $20.50 | 12400 |
| 2025-11-24 | 21.05 | $20.47 | 8400 |
| 2025-11-21 | 21.11 | $20.76 | 16800 |
| 2025-11-20 | 21.15 | $20.57 | 4300 |
| 2025-11-19 | 21.21 | $20.90 | 8200 |
| 2025-11-18 | 21.24 | $20.87 | 1700 |
| 2025-11-17 | 21.28 | $20.81 | 1400 |
| 2025-11-14 | 21.33 | $20.91 | 7900 |
| 2025-11-13 | 21.38 | $21.07 | 7000 |
| 2025-11-12 | 21.41 | $21.20 | 27200 |
| 2025-11-11 | 21.43 | $21.50 | 900 |
| 2025-11-10 | 21.43 | $21.31 | 1000 |
| 2025-11-07 | 21.44 | $21.27 | 5600 |
| 2025-11-06 | 21.46 | $21.26 | 4400 |
| 2025-11-05 | 21.48 | $21.23 | 2400 |
| 2025-11-04 | 21.50 | $21.37 | 2200 |
| 2025-11-03 | 21.52 | $21.52 | 10500 |
| 2025-10-31 | 21.52 | $21.47 | 2300 |
| 2025-10-30 | 21.52 | $21.35 | 2200 |
| 2025-10-29 | 21.54 | $21.81 | 13000 |
| 2025-10-28 | 21.51 | $21.50 | 14300 |
| 2025-10-27 | 21.51 | $21.66 | 6500 |
| 2025-10-24 | 21.50 | $21.90 | 800 |
| 2025-10-23 | 21.46 | $21.35 | 1600 |
| 2025-10-22 | 21.47 | $21.56 | 4700 |
| 2025-10-21 | 21.46 | $21.95 | 3300 |
| 2025-10-20 | 21.41 | $21.70 | 6400 |
| 2025-10-17 | 21.37 | $21.26 | 4300 |
| 2025-10-16 | 21.39 | $21.27 | 8900 |
| 2025-10-15 | 21.40 | $21.29 | 2400 |
| 2025-10-14 | 21.41 | $21.23 | 4300 |
| 2025-10-13 | 21.43 | $21.29 | 1300 |
| 2025-10-10 | 21.44 | $21.14 | 13100 |
| 2025-10-09 | 21.48 | $21.18 | 24700 |
| 2025-10-08 | 21.51 | $21.19 | 20600 |
| 2025-10-07 | 21.54 | $21.17 | 28400 |
| 2025-10-06 | 21.58 | $21.27 | 39600 |
| 2025-10-03 | 21.61 | $21.42 | 21400 |
| 2025-10-02 | 21.63 | $21.50 | 77600 |
| 2025-10-01 | 21.64 | $21.40 | 8500 |
| 2025-09-30 | 21.67 | $21.22 | 759400 |
| 2025-09-29 | 21.72 | $21.40 | 16300 |
| 2025-09-26 | 21.75 | $21.41 | 31100 |
| 2025-09-25 | 21.79 | $21.47 | 43000 |
| 2025-09-24 | 21.82 | $21.24 | 66100 |
| 2025-09-23 | 21.88 | $21.59 | 26900 |
| 2025-09-22 | 21.91 | $21.90 | 7300 |
| 2025-09-19 | 21.91 | $22.00 | 13000 |
| 2025-09-18 | 21.91 | $22.17 | 4600 |
| 2025-09-17 | 21.88 | $22.25 | 17400 |
| 2025-09-16 | 21.84 | $22.35 | 11400 |
| 2025-09-15 | 21.78 | $22.40 | 9900 |
| 2025-09-12 | 21.72 | $22.41 | 24800 |
| 2025-09-11 | 21.65 | $22.64 | 29800 |
| 2025-09-10 | 21.54 | $22.31 | 7000 |
| 2025-09-09 | 21.46 | $22.05 | 16600 |
| 2025-09-08 | 21.40 | $22.15 | 20400 |
| 2025-09-05 | 21.32 | $22.09 | 31900 |
| 2025-09-04 | 21.24 | $21.73 | 8600 |
| 2025-09-03 | 21.19 | $21.74 | 14500 |
| 2025-09-02 | 21.13 | $21.45 | 43600 |
| 2025-08-29 | 21.10 | $20.72 | 1.6M |
| 2025-08-28 | 21.14 | $20.76 | 102700 |
| 2025-08-27 | 21.17 | $20.51 | 222700 |
| 2025-08-26 | 21.24 | $20.14 | 36100 |
| 2025-08-25 | 21.36 | $19.94 | 168500 |
| 2025-08-22 | 21.51 | $19.68 | 98000 |
| 2025-08-21 | 21.70 | $19.46 | 37700 |
| 2025-08-20 | 21.94 | $19.42 | 71400 |
| 2025-08-19 | 22.20 | $19.94 | 34600 |
| 2025-08-18 | 22.44 | $19.62 | 51400 |
| 2025-08-15 | 22.74 | $19.52 | 85500 |
| 2025-08-14 | 23.08 | $20.13 | 43200 |
| 2025-08-13 | 23.39 | $20.75 | 33900 |
| 2025-08-12 | 23.67 | $20.45 | 51800 |
| 2025-08-11 | 24.01 | $20.71 | 99900 |
| 2025-08-08 | 24.35 | $22.09 | 39700 |
| 2025-08-07 | 24.59 | $23.55 | 66400 |
| 2025-08-06 | 24.70 | $25.13 | 26000 |
| 2025-08-05 | 24.66 | $25.18 | 14600 |
| 2025-08-04 | 24.60 | $25.04 | 46600 |
| 2025-08-01 | 24.55 | $25.52 | 40000 |
| 2025-07-31 | 24.45 | $25.55 | 160800 |
| 2025-07-30 | 24.34 | $24.49 | 18300 |
| 2025-07-29 | 24.32 | $24.45 | 54800 |
| 2025-07-28 | 24.31 | $24.60 | 18600 |
| 2025-07-25 | 24.28 | $24.54 | 13200 |
| 2025-07-24 | 24.25 | $24.40 | 8300 |
| 2025-07-23 | 24.23 | $24.51 | 29600 |
| 2025-07-22 | 24.20 | $24.53 | 20400 |
| 2025-07-21 | 24.17 | $24.54 | 15900 |
| 2025-07-18 | 24.13 | $24.55 | 6300 |
| 2025-07-17 | 24.09 | $24.55 | 30300 |
| 2025-07-16 | 24.04 | $24.45 | 6100 |
| 2025-07-15 | 24.00 | $24.31 | 18700 |
| 2025-07-14 | 23.96 | $24.31 | 17200 |
| 2025-07-11 | 23.93 | $24.28 | 24700 |
| 2025-07-10 | 23.89 | $24.35 | 4100 |
| 2025-07-09 | 23.84 | $24.35 | 9100 |
| 2025-07-08 | 23.79 | $24.08 | 14900 |
| 2025-07-07 | 23.76 | $23.81 | 13200 |
| 2025-07-03 | 23.75 | $23.99 | 20300 |
| 2025-07-02 | 23.72 | $23.61 | 30500 |
| 2025-07-01 | 23.74 | $23.20 | 12800 |
| 2025-06-30 | 23.79 | $23.63 | 69700 |
| 2025-06-27 | 23.81 | $23.80 | 64400 |
| 2025-06-26 | 23.81 | $23.88 | 2700 |
| 2025-06-25 | 23.80 | $23.82 | 12800 |
| 2025-06-24 | 23.80 | $23.70 | 7700 |
| 2025-06-23 | 23.81 | $23.57 | 13500 |
| 2025-06-20 | 23.84 | $23.56 | 26400 |
| 2025-06-18 | 23.87 | $23.50 | 12100 |
| 2025-06-17 | 23.91 | $23.60 | 26600 |
| 2025-06-16 | 23.94 | $23.47 | 20800 |
| 2025-06-13 | 23.99 | $23.76 | 7900 |
| 2025-06-12 | 24.01 | $24.13 | 174300 |
| 2025-06-11 | 24.00 | $24.15 | 61100 |
| 2025-06-10 | 23.99 | $24.11 | 166700 |
| 2025-06-09 | 23.97 | $24.01 | 185500 |
| 2025-06-06 | 23.97 | $24.05 | 125900 |
| 2025-06-05 | 23.96 | $24.10 | 71300 |
| 2025-06-04 | 23.95 | $24.12 | 97900 |
| 2025-06-03 | 23.93 | $24.10 | 47100 |
| 2025-06-02 | 23.91 | $24.10 | 110800 |
| 2025-05-30 | 23.89 | $24.18 | 129200 |
| 2025-05-29 | 23.86 | $24.23 | 46800 |
| 2025-05-28 | 23.82 | $24.13 | 35600 |
| 2025-05-27 | 23.79 | $24.18 | 38300 |
| 2025-05-23 | 23.75 | $24.15 | 252300 |
| 2025-05-22 | 23.70 | $23.89 | 88400 |
| 2025-05-21 | 23.68 | $23.94 | 278400 |
| 2025-05-20 | 23.66 | $23.83 | 14300 |
| 2025-05-19 | 23.64 | $23.84 | 15500 |
| 2025-05-16 | 23.62 | $23.92 | 37900 |
| 2025-05-15 | 23.59 | $23.70 | 14600 |
| 2025-05-14 | 23.57 | $23.66 | 12000 |
| 2025-05-13 | 23.57 | $23.70 | 9300 |
| 2025-05-12 | 23.55 | $23.75 | 22600 |
| 2025-05-09 | 23.53 | $23.65 | 16700 |
| 2025-05-08 | 23.52 | $23.70 | 42000 |
| 2025-05-07 | 23.50 | $23.77 | 59000 |
| 2025-05-06 | 23.47 | $23.86 | 21600 |
| 2025-05-05 | 23.43 | $23.68 | 5300 |
| 2025-05-02 | 23.40 | $23.75 | 46000 |
| 2025-05-01 | 23.37 | $23.60 | 16500 |
| 2025-04-30 | 23.34 | $23.60 | 25900 |
| 2025-04-29 | 23.31 | $23.57 | 16600 |
| 2025-04-28 | 23.29 | $23.65 | 20500 |
| 2025-04-25 | 23.25 | $23.59 | 7700 |
| 2025-04-24 | 23.21 | $23.59 | 35000 |
| 2025-04-23 | 23.17 | $23.54 | 53400 |
| 2025-04-22 | 23.14 | $23.00 | 31600 |
| 2025-04-21 | 23.15 | $22.71 | 16000 |
| 2025-04-17 | 23.20 | $22.76 | 8200 |
| 2025-04-16 | 23.24 | $22.95 | 26900 |
| 2025-04-15 | 23.27 | $22.97 | 37700 |
| 2025-04-14 | 23.30 | $23.09 | 32300 |
| 2025-04-11 | 23.33 | $22.65 | 46000 |
| 2025-04-10 | 23.40 | $22.55 | 68600 |
| 2025-04-09 | 23.49 | $23.06 | 34000 |
| 2025-04-08 | 23.53 | $22.59 | 58200 |
| 2025-04-07 | 23.63 | $22.22 | 48500 |
| 2025-04-04 | 23.78 | $23.32 | 98600 |
| 2025-04-03 | 23.83 | $23.76 | 33200 |
| 2025-04-02 | 23.84 | $23.84 | 23700 |
| 2025-04-01 | 23.83 | $23.92 | 71300 |
| 2025-03-31 | 23.83 | $23.84 | 340400 |
| 2025-03-28 | 23.82 | $23.78 | 243300 |
| 2025-03-27 | 23.83 | $23.89 | 70500 |
| 2025-03-26 | 23.82 | $23.91 | 58700 |
| 2025-03-25 | 23.81 | $23.96 | 29800 |
| 2025-03-24 | 23.80 | $23.87 | 15000 |
| 2025-03-21 | 23.79 | $23.90 | 44900 |
| 2025-03-20 | 23.78 | $23.82 | 12700 |
| 2025-03-19 | 23.77 | $23.75 | 25600 |
| 2025-03-18 | 23.78 | $23.63 | 21700 |
| 2025-03-17 | 23.79 | $23.80 | 27400 |
| 2025-03-14 | 23.79 | $23.70 | 19200 |
| 2025-03-13 | 23.80 | $23.70 | 18000 |
| 2025-03-12 | 23.81 | $23.74 | 20700 |
| 2025-03-11 | 23.82 | $23.70 | 23200 |
| 2025-03-10 | 23.83 | $23.67 | 39600 |
| 2025-03-07 | 23.85 | $23.71 | 32800 |
| 2025-03-06 | 23.86 | $23.80 | 25500 |
| 2025-03-05 | 23.87 | $23.85 | 38200 |
| 2025-03-04 | 23.87 | $23.83 | 27600 |
| 2025-03-03 | 23.88 | $23.85 | 27100 |
| 2025-02-28 | 23.88 | $23.85 | 34700 |
| 2025-02-27 | 23.88 | $24.15 | 29400 |
| 2025-02-26 | 23.85 | $24.10 | 28400 |
| 2025-02-25 | 23.83 | $24.12 | 24700 |
| 2025-02-24 | 23.80 | $23.89 | 21000 |
| 2025-02-21 | 23.79 | $23.94 | 29300 |
| 2025-02-20 | 23.77 | $23.78 | 19900 |
| 2025-02-19 | 23.77 | $23.94 | 19800 |
| 2025-02-18 | 23.75 | $23.90 | 42000 |
| 2025-02-14 | 23.74 | $23.92 | 48100 |
| 2025-02-13 | 23.72 | $23.86 | 38500 |
| 2025-02-12 | 23.71 | $23.79 | 179200 |
| 2025-02-11 | 23.70 | $23.76 | 218500 |
| 2025-02-10 | 23.69 | $23.87 | 134100 |
| 2025-02-07 | 23.67 | $23.80 | 194500 |
| 2025-02-06 | 23.66 | $23.91 | 290100 |
| 2025-02-05 | 23.63 | $23.99 | 95800 |
| 2025-02-04 | 23.59 | $23.87 | 28200 |
| 2025-02-03 | 23.56 | $23.87 | 26000 |
| 2025-01-31 | 23.53 | $23.91 | 127300 |
| 2025-01-30 | 23.49 | $23.88 | 36500 |
| 2025-01-29 | 23.45 | $23.80 | 79600 |
| 2025-01-28 | 23.41 | $23.72 | 44300 |
| 2025-01-27 | 23.38 | $23.64 | 19900 |
| 2025-01-24 | 23.35 | $23.52 | 21400 |
| 2025-01-23 | 23.34 | $23.45 | 80800 |
| 2025-01-22 | 23.32 | $23.48 | 21300 |
| 2025-01-21 | 23.31 | $23.58 | 103300 |
| 2025-01-17 | 23.28 | $23.40 | 36000 |
| 2025-01-16 | 23.27 | $23.25 | 22400 |
| 2025-01-15 | 23.27 | $23.30 | 46500 |
| 2025-01-14 | 23.26 | $22.87 | 19900 |
| 2025-01-13 | 23.31 | $22.81 | 52700 |
| 2025-01-10 | 23.36 | $22.85 | 56400 |
| 2025-01-08 | 23.41 | $23.25 | 35700 |
| 2025-01-07 | 23.43 | $23.50 | 64300 |
| 2025-01-06 | 23.42 | $23.70 | 42700 |
| 2025-01-03 | 23.39 | $23.67 | 38400 |
| 2025-01-02 | 23.36 | $23.50 | 59300 |
| 2024-12-31 | 23.35 | $23.12 | 273200 |
| 2024-12-30 | 23.37 | $23.02 | 40300 |
| 2024-12-27 | 23.41 | $22.87 | 42100 |
| 2024-12-26 | 23.47 | $23.02 | 61300 |
| 2024-12-24 | 23.51 | $23.10 | 77800 |
| 2024-12-23 | 23.56 | $23.30 | 14700 |
| 2024-12-20 | 23.58 | $23.37 | 57400 |
| 2024-12-19 | 23.61 | $23.33 | 37800 |
| 2024-12-18 | 23.63 | $23.30 | 28700 |
| 2024-12-17 | 23.67 | $23.58 | 136200 |
| 2024-12-16 | 23.68 | $23.47 | 60200 |
| 2024-12-13 | 23.70 | $23.48 | 39500 |
| 2024-12-12 | 23.72 | $23.56 | 85800 |
| 2024-12-11 | 23.74 | $23.64 | 39100 |
| 2024-12-10 | 23.75 | $23.63 | 30400 |
| 2024-12-09 | 23.77 | $23.67 | 22000 |
| 2024-12-06 | 23.78 | $23.67 | 14600 |
| 2024-12-05 | 23.79 | $23.81 | 38600 |
| 2024-12-04 | 23.78 | $23.83 | 12500 |
| 2024-12-03 | 23.78 | $23.73 | 30400 |
| 2024-12-02 | 23.78 | $23.62 | 220600 |
| 2024-11-29 | 23.80 | $23.43 | 192200 |
| 2024-11-27 | 23.84 | $23.95 | 102700 |
| 2024-11-26 | 23.83 | $23.83 | 44500 |
| 2024-11-25 | 23.83 | $23.82 | 17300 |
| 2024-11-22 | 23.83 | $23.84 | 18000 |
| 2024-11-21 | 23.83 | $23.76 | 48500 |
| 2024-11-20 | 23.84 | $23.72 | 38300 |
| 2024-11-19 | 23.85 | $23.83 | 23300 |
| 2024-11-18 | 23.85 | $24.01 | 29200 |
| 2024-11-15 | 23.83 | $24.10 | 156600 |
| 2024-11-14 | 23.80 | $23.90 | 88000 |
| 2024-11-13 | 23.79 | $24.00 | 110500 |
| 2024-11-12 | 23.77 | $23.97 | 107000 |
| 2024-11-11 | 23.75 | $24.15 | 42800 |
| 2024-11-08 | 23.71 | $24.10 | 79900 |
| 2024-11-07 | 23.67 | $23.89 | 50000 |
| 2024-11-06 | 23.65 | $23.72 | 92300 |
| 2024-11-05 | 23.64 | $23.70 | 25100 |
| 2024-11-04 | 23.63 | $23.65 | 18900 |
| 2024-11-01 | 23.63 | $23.53 | 22300 |
| 2024-10-31 | 23.64 | $23.47 | 150400 |
| 2024-10-30 | 23.66 | $23.59 | 27400 |
| 2024-10-29 | 23.66 | $23.63 | 18100 |
| 2024-10-28 | 23.67 | $23.61 | 17700 |
| 2024-10-25 | 23.67 | $23.64 | 12000 |
| 2024-10-24 | 23.68 | $23.64 | 29100 |
| 2024-10-23 | 23.68 | $23.60 | 42300 |
| 2024-10-22 | 23.69 | $23.75 | 49500 |
| 2024-10-21 | 23.68 | $23.64 | 60600 |
| 2024-10-18 | 23.69 | $23.85 | 43200 |
| 2024-10-17 | 23.67 | $23.79 | 21400 |
| 2024-10-16 | 23.66 | $23.89 | 21300 |
| 2024-10-15 | 23.63 | $23.78 | 29800 |
| 2024-10-14 | 23.62 | $23.79 | 34500 |
| 2024-10-11 | 23.60 | $23.84 | 24500 |
| 2024-10-10 | 23.58 | $23.78 | 20500 |
| 2024-10-09 | 23.55 | $23.73 | 40800 |
| 2024-10-08 | 23.54 | $23.76 | 18700 |
| 2024-10-07 | 23.51 | $23.78 | 25700 |
| 2024-10-04 | 23.48 | $23.87 | 39700 |
| 2024-10-03 | 23.44 | $23.89 | 34100 |
| 2024-10-02 | 23.40 | $23.80 | 27500 |
| 2024-10-01 | 23.35 | $23.76 | 51500 |
| 2024-09-30 | 23.31 | $23.52 | 166500 |
| 2024-09-27 | 23.29 | $23.48 | 67800 |
| 2024-09-26 | 23.27 | $23.66 | 54400 |
| 2024-09-25 | 23.23 | $23.65 | 192200 |
| 2024-09-24 | 23.18 | $23.35 | 34400 |
| 2024-09-23 | 23.16 | $23.45 | 61700 |
| 2024-09-20 | 23.13 | $23.72 | 35200 |
| 2024-09-19 | 23.07 | $23.63 | 43200 |
| 2024-09-18 | 23.01 | $23.36 | 21900 |
| 2024-09-17 | 22.98 | $23.29 | 50100 |
| 2024-09-16 | 22.95 | $23.20 | 58800 |
| 2024-09-13 | 22.92 | $23.16 | 40600 |
| 2024-09-12 | 22.89 | $23.11 | 20600 |
| 2024-09-11 | 22.87 | $23.09 | 29900 |
| 2024-09-10 | 22.85 | $23.13 | 36100 |
| 2024-09-09 | 22.82 | $23.04 | 32400 |
| 2024-09-06 | 22.79 | $22.93 | 27400 |
| 2024-09-05 | 22.78 | $23.04 | 28700 |
| 2024-09-04 | 22.75 | $23.00 | 72000 |
| 2024-09-03 | 22.73 | $22.65 | 26400 |
| 2024-08-30 | 22.73 | $22.59 | 36300 |
| 2024-08-29 | 22.75 | $22.98 | 316900 |
| 2024-08-28 | 22.73 | $23.10 | 35500 |
| 2024-08-27 | 22.69 | $23.04 | 29200 |
| 2024-08-26 | 22.65 | $23.04 | 32200 |
| 2024-08-23 | 22.61 | $23.03 | 64200 |
| 2024-08-22 | 22.56 | $22.96 | 115700 |
| 2024-08-21 | 22.52 | $22.88 | 66400 |
| 2024-08-20 | 22.48 | $22.66 | 25100 |
| 2024-08-19 | 22.47 | $22.61 | 26200 |
| 2024-08-16 | 22.45 | $22.49 | 24700 |
| 2024-08-15 | 22.45 | $22.43 | 17400 |
| 2024-08-14 | 22.45 | $22.42 | 42800 |
| 2024-08-13 | 22.45 | $22.33 | 22200 |
| 2024-08-12 | 22.46 | $22.28 | 32400 |
| 2024-08-09 | 22.48 | $22.47 | 38900 |
| 2024-08-08 | 22.48 | $22.41 | 44200 |
| 2024-08-07 | 22.49 | $22.35 | 29800 |
| 2024-08-06 | 22.51 | $22.38 | 45900 |
| 2024-08-05 | 22.52 | $22.25 | 41500 |
| 2024-08-02 | 22.55 | $22.46 | 45800 |
| 2024-08-01 | 22.56 | $22.34 | 67400 |
| 2024-07-31 | 22.58 | $21.93 | 140800 |
| 2024-07-30 | 22.65 | $22.50 | 38300 |
| 2024-07-29 | 22.67 | $22.60 | 7600 |
| 2024-07-26 | 22.67 | $22.72 | 11700 |
| 2024-07-25 | 22.67 | $22.58 | 13300 |
| 2024-07-24 | 22.68 | $22.41 | 23000 |
| 2024-07-23 | 22.71 | $22.57 | 14100 |
| 2024-07-22 | 22.72 | $22.81 | 7000 |
| 2024-07-19 | 22.71 | $22.83 | 13900 |
| 2024-07-18 | 22.70 | $22.95 | 14600 |
| 2024-07-17 | 22.67 | $23.02 | 71500 |
| 2024-07-16 | 22.64 | $22.81 | 11600 |
| 2024-07-15 | 22.62 | $22.78 | 19700 |
| 2024-07-12 | 22.60 | $22.79 | 88600 |
| 2024-07-11 | 22.58 | $23.04 | 26900 |
| 2024-07-10 | 22.53 | $22.89 | 40900 |
| 2024-07-09 | 22.49 | $22.75 | 25800 |
| 2024-07-08 | 22.47 | $22.72 | 43300 |
| 2024-07-05 | 22.44 | $22.65 | 14200 |
| 2024-07-03 | 22.42 | $22.60 | 34900 |
| 2024-07-02 | 22.40 | $22.52 | 33100 |
| 2024-07-01 | 22.39 | $22.35 | 29600 |
| 2024-06-28 | 22.39 | $22.35 | 60900 |
| 2024-06-27 | 22.39 | $22.52 | 23300 |
| 2024-06-26 | 22.38 | $22.37 | 16200 |
| 2024-06-25 | 22.38 | $22.35 | 67100 |
| 2024-06-24 | 22.38 | $22.24 | 75000 |
| 2024-06-21 | 22.40 | $22.22 | 49500 |
| 2024-06-20 | 22.42 | $22.50 | 73800 |
| 2024-06-18 | 22.41 | $22.60 | 62200 |
| 2024-06-17 | 22.39 | $22.68 | 202800 |
| 2024-06-14 | 22.36 | $22.90 | 36100 |
| 2024-06-13 | 22.30 | $23.11 | 65500 |
| 2024-06-12 | 22.22 | $23.11 | 69100 |
| 2024-06-11 | 22.12 | $22.83 | 58500 |
| 2024-06-10 | 22.05 | $22.93 | 62500 |
| 2024-06-07 | 21.96 | $23.05 | 45100 |
| 2024-06-06 | 21.84 | $23.33 | 50000 |
| 2024-06-05 | 21.69 | $23.44 | 132000 |
| 2024-06-04 | 21.50 | $23.44 | 233100 |
| 2024-06-03 | 21.30 | $23.22 | 221700 |
| 2024-05-31 | 21.09 | $23.05 | 240800 |
| 2024-05-30 | 20.89 | $23.25 | 176900 |
| 2024-05-29 | 20.64 | $23.33 | 217100 |
| 2024-05-28 | 20.36 | $23.50 | 1.3M |
| 2024-05-24 | 20.03 | $19.93 | 13800 |
| 2024-05-23 | 20.04 | $19.73 | 45200 |
| 2024-05-22 | 20.07 | $20.34 | 20000 |
| 2024-05-21 | 20.04 | $20.33 | 24800 |
| 2024-05-20 | 20.01 | $20.32 | 17900 |
| 2024-05-17 | 19.98 | $20.57 | 24300 |
| 2024-05-16 | 19.91 | $20.44 | 31200 |
| 2024-05-15 | 19.86 | $20.80 | 27400 |
| 2024-05-14 | 19.76 | $20.45 | 29400 |
| 2024-05-13 | 19.69 | $20.61 | 35600 |
| 2024-05-10 | 19.59 | $20.16 | 93400 |
| 2024-05-09 | 19.53 | $19.99 | 175600 |
| 2024-05-08 | 19.48 | $19.19 | 78100 |
| 2024-05-07 | 19.51 | $19.73 | 20500 |
| 2024-05-06 | 19.49 | $19.89 | 24600 |
| 2024-05-03 | 19.45 | $19.84 | 16800 |
| 2024-05-02 | 19.40 | $19.50 | 12800 |
| 2024-05-01 | 19.39 | $19.20 | 27700 |
| 2024-04-30 | 19.41 | $19.26 | 29300 |
| 2024-04-29 | 19.43 | $19.21 | 15000 |
| 2024-04-26 | 19.45 | $19.05 | 26500 |
| 2024-04-25 | 19.50 | $19.02 | 40000 |
| 2024-04-24 | 19.55 | $19.36 | 9400 |
| 2024-04-23 | 19.57 | $19.48 | 23600 |
| 2024-04-22 | 19.57 | $19.21 | 8900 |
| 2024-04-19 | 19.61 | $19.39 | 39100 |
| 2024-04-18 | 19.64 | $19.16 | 21900 |
| 2024-04-17 | 19.69 | $19.25 | 34900 |
| 2024-04-16 | 19.73 | $19.16 | 54600 |
| 2024-04-15 | 19.79 | $19.16 | 70100 |
| 2024-04-12 | 19.86 | $19.47 | 15100 |
| 2024-04-11 | 19.90 | $19.44 | 23000 |
| 2024-04-10 | 19.95 | $19.57 | 32700 |
| 2024-04-09 | 19.99 | $19.68 | 16200 |
| 2024-04-08 | 20.02 | $19.69 | 6200 |
| 2024-04-05 | 20.05 | $19.74 | 11200 |
| 2024-04-04 | 20.09 | $19.84 | 31900 |
| 2024-04-03 | 20.11 | $19.86 | 18900 |
| 2024-04-02 | 20.14 | $19.80 | 28600 |
| 2024-04-01 | 20.18 | $19.90 | 118100 |
| 2024-03-28 | 20.21 | $19.32 | 171900 |
| 2024-03-27 | 20.30 | $20.09 | 13800 |
| 2024-03-26 | 20.32 | $20.07 | 28300 |
| 2024-03-25 | 20.35 | $20.10 | 22300 |
| 2024-03-22 | 20.37 | $20.24 | 31400 |
| 2024-03-21 | 20.39 | $20.46 | 70800 |
| 2024-03-20 | 20.38 | $20.48 | 26700 |
| 2024-03-19 | 20.37 | $20.47 | 22800 |
| 2024-03-18 | 20.36 | $20.39 | 21000 |
| 2024-03-15 | 20.36 | $20.39 | 20300 |
| 2024-03-14 | 20.35 | $20.35 | 18800 |
| 2024-03-13 | 20.35 | $20.43 | 24700 |
| 2024-03-12 | 20.34 | $20.24 | 19000 |
| 2024-03-11 | 20.35 | $20.10 | 16000 |
| 2024-03-08 | 20.38 | $20.52 | 23000 |
| 2024-03-07 | 20.37 | $20.59 | 22900 |
| 2024-03-06 | 20.34 | $20.57 | 31600 |
| 2024-03-05 | 20.32 | $20.57 | 27500 |
| 2024-03-04 | 20.29 | $20.45 | 27500 |
| 2024-03-01 | 20.28 | $20.69 | 36500 |
| 2024-02-29 | 20.23 | $20.73 | 80600 |
| 2024-02-28 | 20.18 | $20.35 | 17200 |
| 2024-02-27 | 20.16 | $20.42 | 11900 |
| 2024-02-26 | 20.13 | $20.20 | 29100 |
| 2024-02-23 | 20.13 | $20.00 | 35300 |
| 2024-02-22 | 20.14 | $19.61 | 24700 |
| 2024-02-21 | 20.20 | $19.52 | 21200 |
| 2024-02-20 | 20.27 | $19.32 | 80600 |
| 2024-02-16 | 20.37 | $19.80 | 69500 |
| 2024-02-15 | 20.43 | $20.94 | 20700 |
| 2024-02-14 | 20.37 | $20.70 | 19000 |
| 2024-02-13 | 20.34 | $20.30 | 25000 |
| 2024-02-12 | 20.34 | $20.80 | 27500 |
| 2024-02-09 | 20.30 | $20.67 | 26600 |
| 2024-02-08 | 20.26 | $20.59 | 32400 |
| 2024-02-07 | 20.22 | $20.50 | 28100 |
| 2024-02-06 | 20.19 | $20.18 | 19500 |
| 2024-02-05 | 20.19 | $19.86 | 19900 |
| 2024-02-02 | 20.23 | $20.78 | 18300 |
| 2024-02-01 | 20.17 | $21.12 | 41100 |
| 2024-01-31 | 20.07 | $20.86 | 94100 |
| 2024-01-30 | 19.99 | $20.91 | 67000 |
| 2024-01-29 | 19.89 | $20.67 | 37500 |
| 2024-01-26 | 19.81 | $20.27 | 47600 |
| 2024-01-25 | 19.76 | $20.24 | 30900 |
| 2024-01-24 | 19.71 | $19.87 | 12700 |
| 2024-01-23 | 19.69 | $19.89 | 21900 |
| 2024-01-22 | 19.67 | $19.99 | 74300 |
| 2024-01-19 | 19.64 | $19.91 | 19100 |
| 2024-01-18 | 19.61 | $19.57 | 36100 |
| 2024-01-17 | 19.62 | $19.88 | 49400 |
| 2024-01-16 | 19.59 | $20.25 | 41200 |
| 2024-01-12 | 19.52 | $20.13 | 17400 |
| 2024-01-11 | 19.45 | $19.92 | 21400 |
| 2024-01-10 | 19.40 | $19.87 | 19600 |
| 2024-01-09 | 19.35 | $19.78 | 22600 |
| 2024-01-08 | 19.31 | $19.73 | 28600 |
| 2024-01-05 | 19.27 | $19.52 | 29000 |
| 2024-01-04 | 19.24 | $19.41 | 23100 |
| 2024-01-03 | 19.22 | $19.25 | 37400 |
| 2024-01-02 | 19.22 | $19.45 | 29700 |
| 2023-12-29 | 19.19 | $19.45 | 75900 |
| 2023-12-28 | 19.17 | $19.27 | 32000 |
| 2023-12-27 | 19.16 | $19.52 | 27600 |
| 2023-12-26 | 19.12 | $19.30 | 60600 |
| 2023-12-22 | 19.10 | $19.46 | 19200 |
| 2023-12-21 | 19.06 | $19.47 | 28400 |
| 2023-12-20 | 19.02 | $19.42 | 64500 |
| 2023-12-19 | 18.97 | $19.15 | 72700 |
| 2023-12-18 | 18.96 | $19.13 | 84100 |
| 2023-12-15 | 18.94 | $19.27 | 19700 |
| 2023-12-14 | 18.90 | $19.43 | 76400 |
| 2023-12-13 | 18.85 | $19.21 | 60400 |
| 2023-12-12 | 18.81 | $19.10 | 32600 |
| 2023-12-11 | 18.78 | $19.11 | 30700 |
| 2023-12-08 | 18.74 | $19.26 | 96600 |
| 2023-12-07 | 18.69 | $19.10 | 18200 |
| 2023-12-06 | 18.65 | $19.12 | 29900 |
| 2023-12-05 | 18.60 | $19.22 | 53600 |
| 2023-12-04 | 18.53 | $19.34 | 45600 |
| 2023-12-01 | 18.45 | $19.54 | 55900 |
| 2023-11-30 | 18.33 | $19.39 | 110700 |
| 2023-11-29 | 18.22 | $18.88 | 30100 |
| 2023-11-28 | 18.15 | $18.86 | 71200 |
| 2023-11-27 | 18.07 | $18.75 | 39600 |
| 2023-11-24 | 18.00 | $18.48 | 5100 |
| 2023-11-22 | 17.95 | $18.38 | 37000 |
| 2023-11-21 | 17.91 | $18.48 | 21900 |
| 2023-11-20 | 17.85 | $18.42 | 21400 |
| 2023-11-17 | 17.79 | $18.60 | 81600 |
| 2023-11-16 | 17.70 | $18.43 | 41400 |
| 2023-11-15 | 17.63 | $18.35 | 43000 |
| 2023-11-14 | 17.55 | $18.54 | 80400 |
| 2023-11-13 | 17.45 | $17.94 | 34700 |
| 2023-11-10 | 17.39 | $17.75 | 4100 |
| 2023-11-09 | 17.36 | $17.42 | 16000 |
| 2023-11-08 | 17.35 | $17.74 | 8500 |
| 2023-11-07 | 17.31 | $17.59 | 14300 |
| 2023-11-06 | 17.28 | $17.90 | 25300 |
| 2023-11-03 | 17.21 | $18.38 | 34500 |
| 2023-11-02 | 17.09 | $17.94 | 26200 |
| 2023-11-01 | 17.00 | $17.15 | 27300 |
| 2023-10-31 | 16.99 | $16.50 | 33500 |
| 2023-10-30 | 17.04 | $16.40 | 34800 |
| 2023-10-27 | 17.11 | $16.00 | 25800 |
| 2023-10-26 | 17.22 | $16.30 | 17000 |
| 2023-10-25 | 17.32 | $16.89 | 9200 |
| 2023-10-24 | 17.36 | $17.26 | 15400 |
| 2023-10-23 | 17.38 | $16.21 | 40500 |
| 2023-10-20 | 17.50 | $16.36 | 23800 |
| 2023-10-19 | 17.62 | $16.77 | 16600 |
| 2023-10-18 | 17.71 | $17.31 | 31000 |
| 2023-10-17 | 17.75 | $17.35 | 21900 |
| 2023-10-16 | 17.79 | $17.56 | 52300 |
| 2023-10-13 | 17.81 | $17.41 | 16100 |
| 2023-10-12 | 17.86 | $17.60 | 35800 |
| 2023-10-11 | 17.88 | $16.86 | 103200 |
| 2023-10-10 | 17.99 | $17.76 | 20300 |
| 2023-10-09 | 18.02 | $17.81 | 7800 |
| 2023-10-06 | 18.04 | $17.60 | 60100 |
| 2023-10-05 | 18.08 | $17.70 | 58700 |
| 2023-10-04 | 18.12 | $17.80 | 40800 |
| 2023-10-03 | 18.16 | $17.80 | 94600 |
| 2023-10-02 | 18.20 | $18.09 | 5900 |
| 2023-09-29 | 18.21 | $18.15 | 111200 |
| 2023-09-28 | 18.21 | $18.16 | 20700 |
| 2023-09-27 | 18.22 | $17.65 | 40300 |
| 2023-09-26 | 18.28 | $17.66 | 29400 |
| 2023-09-25 | 18.34 | $18.04 | 27200 |
| 2023-09-22 | 18.38 | $18.16 | 10500 |
| 2023-09-21 | 18.40 | $18.27 | 21000 |
| 2023-09-20 | 18.41 | $18.50 | 33700 |
| 2023-09-19 | 18.40 | $18.63 | 14000 |
| 2023-09-18 | 18.38 | $18.69 | 6600 |
| 2023-09-15 | 18.35 | $18.64 | 13900 |
| 2023-09-14 | 18.32 | $18.40 | 8100 |
| 2023-09-13 | 18.31 | $18.32 | 16000 |
| 2023-09-12 | 18.31 | $18.22 | 42200 |
| 2023-09-11 | 18.32 | $18.29 | 14600 |
| 2023-09-08 | 18.32 | $18.30 | 10100 |
| 2023-09-07 | 18.32 | $18.30 | 186600 |
| 2023-09-06 | 18.32 | $18.34 | 61300 |
| 2023-09-05 | 18.32 | $18.45 | 68100 |
| 2023-09-01 | 18.31 | $18.90 | 39200 |
| 2023-08-31 | 18.24 | $19.07 | 263500 |
| 2023-08-30 | 18.16 | $18.57 | 80100 |
| 2023-08-29 | 18.11 | $18.96 | 23000 |
| 2023-08-28 | 18.02 | $18.70 | 112000 |
| 2023-08-25 | 17.95 | $18.75 | 35500 |
| 2023-08-24 | 17.87 | $18.58 | 16000 |
| 2023-08-23 | 17.80 | $18.35 | 43600 |
| 2023-08-22 | 17.74 | $17.81 | 39100 |
| 2023-08-21 | 17.73 | $18.45 | 18300 |
| 2023-08-18 | 17.65 | $18.17 | 12000 |
| 2023-08-17 | 17.60 | $18.17 | 23300 |
| 2023-08-16 | 17.54 | $18.26 | 29800 |
| 2023-08-15 | 17.46 | $18.37 | 10400 |
| 2023-08-14 | 17.37 | $18.52 | 15600 |
| 2023-08-11 | 17.25 | $18.54 | 37200 |
| 2023-08-10 | 17.11 | $18.43 | 63800 |
| 2023-08-09 | 16.97 | $18.57 | 17200 |
| 2023-08-08 | 16.80 | $18.79 | 75800 |
| 2023-08-07 | 16.59 | $17.83 | 74100 |
| 2023-08-04 | 16.46 | $17.60 | 193800 |
| 2023-08-03 | 16.34 | $16.16 | 17300 |
| 2023-08-02 | 16.36 | $16.18 | 25700 |
| 2023-08-01 | 16.38 | $16.18 | 20600 |
| 2023-07-31 | 16.40 | $16.39 | 46300 |
| 2023-07-28 | 16.41 | $15.86 | 55400 |
| 2023-07-27 | 16.46 | $16.33 | 25700 |
| 2023-07-26 | 16.48 | $16.43 | 27900 |
| 2023-07-25 | 16.48 | $16.39 | 19300 |
| 2023-07-24 | 16.49 | $16.44 | 12500 |
| 2023-07-21 | 16.50 | $16.44 | 28400 |
| 2023-07-20 | 16.50 | $16.43 | 43600 |
| 2023-07-19 | 16.51 | $16.39 | 24000 |
| 2023-07-18 | 16.52 | $16.36 | 47000 |
| 2023-07-17 | 16.54 | $16.54 | 22100 |
| 2023-07-14 | 16.54 | $16.80 | 32300 |
| 2023-07-13 | 16.51 | $17.11 | 154700 |
| 2023-07-12 | 16.45 | $16.96 | 39900 |
| 2023-07-11 | 16.40 | $16.85 | 13000 |
| 2023-07-10 | 16.35 | $16.71 | 44100 |
| 2023-07-07 | 16.31 | $16.61 | 36100 |
| 2023-07-06 | 16.28 | $16.54 | 31800 |
| 2023-07-05 | 16.25 | $16.65 | 75200 |
| 2023-07-03 | 16.21 | $16.76 | 13500 |
| 2023-06-30 | 16.15 | $16.75 | 121300 |
| 2023-06-29 | 16.09 | $16.62 | 21400 |
| 2023-06-28 | 16.03 | $16.58 | 38600 |
| 2023-06-27 | 15.97 | $16.11 | 229500 |
| 2023-06-26 | 15.96 | $15.88 | 45700 |
| 2023-06-23 | 15.97 | $15.60 | 36900 |
| 2023-06-22 | 16.01 | $15.33 | 51400 |
| 2023-06-21 | 16.08 | $15.39 | 33800 |
| 2023-06-20 | 16.15 | $15.13 | 46000 |
| 2023-06-16 | 16.26 | $15.61 | 100400 |
| 2023-06-15 | 16.33 | $16.09 | 146400 |
| 2023-06-14 | 16.35 | $16.13 | 108300 |
| 2023-06-13 | 16.37 | $16.24 | 24100 |
| 2023-06-12 | 16.39 | $16.37 | 43300 |
| 2023-06-09 | 16.39 | $16.62 | 21100 |
| 2023-06-08 | 16.37 | $16.74 | 16400 |
| 2023-06-07 | 16.33 | $16.90 | 14700 |
| 2023-06-06 | 16.27 | $17.06 | 73200 |
| 2023-06-05 | 16.18 | $17.32 | 44400 |
| 2023-06-02 | 16.06 | $17.44 | 75200 |
| 2023-06-01 | 15.92 | $16.91 | 44400 |
| 2023-05-31 | 15.81 | $16.31 | 134000 |
| 2023-05-30 | 15.76 | $16.08 | 74000 |
| 2023-05-26 | 15.73 | $16.26 | 36600 |
| 2023-05-25 | 15.67 | $16.08 | 117700 |
| 2023-05-24 | 15.63 | $16.22 | 47700 |
| 2023-05-23 | 15.57 | $16.25 | 49100 |
| 2023-05-22 | 15.49 | $16.12 | 46000 |
| 2023-05-19 | 15.43 | $16.36 | 95600 |
| 2023-05-18 | 15.33 | $15.44 | 212700 |
| 2023-05-17 | 15.32 | $14.85 | 50400 |
| 2023-05-16 | 15.37 | $13.70 | 71400 |
| 2023-05-15 | 15.54 | $14.13 | 122400 |
| 2023-05-12 | 15.69 | $14.24 | 40100 |
| 2023-05-11 | 15.84 | $14.54 | 29900 |
| 2023-05-10 | 15.98 | $14.96 | 34600 |
| 2023-05-09 | 16.09 | $14.23 | 47600 |
| 2023-05-08 | 16.29 | $14.95 | 50200 |
| 2023-05-05 | 16.43 | $15.00 | 202600 |
| 2023-05-04 | 16.58 | $15.11 | 64900 |
| 2023-05-03 | 16.73 | $15.41 | 33400 |
| 2023-05-02 | 16.87 | $16.29 | 25500 |
| 2023-05-01 | 16.93 | $16.50 | 26600 |
| 2023-04-28 | 16.98 | $16.79 | 85000 |
| 2023-04-27 | 17.00 | $16.83 | 20900 |
| 2023-04-26 | 17.01 | $16.62 | 32500 |
| 2023-04-25 | 17.05 | $16.57 | 50600 |
| 2023-04-24 | 17.11 | $16.74 | 55100 |
| 2023-04-21 | 17.14 | $16.81 | 29600 |
| 2023-04-20 | 17.18 | $16.60 | 23800 |
| 2023-04-19 | 17.24 | $17.03 | 38400 |
| 2023-04-18 | 17.26 | $16.86 | 21500 |
| 2023-04-17 | 17.30 | $16.76 | 28000 |
| 2023-04-14 | 17.36 | $16.75 | 16400 |
| 2023-04-13 | 17.43 | $16.88 | 36500 |
| 2023-04-12 | 17.48 | $16.42 | 52900 |
| 2023-04-11 | 17.60 | $16.93 | 49700 |
| 2023-04-10 | 17.67 | $16.85 | 45100 |
| 2023-04-06 | 17.75 | $16.98 | 122000 |
| 2023-04-05 | 17.83 | $17.27 | 56900 |
| 2023-04-04 | 17.89 | $18.00 | 61300 |
| 2023-04-03 | 17.88 | $18.74 | 110200 |
| 2023-03-31 | 17.79 | $19.21 | 227700 |
| 2023-03-30 | 17.64 | $18.61 | 45200 |
| 2023-03-29 | 17.54 | $18.70 | 143400 |
| 2023-03-28 | 17.42 | $17.93 | 43500 |
| 2023-03-27 | 17.36 | $17.54 | 45100 |
| 2023-03-24 | 17.35 | $16.61 | 58600 |
| 2023-03-23 | 17.42 | $17.05 | 27100 |
| 2023-03-22 | 17.46 | $17.00 | 32600 |
| 2023-03-21 | 17.51 | $16.61 | 29600 |
| 2023-03-20 | 17.60 | $16.40 | 35900 |
| 2023-03-17 | 17.73 | $16.88 | 31600 |
| 2023-03-16 | 17.82 | $17.94 | 41500 |
| 2023-03-15 | 17.81 | $16.39 | 58000 |
| 2023-03-14 | 17.96 | $16.99 | 20300 |
| 2023-03-13 | 18.06 | $16.50 | 68900 |
| 2023-03-10 | 18.22 | $17.87 | 46700 |
| 2023-03-09 | 18.26 | $18.15 | 57000 |
| 2023-03-08 | 18.27 | $18.31 | 23400 |
| 2023-03-07 | 18.27 | $18.18 | 25600 |
| 2023-03-06 | 18.28 | $18.36 | 25100 |
| 2023-03-03 | 18.27 | $18.20 | 30100 |
| 2023-03-02 | 18.28 | $18.00 | 22800 |
| 2023-03-01 | 18.31 | $18.00 | 17800 |
| 2023-02-28 | 18.34 | $18.11 | 63700 |
| 2023-02-27 | 18.36 | $17.92 | 27400 |
| 2023-02-24 | 18.41 | $18.48 | 25900 |
| 2023-02-23 | 18.40 | $18.51 | 32800 |
| 2023-02-22 | 18.39 | $17.89 | 30600 |
| 2023-02-21 | 18.44 | $17.65 | 48600 |
| 2023-02-17 | 18.53 | $18.35 | 63100 |
| 2023-02-16 | 18.55 | $18.12 | 24800 |
| 2023-02-15 | 18.59 | $18.35 | 21200 |
| 2023-02-14 | 18.62 | $18.29 | 37400 |
| 2023-02-13 | 18.65 | $18.10 | 74000 |
| 2023-02-10 | 18.71 | $18.19 | 58100 |
| 2023-02-09 | 18.77 | $18.32 | 33300 |
| 2023-02-08 | 18.81 | $18.81 | 52500 |
| 2023-02-07 | 18.81 | $18.87 | 88200 |
| 2023-02-06 | 18.81 | $18.78 | 51000 |
| 2023-02-03 | 18.81 | $19.60 | 53700 |
| 2023-02-02 | 18.73 | $20.09 | 61600 |
| 2023-02-01 | 18.58 | $19.76 | 33300 |
| 2023-01-31 | 18.46 | $19.78 | 74800 |
| 2023-01-30 | 18.32 | $18.91 | 40000 |
| 2023-01-27 | 18.26 | $18.27 | 40800 |
| 2023-01-26 | 18.26 | $18.39 | 118800 |
| 2023-01-25 | 18.24 | $18.42 | 93900 |
| 2023-01-24 | 18.22 | $18.53 | 88900 |
| 2023-01-23 | 18.19 | $18.65 | 115300 |
| 2023-01-20 | 18.14 | $18.78 | 70000 |
| 2023-01-19 | 18.07 | $19.56 | 81000 |
| 2023-01-18 | 17.92 | $19.69 | 166700 |
| 2023-01-17 | 17.73 | $19.10 | 54000 |
| 2023-01-13 | 17.59 | $18.44 | 92100 |
| 2023-01-12 | 17.50 | $18.28 | 147300 |
| 2023-01-11 | 17.42 | $18.58 | 198300 |
| 2023-01-10 | 17.29 | $19.12 | 62100 |
| 2023-01-09 | 17.10 | $18.89 | 58300 |
| 2023-01-06 | 16.91 | $18.37 | 65000 |
| 2023-01-05 | 16.76 | $17.49 | 90000 |
| 2023-01-04 | 16.68 | $17.24 | 68400 |
| 2023-01-03 | 16.62 | $16.74 | 70100 |
| 2022-12-30 | 16.61 | $15.97 | 77800 |
| 2022-12-29 | 16.68 | $15.85 | 92100 |
| 2022-12-28 | 16.77 | $15.65 | 66200 |
| 2022-12-27 | 16.88 | $16.00 | 60700 |
| 2022-12-23 | 16.98 | $15.84 | 100500 |
| 2022-12-22 | 17.10 | $15.74 | 102800 |
| 2022-12-21 | 17.24 | $16.10 | 60100 |
| 2022-12-20 | 17.36 | $16.06 | 67100 |
| 2022-12-19 | 17.50 | $16.37 | 62200 |
| 2022-12-16 | 17.62 | $16.96 | 70900 |
| 2022-12-15 | 17.68 | $16.68 | 128300 |
| 2022-12-14 | 17.79 | $16.93 | 104400 |
| 2022-12-13 | 17.88 | $16.75 | 69500 |
| 2022-12-12 | 18.00 | $16.31 | 84200 |
| 2022-12-09 | 18.18 | $16.63 | 139400 |
| 2022-12-08 | 18.34 | $17.08 | 52500 |
| 2022-12-07 | 18.47 | $17.60 | 47800 |
| 2022-12-06 | 18.57 | $17.66 | 71000 |
| 2022-12-05 | 18.66 | $17.88 | 75500 |
| 2022-12-02 | 18.74 | $18.46 | 80800 |
| 2022-12-01 | 18.77 | $18.54 | 87500 |
| 2022-11-30 | 18.80 | $18.19 | 79400 |
| 2022-11-29 | 18.86 | $17.87 | 99500 |
| 2022-11-28 | 18.97 | $18.25 | 81400 |
| 2022-11-25 | 19.04 | $18.70 | 22000 |
| 2022-11-23 | 19.08 | $18.66 | 45200 |
| 2022-11-22 | 19.12 | $18.50 | 41400 |
| 2022-11-21 | 19.19 | $18.78 | 43800 |
| 2022-11-18 | 19.23 | $18.90 | 13500 |
| 2022-11-17 | 19.26 | $19.10 | 48500 |
| 2022-11-16 | 19.28 | $19.29 | 23200 |
| 2022-11-15 | 19.28 | $19.49 | 26200 |
| 2022-11-14 | 19.26 | $19.53 | 19400 |
| 2022-11-11 | 19.23 | $19.81 | 31900 |
| 2022-11-10 | 19.17 | $19.60 | 45400 |
| 2022-11-09 | 19.12 | $18.43 | 19300 |
| 2022-11-08 | 19.19 | $18.58 | 30800 |
| 2022-11-07 | 19.26 | $18.42 | 31500 |
| 2022-11-04 | 19.35 | $18.52 | 46000 |
| 2022-11-03 | 19.43 | $19.08 | 23500 |
| 2022-11-02 | 19.47 | $18.97 | 13700 |
| 2022-11-01 | 19.52 | $19.27 | 67200 |
| 2022-10-31 | 19.55 | $19.46 | 16100 |
| 2022-10-28 | 19.56 | $19.56 | 14400 |
| 2022-10-27 | 19.56 | $19.46 | 20400 |
| 2022-10-26 | 19.57 | $19.47 | 31900 |
| 2022-10-25 | 19.58 | $19.08 | 43400 |
| 2022-10-24 | 19.63 | $18.93 | 20000 |
| 2022-10-21 | 19.71 | $18.85 | 19500 |
| 2022-10-20 | 19.80 | $18.88 | 28600 |
| 2022-10-19 | 19.89 | $19.12 | 45200 |
| 2022-10-18 | 19.97 | $19.18 | 45900 |
| 2022-10-17 | 20.06 | $19.00 | 13500 |
| 2022-10-14 | 20.17 | $18.88 | 20500 |
| 2022-10-13 | 20.30 | $19.06 | 30700 |
| 2022-10-12 | 20.44 | $19.16 | 40300 |
| 2022-10-11 | 20.57 | $19.56 | 19600 |
| 2022-10-10 | 20.68 | $19.83 | 17800 |
| 2022-10-07 | 20.77 | $20.10 | 37500 |
| 2022-10-06 | 20.84 | $20.41 | 32500 |
| 2022-10-05 | 20.88 | $20.48 | 38900 |
| 2022-10-04 | 20.92 | $20.51 | 27700 |
| 2022-10-03 | 20.97 | $20.65 | 43400 |
| 2022-09-30 | 21.00 | $20.74 | 163200 |
| 2022-09-29 | 21.03 | $20.55 | 24000 |
| 2022-09-28 | 21.08 | $20.82 | 39500 |
| 2022-09-27 | 21.10 | $20.61 | 41400 |
| 2022-09-26 | 21.15 | $19.84 | 24100 |
| 2022-09-23 | 21.29 | $20.11 | 50400 |
| 2022-09-22 | 21.42 | $20.04 | 54500 |
| 2022-09-21 | 21.56 | $20.71 | 39900 |
| 2022-09-20 | 21.65 | $20.82 | 26500 |
| 2022-09-19 | 21.74 | $20.99 | 35500 |
| 2022-09-16 | 21.82 | $21.15 | 67500 |
| 2022-09-15 | 21.89 | $21.36 | 35600 |
| 2022-09-14 | 21.95 | $21.65 | 17600 |
| 2022-09-13 | 21.98 | $21.70 | 25200 |
| 2022-09-12 | 22.01 | $21.88 | 30900 |
| 2022-09-09 | 22.02 | $21.57 | 24700 |
| 2022-09-08 | 22.07 | $21.42 | 43500 |
| 2022-09-07 | 22.13 | $21.63 | 37700 |
| 2022-09-06 | 22.19 | $21.63 | 21600 |
| 2022-09-02 | 22.25 | $21.78 | 18200 |
| 2022-09-01 | 22.29 | $21.64 | 23400 |
| 2022-08-31 | 22.36 | $21.65 | 47500 |
| 2022-08-30 | 22.44 | $21.80 | 26700 |
| 2022-08-29 | 22.50 | $22.10 | 30700 |
| 2022-08-26 | 22.55 | $22.02 | 23100 |
| 2022-08-25 | 22.60 | $22.25 | 31200 |
| 2022-08-24 | 22.64 | $21.93 | 31300 |
| 2022-08-23 | 22.72 | $21.94 | 79000 |
| 2022-08-22 | 22.80 | $22.22 | 26400 |
| 2022-08-19 | 22.86 | $22.61 | 27900 |
| 2022-08-18 | 22.88 | $22.80 | 32600 |
| 2022-08-17 | 22.89 | $22.63 | 39700 |
| 2022-08-16 | 22.92 | $23.19 | 15000 |
| 2022-08-15 | 22.89 | $23.21 | 24200 |
| 2022-08-12 | 22.86 | $23.20 | 33300 |
| 2022-08-11 | 22.82 | $23.14 | 27300 |
| 2022-08-10 | 22.79 | $23.26 | 50800 |
| 2022-08-09 | 22.74 | $23.26 | 36100 |
| 2022-08-08 | 22.68 | $23.69 | 31400 |
| 2022-08-05 | 22.58 | $23.79 | 38300 |
| 2022-08-04 | 22.45 | $24.16 | 60000 |
| 2022-08-03 | 22.27 | $24.17 | 51700 |
| 2022-08-02 | 22.07 | $23.91 | 106100 |
| 2022-08-01 | 21.88 | $23.60 | 50900 |
| 2022-07-29 | 21.70 | $23.27 | 58600 |
| 2022-07-28 | 21.53 | $22.56 | 61400 |
| 2022-07-27 | 21.42 | $22.31 | 30200 |
| 2022-07-26 | 21.33 | $22.10 | 44100 |
| 2022-07-25 | 21.25 | $21.92 | 24100 |
| 2022-07-22 | 21.17 | $21.76 | 27100 |
| 2022-07-21 | 21.11 | $21.62 | 34700 |
| 2022-07-20 | 21.06 | $21.50 | 31800 |
| 2022-07-19 | 21.01 | $21.39 | 45100 |
| 2022-07-18 | 20.97 | $21.19 | 20300 |
| 2022-07-15 | 20.95 | $21.31 | 22800 |
| 2022-07-14 | 20.91 | $21.13 | 15600 |
| 2022-07-13 | 20.89 | $21.12 | 25100 |
| 2022-07-12 | 20.87 | $21.14 | 34200 |
| 2022-07-11 | 20.84 | $21.15 | 23000 |
| 2022-07-08 | 20.80 | $21.13 | 39500 |
| 2022-07-07 | 20.77 | $20.80 | 30400 |
| 2022-07-06 | 20.77 | $20.70 | 18800 |
| 2022-07-05 | 20.77 | $20.76 | 23300 |
| 2022-07-01 | 20.78 | $20.79 | 27100 |
| 2022-06-30 | 20.77 | $20.50 | 21500 |
| 2022-06-29 | 20.80 | $20.42 | 30300 |
| 2022-06-28 | 20.84 | $20.39 | 11100 |
| 2022-06-27 | 20.89 | $20.30 | 42400 |
| 2022-06-24 | 20.95 | $20.32 | 72200 |
| 2022-06-23 | 21.02 | $20.33 | 28800 |
| 2022-06-22 | 21.09 | $20.29 | 111600 |
| 2022-06-21 | 21.18 | $19.84 | 82000 |
| 2022-06-17 | 21.32 | $19.82 | 51200 |
| 2022-06-16 | 21.48 | $19.63 | 67400 |
| 2022-06-15 | 21.67 | $20.40 | 120600 |
| 2022-06-14 | 21.80 | $19.95 | 97400 |
| 2022-06-13 | 22.00 | $19.91 | 108400 |
| 2022-06-10 | 22.22 | $20.83 | 433600 |
| 2022-06-09 | 22.37 | $22.20 | 53800 |
| 2022-06-08 | 22.38 | $22.43 | 37900 |
| 2022-06-07 | 22.38 | $22.40 | 17700 |
| 2022-06-06 | 22.38 | $22.00 | 62200 |
| 2022-06-03 | 22.42 | $22.11 | 62800 |
| 2022-06-02 | 22.45 | $22.58 | 44700 |
| 2022-06-01 | 22.43 | $22.63 | 33400 |
| 2022-05-31 | 22.41 | $22.75 | 134800 |
| 2022-05-27 | 22.38 | $23.22 | 64800 |
| 2022-05-26 | 22.29 | $23.35 | 45900 |
| 2022-05-25 | 22.18 | $22.97 | 49900 |
| 2022-05-24 | 22.09 | $22.65 | 36900 |
| 2022-05-23 | 22.03 | $22.19 | 37400 |
| 2022-05-20 | 22.02 | $22.08 | 21200 |
| 2022-05-19 | 22.01 | $21.88 | 23300 |
| 2022-05-18 | 22.03 | $21.52 | 32100 |
| 2022-05-17 | 22.08 | $21.67 | 47200 |
| 2022-05-16 | 22.12 | $22.15 | 45900 |
| 2022-05-13 | 22.12 | $22.34 | 22100 |
| 2022-05-12 | 22.10 | $22.13 | 112200 |
| 2022-05-11 | 22.09 | $21.74 | 46600 |
| 2022-05-10 | 22.13 | $21.56 | 41000 |
| 2022-05-09 | 22.19 | $21.45 | 67900 |
| 2022-05-06 | 22.27 | $21.45 | 152200 |
| 2022-05-05 | 22.35 | $21.33 | 34800 |
| 2022-05-04 | 22.46 | $21.61 | 174100 |
| 2022-05-03 | 22.55 | $21.05 | 55400 |
| 2022-05-02 | 22.71 | $21.02 | 49000 |
| 2022-04-29 | 22.89 | $21.67 | 98500 |
| 2022-04-28 | 23.01 | $21.59 | 122000 |
| 2022-04-27 | 23.16 | $21.48 | 118900 |
| 2022-04-26 | 23.34 | $21.86 | 97900 |
| 2022-04-25 | 23.50 | $22.63 | 45700 |
| 2022-04-22 | 23.59 | $22.55 | 63400 |
| 2022-04-21 | 23.70 | $22.69 | 41700 |
| 2022-04-20 | 23.80 | $23.10 | 31400 |
| 2022-04-19 | 23.88 | $23.05 | 29300 |
| 2022-04-18 | 23.96 | $23.00 | 42300 |
| 2022-04-14 | 24.07 | $23.05 | 45200 |
| 2022-04-13 | 24.17 | $22.80 | 29400 |
| 2022-04-12 | 24.32 | $23.08 | 24300 |
| 2022-04-11 | 24.45 | $23.30 | 39300 |
| 2022-04-08 | 24.57 | $23.78 | 46100 |
| 2022-04-07 | 24.65 | $23.95 | 41300 |
| 2022-04-06 | 24.73 | $23.85 | 43900 |
| 2022-04-05 | 24.82 | $24.14 | 53800 |
| 2022-04-04 | 24.89 | $24.85 | 18800 |
| 2022-04-01 | 24.89 | $24.94 | 14000 |
| 2022-03-31 | 24.89 | $25.02 | 36000 |
| 2022-03-30 | 24.88 | $25.31 | 20000 |
| 2022-03-29 | 24.83 | $25.34 | 27800 |
| 2022-03-28 | 24.78 | $24.99 | 27000 |
| 2022-03-25 | 24.75 | $24.71 | 31400 |
| 2022-03-24 | 24.76 | $25.02 | 15400 |
| 2022-03-23 | 24.73 | $24.91 | 29900 |
| 2022-03-22 | 24.71 | $24.81 | 23600 |
| 2022-03-21 | 24.70 | $25.00 | 24400 |
| 2022-03-18 | 24.67 | $25.11 | 21500 |
| 2022-03-17 | 24.62 | $24.85 | 33700 |
| 2022-03-16 | 24.60 | $24.42 | 36300 |
| 2022-03-15 | 24.62 | $24.16 | 27300 |
| 2022-03-14 | 24.67 | $23.99 | 81300 |
| 2022-03-11 | 24.74 | $24.45 | 22400 |
| 2022-03-10 | 24.77 | $24.38 | 22600 |
| 2022-03-09 | 24.81 | $24.45 | 34600 |
| 2022-03-08 | 24.85 | $24.37 | 49100 |
| 2022-03-07 | 24.90 | $24.35 | 37600 |
| 2022-03-04 | 24.95 | $24.60 | 15500 |
| 2022-03-03 | 24.99 | $24.78 | 24200 |
| 2022-03-02 | 25.01 | $24.76 | 39000 |
| 2022-03-01 | 25.04 | $24.69 | 30900 |
| 2022-02-28 | 25.08 | $24.58 | 74000 |
| 2022-02-25 | 25.13 | $24.83 | 41300 |
| 2022-02-24 | 25.16 | $24.82 | 73200 |
| 2022-02-23 | 25.20 | $24.69 | 36000 |
| 2022-02-22 | 25.25 | $24.69 | 41000 |
| 2022-02-18 | 25.31 | $24.99 | 41500 |
| 2022-02-17 | 25.34 | $24.75 | 39500 |
| 2022-02-16 | 25.40 | $24.78 | 51100 |
| 2022-02-15 | 25.47 | $24.36 | 52200 |
| 2022-02-14 | 25.59 | $24.15 | 71900 |
| 2022-02-11 | 25.74 | $24.54 | 87100 |
| 2022-02-10 | 25.86 | $25.30 | 63100 |
| 2022-02-09 | 25.92 | $25.35 | 26200 |
| 2022-02-08 | 25.98 | $25.30 | 61100 |
| 2022-02-07 | 26.05 | $25.44 | 26300 |
| 2022-02-04 | 26.12 | $25.31 | 72900 |
| 2022-02-03 | 26.20 | $25.45 | 55800 |
| 2022-02-02 | 26.28 | $25.46 | 33400 |
| 2022-02-01 | 26.37 | $25.82 | 42900 |
| 2022-01-31 | 26.43 | $25.67 | 63400 |
| 2022-01-28 | 26.51 | $25.32 | 88300 |
| 2022-01-27 | 26.63 | $25.55 | 48800 |
| 2022-01-26 | 26.74 | $26.20 | 26300 |
| 2022-01-25 | 26.80 | $26.67 | 15600 |
| 2022-01-24 | 26.82 | $26.68 | 26500 |
| 2022-01-21 | 26.83 | $26.79 | 26000 |
| 2022-01-20 | 26.83 | $26.83 | 39300 |
| 2022-01-19 | 26.84 | $26.68 | 27700 |
| 2022-01-18 | 26.85 | $26.57 | 22500 |
| 2022-01-14 | 26.88 | $26.85 | 13100 |
| 2022-01-13 | 26.88 | $27.09 | 14700 |
| 2022-01-12 | 26.86 | $26.96 | 18400 |
| 2022-01-11 | 26.85 | $26.93 | 17700 |
| 2022-01-10 | 26.84 | $26.76 | 17300 |
| 2022-01-07 | 26.85 | $26.98 | 7400 |
| 2022-01-06 | 26.84 | $27.00 | 26400 |
| 2022-01-05 | 26.82 | $26.78 | 50500 |
| 2022-01-04 | 26.83 | $26.90 | 14000 |
| 2022-01-03 | 26.82 | $27.03 | 62000 |
| 2021-12-31 | 26.80 | $27.10 | 33500 |
| 2021-12-30 | 26.77 | $27.07 | 22800 |
| 2021-12-29 | 26.73 | $26.96 | 17500 |
| 2021-12-28 | 26.71 | $26.83 | 14500 |
| 2021-12-27 | 26.70 | $26.77 | 14400 |
| 2021-12-23 | 26.69 | $26.73 | 10800 |
| 2021-12-22 | 26.69 | $26.74 | 18400 |
| 2021-12-21 | 26.68 | $26.58 | 23800 |
| 2021-12-20 | 26.69 | $26.54 | 14600 |
| 2021-12-17 | 26.71 | $26.65 | 10900 |
| 2021-12-16 | 26.71 | $26.66 | 28100 |
| 2021-12-15 | 26.72 | $26.47 | 43800 |
| 2021-12-14 | 26.74 | $26.52 | 24900 |
| 2021-12-13 | 26.77 | $26.66 | 16200 |
| 2021-12-10 | 26.78 | $26.59 | 16600 |
| 2021-12-09 | 26.80 | $26.58 | 29500 |
| 2021-12-08 | 26.82 | $26.65 | 16200 |
| 2021-12-07 | 26.84 | $26.72 | 86400 |
| 2021-12-06 | 26.85 | $26.89 | 19600 |
| 2021-12-03 | 26.85 | $26.94 | 15500 |
| 2021-12-02 | 26.84 | $26.92 | 22400 |
| 2021-12-01 | 26.83 | $26.79 | 45500 |
| 2021-11-30 | 26.84 | $26.61 | 104600 |
| 2021-11-29 | 26.86 | $26.40 | 36700 |
| 2021-11-26 | 26.91 | $26.61 | 11000 |
| 2021-11-24 | 26.94 | $26.85 | 37900 |
| 2021-11-23 | 26.95 | $26.86 | 39400 |
| 2021-11-22 | 26.96 | $26.83 | 13400 |
| 2021-11-19 | 26.97 | $26.84 | 49300 |
| 2021-11-18 | 26.99 | $26.67 | 35500 |
| 2021-11-17 | 27.02 | $26.63 | 16500 |
| 2021-11-16 | 27.06 | $26.66 | 31900 |
| 2021-11-15 | 27.10 | $26.64 | 37000 |
| 2021-11-12 | 27.15 | $26.85 | 21300 |
| 2021-11-11 | 27.18 | $26.85 | 11900 |
| 2021-11-10 | 27.22 | $27.08 | 20100 |
| 2021-11-09 | 27.23 | $27.22 | 11100 |
| 2021-11-08 | 27.23 | $27.29 | 26000 |
| 2021-11-05 | 27.23 | $27.47 | 27600 |
| 2021-11-04 | 27.20 | $27.45 | 32600 |
| 2021-11-03 | 27.17 | $27.40 | 20000 |
| 2021-11-02 | 27.15 | $27.31 | 27600 |
| 2021-11-01 | 27.13 | $27.44 | 17900 |
| 2021-10-29 | 27.10 | $27.46 | 88100 |
| 2021-10-28 | 27.06 | $27.27 | 18800 |
| 2021-10-27 | 27.04 | $27.22 | 24700 |
| 2021-10-26 | 27.02 | $27.12 | 67300 |
| 2021-10-25 | 27.01 | $27.15 | 33300 |
| 2021-10-22 | 27.00 | $26.90 | 15100 |
| 2021-10-21 | 27.01 | $27.00 | 35500 |
| 2021-10-20 | 27.01 | $27.04 | 37200 |
| 2021-10-19 | 27.01 | $26.80 | 68800 |
| 2021-10-18 | 27.03 | $27.00 | 40200 |
| 2021-10-15 | 27.03 | $26.97 | 32200 |
| 2021-10-14 | 27.04 | $27.05 | 36600 |
| 2021-10-13 | 27.04 | $26.94 | 53500 |
| 2021-10-12 | 27.05 | $26.87 | 19300 |
| 2021-10-11 | 27.07 | $26.68 | 11400 |
| 2021-10-08 | 27.11 | $26.53 | 55900 |
| 2021-10-07 | 27.17 | $26.61 | 39600 |
| 2021-10-06 | 27.23 | $26.79 | 54600 |
| 2021-10-05 | 27.28 | $26.73 | 27700 |
| 2021-10-04 | 27.33 | $26.70 | 32600 |
| 2021-10-01 | 27.40 | $27.05 | 34300 |
| 2021-09-30 | 27.44 | $27.10 | 626000 |
| 2021-09-29 | 27.47 | $27.33 | 92200 |
| 2021-09-28 | 27.49 | $27.12 | 123700 |
| 2021-09-27 | 27.53 | $27.45 | 82500 |
| 2021-09-24 | 27.54 | $27.44 | 89600 |
| 2021-09-23 | 27.55 | $27.69 | 125900 |
| 2021-09-22 | 27.53 | $27.77 | 127500 |
| 2021-09-21 | 27.51 | $27.65 | 157900 |
| 2021-09-20 | 27.49 | $27.70 | 56700 |
| 2021-09-17 | 27.47 | $27.86 | 57500 |
| 2021-09-16 | 27.43 | $27.98 | 53300 |
| 2021-09-15 | 27.37 | $27.85 | 63500 |
| 2021-09-14 | 27.32 | $27.67 | 53100 |
| 2021-09-13 | 27.28 | $27.73 | 42700 |
| 2021-09-10 | 27.23 | $27.61 | 442400 |
| 2021-09-09 | 27.19 | $27.59 | 47400 |
| 2021-09-08 | 27.15 | $27.46 | 54500 |
| 2021-09-07 | 27.12 | $27.29 | 41900 |
| 2021-09-03 | 27.10 | $27.49 | 63100 |
| 2021-09-02 | 27.06 | $27.47 | 101500 |
| 2021-09-01 | 27.02 | $27.02 | 71800 |
| 2021-08-31 | 27.02 | $26.75 | 202500 |
| 2021-08-30 | 27.05 | $26.90 | 36500 |
| 2021-08-27 | 27.06 | $27.14 | 48800 |
| 2021-08-26 | 27.05 | $26.92 | 31000 |
| 2021-08-25 | 27.07 | $26.97 | 43500 |
| 2021-08-24 | 27.08 | $27.00 | 58200 |
| 2021-08-23 | 27.08 | $26.95 | 46600 |
| 2021-08-20 | 27.10 | $26.98 | 24000 |
| 2021-08-19 | 27.11 | $26.88 | 40900 |
| 2021-08-18 | 27.14 | $26.89 | 83300 |
| 2021-08-17 | 27.16 | $26.93 | 88100 |
| 2021-08-16 | 27.19 | $26.94 | 41600 |
| 2021-08-13 | 27.21 | $26.90 | 67300 |
| 2021-08-12 | 27.24 | $26.76 | 45500 |
| 2021-08-11 | 27.29 | $26.72 | 111600 |
| 2021-08-10 | 27.36 | $26.93 | 60800 |
| 2021-08-09 | 27.40 | $27.13 | 44400 |
| 2021-08-06 | 27.43 | $27.45 | 19000 |
| 2021-08-05 | 27.43 | $27.37 | 38900 |
| 2021-08-04 | 27.43 | $27.39 | 29400 |
| 2021-08-03 | 27.44 | $27.59 | 48100 |
| 2021-08-02 | 27.42 | $27.77 | 26000 |
| 2021-07-30 | 27.38 | $27.78 | 28800 |
| 2021-07-29 | 27.34 | $27.70 | 53700 |
| 2021-07-28 | 27.30 | $27.57 | 26900 |
| 2021-07-27 | 27.28 | $27.58 | 27900 |
| 2021-07-26 | 27.24 | $27.50 | 33800 |
| 2021-07-23 | 27.22 | $27.38 | 32100 |
| 2021-07-22 | 27.20 | $27.26 | 38800 |
| 2021-07-21 | 27.19 | $27.26 | 63100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.95
2026-07-17
Close Price
$19.15
Vol: 3800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.00
Average
21.51
Maximum
27.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.95 | $19.15 | 3800 |
| 2026-07-16 | 18.92 | $19.17 | 3400 |
| 2026-07-15 | 18.89 | $19.12 | 15300 |
| 2026-07-14 | 18.87 | $18.85 | 5400 |
| 2026-07-13 | 18.87 | $18.85 | 4700 |
| 2026-07-10 | 18.87 | $18.88 | 5047 |
| 2026-07-09 | 18.87 | $18.94 | 1800 |
| 2026-07-08 | 18.86 | $18.90 | 14000 |
| 2026-07-07 | 18.85 | $18.80 | 1900 |
| 2026-07-06 | 18.86 | $18.88 | 8000 |
| 2026-07-02 | 18.85 | $18.89 | 1100 |
| 2026-07-01 | 18.85 | $18.87 | 4000 |
| 2026-06-30 | 18.85 | $18.80 | 26000 |
| 2026-06-29 | 18.85 | $18.94 | 11900 |
| 2026-06-26 | 18.84 | $18.91 | 6600 |
| 2026-06-25 | 18.84 | $18.90 | 2700 |
| 2026-06-24 | 18.84 | $18.98 | 8200 |
| 2026-06-23 | 18.84 | $18.92 | 8500 |
| 2026-06-22 | 18.85 | $18.68 | 2300 |
| 2026-06-18 | 18.88 | $18.72 | 2200 |
| 2026-06-17 | 18.91 | $18.72 | 4300 |
| 2026-06-16 | 18.95 | $18.78 | 6000 |
| 2026-06-15 | 18.99 | $18.87 | 5700 |
| 2026-06-12 | 19.02 | $18.83 | 11600 |
| 2026-06-11 | 19.07 | $19.00 | 9600 |
| 2026-06-10 | 19.10 | $18.80 | 3528 |
| 2026-06-09 | 19.16 | $18.66 | 2800 |
| 2026-06-08 | 19.23 | $18.75 | 14123 |
| 2026-06-05 | 19.31 | $18.90 | 12800 |
| 2026-06-04 | 19.38 | $18.88 | 8400 |
| 2026-06-03 | 19.45 | $18.92 | 8900 |
| 2026-06-02 | 19.53 | $18.95 | 5300 |
| 2026-06-01 | 19.61 | $18.86 | 9046 |
| 2026-05-29 | 19.70 | $19.00 | 47600 |
| 2026-05-28 | 19.79 | $19.57 | 8300 |
| 2026-05-27 | 19.82 | $19.61 | 5900 |
| 2026-05-26 | 19.85 | $19.66 | 6700 |
| 2026-05-22 | 19.88 | $19.65 | 1611 |
| 2026-05-21 | 19.91 | $19.56 | 7900 |
| 2026-05-20 | 19.95 | $19.65 | 800 |
| 2026-05-19 | 19.99 | $19.60 | 3700 |
| 2026-05-18 | 20.04 | $19.80 | 4217 |
| 2026-05-15 | 20.06 | $19.82 | 3616 |
| 2026-05-14 | 20.09 | $20.02 | 7500 |
| 2026-05-13 | 20.10 | $20.08 | 5900 |
| 2026-05-12 | 20.10 | $19.95 | 8400 |
| 2026-05-11 | 20.12 | $20.16 | 4900 |
| 2026-05-08 | 20.12 | $20.37 | 26700 |
| 2026-05-07 | 20.10 | $20.00 | 11500 |
| 2026-05-06 | 20.11 | $20.11 | 8400 |
| 2026-05-05 | 20.11 | $20.06 | 5100 |
| 2026-05-04 | 20.12 | $20.09 | 2800 |
| 2026-05-01 | 20.12 | $20.25 | 2000 |
| 2026-04-30 | 20.11 | $20.06 | 2800 |
| 2026-04-29 | 20.12 | $19.87 | 5513 |
| 2026-04-28 | 20.15 | $20.07 | 5500 |
| 2026-04-27 | 20.16 | $19.95 | 11400 |
| 2026-04-24 | 20.18 | $20.12 | 300 |
| 2026-04-23 | 20.18 | $20.17 | 2300 |
| 2026-04-22 | 20.17 | $20.15 | 500 |
| 2026-04-21 | 20.17 | $20.16 | 3376 |
| 2026-04-20 | 20.17 | $20.23 | 3400 |
| 2026-04-17 | 20.16 | $20.23 | 9300 |
| 2026-04-16 | 20.15 | $20.24 | 2900 |
| 2026-04-15 | 20.14 | $20.25 | 4100 |
| 2026-04-14 | 20.13 | $20.26 | 2706 |
| 2026-04-13 | 20.11 | $20.10 | 2417 |
| 2026-04-10 | 20.12 | $20.10 | 1400 |
| 2026-04-09 | 20.12 | $20.05 | 4700 |
| 2026-04-08 | 20.14 | $20.02 | 21300 |
| 2026-04-07 | 20.16 | $20.40 | 2300 |
| 2026-04-06 | 20.15 | $20.42 | 1700 |
| 2026-04-02 | 20.13 | $20.30 | 9600 |
| 2026-04-01 | 20.14 | $19.81 | 3200 |
| 2026-03-31 | 20.19 | $20.08 | 3300 |
| 2026-03-30 | 20.22 | $20.19 | 1947 |
| 2026-03-27 | 20.25 | $19.66 | 10400 |
| 2026-03-26 | 20.33 | $19.71 | 12700 |
| 2026-03-25 | 20.42 | $20.38 | 1728 |
| 2026-03-24 | 20.45 | $20.29 | 1710 |
| 2026-03-23 | 20.49 | $20.17 | 2123 |
| 2026-03-20 | 20.55 | $19.80 | 4400 |
| 2026-03-19 | 20.65 | $20.01 | 8500 |
| 2026-03-18 | 20.75 | $20.31 | 6800 |
| 2026-03-17 | 20.81 | $20.35 | 7300 |
| 2026-03-16 | 20.88 | $20.39 | 6600 |
| 2026-03-13 | 20.95 | $20.47 | 4700 |
| 2026-03-12 | 21.01 | $20.63 | 9600 |
| 2026-03-11 | 21.06 | $20.84 | 3800 |
| 2026-03-10 | 21.09 | $20.74 | 3709 |
| 2026-03-09 | 21.12 | $20.61 | 7000 |
| 2026-03-06 | 21.17 | $20.90 | 5100 |
| 2026-03-05 | 21.20 | $21.00 | 300 |
| 2026-03-04 | 21.21 | $21.01 | 1300 |
| 2026-03-03 | 21.22 | $20.92 | 1900 |
| 2026-03-02 | 21.23 | $21.09 | 3100 |
| 2026-02-27 | 21.23 | $20.90 | 14000 |
| 2026-02-26 | 21.25 | $21.59 | 600 |
| 2026-02-25 | 21.20 | $21.60 | 4200 |
| 2026-02-24 | 21.15 | $21.57 | 1300 |
| 2026-02-23 | 21.10 | $21.44 | 9200 |
| 2026-02-20 | 21.06 | $21.48 | 5100 |
| 2026-02-19 | 21.01 | $21.38 | 5800 |
| 2026-02-18 | 20.97 | $21.38 | 18000 |
| 2026-02-17 | 20.93 | $21.15 | 4500 |
| 2026-02-13 | 20.90 | $21.15 | 7500 |
| 2026-02-12 | 20.88 | $21.00 | 1800 |
| 2026-02-11 | 20.87 | $21.10 | 8800 |
| 2026-02-10 | 20.84 | $20.73 | 2200 |
| 2026-02-09 | 20.85 | $20.75 | 3800 |
| 2026-02-06 | 20.86 | $20.69 | 2400 |
| 2026-02-05 | 20.87 | $20.61 | 4500 |
| 2026-02-04 | 20.89 | $20.92 | 6000 |
| 2026-02-03 | 20.88 | $20.79 | 1100 |
| 2026-02-02 | 20.87 | $20.77 | 1800 |
| 2026-01-30 | 20.87 | $20.91 | 2300 |
| 2026-01-29 | 20.85 | $20.89 | 4200 |
| 2026-01-28 | 20.83 | $21.01 | 3900 |
| 2026-01-27 | 20.79 | $21.19 | 1200 |
| 2026-01-26 | 20.73 | $21.04 | 5400 |
| 2026-01-23 | 20.67 | $21.11 | 1300 |
| 2026-01-22 | 20.61 | $20.91 | 1000 |
| 2026-01-21 | 20.56 | $21.12 | 3200 |
| 2026-01-20 | 20.49 | $20.95 | 8100 |
| 2026-01-16 | 20.42 | $20.69 | 3400 |
| 2026-01-15 | 20.38 | $20.61 | 5200 |
| 2026-01-14 | 20.35 | $20.59 | 2500 |
| 2026-01-13 | 20.31 | $20.55 | 6100 |
| 2026-01-12 | 20.28 | $20.49 | 39100 |
| 2026-01-09 | 20.26 | $20.54 | 26900 |
| 2026-01-08 | 20.23 | $20.58 | 2000 |
| 2026-01-07 | 20.19 | $20.46 | 20800 |
| 2026-01-06 | 20.17 | $20.50 | 6500 |
| 2026-01-05 | 20.14 | $20.43 | 11500 |
| 2026-01-02 | 20.12 | $20.29 | 2800 |
| 2025-12-31 | 20.11 | $20.15 | 142100 |
| 2025-12-30 | 20.12 | $19.94 | 37000 |
| 2025-12-29 | 20.15 | $19.84 | 5200 |
| 2025-12-26 | 20.19 | $19.76 | 8400 |
| 2025-12-24 | 20.24 | $20.06 | 5300 |
| 2025-12-23 | 20.27 | $20.19 | 2900 |
| 2025-12-22 | 20.28 | $20.06 | 18800 |
| 2025-12-19 | 20.32 | $20.02 | 5400 |
| 2025-12-18 | 20.35 | $20.09 | 8600 |
| 2025-12-17 | 20.39 | $20.09 | 12700 |
| 2025-12-16 | 20.43 | $20.22 | 19200 |
| 2025-12-15 | 20.46 | $20.33 | 9200 |
| 2025-12-12 | 20.48 | $20.38 | 5900 |
| 2025-12-11 | 20.50 | $20.51 | 8900 |
| 2025-12-10 | 20.51 | $20.70 | 29300 |
| 2025-12-09 | 20.51 | $20.25 | 10300 |
| 2025-12-08 | 20.55 | $20.31 | 5100 |
| 2025-12-05 | 20.60 | $20.54 | 1900 |
| 2025-12-04 | 20.62 | $20.43 | 4700 |
| 2025-12-03 | 20.66 | $20.34 | 3600 |
| 2025-12-02 | 20.71 | $20.38 | 2700 |
| 2025-12-01 | 20.77 | $20.33 | 7900 |
| 2025-11-28 | 20.83 | $20.46 | 4300 |
| 2025-11-26 | 20.89 | $20.75 | 6600 |
| 2025-11-25 | 20.92 | $20.50 | 12400 |
| 2025-11-24 | 20.99 | $20.47 | 8400 |
| 2025-11-21 | 21.06 | $20.76 | 16800 |
| 2025-11-20 | 21.11 | $20.57 | 4300 |
| 2025-11-19 | 21.18 | $20.90 | 8200 |
| 2025-11-18 | 21.22 | $20.87 | 1700 |
| 2025-11-17 | 21.27 | $20.81 | 1400 |
| 2025-11-14 | 21.33 | $20.91 | 7900 |
| 2025-11-13 | 21.38 | $21.07 | 7000 |
| 2025-11-12 | 21.42 | $21.20 | 27200 |
| 2025-11-11 | 21.45 | $21.50 | 900 |
| 2025-11-10 | 21.44 | $21.31 | 1000 |
| 2025-11-07 | 21.46 | $21.27 | 5600 |
| 2025-11-06 | 21.48 | $21.26 | 4400 |
| 2025-11-05 | 21.49 | $21.23 | 2400 |
| 2025-11-04 | 21.52 | $21.37 | 2200 |
| 2025-11-03 | 21.52 | $21.52 | 10500 |
| 2025-10-31 | 21.51 | $21.47 | 2300 |
| 2025-10-30 | 21.51 | $21.35 | 2200 |
| 2025-10-29 | 21.52 | $21.81 | 13000 |
| 2025-10-28 | 21.48 | $21.50 | 14300 |
| 2025-10-27 | 21.47 | $21.66 | 6500 |
| 2025-10-24 | 21.44 | $21.90 | 800 |
| 2025-10-23 | 21.39 | $21.35 | 1600 |
| 2025-10-22 | 21.39 | $21.56 | 4700 |
| 2025-10-21 | 21.37 | $21.95 | 3300 |
| 2025-10-20 | 21.31 | $21.70 | 6400 |
| 2025-10-17 | 21.28 | $21.26 | 4300 |
| 2025-10-16 | 21.29 | $21.27 | 8900 |
| 2025-10-15 | 21.31 | $21.29 | 2400 |
| 2025-10-14 | 21.32 | $21.23 | 4300 |
| 2025-10-13 | 21.35 | $21.29 | 1300 |
| 2025-10-10 | 21.38 | $21.14 | 13100 |
| 2025-10-09 | 21.43 | $21.18 | 24700 |
| 2025-10-08 | 21.48 | $21.19 | 20600 |
| 2025-10-07 | 21.54 | $21.17 | 28400 |
| 2025-10-06 | 21.60 | $21.27 | 39600 |
| 2025-10-03 | 21.65 | $21.42 | 21400 |
| 2025-10-02 | 21.70 | $21.50 | 77600 |
| 2025-10-01 | 21.74 | $21.40 | 8500 |
| 2025-09-30 | 21.79 | $21.22 | 759400 |
| 2025-09-29 | 21.86 | $21.40 | 16300 |
| 2025-09-26 | 21.90 | $21.41 | 31100 |
| 2025-09-25 | 21.95 | $21.47 | 43000 |
| 2025-09-24 | 21.98 | $21.24 | 66100 |
| 2025-09-23 | 22.03 | $21.59 | 26900 |
| 2025-09-22 | 22.04 | $21.90 | 7300 |
| 2025-09-19 | 22.01 | $22.00 | 13000 |
| 2025-09-18 | 21.96 | $22.17 | 4600 |
| 2025-09-17 | 21.88 | $22.25 | 17400 |
| 2025-09-16 | 21.78 | $22.35 | 11400 |
| 2025-09-15 | 21.65 | $22.40 | 9900 |
| 2025-09-12 | 21.51 | $22.41 | 24800 |
| 2025-09-11 | 21.36 | $22.64 | 29800 |
| 2025-09-10 | 21.17 | $22.31 | 7000 |
| 2025-09-09 | 21.01 | $22.05 | 16600 |
| 2025-09-08 | 20.87 | $22.15 | 20400 |
| 2025-09-05 | 20.72 | $22.09 | 31900 |
| 2025-09-04 | 20.57 | $21.73 | 8600 |
| 2025-09-03 | 20.48 | $21.74 | 14500 |
| 2025-09-02 | 20.41 | $21.45 | 43600 |
| 2025-08-29 | 20.38 | $20.72 | 1.6M |
| 2025-08-28 | 20.44 | $20.76 | 102700 |
| 2025-08-27 | 20.52 | $20.51 | 222700 |
| 2025-08-26 | 20.65 | $20.14 | 36100 |
| 2025-08-25 | 20.83 | $19.94 | 168500 |
| 2025-08-22 | 21.05 | $19.68 | 98000 |
| 2025-08-21 | 21.32 | $19.46 | 37700 |
| 2025-08-20 | 21.63 | $19.42 | 71400 |
| 2025-08-19 | 21.97 | $19.94 | 34600 |
| 2025-08-18 | 22.29 | $19.62 | 51400 |
| 2025-08-15 | 22.66 | $19.52 | 85500 |
| 2025-08-14 | 23.06 | $20.13 | 43200 |
| 2025-08-13 | 23.42 | $20.75 | 33900 |
| 2025-08-12 | 23.75 | $20.45 | 51800 |
| 2025-08-11 | 24.12 | $20.71 | 99900 |
| 2025-08-08 | 24.48 | $22.09 | 39700 |
| 2025-08-07 | 24.72 | $23.55 | 66400 |
| 2025-08-06 | 24.83 | $25.13 | 26000 |
| 2025-08-05 | 24.78 | $25.18 | 14600 |
| 2025-08-04 | 24.72 | $25.04 | 46600 |
| 2025-08-01 | 24.67 | $25.52 | 40000 |
| 2025-07-31 | 24.57 | $25.55 | 160800 |
| 2025-07-30 | 24.45 | $24.49 | 18300 |
| 2025-07-29 | 24.43 | $24.45 | 54800 |
| 2025-07-28 | 24.41 | $24.60 | 18600 |
| 2025-07-25 | 24.37 | $24.54 | 13200 |
| 2025-07-24 | 24.33 | $24.40 | 8300 |
| 2025-07-23 | 24.31 | $24.51 | 29600 |
| 2025-07-22 | 24.27 | $24.53 | 20400 |
| 2025-07-21 | 24.22 | $24.54 | 15900 |
| 2025-07-18 | 24.17 | $24.55 | 6300 |
| 2025-07-17 | 24.11 | $24.55 | 30300 |
| 2025-07-16 | 24.05 | $24.45 | 6100 |
| 2025-07-15 | 23.99 | $24.31 | 18700 |
| 2025-07-14 | 23.94 | $24.31 | 17200 |
| 2025-07-11 | 23.89 | $24.28 | 24700 |
| 2025-07-10 | 23.85 | $24.35 | 4100 |
| 2025-07-09 | 23.79 | $24.35 | 9100 |
| 2025-07-08 | 23.74 | $24.08 | 14900 |
| 2025-07-07 | 23.71 | $23.81 | 13200 |
| 2025-07-03 | 23.70 | $23.99 | 20300 |
| 2025-07-02 | 23.69 | $23.61 | 30500 |
| 2025-07-01 | 23.70 | $23.20 | 12800 |
| 2025-06-30 | 23.77 | $23.63 | 69700 |
| 2025-06-27 | 23.79 | $23.80 | 64400 |
| 2025-06-26 | 23.80 | $23.88 | 2700 |
| 2025-06-25 | 23.81 | $23.82 | 12800 |
| 2025-06-24 | 23.82 | $23.70 | 7700 |
| 2025-06-23 | 23.84 | $23.57 | 13500 |
| 2025-06-20 | 23.88 | $23.56 | 26400 |
| 2025-06-18 | 23.92 | $23.50 | 12100 |
| 2025-06-17 | 23.97 | $23.60 | 26600 |
| 2025-06-16 | 24.01 | $23.47 | 20800 |
| 2025-06-13 | 24.07 | $23.76 | 7900 |
| 2025-06-12 | 24.09 | $24.13 | 174300 |
| 2025-06-11 | 24.08 | $24.15 | 61100 |
| 2025-06-10 | 24.07 | $24.11 | 166700 |
| 2025-06-09 | 24.06 | $24.01 | 185500 |
| 2025-06-06 | 24.05 | $24.05 | 125900 |
| 2025-06-05 | 24.04 | $24.10 | 71300 |
| 2025-06-04 | 24.02 | $24.12 | 97900 |
| 2025-06-03 | 24.00 | $24.10 | 47100 |
| 2025-06-02 | 23.98 | $24.10 | 110800 |
| 2025-05-30 | 23.96 | $24.18 | 129200 |
| 2025-05-29 | 23.93 | $24.23 | 46800 |
| 2025-05-28 | 23.89 | $24.13 | 35600 |
| 2025-05-27 | 23.86 | $24.18 | 38300 |
| 2025-05-23 | 23.82 | $24.15 | 252300 |
| 2025-05-22 | 23.78 | $23.89 | 88400 |
| 2025-05-21 | 23.76 | $23.94 | 278400 |
| 2025-05-20 | 23.74 | $23.83 | 14300 |
| 2025-05-19 | 23.72 | $23.84 | 15500 |
| 2025-05-16 | 23.70 | $23.92 | 37900 |
| 2025-05-15 | 23.66 | $23.70 | 14600 |
| 2025-05-14 | 23.65 | $23.66 | 12000 |
| 2025-05-13 | 23.63 | $23.70 | 9300 |
| 2025-05-12 | 23.60 | $23.75 | 22600 |
| 2025-05-09 | 23.57 | $23.65 | 16700 |
| 2025-05-08 | 23.54 | $23.70 | 42000 |
| 2025-05-07 | 23.50 | $23.77 | 59000 |
| 2025-05-06 | 23.45 | $23.86 | 21600 |
| 2025-05-05 | 23.38 | $23.68 | 5300 |
| 2025-05-02 | 23.33 | $23.75 | 46000 |
| 2025-05-01 | 23.27 | $23.60 | 16500 |
| 2025-04-30 | 23.23 | $23.60 | 25900 |
| 2025-04-29 | 23.19 | $23.57 | 16600 |
| 2025-04-28 | 23.15 | $23.65 | 20500 |
| 2025-04-25 | 23.11 | $23.59 | 7700 |
| 2025-04-24 | 23.07 | $23.59 | 35000 |
| 2025-04-23 | 23.03 | $23.54 | 53400 |
| 2025-04-22 | 23.00 | $23.00 | 31600 |
| 2025-04-21 | 23.03 | $22.71 | 16000 |
| 2025-04-17 | 23.09 | $22.76 | 8200 |
| 2025-04-16 | 23.15 | $22.95 | 26900 |
| 2025-04-15 | 23.20 | $22.97 | 37700 |
| 2025-04-14 | 23.25 | $23.09 | 32300 |
| 2025-04-11 | 23.29 | $22.65 | 46000 |
| 2025-04-10 | 23.37 | $22.55 | 68600 |
| 2025-04-09 | 23.47 | $23.06 | 34000 |
| 2025-04-08 | 23.53 | $22.59 | 58200 |
| 2025-04-07 | 23.63 | $22.22 | 48500 |
| 2025-04-04 | 23.78 | $23.32 | 98600 |
| 2025-04-03 | 23.83 | $23.76 | 33200 |
| 2025-04-02 | 23.83 | $23.84 | 23700 |
| 2025-04-01 | 23.83 | $23.92 | 71300 |
| 2025-03-31 | 23.81 | $23.84 | 340400 |
| 2025-03-28 | 23.81 | $23.78 | 243300 |
| 2025-03-27 | 23.81 | $23.89 | 70500 |
| 2025-03-26 | 23.80 | $23.91 | 58700 |
| 2025-03-25 | 23.80 | $23.96 | 29800 |
| 2025-03-24 | 23.78 | $23.87 | 15000 |
| 2025-03-21 | 23.78 | $23.90 | 44900 |
| 2025-03-20 | 23.77 | $23.82 | 12700 |
| 2025-03-19 | 23.77 | $23.75 | 25600 |
| 2025-03-18 | 23.78 | $23.63 | 21700 |
| 2025-03-17 | 23.80 | $23.80 | 27400 |
| 2025-03-14 | 23.81 | $23.70 | 19200 |
| 2025-03-13 | 23.82 | $23.70 | 18000 |
| 2025-03-12 | 23.84 | $23.74 | 20700 |
| 2025-03-11 | 23.85 | $23.70 | 23200 |
| 2025-03-10 | 23.87 | $23.67 | 39600 |
| 2025-03-07 | 23.89 | $23.71 | 32800 |
| 2025-03-06 | 23.91 | $23.80 | 25500 |
| 2025-03-05 | 23.92 | $23.85 | 38200 |
| 2025-03-04 | 23.92 | $23.83 | 27600 |
| 2025-03-03 | 23.93 | $23.85 | 27100 |
| 2025-02-28 | 23.94 | $23.85 | 34700 |
| 2025-02-27 | 23.94 | $24.15 | 29400 |
| 2025-02-26 | 23.92 | $24.10 | 28400 |
| 2025-02-25 | 23.90 | $24.12 | 24700 |
| 2025-02-24 | 23.87 | $23.89 | 21000 |
| 2025-02-21 | 23.87 | $23.94 | 29300 |
| 2025-02-20 | 23.85 | $23.78 | 19900 |
| 2025-02-19 | 23.85 | $23.94 | 19800 |
| 2025-02-18 | 23.84 | $23.90 | 42000 |
| 2025-02-14 | 23.82 | $23.92 | 48100 |
| 2025-02-13 | 23.81 | $23.86 | 38500 |
| 2025-02-12 | 23.79 | $23.79 | 179200 |
| 2025-02-11 | 23.77 | $23.76 | 218500 |
| 2025-02-10 | 23.76 | $23.87 | 134100 |
| 2025-02-07 | 23.73 | $23.80 | 194500 |
| 2025-02-06 | 23.70 | $23.91 | 290100 |
| 2025-02-05 | 23.66 | $23.99 | 95800 |
| 2025-02-04 | 23.61 | $23.87 | 28200 |
| 2025-02-03 | 23.58 | $23.87 | 26000 |
| 2025-01-31 | 23.54 | $23.91 | 127300 |
| 2025-01-30 | 23.49 | $23.88 | 36500 |
| 2025-01-29 | 23.44 | $23.80 | 79600 |
| 2025-01-28 | 23.40 | $23.72 | 44300 |
| 2025-01-27 | 23.35 | $23.64 | 19900 |
| 2025-01-24 | 23.32 | $23.52 | 21400 |
| 2025-01-23 | 23.29 | $23.45 | 80800 |
| 2025-01-22 | 23.27 | $23.48 | 21300 |
| 2025-01-21 | 23.25 | $23.58 | 103300 |
| 2025-01-17 | 23.22 | $23.40 | 36000 |
| 2025-01-16 | 23.20 | $23.25 | 22400 |
| 2025-01-15 | 23.20 | $23.30 | 46500 |
| 2025-01-14 | 23.20 | $22.87 | 19900 |
| 2025-01-13 | 23.24 | $22.81 | 52700 |
| 2025-01-10 | 23.29 | $22.85 | 56400 |
| 2025-01-08 | 23.34 | $23.25 | 35700 |
| 2025-01-07 | 23.35 | $23.50 | 64300 |
| 2025-01-06 | 23.34 | $23.70 | 42700 |
| 2025-01-03 | 23.31 | $23.67 | 38400 |
| 2025-01-02 | 23.29 | $23.50 | 59300 |
| 2024-12-31 | 23.28 | $23.12 | 273200 |
| 2024-12-30 | 23.31 | $23.02 | 40300 |
| 2024-12-27 | 23.36 | $22.87 | 42100 |
| 2024-12-26 | 23.42 | $23.02 | 61300 |
| 2024-12-24 | 23.47 | $23.10 | 77800 |
| 2024-12-23 | 23.52 | $23.30 | 14700 |
| 2024-12-20 | 23.55 | $23.37 | 57400 |
| 2024-12-19 | 23.57 | $23.33 | 37800 |
| 2024-12-18 | 23.61 | $23.30 | 28700 |
| 2024-12-17 | 23.64 | $23.58 | 136200 |
| 2024-12-16 | 23.66 | $23.47 | 60200 |
| 2024-12-13 | 23.68 | $23.48 | 39500 |
| 2024-12-12 | 23.71 | $23.56 | 85800 |
| 2024-12-11 | 23.73 | $23.64 | 39100 |
| 2024-12-10 | 23.75 | $23.63 | 30400 |
| 2024-12-09 | 23.77 | $23.67 | 22000 |
| 2024-12-06 | 23.79 | $23.67 | 14600 |
| 2024-12-05 | 23.80 | $23.81 | 38600 |
| 2024-12-04 | 23.81 | $23.83 | 12500 |
| 2024-12-03 | 23.81 | $23.73 | 30400 |
| 2024-12-02 | 23.82 | $23.62 | 220600 |
| 2024-11-29 | 23.84 | $23.43 | 192200 |
| 2024-11-27 | 23.88 | $23.95 | 102700 |
| 2024-11-26 | 23.87 | $23.83 | 44500 |
| 2024-11-25 | 23.87 | $23.82 | 17300 |
| 2024-11-22 | 23.87 | $23.84 | 18000 |
| 2024-11-21 | 23.87 | $23.76 | 48500 |
| 2024-11-20 | 23.87 | $23.72 | 38300 |
| 2024-11-19 | 23.88 | $23.83 | 23300 |
| 2024-11-18 | 23.87 | $24.01 | 29200 |
| 2024-11-15 | 23.85 | $24.10 | 156600 |
| 2024-11-14 | 23.81 | $23.90 | 88000 |
| 2024-11-13 | 23.80 | $24.00 | 110500 |
| 2024-11-12 | 23.77 | $23.97 | 107000 |
| 2024-11-11 | 23.75 | $24.15 | 42800 |
| 2024-11-08 | 23.71 | $24.10 | 79900 |
| 2024-11-07 | 23.67 | $23.89 | 50000 |
| 2024-11-06 | 23.65 | $23.72 | 92300 |
| 2024-11-05 | 23.65 | $23.70 | 25100 |
| 2024-11-04 | 23.65 | $23.65 | 18900 |
| 2024-11-01 | 23.66 | $23.53 | 22300 |
| 2024-10-31 | 23.67 | $23.47 | 150400 |
| 2024-10-30 | 23.70 | $23.59 | 27400 |
| 2024-10-29 | 23.72 | $23.63 | 18100 |
| 2024-10-28 | 23.73 | $23.61 | 17700 |
| 2024-10-25 | 23.74 | $23.64 | 12000 |
| 2024-10-24 | 23.75 | $23.64 | 29100 |
| 2024-10-23 | 23.76 | $23.60 | 42300 |
| 2024-10-22 | 23.78 | $23.75 | 49500 |
| 2024-10-21 | 23.77 | $23.64 | 60600 |
| 2024-10-18 | 23.78 | $23.85 | 43200 |
| 2024-10-17 | 23.77 | $23.79 | 21400 |
| 2024-10-16 | 23.76 | $23.89 | 21300 |
| 2024-10-15 | 23.74 | $23.78 | 29800 |
| 2024-10-14 | 23.73 | $23.79 | 34500 |
| 2024-10-11 | 23.71 | $23.84 | 24500 |
| 2024-10-10 | 23.69 | $23.78 | 20500 |
| 2024-10-09 | 23.67 | $23.73 | 40800 |
| 2024-10-08 | 23.65 | $23.76 | 18700 |
| 2024-10-07 | 23.62 | $23.78 | 25700 |
| 2024-10-04 | 23.59 | $23.87 | 39700 |
| 2024-10-03 | 23.55 | $23.89 | 34100 |
| 2024-10-02 | 23.50 | $23.80 | 27500 |
| 2024-10-01 | 23.46 | $23.76 | 51500 |
| 2024-09-30 | 23.41 | $23.52 | 166500 |
| 2024-09-27 | 23.38 | $23.48 | 67800 |
| 2024-09-26 | 23.36 | $23.66 | 54400 |
| 2024-09-25 | 23.31 | $23.65 | 192200 |
| 2024-09-24 | 23.26 | $23.35 | 34400 |
| 2024-09-23 | 23.24 | $23.45 | 61700 |
| 2024-09-20 | 23.21 | $23.72 | 35200 |
| 2024-09-19 | 23.14 | $23.63 | 43200 |
| 2024-09-18 | 23.09 | $23.36 | 21900 |
| 2024-09-17 | 23.05 | $23.29 | 50100 |
| 2024-09-16 | 23.02 | $23.20 | 58800 |
| 2024-09-13 | 23.00 | $23.16 | 40600 |
| 2024-09-12 | 22.97 | $23.11 | 20600 |
| 2024-09-11 | 22.95 | $23.09 | 29900 |
| 2024-09-10 | 22.92 | $23.13 | 36100 |
| 2024-09-09 | 22.89 | $23.04 | 32400 |
| 2024-09-06 | 22.86 | $22.93 | 27400 |
| 2024-09-05 | 22.84 | $23.04 | 28700 |
| 2024-09-04 | 22.80 | $23.00 | 72000 |
| 2024-09-03 | 22.77 | $22.65 | 26400 |
| 2024-08-30 | 22.77 | $22.59 | 36300 |
| 2024-08-29 | 22.77 | $22.98 | 316900 |
| 2024-08-28 | 22.74 | $23.10 | 35500 |
| 2024-08-27 | 22.68 | $23.04 | 29200 |
| 2024-08-26 | 22.63 | $23.04 | 32200 |
| 2024-08-23 | 22.58 | $23.03 | 64200 |
| 2024-08-22 | 22.53 | $22.96 | 115700 |
| 2024-08-21 | 22.48 | $22.88 | 66400 |
| 2024-08-20 | 22.44 | $22.66 | 25100 |
| 2024-08-19 | 22.41 | $22.61 | 26200 |
| 2024-08-16 | 22.40 | $22.49 | 24700 |
| 2024-08-15 | 22.39 | $22.43 | 17400 |
| 2024-08-14 | 22.40 | $22.42 | 42800 |
| 2024-08-13 | 22.41 | $22.33 | 22200 |
| 2024-08-12 | 22.43 | $22.28 | 32400 |
| 2024-08-09 | 22.45 | $22.47 | 38900 |
| 2024-08-08 | 22.46 | $22.41 | 44200 |
| 2024-08-07 | 22.48 | $22.35 | 29800 |
| 2024-08-06 | 22.51 | $22.38 | 45900 |
| 2024-08-05 | 22.54 | $22.25 | 41500 |
| 2024-08-02 | 22.58 | $22.46 | 45800 |
| 2024-08-01 | 22.60 | $22.34 | 67400 |
| 2024-07-31 | 22.63 | $21.93 | 140800 |
| 2024-07-30 | 22.71 | $22.50 | 38300 |
| 2024-07-29 | 22.73 | $22.60 | 7600 |
| 2024-07-26 | 22.74 | $22.72 | 11700 |
| 2024-07-25 | 22.74 | $22.58 | 13300 |
| 2024-07-24 | 22.75 | $22.41 | 23000 |
| 2024-07-23 | 22.77 | $22.57 | 14100 |
| 2024-07-22 | 22.78 | $22.81 | 7000 |
| 2024-07-19 | 22.76 | $22.83 | 13900 |
| 2024-07-18 | 22.74 | $22.95 | 14600 |
| 2024-07-17 | 22.71 | $23.02 | 71500 |
| 2024-07-16 | 22.67 | $22.81 | 11600 |
| 2024-07-15 | 22.65 | $22.78 | 19700 |
| 2024-07-12 | 22.63 | $22.79 | 88600 |
| 2024-07-11 | 22.62 | $23.04 | 26900 |
| 2024-07-10 | 22.58 | $22.89 | 40900 |
| 2024-07-09 | 22.55 | $22.75 | 25800 |
| 2024-07-08 | 22.54 | $22.72 | 43300 |
| 2024-07-05 | 22.53 | $22.65 | 14200 |
| 2024-07-03 | 22.54 | $22.60 | 34900 |
| 2024-07-02 | 22.55 | $22.52 | 33100 |
| 2024-07-01 | 22.58 | $22.35 | 29600 |
| 2024-06-28 | 22.62 | $22.35 | 60900 |
| 2024-06-27 | 22.67 | $22.52 | 23300 |
| 2024-06-26 | 22.70 | $22.37 | 16200 |
| 2024-06-25 | 22.76 | $22.35 | 67100 |
| 2024-06-24 | 22.81 | $22.24 | 75000 |
| 2024-06-21 | 22.85 | $22.22 | 49500 |
| 2024-06-20 | 22.89 | $22.50 | 73800 |
| 2024-06-18 | 22.89 | $22.60 | 62200 |
| 2024-06-17 | 22.87 | $22.68 | 202800 |
| 2024-06-14 | 22.83 | $22.90 | 36100 |
| 2024-06-13 | 22.76 | $23.11 | 65500 |
| 2024-06-12 | 22.66 | $23.11 | 69100 |
| 2024-06-11 | 22.55 | $22.83 | 58500 |
| 2024-06-10 | 22.45 | $22.93 | 62500 |
| 2024-06-07 | 22.33 | $23.05 | 45100 |
| 2024-06-06 | 22.18 | $23.33 | 50000 |
| 2024-06-05 | 21.99 | $23.44 | 132000 |
| 2024-06-04 | 21.77 | $23.44 | 233100 |
| 2024-06-03 | 21.53 | $23.22 | 221700 |
| 2024-05-31 | 21.30 | $23.05 | 240800 |
| 2024-05-30 | 21.06 | $23.25 | 176900 |
| 2024-05-29 | 20.79 | $23.33 | 217100 |
| 2024-05-28 | 20.49 | $23.50 | 1.3M |
| 2024-05-24 | 20.16 | $19.93 | 13800 |
| 2024-05-23 | 20.16 | $19.73 | 45200 |
| 2024-05-22 | 20.17 | $20.34 | 20000 |
| 2024-05-21 | 20.12 | $20.33 | 24800 |
| 2024-05-20 | 20.07 | $20.32 | 17900 |
| 2024-05-17 | 20.02 | $20.57 | 24300 |
| 2024-05-16 | 19.94 | $20.44 | 31200 |
| 2024-05-15 | 19.86 | $20.80 | 27400 |
| 2024-05-14 | 19.74 | $20.45 | 29400 |
| 2024-05-13 | 19.65 | $20.61 | 35600 |
| 2024-05-10 | 19.53 | $20.16 | 93400 |
| 2024-05-09 | 19.46 | $19.99 | 175600 |
| 2024-05-08 | 19.40 | $19.19 | 78100 |
| 2024-05-07 | 19.41 | $19.73 | 20500 |
| 2024-05-06 | 19.38 | $19.89 | 24600 |
| 2024-05-03 | 19.33 | $19.84 | 16800 |
| 2024-05-02 | 19.28 | $19.50 | 12800 |
| 2024-05-01 | 19.27 | $19.20 | 27700 |
| 2024-04-30 | 19.29 | $19.26 | 29300 |
| 2024-04-29 | 19.30 | $19.21 | 15000 |
| 2024-04-26 | 19.33 | $19.05 | 26500 |
| 2024-04-25 | 19.37 | $19.02 | 40000 |
| 2024-04-24 | 19.42 | $19.36 | 9400 |
| 2024-04-23 | 19.44 | $19.48 | 23600 |
| 2024-04-22 | 19.45 | $19.21 | 8900 |
| 2024-04-19 | 19.49 | $19.39 | 39100 |
| 2024-04-18 | 19.52 | $19.16 | 21900 |
| 2024-04-17 | 19.58 | $19.25 | 34900 |
| 2024-04-16 | 19.63 | $19.16 | 54600 |
| 2024-04-15 | 19.70 | $19.16 | 70100 |
| 2024-04-12 | 19.77 | $19.47 | 15100 |
| 2024-04-11 | 19.82 | $19.44 | 23000 |
| 2024-04-10 | 19.88 | $19.57 | 32700 |
| 2024-04-09 | 19.93 | $19.68 | 16200 |
| 2024-04-08 | 19.97 | $19.69 | 6200 |
| 2024-04-05 | 20.01 | $19.74 | 11200 |
| 2024-04-04 | 20.06 | $19.84 | 31900 |
| 2024-04-03 | 20.09 | $19.86 | 18900 |
| 2024-04-02 | 20.13 | $19.80 | 28600 |
| 2024-04-01 | 20.17 | $19.90 | 118100 |
| 2024-03-28 | 20.22 | $19.32 | 171900 |
| 2024-03-27 | 20.32 | $20.09 | 13800 |
| 2024-03-26 | 20.35 | $20.07 | 28300 |
| 2024-03-25 | 20.38 | $20.10 | 22300 |
| 2024-03-22 | 20.41 | $20.24 | 31400 |
| 2024-03-21 | 20.43 | $20.46 | 70800 |
| 2024-03-20 | 20.42 | $20.48 | 26700 |
| 2024-03-19 | 20.41 | $20.47 | 22800 |
| 2024-03-18 | 20.39 | $20.39 | 21000 |
| 2024-03-15 | 20.38 | $20.39 | 20300 |
| 2024-03-14 | 20.36 | $20.35 | 18800 |
| 2024-03-13 | 20.36 | $20.43 | 24700 |
| 2024-03-12 | 20.34 | $20.24 | 19000 |
| 2024-03-11 | 20.35 | $20.10 | 16000 |
| 2024-03-08 | 20.37 | $20.52 | 23000 |
| 2024-03-07 | 20.36 | $20.59 | 22900 |
| 2024-03-06 | 20.33 | $20.57 | 31600 |
| 2024-03-05 | 20.31 | $20.57 | 27500 |
| 2024-03-04 | 20.28 | $20.45 | 27500 |
| 2024-03-01 | 20.27 | $20.69 | 36500 |
| 2024-02-29 | 20.23 | $20.73 | 80600 |
| 2024-02-28 | 20.19 | $20.35 | 17200 |
| 2024-02-27 | 20.19 | $20.42 | 11900 |
| 2024-02-26 | 20.19 | $20.20 | 29100 |
| 2024-02-23 | 20.20 | $20.00 | 35300 |
| 2024-02-22 | 20.24 | $19.61 | 24700 |
| 2024-02-21 | 20.32 | $19.52 | 21200 |
| 2024-02-20 | 20.40 | $19.32 | 80600 |
| 2024-02-16 | 20.51 | $19.80 | 69500 |
| 2024-02-15 | 20.57 | $20.94 | 20700 |
| 2024-02-14 | 20.52 | $20.70 | 19000 |
| 2024-02-13 | 20.48 | $20.30 | 25000 |
| 2024-02-12 | 20.49 | $20.80 | 27500 |
| 2024-02-09 | 20.44 | $20.67 | 26600 |
| 2024-02-08 | 20.40 | $20.59 | 32400 |
| 2024-02-07 | 20.37 | $20.50 | 28100 |
| 2024-02-06 | 20.34 | $20.18 | 19500 |
| 2024-02-05 | 20.34 | $19.86 | 19900 |
| 2024-02-02 | 20.37 | $20.78 | 18300 |
| 2024-02-01 | 20.30 | $21.12 | 41100 |
| 2024-01-31 | 20.19 | $20.86 | 94100 |
| 2024-01-30 | 20.11 | $20.91 | 67000 |
| 2024-01-29 | 20.00 | $20.67 | 37500 |
| 2024-01-26 | 19.92 | $20.27 | 47600 |
| 2024-01-25 | 19.87 | $20.24 | 30900 |
| 2024-01-24 | 19.82 | $19.87 | 12700 |
| 2024-01-23 | 19.80 | $19.89 | 21900 |
| 2024-01-22 | 19.78 | $19.99 | 74300 |
| 2024-01-19 | 19.74 | $19.91 | 19100 |
| 2024-01-18 | 19.71 | $19.57 | 36100 |
| 2024-01-17 | 19.71 | $19.88 | 49400 |
| 2024-01-16 | 19.68 | $20.25 | 41200 |
| 2024-01-12 | 19.61 | $20.13 | 17400 |
| 2024-01-11 | 19.54 | $19.92 | 21400 |
| 2024-01-10 | 19.49 | $19.87 | 19600 |
| 2024-01-09 | 19.45 | $19.78 | 22600 |
| 2024-01-08 | 19.41 | $19.73 | 28600 |
| 2024-01-05 | 19.37 | $19.52 | 29000 |
| 2024-01-04 | 19.34 | $19.41 | 23100 |
| 2024-01-03 | 19.33 | $19.25 | 37400 |
| 2024-01-02 | 19.34 | $19.45 | 29700 |
| 2023-12-29 | 19.32 | $19.45 | 75900 |
| 2023-12-28 | 19.31 | $19.27 | 32000 |
| 2023-12-27 | 19.31 | $19.52 | 27600 |
| 2023-12-26 | 19.28 | $19.30 | 60600 |
| 2023-12-22 | 19.27 | $19.46 | 19200 |
| 2023-12-21 | 19.24 | $19.47 | 28400 |
| 2023-12-20 | 19.21 | $19.42 | 64500 |
| 2023-12-19 | 19.17 | $19.15 | 72700 |
| 2023-12-18 | 19.16 | $19.13 | 84100 |
| 2023-12-15 | 19.15 | $19.27 | 19700 |
| 2023-12-14 | 19.12 | $19.43 | 76400 |
| 2023-12-13 | 19.07 | $19.21 | 60400 |
| 2023-12-12 | 19.04 | $19.10 | 32600 |
| 2023-12-11 | 19.01 | $19.11 | 30700 |
| 2023-12-08 | 18.97 | $19.26 | 96600 |
| 2023-12-07 | 18.92 | $19.10 | 18200 |
| 2023-12-06 | 18.87 | $19.12 | 29900 |
| 2023-12-05 | 18.81 | $19.22 | 53600 |
| 2023-12-04 | 18.73 | $19.34 | 45600 |
| 2023-12-01 | 18.64 | $19.54 | 55900 |
| 2023-11-30 | 18.53 | $19.39 | 110700 |
| 2023-11-29 | 18.41 | $18.88 | 30100 |
| 2023-11-28 | 18.34 | $18.86 | 71200 |
| 2023-11-27 | 18.25 | $18.75 | 39600 |
| 2023-11-24 | 18.16 | $18.48 | 5100 |
| 2023-11-22 | 18.09 | $18.38 | 37000 |
| 2023-11-21 | 18.02 | $18.48 | 21900 |
| 2023-11-20 | 17.93 | $18.42 | 21400 |
| 2023-11-17 | 17.84 | $18.60 | 81600 |
| 2023-11-16 | 17.72 | $18.43 | 41400 |
| 2023-11-15 | 17.61 | $18.35 | 43000 |
| 2023-11-14 | 17.50 | $18.54 | 80400 |
| 2023-11-13 | 17.37 | $17.94 | 34700 |
| 2023-11-10 | 17.29 | $17.75 | 4100 |
| 2023-11-09 | 17.24 | $17.42 | 16000 |
| 2023-11-08 | 17.21 | $17.74 | 8500 |
| 2023-11-07 | 17.15 | $17.59 | 14300 |
| 2023-11-06 | 17.10 | $17.90 | 25300 |
| 2023-11-03 | 17.02 | $18.38 | 34500 |
| 2023-11-02 | 16.89 | $17.94 | 26200 |
| 2023-11-01 | 16.81 | $17.15 | 27300 |
| 2023-10-31 | 16.80 | $16.50 | 33500 |
| 2023-10-30 | 16.86 | $16.40 | 34800 |
| 2023-10-27 | 16.94 | $16.00 | 25800 |
| 2023-10-26 | 17.07 | $16.30 | 17000 |
| 2023-10-25 | 17.17 | $16.89 | 9200 |
| 2023-10-24 | 17.23 | $17.26 | 15400 |
| 2023-10-23 | 17.25 | $16.21 | 40500 |
| 2023-10-20 | 17.38 | $16.36 | 23800 |
| 2023-10-19 | 17.50 | $16.77 | 16600 |
| 2023-10-18 | 17.60 | $17.31 | 31000 |
| 2023-10-17 | 17.64 | $17.35 | 21900 |
| 2023-10-16 | 17.69 | $17.56 | 52300 |
| 2023-10-13 | 17.72 | $17.41 | 16100 |
| 2023-10-12 | 17.78 | $17.60 | 35800 |
| 2023-10-11 | 17.82 | $16.86 | 103200 |
| 2023-10-10 | 17.94 | $17.76 | 20300 |
| 2023-10-09 | 17.97 | $17.81 | 7800 |
| 2023-10-06 | 18.00 | $17.60 | 60100 |
| 2023-10-05 | 18.06 | $17.70 | 58700 |
| 2023-10-04 | 18.10 | $17.80 | 40800 |
| 2023-10-03 | 18.14 | $17.80 | 94600 |
| 2023-10-02 | 18.19 | $18.09 | 5900 |
| 2023-09-29 | 18.21 | $18.15 | 111200 |
| 2023-09-28 | 18.23 | $18.16 | 20700 |
| 2023-09-27 | 18.25 | $17.65 | 40300 |
| 2023-09-26 | 18.32 | $17.66 | 29400 |
| 2023-09-25 | 18.40 | $18.04 | 27200 |
| 2023-09-22 | 18.45 | $18.16 | 10500 |
| 2023-09-21 | 18.48 | $18.27 | 21000 |
| 2023-09-20 | 18.51 | $18.50 | 33700 |
| 2023-09-19 | 18.51 | $18.63 | 14000 |
| 2023-09-18 | 18.50 | $18.69 | 6600 |
| 2023-09-15 | 18.48 | $18.64 | 13900 |
| 2023-09-14 | 18.46 | $18.40 | 8100 |
| 2023-09-13 | 18.47 | $18.32 | 16000 |
| 2023-09-12 | 18.48 | $18.22 | 42200 |
| 2023-09-11 | 18.50 | $18.29 | 14600 |
| 2023-09-08 | 18.52 | $18.30 | 10100 |
| 2023-09-07 | 18.54 | $18.30 | 186600 |
| 2023-09-06 | 18.56 | $18.34 | 61300 |
| 2023-09-05 | 18.57 | $18.45 | 68100 |
| 2023-09-01 | 18.58 | $18.90 | 39200 |
| 2023-08-31 | 18.53 | $19.07 | 263500 |
| 2023-08-30 | 18.46 | $18.57 | 80100 |
| 2023-08-29 | 18.42 | $18.96 | 23000 |
| 2023-08-28 | 18.33 | $18.70 | 112000 |
| 2023-08-25 | 18.25 | $18.75 | 35500 |
| 2023-08-24 | 18.16 | $18.58 | 16000 |
| 2023-08-23 | 18.07 | $18.35 | 43600 |
| 2023-08-22 | 17.99 | $17.81 | 39100 |
| 2023-08-21 | 17.96 | $18.45 | 18300 |
| 2023-08-18 | 17.86 | $18.17 | 12000 |
| 2023-08-17 | 17.78 | $18.17 | 23300 |
| 2023-08-16 | 17.69 | $18.26 | 29800 |
| 2023-08-15 | 17.58 | $18.37 | 10400 |
| 2023-08-14 | 17.45 | $18.52 | 15600 |
| 2023-08-11 | 17.29 | $18.54 | 37200 |
| 2023-08-10 | 17.13 | $18.43 | 63800 |
| 2023-08-09 | 16.97 | $18.57 | 17200 |
| 2023-08-08 | 16.79 | $18.79 | 75800 |
| 2023-08-07 | 16.58 | $17.83 | 74100 |
| 2023-08-04 | 16.46 | $17.60 | 193800 |
| 2023-08-03 | 16.35 | $16.16 | 17300 |
| 2023-08-02 | 16.38 | $16.18 | 25700 |
| 2023-08-01 | 16.42 | $16.18 | 20600 |
| 2023-07-31 | 16.45 | $16.39 | 46300 |
| 2023-07-28 | 16.47 | $15.86 | 55400 |
| 2023-07-27 | 16.54 | $16.33 | 25700 |
| 2023-07-26 | 16.57 | $16.43 | 27900 |
| 2023-07-25 | 16.58 | $16.39 | 19300 |
| 2023-07-24 | 16.60 | $16.44 | 12500 |
| 2023-07-21 | 16.61 | $16.44 | 28400 |
| 2023-07-20 | 16.61 | $16.43 | 43600 |
| 2023-07-19 | 16.61 | $16.39 | 24000 |
| 2023-07-18 | 16.61 | $16.36 | 47000 |
| 2023-07-17 | 16.61 | $16.54 | 22100 |
| 2023-07-14 | 16.58 | $16.80 | 32300 |
| 2023-07-13 | 16.53 | $17.11 | 154700 |
| 2023-07-12 | 16.45 | $16.96 | 39900 |
| 2023-07-11 | 16.38 | $16.85 | 13000 |
| 2023-07-10 | 16.31 | $16.71 | 44100 |
| 2023-07-07 | 16.26 | $16.61 | 36100 |
| 2023-07-06 | 16.23 | $16.54 | 31800 |
| 2023-07-05 | 16.20 | $16.65 | 75200 |
| 2023-07-03 | 16.16 | $16.76 | 13500 |
| 2023-06-30 | 16.11 | $16.75 | 121300 |
| 2023-06-29 | 16.07 | $16.62 | 21400 |
| 2023-06-28 | 16.04 | $16.58 | 38600 |
| 2023-06-27 | 16.01 | $16.11 | 229500 |
| 2023-06-26 | 16.03 | $15.88 | 45700 |
| 2023-06-23 | 16.06 | $15.60 | 36900 |
| 2023-06-22 | 16.13 | $15.33 | 51400 |
| 2023-06-21 | 16.23 | $15.39 | 33800 |
| 2023-06-20 | 16.32 | $15.13 | 46000 |
| 2023-06-16 | 16.45 | $15.61 | 100400 |
| 2023-06-15 | 16.53 | $16.09 | 146400 |
| 2023-06-14 | 16.56 | $16.13 | 108300 |
| 2023-06-13 | 16.57 | $16.24 | 24100 |
| 2023-06-12 | 16.56 | $16.37 | 43300 |
| 2023-06-09 | 16.53 | $16.62 | 21100 |
| 2023-06-08 | 16.47 | $16.74 | 16400 |
| 2023-06-07 | 16.39 | $16.90 | 14700 |
| 2023-06-06 | 16.27 | $17.06 | 73200 |
| 2023-06-05 | 16.14 | $17.32 | 44400 |
| 2023-06-02 | 15.96 | $17.44 | 75200 |
| 2023-06-01 | 15.77 | $16.91 | 44400 |
| 2023-05-31 | 15.62 | $16.31 | 134000 |
| 2023-05-30 | 15.52 | $16.08 | 74000 |
| 2023-05-26 | 15.45 | $16.26 | 36600 |
| 2023-05-25 | 15.36 | $16.08 | 117700 |
| 2023-05-24 | 15.30 | $16.22 | 47700 |
| 2023-05-23 | 15.22 | $16.25 | 49100 |
| 2023-05-22 | 15.14 | $16.12 | 46000 |
| 2023-05-19 | 15.08 | $16.36 | 95600 |
| 2023-05-18 | 15.00 | $15.44 | 212700 |
| 2023-05-17 | 15.01 | $14.85 | 50400 |
| 2023-05-16 | 15.08 | $13.70 | 71400 |
| 2023-05-15 | 15.29 | $14.13 | 122400 |
| 2023-05-12 | 15.46 | $14.24 | 40100 |
| 2023-05-11 | 15.63 | $14.54 | 29900 |
| 2023-05-10 | 15.79 | $14.96 | 34600 |
| 2023-05-09 | 15.91 | $14.23 | 47600 |
| 2023-05-08 | 16.12 | $14.95 | 50200 |
| 2023-05-05 | 16.26 | $15.00 | 202600 |
| 2023-05-04 | 16.42 | $15.11 | 64900 |
| 2023-05-03 | 16.57 | $15.41 | 33400 |
| 2023-05-02 | 16.70 | $16.29 | 25500 |
| 2023-05-01 | 16.76 | $16.50 | 26600 |
| 2023-04-28 | 16.82 | $16.79 | 85000 |
| 2023-04-27 | 16.86 | $16.83 | 20900 |
| 2023-04-26 | 16.90 | $16.62 | 32500 |
| 2023-04-25 | 16.96 | $16.57 | 50600 |
| 2023-04-24 | 17.04 | $16.74 | 55100 |
| 2023-04-21 | 17.10 | $16.81 | 29600 |
| 2023-04-20 | 17.16 | $16.60 | 23800 |
| 2023-04-19 | 17.23 | $17.03 | 38400 |
| 2023-04-18 | 17.27 | $16.86 | 21500 |
| 2023-04-17 | 17.32 | $16.76 | 28000 |
| 2023-04-14 | 17.37 | $16.75 | 16400 |
| 2023-04-13 | 17.44 | $16.88 | 36500 |
| 2023-04-12 | 17.49 | $16.42 | 52900 |
| 2023-04-11 | 17.58 | $16.93 | 49700 |
| 2023-04-10 | 17.63 | $16.85 | 45100 |
| 2023-04-06 | 17.69 | $16.98 | 122000 |
| 2023-04-05 | 17.74 | $17.27 | 56900 |
| 2023-04-04 | 17.77 | $18.00 | 61300 |
| 2023-04-03 | 17.73 | $18.74 | 110200 |
| 2023-03-31 | 17.62 | $19.21 | 227700 |
| 2023-03-30 | 17.45 | $18.61 | 45200 |
| 2023-03-29 | 17.35 | $18.70 | 143400 |
| 2023-03-28 | 17.23 | $17.93 | 43500 |
| 2023-03-27 | 17.18 | $17.54 | 45100 |
| 2023-03-24 | 17.18 | $16.61 | 58600 |
| 2023-03-23 | 17.27 | $17.05 | 27100 |
| 2023-03-22 | 17.32 | $17.00 | 32600 |
| 2023-03-21 | 17.39 | $16.61 | 29600 |
| 2023-03-20 | 17.50 | $16.40 | 35900 |
| 2023-03-17 | 17.63 | $16.88 | 31600 |
| 2023-03-16 | 17.73 | $17.94 | 41500 |
| 2023-03-15 | 17.73 | $16.39 | 58000 |
| 2023-03-14 | 17.88 | $16.99 | 20300 |
| 2023-03-13 | 17.98 | $16.50 | 68900 |
| 2023-03-10 | 18.14 | $17.87 | 46700 |
| 2023-03-09 | 18.17 | $18.15 | 57000 |
| 2023-03-08 | 18.17 | $18.31 | 23400 |
| 2023-03-07 | 18.17 | $18.18 | 25600 |
| 2023-03-06 | 18.18 | $18.36 | 25100 |
| 2023-03-03 | 18.17 | $18.20 | 30100 |
| 2023-03-02 | 18.19 | $18.00 | 22800 |
| 2023-03-01 | 18.24 | $18.00 | 17800 |
| 2023-02-28 | 18.30 | $18.11 | 63700 |
| 2023-02-27 | 18.35 | $17.92 | 27400 |
| 2023-02-24 | 18.42 | $18.48 | 25900 |
| 2023-02-23 | 18.44 | $18.51 | 32800 |
| 2023-02-22 | 18.45 | $17.89 | 30600 |
| 2023-02-21 | 18.52 | $17.65 | 48600 |
| 2023-02-17 | 18.63 | $18.35 | 63100 |
| 2023-02-16 | 18.67 | $18.12 | 24800 |
| 2023-02-15 | 18.73 | $18.35 | 21200 |
| 2023-02-14 | 18.78 | $18.29 | 37400 |
| 2023-02-13 | 18.84 | $18.10 | 74000 |
| 2023-02-10 | 18.93 | $18.19 | 58100 |
| 2023-02-09 | 19.00 | $18.32 | 33300 |
| 2023-02-08 | 19.06 | $18.81 | 52500 |
| 2023-02-07 | 19.08 | $18.87 | 88200 |
| 2023-02-06 | 19.09 | $18.78 | 51000 |
| 2023-02-03 | 19.10 | $19.60 | 53700 |
| 2023-02-02 | 19.03 | $20.09 | 61600 |
| 2023-02-01 | 18.90 | $19.76 | 33300 |
| 2023-01-31 | 18.79 | $19.78 | 74800 |
| 2023-01-30 | 18.65 | $18.91 | 40000 |
| 2023-01-27 | 18.59 | $18.27 | 40800 |
| 2023-01-26 | 18.57 | $18.39 | 118800 |
| 2023-01-25 | 18.53 | $18.42 | 93900 |
| 2023-01-24 | 18.47 | $18.53 | 88900 |
| 2023-01-23 | 18.39 | $18.65 | 115300 |
| 2023-01-20 | 18.29 | $18.78 | 70000 |
| 2023-01-19 | 18.16 | $19.56 | 81000 |
| 2023-01-18 | 17.95 | $19.69 | 166700 |
| 2023-01-17 | 17.70 | $19.10 | 54000 |
| 2023-01-13 | 17.51 | $18.44 | 92100 |
| 2023-01-12 | 17.36 | $18.28 | 147300 |
| 2023-01-11 | 17.23 | $18.58 | 198300 |
| 2023-01-10 | 17.05 | $19.12 | 62100 |
| 2023-01-09 | 16.82 | $18.89 | 58300 |
| 2023-01-06 | 16.59 | $18.37 | 65000 |
| 2023-01-05 | 16.41 | $17.49 | 90000 |
| 2023-01-04 | 16.32 | $17.24 | 68400 |
| 2023-01-03 | 16.25 | $16.74 | 70100 |
| 2022-12-30 | 16.24 | $15.97 | 77800 |
| 2022-12-29 | 16.32 | $15.85 | 92100 |
| 2022-12-28 | 16.42 | $15.65 | 66200 |
| 2022-12-27 | 16.54 | $16.00 | 60700 |
| 2022-12-23 | 16.65 | $15.84 | 100500 |
| 2022-12-22 | 16.78 | $15.74 | 102800 |
| 2022-12-21 | 16.94 | $16.10 | 60100 |
| 2022-12-20 | 17.07 | $16.06 | 67100 |
| 2022-12-19 | 17.22 | $16.37 | 62200 |
| 2022-12-16 | 17.35 | $16.96 | 70900 |
| 2022-12-15 | 17.44 | $16.68 | 128300 |
| 2022-12-14 | 17.57 | $16.93 | 104400 |
| 2022-12-13 | 17.68 | $16.75 | 69500 |
| 2022-12-12 | 17.83 | $16.31 | 84200 |
| 2022-12-09 | 18.03 | $16.63 | 139400 |
| 2022-12-08 | 18.22 | $17.08 | 52500 |
| 2022-12-07 | 18.37 | $17.60 | 47800 |
| 2022-12-06 | 18.47 | $17.66 | 71000 |
| 2022-12-05 | 18.58 | $17.88 | 75500 |
| 2022-12-02 | 18.66 | $18.46 | 80800 |
| 2022-12-01 | 18.70 | $18.54 | 87500 |
| 2022-11-30 | 18.72 | $18.19 | 79400 |
| 2022-11-29 | 18.79 | $17.87 | 99500 |
| 2022-11-28 | 18.89 | $18.25 | 81400 |
| 2022-11-25 | 18.97 | $18.70 | 22000 |
| 2022-11-23 | 19.00 | $18.66 | 45200 |
| 2022-11-22 | 19.05 | $18.50 | 41400 |
| 2022-11-21 | 19.11 | $18.78 | 43800 |
| 2022-11-18 | 19.14 | $18.90 | 13500 |
| 2022-11-17 | 19.17 | $19.10 | 48500 |
| 2022-11-16 | 19.17 | $19.29 | 23200 |
| 2022-11-15 | 19.15 | $19.49 | 26200 |
| 2022-11-14 | 19.12 | $19.53 | 19400 |
| 2022-11-11 | 19.08 | $19.81 | 31900 |
| 2022-11-10 | 19.00 | $19.60 | 45400 |
| 2022-11-09 | 18.95 | $18.43 | 19300 |
| 2022-11-08 | 19.00 | $18.58 | 30800 |
| 2022-11-07 | 19.05 | $18.42 | 31500 |
| 2022-11-04 | 19.12 | $18.52 | 46000 |
| 2022-11-03 | 19.19 | $19.08 | 23500 |
| 2022-11-02 | 19.22 | $18.97 | 13700 |
| 2022-11-01 | 19.26 | $19.27 | 67200 |
| 2022-10-31 | 19.27 | $19.46 | 16100 |
| 2022-10-28 | 19.28 | $19.56 | 14400 |
| 2022-10-27 | 19.28 | $19.46 | 20400 |
| 2022-10-26 | 19.29 | $19.47 | 31900 |
| 2022-10-25 | 19.31 | $19.08 | 43400 |
| 2022-10-24 | 19.38 | $18.93 | 20000 |
| 2022-10-21 | 19.46 | $18.85 | 19500 |
| 2022-10-20 | 19.56 | $18.88 | 28600 |
| 2022-10-19 | 19.66 | $19.12 | 45200 |
| 2022-10-18 | 19.75 | $19.18 | 45900 |
| 2022-10-17 | 19.83 | $19.00 | 13500 |
| 2022-10-14 | 19.95 | $18.88 | 20500 |
| 2022-10-13 | 20.08 | $19.06 | 30700 |
| 2022-10-12 | 20.21 | $19.16 | 40300 |
| 2022-10-11 | 20.34 | $19.56 | 19600 |
| 2022-10-10 | 20.45 | $19.83 | 17800 |
| 2022-10-07 | 20.54 | $20.10 | 37500 |
| 2022-10-06 | 20.61 | $20.41 | 32500 |
| 2022-10-05 | 20.65 | $20.48 | 38900 |
| 2022-10-04 | 20.69 | $20.51 | 27700 |
| 2022-10-03 | 20.74 | $20.65 | 43400 |
| 2022-09-30 | 20.78 | $20.74 | 163200 |
| 2022-09-29 | 20.81 | $20.55 | 24000 |
| 2022-09-28 | 20.87 | $20.82 | 39500 |
| 2022-09-27 | 20.91 | $20.61 | 41400 |
| 2022-09-26 | 20.97 | $19.84 | 24100 |
| 2022-09-23 | 21.12 | $20.11 | 50400 |
| 2022-09-22 | 21.25 | $20.04 | 54500 |
| 2022-09-21 | 21.39 | $20.71 | 39900 |
| 2022-09-20 | 21.48 | $20.82 | 26500 |
| 2022-09-19 | 21.57 | $20.99 | 35500 |
| 2022-09-16 | 21.65 | $21.15 | 67500 |
| 2022-09-15 | 21.72 | $21.36 | 35600 |
| 2022-09-14 | 21.77 | $21.65 | 17600 |
| 2022-09-13 | 21.81 | $21.70 | 25200 |
| 2022-09-12 | 21.84 | $21.88 | 30900 |
| 2022-09-09 | 21.87 | $21.57 | 24700 |
| 2022-09-08 | 21.93 | $21.42 | 43500 |
| 2022-09-07 | 22.02 | $21.63 | 37700 |
| 2022-09-06 | 22.10 | $21.63 | 21600 |
| 2022-09-02 | 22.18 | $21.78 | 18200 |
| 2022-09-01 | 22.26 | $21.64 | 23400 |
| 2022-08-31 | 22.36 | $21.65 | 47500 |
| 2022-08-30 | 22.48 | $21.80 | 26700 |
| 2022-08-29 | 22.59 | $22.10 | 30700 |
| 2022-08-26 | 22.68 | $22.02 | 23100 |
| 2022-08-25 | 22.79 | $22.25 | 31200 |
| 2022-08-24 | 22.87 | $21.93 | 31300 |
| 2022-08-23 | 22.99 | $21.94 | 79000 |
| 2022-08-22 | 23.10 | $22.22 | 26400 |
| 2022-08-19 | 23.19 | $22.61 | 27900 |
| 2022-08-18 | 23.24 | $22.80 | 32600 |
| 2022-08-17 | 23.26 | $22.63 | 39700 |
| 2022-08-16 | 23.29 | $23.19 | 15000 |
| 2022-08-15 | 23.26 | $23.21 | 24200 |
| 2022-08-12 | 23.22 | $23.20 | 33300 |
| 2022-08-11 | 23.17 | $23.14 | 27300 |
| 2022-08-10 | 23.12 | $23.26 | 50800 |
| 2022-08-09 | 23.05 | $23.26 | 36100 |
| 2022-08-08 | 22.97 | $23.69 | 31400 |
| 2022-08-05 | 22.83 | $23.79 | 38300 |
| 2022-08-04 | 22.67 | $24.16 | 60000 |
| 2022-08-03 | 22.46 | $24.17 | 51700 |
| 2022-08-02 | 22.23 | $23.91 | 106100 |
| 2022-08-01 | 22.01 | $23.60 | 50900 |
| 2022-07-29 | 21.81 | $23.27 | 58600 |
| 2022-07-28 | 21.63 | $22.56 | 61400 |
| 2022-07-27 | 21.50 | $22.31 | 30200 |
| 2022-07-26 | 21.39 | $22.10 | 44100 |
| 2022-07-25 | 21.29 | $21.92 | 24100 |
| 2022-07-22 | 21.20 | $21.76 | 27100 |
| 2022-07-21 | 21.12 | $21.62 | 34700 |
| 2022-07-20 | 21.05 | $21.50 | 31800 |
| 2022-07-19 | 20.97 | $21.39 | 45100 |
| 2022-07-18 | 20.91 | $21.19 | 20300 |
| 2022-07-15 | 20.85 | $21.31 | 22800 |
| 2022-07-14 | 20.78 | $21.13 | 15600 |
| 2022-07-13 | 20.71 | $21.12 | 25100 |
| 2022-07-12 | 20.65 | $21.14 | 34200 |
| 2022-07-11 | 20.58 | $21.15 | 23000 |
| 2022-07-08 | 20.51 | $21.13 | 39500 |
| 2022-07-07 | 20.46 | $20.80 | 30400 |
| 2022-07-06 | 20.44 | $20.70 | 18800 |
| 2022-07-05 | 20.44 | $20.76 | 23300 |
| 2022-07-01 | 20.44 | $20.79 | 27100 |
| 2022-06-30 | 20.44 | $20.50 | 21500 |
| 2022-06-29 | 20.48 | $20.42 | 30300 |
| 2022-06-28 | 20.54 | $20.39 | 11100 |
| 2022-06-27 | 20.62 | $20.30 | 42400 |
| 2022-06-24 | 20.72 | $20.32 | 72200 |
| 2022-06-23 | 20.83 | $20.33 | 28800 |
| 2022-06-22 | 20.95 | $20.29 | 111600 |
| 2022-06-21 | 21.08 | $19.84 | 82000 |
| 2022-06-17 | 21.27 | $19.82 | 51200 |
| 2022-06-16 | 21.47 | $19.63 | 67400 |
| 2022-06-15 | 21.70 | $20.40 | 120600 |
| 2022-06-14 | 21.85 | $19.95 | 97400 |
| 2022-06-13 | 22.07 | $19.91 | 108400 |
| 2022-06-10 | 22.29 | $20.83 | 433600 |
| 2022-06-09 | 22.44 | $22.20 | 53800 |
| 2022-06-08 | 22.45 | $22.43 | 37900 |
| 2022-06-07 | 22.44 | $22.40 | 17700 |
| 2022-06-06 | 22.43 | $22.00 | 62200 |
| 2022-06-03 | 22.45 | $22.11 | 62800 |
| 2022-06-02 | 22.45 | $22.58 | 44700 |
| 2022-06-01 | 22.41 | $22.63 | 33400 |
| 2022-05-31 | 22.36 | $22.75 | 134800 |
| 2022-05-27 | 22.28 | $23.22 | 64800 |
| 2022-05-26 | 22.16 | $23.35 | 45900 |
| 2022-05-25 | 22.01 | $22.97 | 49900 |
| 2022-05-24 | 21.89 | $22.65 | 36900 |
| 2022-05-23 | 21.80 | $22.19 | 37400 |
| 2022-05-20 | 21.75 | $22.08 | 21200 |
| 2022-05-19 | 21.72 | $21.88 | 23300 |
| 2022-05-18 | 21.71 | $21.52 | 32100 |
| 2022-05-17 | 21.74 | $21.67 | 47200 |
| 2022-05-16 | 21.77 | $22.15 | 45900 |
| 2022-05-13 | 21.75 | $22.34 | 22100 |
| 2022-05-12 | 21.72 | $22.13 | 112200 |
| 2022-05-11 | 21.71 | $21.74 | 46600 |
| 2022-05-10 | 21.74 | $21.56 | 41000 |
| 2022-05-09 | 21.80 | $21.45 | 67900 |
| 2022-05-06 | 21.88 | $21.45 | 152200 |
| 2022-05-05 | 21.98 | $21.33 | 34800 |
| 2022-05-04 | 22.09 | $21.61 | 174100 |
| 2022-05-03 | 22.19 | $21.05 | 55400 |
| 2022-05-02 | 22.37 | $21.02 | 49000 |
| 2022-04-29 | 22.56 | $21.67 | 98500 |
| 2022-04-28 | 22.71 | $21.59 | 122000 |
| 2022-04-27 | 22.89 | $21.48 | 118900 |
| 2022-04-26 | 23.09 | $21.86 | 97900 |
| 2022-04-25 | 23.27 | $22.63 | 45700 |
| 2022-04-22 | 23.39 | $22.55 | 63400 |
| 2022-04-21 | 23.53 | $22.69 | 41700 |
| 2022-04-20 | 23.66 | $23.10 | 31400 |
| 2022-04-19 | 23.77 | $23.05 | 29300 |
| 2022-04-18 | 23.89 | $23.00 | 42300 |
| 2022-04-14 | 24.02 | $23.05 | 45200 |
| 2022-04-13 | 24.16 | $22.80 | 29400 |
| 2022-04-12 | 24.32 | $23.08 | 24300 |
| 2022-04-11 | 24.47 | $23.30 | 39300 |
| 2022-04-08 | 24.60 | $23.78 | 46100 |
| 2022-04-07 | 24.69 | $23.95 | 41300 |
| 2022-04-06 | 24.76 | $23.85 | 43900 |
| 2022-04-05 | 24.84 | $24.14 | 53800 |
| 2022-04-04 | 24.90 | $24.85 | 18800 |
| 2022-04-01 | 24.89 | $24.94 | 14000 |
| 2022-03-31 | 24.87 | $25.02 | 36000 |
| 2022-03-30 | 24.84 | $25.31 | 20000 |
| 2022-03-29 | 24.78 | $25.34 | 27800 |
| 2022-03-28 | 24.71 | $24.99 | 27000 |
| 2022-03-25 | 24.68 | $24.71 | 31400 |
| 2022-03-24 | 24.67 | $25.02 | 15400 |
| 2022-03-23 | 24.63 | $24.91 | 29900 |
| 2022-03-22 | 24.60 | $24.81 | 23600 |
| 2022-03-21 | 24.58 | $25.00 | 24400 |
| 2022-03-18 | 24.54 | $25.11 | 21500 |
| 2022-03-17 | 24.49 | $24.85 | 33700 |
| 2022-03-16 | 24.47 | $24.42 | 36300 |
| 2022-03-15 | 24.48 | $24.16 | 27300 |
| 2022-03-14 | 24.52 | $23.99 | 81300 |
| 2022-03-11 | 24.58 | $24.45 | 22400 |
| 2022-03-10 | 24.60 | $24.38 | 22600 |
| 2022-03-09 | 24.63 | $24.45 | 34600 |
| 2022-03-08 | 24.65 | $24.37 | 49100 |
| 2022-03-07 | 24.69 | $24.35 | 37600 |
| 2022-03-04 | 24.74 | $24.60 | 15500 |
| 2022-03-03 | 24.77 | $24.78 | 24200 |
| 2022-03-02 | 24.78 | $24.76 | 39000 |
| 2022-03-01 | 24.80 | $24.69 | 30900 |
| 2022-02-28 | 24.83 | $24.58 | 74000 |
| 2022-02-25 | 24.87 | $24.83 | 41300 |
| 2022-02-24 | 24.90 | $24.82 | 73200 |
| 2022-02-23 | 24.93 | $24.69 | 36000 |
| 2022-02-22 | 24.98 | $24.69 | 41000 |
| 2022-02-18 | 25.05 | $24.99 | 41500 |
| 2022-02-17 | 25.09 | $24.75 | 39500 |
| 2022-02-16 | 25.17 | $24.78 | 51100 |
| 2022-02-15 | 25.25 | $24.36 | 52200 |
| 2022-02-14 | 25.38 | $24.15 | 71900 |
| 2022-02-11 | 25.55 | $24.54 | 87100 |
| 2022-02-10 | 25.69 | $25.30 | 63100 |
| 2022-02-09 | 25.76 | $25.35 | 26200 |
| 2022-02-08 | 25.84 | $25.30 | 61100 |
| 2022-02-07 | 25.93 | $25.44 | 26300 |
| 2022-02-04 | 26.02 | $25.31 | 72900 |
| 2022-02-03 | 26.12 | $25.45 | 55800 |
| 2022-02-02 | 26.22 | $25.46 | 33400 |
| 2022-02-01 | 26.33 | $25.82 | 42900 |
| 2022-01-31 | 26.40 | $25.67 | 63400 |
| 2022-01-28 | 26.50 | $25.32 | 88300 |
| 2022-01-27 | 26.64 | $25.55 | 48800 |
| 2022-01-26 | 26.76 | $26.20 | 26300 |
| 2022-01-25 | 26.82 | $26.67 | 15600 |
| 2022-01-24 | 26.84 | $26.68 | 26500 |
| 2022-01-21 | 26.86 | $26.79 | 26000 |
| 2022-01-20 | 26.87 | $26.83 | 39300 |
| 2022-01-19 | 26.87 | $26.68 | 27700 |
| 2022-01-18 | 26.89 | $26.57 | 22500 |
| 2022-01-14 | 26.92 | $26.85 | 13100 |
| 2022-01-13 | 26.92 | $27.09 | 14700 |
| 2022-01-12 | 26.89 | $26.96 | 18400 |
| 2022-01-11 | 26.88 | $26.93 | 17700 |
| 2022-01-10 | 26.86 | $26.76 | 17300 |
| 2022-01-07 | 26.87 | $26.98 | 7400 |
| 2022-01-06 | 26.84 | $27.00 | 26400 |
| 2022-01-05 | 26.82 | $26.78 | 50500 |
| 2022-01-04 | 26.82 | $26.90 | 14000 |
| 2022-01-03 | 26.80 | $27.03 | 62000 |
| 2021-12-31 | 26.77 | $27.10 | 33500 |
| 2021-12-30 | 26.74 | $27.07 | 22800 |
| 2021-12-29 | 26.70 | $26.96 | 17500 |
| 2021-12-28 | 26.68 | $26.83 | 14500 |
| 2021-12-27 | 26.66 | $26.77 | 14400 |
| 2021-12-23 | 26.65 | $26.73 | 10800 |
| 2021-12-22 | 26.64 | $26.74 | 18400 |
| 2021-12-21 | 26.64 | $26.58 | 23800 |
| 2021-12-20 | 26.65 | $26.54 | 14600 |
| 2021-12-17 | 26.66 | $26.65 | 10900 |
| 2021-12-16 | 26.67 | $26.66 | 28100 |
| 2021-12-15 | 26.67 | $26.47 | 43800 |
| 2021-12-14 | 26.70 | $26.52 | 24900 |
| 2021-12-13 | 26.71 | $26.66 | 16200 |
| 2021-12-10 | 26.72 | $26.59 | 16600 |
| 2021-12-09 | 26.74 | $26.58 | 29500 |
| 2021-12-08 | 26.75 | $26.65 | 16200 |
| 2021-12-07 | 26.77 | $26.72 | 86400 |
| 2021-12-06 | 26.78 | $26.89 | 19600 |
| 2021-12-03 | 26.77 | $26.94 | 15500 |
| 2021-12-02 | 26.77 | $26.92 | 22400 |
| 2021-12-01 | 26.76 | $26.79 | 45500 |
| 2021-11-30 | 26.78 | $26.61 | 104600 |
| 2021-11-29 | 26.81 | $26.40 | 36700 |
| 2021-11-26 | 26.87 | $26.61 | 11000 |
| 2021-11-24 | 26.91 | $26.85 | 37900 |
| 2021-11-23 | 26.93 | $26.86 | 39400 |
| 2021-11-22 | 26.96 | $26.83 | 13400 |
| 2021-11-19 | 26.98 | $26.84 | 49300 |
| 2021-11-18 | 27.01 | $26.67 | 35500 |
| 2021-11-17 | 27.05 | $26.63 | 16500 |
| 2021-11-16 | 27.10 | $26.66 | 31900 |
| 2021-11-15 | 27.14 | $26.64 | 37000 |
| 2021-11-12 | 27.19 | $26.85 | 21300 |
| 2021-11-11 | 27.23 | $26.85 | 11900 |
| 2021-11-10 | 27.26 | $27.08 | 20100 |
| 2021-11-09 | 27.27 | $27.22 | 11100 |
| 2021-11-08 | 27.26 | $27.29 | 26000 |
| 2021-11-05 | 27.24 | $27.47 | 27600 |
| 2021-11-04 | 27.21 | $27.45 | 32600 |
| 2021-11-03 | 27.17 | $27.40 | 20000 |
| 2021-11-02 | 27.13 | $27.31 | 27600 |
| 2021-11-01 | 27.10 | $27.44 | 17900 |
| 2021-10-29 | 27.05 | $27.46 | 88100 |
| 2021-10-28 | 27.00 | $27.27 | 18800 |
| 2021-10-27 | 26.97 | $27.22 | 24700 |
| 2021-10-26 | 26.94 | $27.12 | 67300 |
| 2021-10-25 | 26.92 | $27.15 | 33300 |
| 2021-10-22 | 26.90 | $26.90 | 15100 |
| 2021-10-21 | 26.90 | $27.00 | 35500 |
| 2021-10-20 | 26.90 | $27.04 | 37200 |
| 2021-10-19 | 26.90 | $26.80 | 68800 |
| 2021-10-18 | 26.93 | $27.00 | 40200 |
| 2021-10-15 | 26.94 | $26.97 | 32200 |
| 2021-10-14 | 26.96 | $27.05 | 36600 |
| 2021-10-13 | 26.97 | $26.94 | 53500 |
| 2021-10-12 | 27.00 | $26.87 | 19300 |
| 2021-10-11 | 27.04 | $26.68 | 11400 |
| 2021-10-08 | 27.10 | $26.53 | 55900 |
| 2021-10-07 | 27.18 | $26.61 | 39600 |
| 2021-10-06 | 27.26 | $26.79 | 54600 |
| 2021-10-05 | 27.33 | $26.73 | 27700 |
| 2021-10-04 | 27.40 | $26.70 | 32600 |
| 2021-10-01 | 27.48 | $27.05 | 34300 |
| 2021-09-30 | 27.53 | $27.10 | 626000 |
| 2021-09-29 | 27.57 | $27.33 | 92200 |
| 2021-09-28 | 27.59 | $27.12 | 123700 |
| 2021-09-27 | 27.63 | $27.45 | 82500 |
| 2021-09-24 | 27.64 | $27.44 | 89600 |
| 2021-09-23 | 27.64 | $27.69 | 125900 |
| 2021-09-22 | 27.62 | $27.77 | 127500 |
| 2021-09-21 | 27.58 | $27.65 | 157900 |
| 2021-09-20 | 27.55 | $27.70 | 56700 |
| 2021-09-17 | 27.52 | $27.86 | 57500 |
| 2021-09-16 | 27.46 | $27.98 | 53300 |
| 2021-09-15 | 27.39 | $27.85 | 63500 |
| 2021-09-14 | 27.33 | $27.67 | 53100 |
| 2021-09-13 | 27.28 | $27.73 | 42700 |
| 2021-09-10 | 27.22 | $27.61 | 442400 |
| 2021-09-09 | 27.17 | $27.59 | 47400 |
| 2021-09-08 | 27.11 | $27.46 | 54500 |
| 2021-09-07 | 27.07 | $27.29 | 41900 |
| 2021-09-03 | 27.04 | $27.49 | 63100 |
| 2021-09-02 | 26.99 | $27.47 | 101500 |
| 2021-09-01 | 26.94 | $27.02 | 71800 |
| 2021-08-31 | 26.94 | $26.75 | 202500 |
| 2021-08-30 | 26.97 | $26.90 | 36500 |
| 2021-08-27 | 26.98 | $27.14 | 48800 |
| 2021-08-26 | 26.98 | $26.92 | 31000 |
| 2021-08-25 | 27.00 | $26.97 | 43500 |
| 2021-08-24 | 27.02 | $27.00 | 58200 |
| 2021-08-23 | 27.04 | $26.95 | 46600 |
| 2021-08-20 | 27.07 | $26.98 | 24000 |
| 2021-08-19 | 27.10 | $26.88 | 40900 |
| 2021-08-18 | 27.14 | $26.89 | 83300 |
| 2021-08-17 | 27.17 | $26.93 | 88100 |
| 2021-08-16 | 27.21 | $26.94 | 41600 |
| 2021-08-13 | 27.25 | $26.90 | 67300 |
| 2021-08-12 | 27.29 | $26.76 | 45500 |
| 2021-08-11 | 27.35 | $26.72 | 111600 |
| 2021-08-10 | 27.41 | $26.93 | 60800 |
| 2021-08-09 | 27.46 | $27.13 | 44400 |
| 2021-08-06 | 27.48 | $27.45 | 19000 |
| 2021-08-05 | 27.48 | $27.37 | 38900 |
| 2021-08-04 | 27.48 | $27.39 | 29400 |
| 2021-08-03 | 27.48 | $27.59 | 48100 |
| 2021-08-02 | 27.45 | $27.77 | 26000 |
| 2021-07-30 | 27.41 | $27.78 | 28800 |
| 2021-07-29 | 27.36 | $27.70 | 53700 |
| 2021-07-28 | 27.33 | $27.57 | 26900 |
| 2021-07-27 | 27.30 | $27.58 | 27900 |
| 2021-07-26 | 27.26 | $27.50 | 33800 |
| 2021-07-23 | 27.24 | $27.38 | 32100 |
| 2021-07-22 | 27.22 | $27.26 | 38800 |
| 2021-07-21 | 27.22 | $27.26 | 63100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.92
2026-07-17
Close Price
$19.15
Vol: 3800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.32
Average
21.47
Maximum
27.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.92 | $19.15 | 3800 |
| 2026-07-16 | 18.88 | $19.17 | 3400 |
| 2026-07-15 | 18.83 | $19.12 | 15300 |
| 2026-07-14 | 18.78 | $18.85 | 5400 |
| 2026-07-13 | 18.78 | $18.85 | 4700 |
| 2026-07-10 | 18.78 | $18.88 | 5047 |
| 2026-07-09 | 18.77 | $18.94 | 1800 |
| 2026-07-08 | 18.75 | $18.90 | 14000 |
| 2026-07-07 | 18.74 | $18.80 | 1900 |
| 2026-07-06 | 18.74 | $18.88 | 8000 |
| 2026-07-02 | 18.73 | $18.89 | 1100 |
| 2026-07-01 | 18.72 | $18.87 | 4000 |
| 2026-06-30 | 18.72 | $18.80 | 26000 |
| 2026-06-29 | 18.73 | $18.94 | 11900 |
| 2026-06-26 | 18.71 | $18.91 | 6600 |
| 2026-06-25 | 18.69 | $18.90 | 2700 |
| 2026-06-24 | 18.68 | $18.98 | 8200 |
| 2026-06-23 | 18.65 | $18.92 | 8500 |
| 2026-06-22 | 18.63 | $18.68 | 2300 |
| 2026-06-18 | 18.66 | $18.72 | 2200 |
| 2026-06-17 | 18.69 | $18.72 | 4300 |
| 2026-06-16 | 18.72 | $18.78 | 6000 |
| 2026-06-15 | 18.75 | $18.87 | 5700 |
| 2026-06-12 | 18.77 | $18.83 | 11600 |
| 2026-06-11 | 18.80 | $19.00 | 9600 |
| 2026-06-10 | 18.80 | $18.80 | 3528 |
| 2026-06-09 | 18.85 | $18.66 | 2800 |
| 2026-06-08 | 18.94 | $18.75 | 14123 |
| 2026-06-05 | 19.02 | $18.90 | 12800 |
| 2026-06-04 | 19.09 | $18.88 | 8400 |
| 2026-06-03 | 19.17 | $18.92 | 8900 |
| 2026-06-02 | 19.26 | $18.95 | 5300 |
| 2026-06-01 | 19.36 | $18.86 | 9046 |
| 2026-05-29 | 19.50 | $19.00 | 47600 |
| 2026-05-28 | 19.64 | $19.57 | 8300 |
| 2026-05-27 | 19.67 | $19.61 | 5900 |
| 2026-05-26 | 19.70 | $19.66 | 6700 |
| 2026-05-22 | 19.73 | $19.65 | 1611 |
| 2026-05-21 | 19.77 | $19.56 | 7900 |
| 2026-05-20 | 19.83 | $19.65 | 800 |
| 2026-05-19 | 19.88 | $19.60 | 3700 |
| 2026-05-18 | 19.96 | $19.80 | 4217 |
| 2026-05-15 | 20.00 | $19.82 | 3616 |
| 2026-05-14 | 20.05 | $20.02 | 7500 |
| 2026-05-13 | 20.06 | $20.08 | 5900 |
| 2026-05-12 | 20.06 | $19.95 | 8400 |
| 2026-05-11 | 20.09 | $20.16 | 4900 |
| 2026-05-08 | 20.08 | $20.37 | 26700 |
| 2026-05-07 | 20.03 | $20.00 | 11500 |
| 2026-05-06 | 20.04 | $20.11 | 8400 |
| 2026-05-05 | 20.04 | $20.06 | 5100 |
| 2026-05-04 | 20.04 | $20.09 | 2800 |
| 2026-05-01 | 20.04 | $20.25 | 2000 |
| 2026-04-30 | 20.01 | $20.06 | 2800 |
| 2026-04-29 | 20.01 | $19.87 | 5513 |
| 2026-04-28 | 20.05 | $20.07 | 5500 |
| 2026-04-27 | 20.06 | $19.95 | 11400 |
| 2026-04-24 | 20.10 | $20.12 | 300 |
| 2026-04-23 | 20.10 | $20.17 | 2300 |
| 2026-04-22 | 20.10 | $20.15 | 500 |
| 2026-04-21 | 20.10 | $20.16 | 3376 |
| 2026-04-20 | 20.11 | $20.23 | 3400 |
| 2026-04-17 | 20.09 | $20.23 | 9300 |
| 2026-04-16 | 20.08 | $20.24 | 2900 |
| 2026-04-15 | 20.06 | $20.25 | 4100 |
| 2026-04-14 | 20.04 | $20.26 | 2706 |
| 2026-04-13 | 20.01 | $20.10 | 2417 |
| 2026-04-10 | 20.02 | $20.10 | 1400 |
| 2026-04-09 | 20.02 | $20.05 | 4700 |
| 2026-04-08 | 20.04 | $20.02 | 21300 |
| 2026-04-07 | 20.07 | $20.40 | 2300 |
| 2026-04-06 | 20.03 | $20.42 | 1700 |
| 2026-04-02 | 19.97 | $20.30 | 9600 |
| 2026-04-01 | 19.94 | $19.81 | 3200 |
| 2026-03-31 | 20.00 | $20.08 | 3300 |
| 2026-03-30 | 20.02 | $20.19 | 1947 |
| 2026-03-27 | 20.02 | $19.66 | 10400 |
| 2026-03-26 | 20.13 | $19.71 | 12700 |
| 2026-03-25 | 20.25 | $20.38 | 1728 |
| 2026-03-24 | 20.25 | $20.29 | 1710 |
| 2026-03-23 | 20.28 | $20.17 | 2123 |
| 2026-03-20 | 20.33 | $19.80 | 4400 |
| 2026-03-19 | 20.47 | $20.01 | 8500 |
| 2026-03-18 | 20.59 | $20.31 | 6800 |
| 2026-03-17 | 20.67 | $20.35 | 7300 |
| 2026-03-16 | 20.75 | $20.39 | 6600 |
| 2026-03-13 | 20.84 | $20.47 | 4700 |
| 2026-03-12 | 20.93 | $20.63 | 9600 |
| 2026-03-11 | 20.99 | $20.84 | 3800 |
| 2026-03-10 | 21.03 | $20.74 | 3709 |
| 2026-03-09 | 21.08 | $20.61 | 7000 |
| 2026-03-06 | 21.18 | $20.90 | 5100 |
| 2026-03-05 | 21.23 | $21.00 | 300 |
| 2026-03-04 | 21.27 | $21.01 | 1300 |
| 2026-03-03 | 21.30 | $20.92 | 1900 |
| 2026-03-02 | 21.37 | $21.09 | 3100 |
| 2026-02-27 | 21.40 | $20.90 | 14000 |
| 2026-02-26 | 21.49 | $21.59 | 600 |
| 2026-02-25 | 21.43 | $21.60 | 4200 |
| 2026-02-24 | 21.37 | $21.57 | 1300 |
| 2026-02-23 | 21.30 | $21.44 | 9200 |
| 2026-02-20 | 21.24 | $21.48 | 5100 |
| 2026-02-19 | 21.17 | $21.38 | 5800 |
| 2026-02-18 | 21.10 | $21.38 | 18000 |
| 2026-02-17 | 21.02 | $21.15 | 4500 |
| 2026-02-13 | 20.98 | $21.15 | 7500 |
| 2026-02-12 | 20.93 | $21.00 | 1800 |
| 2026-02-11 | 20.90 | $21.10 | 8800 |
| 2026-02-10 | 20.85 | $20.73 | 2200 |
| 2026-02-09 | 20.87 | $20.75 | 3800 |
| 2026-02-06 | 20.88 | $20.69 | 2400 |
| 2026-02-05 | 20.91 | $20.61 | 4500 |
| 2026-02-04 | 20.96 | $20.92 | 6000 |
| 2026-02-03 | 20.95 | $20.79 | 1100 |
| 2026-02-02 | 20.96 | $20.77 | 1800 |
| 2026-01-30 | 20.98 | $20.91 | 2300 |
| 2026-01-29 | 20.98 | $20.89 | 4200 |
| 2026-01-28 | 20.97 | $21.01 | 3900 |
| 2026-01-27 | 20.94 | $21.19 | 1200 |
| 2026-01-26 | 20.86 | $21.04 | 5400 |
| 2026-01-23 | 20.81 | $21.11 | 1300 |
| 2026-01-22 | 20.72 | $20.91 | 1000 |
| 2026-01-21 | 20.67 | $21.12 | 3200 |
| 2026-01-20 | 20.56 | $20.95 | 8100 |
| 2026-01-16 | 20.47 | $20.69 | 3400 |
| 2026-01-15 | 20.42 | $20.61 | 5200 |
| 2026-01-14 | 20.38 | $20.59 | 2500 |
| 2026-01-13 | 20.34 | $20.55 | 6100 |
| 2026-01-12 | 20.29 | $20.49 | 39100 |
| 2026-01-09 | 20.26 | $20.54 | 26900 |
| 2026-01-08 | 20.21 | $20.58 | 2000 |
| 2026-01-07 | 20.14 | $20.46 | 20800 |
| 2026-01-06 | 20.09 | $20.50 | 6500 |
| 2026-01-05 | 20.02 | $20.43 | 11500 |
| 2026-01-02 | 19.95 | $20.29 | 2800 |
| 2025-12-31 | 19.91 | $20.15 | 142100 |
| 2025-12-30 | 19.89 | $19.94 | 37000 |
| 2025-12-29 | 19.91 | $19.84 | 5200 |
| 2025-12-26 | 19.96 | $19.76 | 8400 |
| 2025-12-24 | 20.04 | $20.06 | 5300 |
| 2025-12-23 | 20.07 | $20.19 | 2900 |
| 2025-12-22 | 20.07 | $20.06 | 18800 |
| 2025-12-19 | 20.11 | $20.02 | 5400 |
| 2025-12-18 | 20.16 | $20.09 | 8600 |
| 2025-12-17 | 20.21 | $20.09 | 12700 |
| 2025-12-16 | 20.27 | $20.22 | 19200 |
| 2025-12-15 | 20.31 | $20.33 | 9200 |
| 2025-12-12 | 20.33 | $20.38 | 5900 |
| 2025-12-11 | 20.35 | $20.51 | 8900 |
| 2025-12-10 | 20.35 | $20.70 | 29300 |
| 2025-12-09 | 20.30 | $20.25 | 10300 |
| 2025-12-08 | 20.35 | $20.31 | 5100 |
| 2025-12-05 | 20.40 | $20.54 | 1900 |
| 2025-12-04 | 20.40 | $20.43 | 4700 |
| 2025-12-03 | 20.43 | $20.34 | 3600 |
| 2025-12-02 | 20.48 | $20.38 | 2700 |
| 2025-12-01 | 20.54 | $20.33 | 7900 |
| 2025-11-28 | 20.62 | $20.46 | 4300 |
| 2025-11-26 | 20.69 | $20.75 | 6600 |
| 2025-11-25 | 20.71 | $20.50 | 12400 |
| 2025-11-24 | 20.78 | $20.47 | 8400 |
| 2025-11-21 | 20.87 | $20.76 | 16800 |
| 2025-11-20 | 20.92 | $20.57 | 4300 |
| 2025-11-19 | 21.02 | $20.90 | 8200 |
| 2025-11-18 | 21.07 | $20.87 | 1700 |
| 2025-11-17 | 21.13 | $20.81 | 1400 |
| 2025-11-14 | 21.21 | $20.91 | 7900 |
| 2025-11-13 | 21.29 | $21.07 | 7000 |
| 2025-11-12 | 21.34 | $21.20 | 27200 |
| 2025-11-11 | 21.38 | $21.50 | 900 |
| 2025-11-10 | 21.36 | $21.31 | 1000 |
| 2025-11-07 | 21.38 | $21.27 | 5600 |
| 2025-11-06 | 21.41 | $21.26 | 4400 |
| 2025-11-05 | 21.44 | $21.23 | 2400 |
| 2025-11-04 | 21.49 | $21.37 | 2200 |
| 2025-11-03 | 21.52 | $21.52 | 10500 |
| 2025-10-31 | 21.52 | $21.47 | 2300 |
| 2025-10-30 | 21.52 | $21.35 | 2200 |
| 2025-10-29 | 21.56 | $21.81 | 13000 |
| 2025-10-28 | 21.51 | $21.50 | 14300 |
| 2025-10-27 | 21.51 | $21.66 | 6500 |
| 2025-10-24 | 21.48 | $21.90 | 800 |
| 2025-10-23 | 21.39 | $21.35 | 1600 |
| 2025-10-22 | 21.41 | $21.56 | 4700 |
| 2025-10-21 | 21.38 | $21.95 | 3300 |
| 2025-10-20 | 21.27 | $21.70 | 6400 |
| 2025-10-17 | 21.19 | $21.26 | 4300 |
| 2025-10-16 | 21.20 | $21.27 | 8900 |
| 2025-10-15 | 21.20 | $21.29 | 2400 |
| 2025-10-14 | 21.20 | $21.23 | 4300 |
| 2025-10-13 | 21.22 | $21.29 | 1300 |
| 2025-10-10 | 21.23 | $21.14 | 13100 |
| 2025-10-09 | 21.27 | $21.18 | 24700 |
| 2025-10-08 | 21.31 | $21.19 | 20600 |
| 2025-10-07 | 21.35 | $21.17 | 28400 |
| 2025-10-06 | 21.41 | $21.27 | 39600 |
| 2025-10-03 | 21.46 | $21.42 | 21400 |
| 2025-10-02 | 21.48 | $21.50 | 77600 |
| 2025-10-01 | 21.50 | $21.40 | 8500 |
| 2025-09-30 | 21.53 | $21.22 | 759400 |
| 2025-09-29 | 21.61 | $21.40 | 16300 |
| 2025-09-26 | 21.67 | $21.41 | 31100 |
| 2025-09-25 | 21.73 | $21.47 | 43000 |
| 2025-09-24 | 21.79 | $21.24 | 66100 |
| 2025-09-23 | 21.91 | $21.59 | 26900 |
| 2025-09-22 | 21.98 | $21.90 | 7300 |
| 2025-09-19 | 21.98 | $22.00 | 13000 |
| 2025-09-18 | 21.97 | $22.17 | 4600 |
| 2025-09-17 | 21.93 | $22.25 | 17400 |
| 2025-09-16 | 21.85 | $22.35 | 11400 |
| 2025-09-15 | 21.75 | $22.40 | 9900 |
| 2025-09-12 | 21.61 | $22.41 | 24800 |
| 2025-09-11 | 21.46 | $22.64 | 29800 |
| 2025-09-10 | 21.23 | $22.31 | 7000 |
| 2025-09-09 | 21.03 | $22.05 | 16600 |
| 2025-09-08 | 20.86 | $22.15 | 20400 |
| 2025-09-05 | 20.65 | $22.09 | 31900 |
| 2025-09-04 | 20.41 | $21.73 | 8600 |
| 2025-09-03 | 20.22 | $21.74 | 14500 |
| 2025-09-02 | 20.01 | $21.45 | 43600 |
| 2025-08-29 | 19.82 | $20.72 | 1.6M |
| 2025-08-28 | 19.77 | $20.76 | 102700 |
| 2025-08-27 | 19.70 | $20.51 | 222700 |
| 2025-08-26 | 19.68 | $20.14 | 36100 |
| 2025-08-25 | 19.75 | $19.94 | 168500 |
| 2025-08-22 | 19.88 | $19.68 | 98000 |
| 2025-08-21 | 20.10 | $19.46 | 37700 |
| 2025-08-20 | 20.40 | $19.42 | 71400 |
| 2025-08-19 | 20.77 | $19.94 | 34600 |
| 2025-08-18 | 21.09 | $19.62 | 51400 |
| 2025-08-15 | 21.55 | $19.52 | 85500 |
| 2025-08-14 | 22.10 | $20.13 | 43200 |
| 2025-08-13 | 22.62 | $20.75 | 33900 |
| 2025-08-12 | 23.09 | $20.45 | 51800 |
| 2025-08-11 | 23.71 | $20.71 | 99900 |
| 2025-08-08 | 24.37 | $22.09 | 39700 |
| 2025-08-07 | 24.85 | $23.55 | 66400 |
| 2025-08-06 | 25.10 | $25.13 | 26000 |
| 2025-08-05 | 25.05 | $25.18 | 14600 |
| 2025-08-04 | 24.98 | $25.04 | 46600 |
| 2025-08-01 | 24.92 | $25.52 | 40000 |
| 2025-07-31 | 24.76 | $25.55 | 160800 |
| 2025-07-30 | 24.56 | $24.49 | 18300 |
| 2025-07-29 | 24.55 | $24.45 | 54800 |
| 2025-07-28 | 24.55 | $24.60 | 18600 |
| 2025-07-25 | 24.51 | $24.54 | 13200 |
| 2025-07-24 | 24.48 | $24.40 | 8300 |
| 2025-07-23 | 24.48 | $24.51 | 29600 |
| 2025-07-22 | 24.44 | $24.53 | 20400 |
| 2025-07-21 | 24.40 | $24.54 | 15900 |
| 2025-07-18 | 24.35 | $24.55 | 6300 |
| 2025-07-17 | 24.28 | $24.55 | 30300 |
| 2025-07-16 | 24.21 | $24.45 | 6100 |
| 2025-07-15 | 24.14 | $24.31 | 18700 |
| 2025-07-14 | 24.09 | $24.31 | 17200 |
| 2025-07-11 | 24.03 | $24.28 | 24700 |
| 2025-07-10 | 23.96 | $24.35 | 4100 |
| 2025-07-09 | 23.87 | $24.35 | 9100 |
| 2025-07-08 | 23.77 | $24.08 | 14900 |
| 2025-07-07 | 23.70 | $23.81 | 13200 |
| 2025-07-03 | 23.69 | $23.99 | 20300 |
| 2025-07-02 | 23.63 | $23.61 | 30500 |
| 2025-07-01 | 23.64 | $23.20 | 12800 |
| 2025-06-30 | 23.75 | $23.63 | 69700 |
| 2025-06-27 | 23.78 | $23.80 | 64400 |
| 2025-06-26 | 23.78 | $23.88 | 2700 |
| 2025-06-25 | 23.76 | $23.82 | 12800 |
| 2025-06-24 | 23.75 | $23.70 | 7700 |
| 2025-06-23 | 23.77 | $23.57 | 13500 |
| 2025-06-20 | 23.81 | $23.56 | 26400 |
| 2025-06-18 | 23.87 | $23.50 | 12100 |
| 2025-06-17 | 23.95 | $23.60 | 26600 |
| 2025-06-16 | 24.01 | $23.47 | 20800 |
| 2025-06-13 | 24.12 | $23.76 | 7900 |
| 2025-06-12 | 24.18 | $24.13 | 174300 |
| 2025-06-11 | 24.18 | $24.15 | 61100 |
| 2025-06-10 | 24.16 | $24.11 | 166700 |
| 2025-06-09 | 24.16 | $24.01 | 185500 |
| 2025-06-06 | 24.17 | $24.05 | 125900 |
| 2025-06-05 | 24.17 | $24.10 | 71300 |
| 2025-06-04 | 24.16 | $24.12 | 97900 |
| 2025-06-03 | 24.15 | $24.10 | 47100 |
| 2025-06-02 | 24.14 | $24.10 | 110800 |
| 2025-05-30 | 24.12 | $24.18 | 129200 |
| 2025-05-29 | 24.08 | $24.23 | 46800 |
| 2025-05-28 | 24.03 | $24.13 | 35600 |
| 2025-05-27 | 23.99 | $24.18 | 38300 |
| 2025-05-23 | 23.93 | $24.15 | 252300 |
| 2025-05-22 | 23.86 | $23.89 | 88400 |
| 2025-05-21 | 23.84 | $23.94 | 278400 |
| 2025-05-20 | 23.80 | $23.83 | 14300 |
| 2025-05-19 | 23.78 | $23.84 | 15500 |
| 2025-05-16 | 23.75 | $23.92 | 37900 |
| 2025-05-15 | 23.70 | $23.70 | 14600 |
| 2025-05-14 | 23.69 | $23.66 | 12000 |
| 2025-05-13 | 23.68 | $23.70 | 9300 |
| 2025-05-12 | 23.67 | $23.75 | 22600 |
| 2025-05-09 | 23.64 | $23.65 | 16700 |
| 2025-05-08 | 23.62 | $23.70 | 42000 |
| 2025-05-07 | 23.60 | $23.77 | 59000 |
| 2025-05-06 | 23.55 | $23.86 | 21600 |
| 2025-05-05 | 23.48 | $23.68 | 5300 |
| 2025-05-02 | 23.43 | $23.75 | 46000 |
| 2025-05-01 | 23.36 | $23.60 | 16500 |
| 2025-04-30 | 23.31 | $23.60 | 25900 |
| 2025-04-29 | 23.25 | $23.57 | 16600 |
| 2025-04-28 | 23.19 | $23.65 | 20500 |
| 2025-04-25 | 23.10 | $23.59 | 7700 |
| 2025-04-24 | 23.01 | $23.59 | 35000 |
| 2025-04-23 | 22.91 | $23.54 | 53400 |
| 2025-04-22 | 22.81 | $23.00 | 31600 |
| 2025-04-21 | 22.80 | $22.71 | 16000 |
| 2025-04-17 | 22.86 | $22.76 | 8200 |
| 2025-04-16 | 22.92 | $22.95 | 26900 |
| 2025-04-15 | 22.94 | $22.97 | 37700 |
| 2025-04-14 | 22.97 | $23.09 | 32300 |
| 2025-04-11 | 22.98 | $22.65 | 46000 |
| 2025-04-10 | 23.09 | $22.55 | 68600 |
| 2025-04-09 | 23.23 | $23.06 | 34000 |
| 2025-04-08 | 23.30 | $22.59 | 58200 |
| 2025-04-07 | 23.47 | $22.22 | 48500 |
| 2025-04-04 | 23.75 | $23.32 | 98600 |
| 2025-04-03 | 23.85 | $23.76 | 33200 |
| 2025-04-02 | 23.86 | $23.84 | 23700 |
| 2025-04-01 | 23.86 | $23.92 | 71300 |
| 2025-03-31 | 23.85 | $23.84 | 340400 |
| 2025-03-28 | 23.85 | $23.78 | 243300 |
| 2025-03-27 | 23.86 | $23.89 | 70500 |
| 2025-03-26 | 23.85 | $23.91 | 58700 |
| 2025-03-25 | 23.83 | $23.96 | 29800 |
| 2025-03-24 | 23.81 | $23.87 | 15000 |
| 2025-03-21 | 23.79 | $23.90 | 44900 |
| 2025-03-20 | 23.77 | $23.82 | 12700 |
| 2025-03-19 | 23.76 | $23.75 | 25600 |
| 2025-03-18 | 23.76 | $23.63 | 21700 |
| 2025-03-17 | 23.79 | $23.80 | 27400 |
| 2025-03-14 | 23.79 | $23.70 | 19200 |
| 2025-03-13 | 23.81 | $23.70 | 18000 |
| 2025-03-12 | 23.83 | $23.74 | 20700 |
| 2025-03-11 | 23.85 | $23.70 | 23200 |
| 2025-03-10 | 23.88 | $23.67 | 39600 |
| 2025-03-07 | 23.92 | $23.71 | 32800 |
| 2025-03-06 | 23.95 | $23.80 | 25500 |
| 2025-03-05 | 23.98 | $23.85 | 38200 |
| 2025-03-04 | 23.99 | $23.83 | 27600 |
| 2025-03-03 | 24.01 | $23.85 | 27100 |
| 2025-02-28 | 24.03 | $23.85 | 34700 |
| 2025-02-27 | 24.05 | $24.15 | 29400 |
| 2025-02-26 | 24.02 | $24.10 | 28400 |
| 2025-02-25 | 23.98 | $24.12 | 24700 |
| 2025-02-24 | 23.94 | $23.89 | 21000 |
| 2025-02-21 | 23.93 | $23.94 | 29300 |
| 2025-02-20 | 23.91 | $23.78 | 19900 |
| 2025-02-19 | 23.93 | $23.94 | 19800 |
| 2025-02-18 | 23.91 | $23.90 | 42000 |
| 2025-02-14 | 23.90 | $23.92 | 48100 |
| 2025-02-13 | 23.87 | $23.86 | 38500 |
| 2025-02-12 | 23.86 | $23.79 | 179200 |
| 2025-02-11 | 23.86 | $23.76 | 218500 |
| 2025-02-10 | 23.86 | $23.87 | 134100 |
| 2025-02-07 | 23.84 | $23.80 | 194500 |
| 2025-02-06 | 23.83 | $23.91 | 290100 |
| 2025-02-05 | 23.80 | $23.99 | 95800 |
| 2025-02-04 | 23.74 | $23.87 | 28200 |
| 2025-02-03 | 23.70 | $23.87 | 26000 |
| 2025-01-31 | 23.65 | $23.91 | 127300 |
| 2025-01-30 | 23.58 | $23.88 | 36500 |
| 2025-01-29 | 23.51 | $23.80 | 79600 |
| 2025-01-28 | 23.44 | $23.72 | 44300 |
| 2025-01-27 | 23.38 | $23.64 | 19900 |
| 2025-01-24 | 23.32 | $23.52 | 21400 |
| 2025-01-23 | 23.28 | $23.45 | 80800 |
| 2025-01-22 | 23.25 | $23.48 | 21300 |
| 2025-01-21 | 23.21 | $23.58 | 103300 |
| 2025-01-17 | 23.15 | $23.40 | 36000 |
| 2025-01-16 | 23.11 | $23.25 | 22400 |
| 2025-01-15 | 23.09 | $23.30 | 46500 |
| 2025-01-14 | 23.07 | $22.87 | 19900 |
| 2025-01-13 | 23.13 | $22.81 | 52700 |
| 2025-01-10 | 23.22 | $22.85 | 56400 |
| 2025-01-08 | 23.31 | $23.25 | 35700 |
| 2025-01-07 | 23.33 | $23.50 | 64300 |
| 2025-01-06 | 23.31 | $23.70 | 42700 |
| 2025-01-03 | 23.24 | $23.67 | 38400 |
| 2025-01-02 | 23.16 | $23.50 | 59300 |
| 2024-12-31 | 23.11 | $23.12 | 273200 |
| 2024-12-30 | 23.14 | $23.02 | 40300 |
| 2024-12-27 | 23.19 | $22.87 | 42100 |
| 2024-12-26 | 23.28 | $23.02 | 61300 |
| 2024-12-24 | 23.35 | $23.10 | 77800 |
| 2024-12-23 | 23.42 | $23.30 | 14700 |
| 2024-12-20 | 23.46 | $23.37 | 57400 |
| 2024-12-19 | 23.49 | $23.33 | 37800 |
| 2024-12-18 | 23.54 | $23.30 | 28700 |
| 2024-12-17 | 23.60 | $23.58 | 136200 |
| 2024-12-16 | 23.61 | $23.47 | 60200 |
| 2024-12-13 | 23.64 | $23.48 | 39500 |
| 2024-12-12 | 23.68 | $23.56 | 85800 |
| 2024-12-11 | 23.71 | $23.64 | 39100 |
| 2024-12-10 | 23.73 | $23.63 | 30400 |
| 2024-12-09 | 23.76 | $23.67 | 22000 |
| 2024-12-06 | 23.78 | $23.67 | 14600 |
| 2024-12-05 | 23.80 | $23.81 | 38600 |
| 2024-12-04 | 23.79 | $23.83 | 12500 |
| 2024-12-03 | 23.78 | $23.73 | 30400 |
| 2024-12-02 | 23.80 | $23.62 | 220600 |
| 2024-11-29 | 23.83 | $23.43 | 192200 |
| 2024-11-27 | 23.91 | $23.95 | 102700 |
| 2024-11-26 | 23.90 | $23.83 | 44500 |
| 2024-11-25 | 23.90 | $23.82 | 17300 |
| 2024-11-22 | 23.91 | $23.84 | 18000 |
| 2024-11-21 | 23.92 | $23.76 | 48500 |
| 2024-11-20 | 23.94 | $23.72 | 38300 |
| 2024-11-19 | 23.98 | $23.83 | 23300 |
| 2024-11-18 | 24.00 | $24.01 | 29200 |
| 2024-11-15 | 23.98 | $24.10 | 156600 |
| 2024-11-14 | 23.94 | $23.90 | 88000 |
| 2024-11-13 | 23.93 | $24.00 | 110500 |
| 2024-11-12 | 23.90 | $23.97 | 107000 |
| 2024-11-11 | 23.88 | $24.15 | 42800 |
| 2024-11-08 | 23.80 | $24.10 | 79900 |
| 2024-11-07 | 23.73 | $23.89 | 50000 |
| 2024-11-06 | 23.69 | $23.72 | 92300 |
| 2024-11-05 | 23.68 | $23.70 | 25100 |
| 2024-11-04 | 23.67 | $23.65 | 18900 |
| 2024-11-01 | 23.67 | $23.53 | 22300 |
| 2024-10-31 | 23.70 | $23.47 | 150400 |
| 2024-10-30 | 23.74 | $23.59 | 27400 |
| 2024-10-29 | 23.76 | $23.63 | 18100 |
| 2024-10-28 | 23.78 | $23.61 | 17700 |
| 2024-10-25 | 23.81 | $23.64 | 12000 |
| 2024-10-24 | 23.83 | $23.64 | 29100 |
| 2024-10-23 | 23.85 | $23.60 | 42300 |
| 2024-10-22 | 23.88 | $23.75 | 49500 |
| 2024-10-21 | 23.89 | $23.64 | 60600 |
| 2024-10-18 | 23.92 | $23.85 | 43200 |
| 2024-10-17 | 23.91 | $23.79 | 21400 |
| 2024-10-16 | 23.92 | $23.89 | 21300 |
| 2024-10-15 | 23.89 | $23.78 | 29800 |
| 2024-10-14 | 23.89 | $23.79 | 34500 |
| 2024-10-11 | 23.88 | $23.84 | 24500 |
| 2024-10-10 | 23.86 | $23.78 | 20500 |
| 2024-10-09 | 23.85 | $23.73 | 40800 |
| 2024-10-08 | 23.84 | $23.76 | 18700 |
| 2024-10-07 | 23.83 | $23.78 | 25700 |
| 2024-10-04 | 23.80 | $23.87 | 39700 |
| 2024-10-03 | 23.76 | $23.89 | 34100 |
| 2024-10-02 | 23.70 | $23.80 | 27500 |
| 2024-10-01 | 23.64 | $23.76 | 51500 |
| 2024-09-30 | 23.59 | $23.52 | 166500 |
| 2024-09-27 | 23.57 | $23.48 | 67800 |
| 2024-09-26 | 23.56 | $23.66 | 54400 |
| 2024-09-25 | 23.51 | $23.65 | 192200 |
| 2024-09-24 | 23.45 | $23.35 | 34400 |
| 2024-09-23 | 23.44 | $23.45 | 61700 |
| 2024-09-20 | 23.41 | $23.72 | 35200 |
| 2024-09-19 | 23.32 | $23.63 | 43200 |
| 2024-09-18 | 23.23 | $23.36 | 21900 |
| 2024-09-17 | 23.18 | $23.29 | 50100 |
| 2024-09-16 | 23.13 | $23.20 | 58800 |
| 2024-09-13 | 23.10 | $23.16 | 40600 |
| 2024-09-12 | 23.07 | $23.11 | 20600 |
| 2024-09-11 | 23.04 | $23.09 | 29900 |
| 2024-09-10 | 23.01 | $23.13 | 36100 |
| 2024-09-09 | 22.97 | $23.04 | 32400 |
| 2024-09-06 | 22.94 | $22.93 | 27400 |
| 2024-09-05 | 22.93 | $23.04 | 28700 |
| 2024-09-04 | 22.89 | $23.00 | 72000 |
| 2024-09-03 | 22.85 | $22.65 | 26400 |
| 2024-08-30 | 22.88 | $22.59 | 36300 |
| 2024-08-29 | 22.92 | $22.98 | 316900 |
| 2024-08-28 | 22.89 | $23.10 | 35500 |
| 2024-08-27 | 22.83 | $23.04 | 29200 |
| 2024-08-26 | 22.77 | $23.04 | 32200 |
| 2024-08-23 | 22.70 | $23.03 | 64200 |
| 2024-08-22 | 22.62 | $22.96 | 115700 |
| 2024-08-21 | 22.55 | $22.88 | 66400 |
| 2024-08-20 | 22.47 | $22.66 | 25100 |
| 2024-08-19 | 22.43 | $22.61 | 26200 |
| 2024-08-16 | 22.40 | $22.49 | 24700 |
| 2024-08-15 | 22.39 | $22.43 | 17400 |
| 2024-08-14 | 22.38 | $22.42 | 42800 |
| 2024-08-13 | 22.38 | $22.33 | 22200 |
| 2024-08-12 | 22.40 | $22.28 | 32400 |
| 2024-08-09 | 22.43 | $22.47 | 38900 |
| 2024-08-08 | 22.43 | $22.41 | 44200 |
| 2024-08-07 | 22.44 | $22.35 | 29800 |
| 2024-08-06 | 22.47 | $22.38 | 45900 |
| 2024-08-05 | 22.49 | $22.25 | 41500 |
| 2024-08-02 | 22.54 | $22.46 | 45800 |
| 2024-08-01 | 22.56 | $22.34 | 67400 |
| 2024-07-31 | 22.61 | $21.93 | 140800 |
| 2024-07-30 | 22.75 | $22.50 | 38300 |
| 2024-07-29 | 22.79 | $22.60 | 7600 |
| 2024-07-26 | 22.81 | $22.72 | 11700 |
| 2024-07-25 | 22.82 | $22.58 | 13300 |
| 2024-07-24 | 22.85 | $22.41 | 23000 |
| 2024-07-23 | 22.93 | $22.57 | 14100 |
| 2024-07-22 | 22.98 | $22.81 | 7000 |
| 2024-07-19 | 22.99 | $22.83 | 13900 |
| 2024-07-18 | 22.99 | $22.95 | 14600 |
| 2024-07-17 | 22.97 | $23.02 | 71500 |
| 2024-07-16 | 22.93 | $22.81 | 11600 |
| 2024-07-15 | 22.92 | $22.78 | 19700 |
| 2024-07-12 | 22.92 | $22.79 | 88600 |
| 2024-07-11 | 22.91 | $23.04 | 26900 |
| 2024-07-10 | 22.85 | $22.89 | 40900 |
| 2024-07-09 | 22.81 | $22.75 | 25800 |
| 2024-07-08 | 22.79 | $22.72 | 43300 |
| 2024-07-05 | 22.77 | $22.65 | 14200 |
| 2024-07-03 | 22.76 | $22.60 | 34900 |
| 2024-07-02 | 22.76 | $22.52 | 33100 |
| 2024-07-01 | 22.77 | $22.35 | 29600 |
| 2024-06-28 | 22.82 | $22.35 | 60900 |
| 2024-06-27 | 22.87 | $22.52 | 23300 |
| 2024-06-26 | 22.89 | $22.37 | 16200 |
| 2024-06-25 | 22.95 | $22.35 | 67100 |
| 2024-06-24 | 23.02 | $22.24 | 75000 |
| 2024-06-21 | 23.11 | $22.22 | 49500 |
| 2024-06-20 | 23.23 | $22.50 | 73800 |
| 2024-06-18 | 23.29 | $22.60 | 62200 |
| 2024-06-17 | 23.35 | $22.68 | 202800 |
| 2024-06-14 | 23.39 | $22.90 | 36100 |
| 2024-06-13 | 23.38 | $23.11 | 65500 |
| 2024-06-12 | 23.33 | $23.11 | 69100 |
| 2024-06-11 | 23.25 | $22.83 | 58500 |
| 2024-06-10 | 23.23 | $22.93 | 62500 |
| 2024-06-07 | 23.16 | $23.05 | 45100 |
| 2024-06-06 | 23.06 | $23.33 | 50000 |
| 2024-06-05 | 22.88 | $23.44 | 132000 |
| 2024-06-04 | 22.63 | $23.44 | 233100 |
| 2024-06-03 | 22.34 | $23.22 | 221700 |
| 2024-05-31 | 22.05 | $23.05 | 240800 |
| 2024-05-30 | 21.74 | $23.25 | 176900 |
| 2024-05-29 | 21.33 | $23.33 | 217100 |
| 2024-05-28 | 20.83 | $23.50 | 1.3M |
| 2024-05-24 | 20.22 | $19.93 | 13800 |
| 2024-05-23 | 20.26 | $19.73 | 45200 |
| 2024-05-22 | 20.35 | $20.34 | 20000 |
| 2024-05-21 | 20.32 | $20.33 | 24800 |
| 2024-05-20 | 20.29 | $20.32 | 17900 |
| 2024-05-17 | 20.26 | $20.57 | 24300 |
| 2024-05-16 | 20.16 | $20.44 | 31200 |
| 2024-05-15 | 20.08 | $20.80 | 27400 |
| 2024-05-14 | 19.90 | $20.45 | 29400 |
| 2024-05-13 | 19.77 | $20.61 | 35600 |
| 2024-05-10 | 19.59 | $20.16 | 93400 |
| 2024-05-09 | 19.47 | $19.99 | 175600 |
| 2024-05-08 | 19.36 | $19.19 | 78100 |
| 2024-05-07 | 19.41 | $19.73 | 20500 |
| 2024-05-06 | 19.35 | $19.89 | 24600 |
| 2024-05-03 | 19.25 | $19.84 | 16800 |
| 2024-05-02 | 19.15 | $19.50 | 12800 |
| 2024-05-01 | 19.10 | $19.20 | 27700 |
| 2024-04-30 | 19.12 | $19.26 | 29300 |
| 2024-04-29 | 19.12 | $19.21 | 15000 |
| 2024-04-26 | 19.13 | $19.05 | 26500 |
| 2024-04-25 | 19.18 | $19.02 | 40000 |
| 2024-04-24 | 19.25 | $19.36 | 9400 |
| 2024-04-23 | 19.25 | $19.48 | 23600 |
| 2024-04-22 | 19.24 | $19.21 | 8900 |
| 2024-04-19 | 19.28 | $19.39 | 39100 |
| 2024-04-18 | 19.29 | $19.16 | 21900 |
| 2024-04-17 | 19.36 | $19.25 | 34900 |
| 2024-04-16 | 19.41 | $19.16 | 54600 |
| 2024-04-15 | 19.50 | $19.16 | 70100 |
| 2024-04-12 | 19.60 | $19.47 | 15100 |
| 2024-04-11 | 19.66 | $19.44 | 23000 |
| 2024-04-10 | 19.73 | $19.57 | 32700 |
| 2024-04-09 | 19.79 | $19.68 | 16200 |
| 2024-04-08 | 19.83 | $19.69 | 6200 |
| 2024-04-05 | 19.88 | $19.74 | 11200 |
| 2024-04-04 | 19.93 | $19.84 | 31900 |
| 2024-04-03 | 19.96 | $19.86 | 18900 |
| 2024-04-02 | 20.00 | $19.80 | 28600 |
| 2024-04-01 | 20.06 | $19.90 | 118100 |
| 2024-03-28 | 20.10 | $19.32 | 171900 |
| 2024-03-27 | 20.28 | $20.09 | 13800 |
| 2024-03-26 | 20.32 | $20.07 | 28300 |
| 2024-03-25 | 20.38 | $20.10 | 22300 |
| 2024-03-22 | 20.43 | $20.24 | 31400 |
| 2024-03-21 | 20.46 | $20.46 | 70800 |
| 2024-03-20 | 20.46 | $20.48 | 26700 |
| 2024-03-19 | 20.44 | $20.47 | 22800 |
| 2024-03-18 | 20.43 | $20.39 | 21000 |
| 2024-03-15 | 20.43 | $20.39 | 20300 |
| 2024-03-14 | 20.43 | $20.35 | 18800 |
| 2024-03-13 | 20.44 | $20.43 | 24700 |
| 2024-03-12 | 20.43 | $20.24 | 19000 |
| 2024-03-11 | 20.47 | $20.10 | 16000 |
| 2024-03-08 | 20.53 | $20.52 | 23000 |
| 2024-03-07 | 20.52 | $20.59 | 22900 |
| 2024-03-06 | 20.49 | $20.57 | 31600 |
| 2024-03-05 | 20.45 | $20.57 | 27500 |
| 2024-03-04 | 20.42 | $20.45 | 27500 |
| 2024-03-01 | 20.40 | $20.69 | 36500 |
| 2024-02-29 | 20.32 | $20.73 | 80600 |
| 2024-02-28 | 20.23 | $20.35 | 17200 |
| 2024-02-27 | 20.19 | $20.42 | 11900 |
| 2024-02-26 | 20.14 | $20.20 | 29100 |
| 2024-02-23 | 20.13 | $20.00 | 35300 |
| 2024-02-22 | 20.16 | $19.61 | 24700 |
| 2024-02-21 | 20.27 | $19.52 | 21200 |
| 2024-02-20 | 20.42 | $19.32 | 80600 |
| 2024-02-16 | 20.64 | $19.80 | 69500 |
| 2024-02-15 | 20.79 | $20.94 | 20700 |
| 2024-02-14 | 20.72 | $20.70 | 19000 |
| 2024-02-13 | 20.68 | $20.30 | 25000 |
| 2024-02-12 | 20.73 | $20.80 | 27500 |
| 2024-02-09 | 20.67 | $20.67 | 26600 |
| 2024-02-08 | 20.63 | $20.59 | 32400 |
| 2024-02-07 | 20.60 | $20.50 | 28100 |
| 2024-02-06 | 20.58 | $20.18 | 19500 |
| 2024-02-05 | 20.63 | $19.86 | 19900 |
| 2024-02-02 | 20.74 | $20.78 | 18300 |
| 2024-02-01 | 20.68 | $21.12 | 41100 |
| 2024-01-31 | 20.54 | $20.86 | 94100 |
| 2024-01-30 | 20.42 | $20.91 | 67000 |
| 2024-01-29 | 20.27 | $20.67 | 37500 |
| 2024-01-26 | 20.15 | $20.27 | 47600 |
| 2024-01-25 | 20.08 | $20.24 | 30900 |
| 2024-01-24 | 20.02 | $19.87 | 12700 |
| 2024-01-23 | 20.02 | $19.89 | 21900 |
| 2024-01-22 | 20.01 | $19.99 | 74300 |
| 2024-01-19 | 19.98 | $19.91 | 19100 |
| 2024-01-18 | 19.96 | $19.57 | 36100 |
| 2024-01-17 | 20.00 | $19.88 | 49400 |
| 2024-01-16 | 19.99 | $20.25 | 41200 |
| 2024-01-12 | 19.89 | $20.13 | 17400 |
| 2024-01-11 | 19.80 | $19.92 | 21400 |
| 2024-01-10 | 19.74 | $19.87 | 19600 |
| 2024-01-09 | 19.67 | $19.78 | 22600 |
| 2024-01-08 | 19.62 | $19.73 | 28600 |
| 2024-01-05 | 19.56 | $19.52 | 29000 |
| 2024-01-04 | 19.54 | $19.41 | 23100 |
| 2024-01-03 | 19.53 | $19.25 | 37400 |
| 2024-01-02 | 19.56 | $19.45 | 29700 |
| 2023-12-29 | 19.55 | $19.45 | 75900 |
| 2023-12-28 | 19.53 | $19.27 | 32000 |
| 2023-12-27 | 19.55 | $19.52 | 27600 |
| 2023-12-26 | 19.51 | $19.30 | 60600 |
| 2023-12-22 | 19.52 | $19.46 | 19200 |
| 2023-12-21 | 19.49 | $19.47 | 28400 |
| 2023-12-20 | 19.44 | $19.42 | 64500 |
| 2023-12-19 | 19.40 | $19.15 | 72700 |
| 2023-12-18 | 19.41 | $19.13 | 84100 |
| 2023-12-15 | 19.42 | $19.27 | 19700 |
| 2023-12-14 | 19.40 | $19.43 | 76400 |
| 2023-12-13 | 19.35 | $19.21 | 60400 |
| 2023-12-12 | 19.32 | $19.10 | 32600 |
| 2023-12-11 | 19.32 | $19.11 | 30700 |
| 2023-12-08 | 19.30 | $19.26 | 96600 |
| 2023-12-07 | 19.25 | $19.10 | 18200 |
| 2023-12-06 | 19.23 | $19.12 | 29900 |
| 2023-12-05 | 19.19 | $19.22 | 53600 |
| 2023-12-04 | 19.12 | $19.34 | 45600 |
| 2023-12-01 | 19.01 | $19.54 | 55900 |
| 2023-11-30 | 18.84 | $19.39 | 110700 |
| 2023-11-29 | 18.67 | $18.88 | 30100 |
| 2023-11-28 | 18.58 | $18.86 | 71200 |
| 2023-11-27 | 18.47 | $18.75 | 39600 |
| 2023-11-24 | 18.37 | $18.48 | 5100 |
| 2023-11-22 | 18.31 | $18.38 | 37000 |
| 2023-11-21 | 18.26 | $18.48 | 21900 |
| 2023-11-20 | 18.17 | $18.42 | 21400 |
| 2023-11-17 | 18.09 | $18.60 | 81600 |
| 2023-11-16 | 17.95 | $18.43 | 41400 |
| 2023-11-15 | 17.82 | $18.35 | 43000 |
| 2023-11-14 | 17.69 | $18.54 | 80400 |
| 2023-11-13 | 17.49 | $17.94 | 34700 |
| 2023-11-10 | 17.40 | $17.75 | 4100 |
| 2023-11-09 | 17.32 | $17.42 | 16000 |
| 2023-11-08 | 17.30 | $17.74 | 8500 |
| 2023-11-07 | 17.22 | $17.59 | 14300 |
| 2023-11-06 | 17.15 | $17.90 | 25300 |
| 2023-11-03 | 17.00 | $18.38 | 34500 |
| 2023-11-02 | 16.74 | $17.94 | 26200 |
| 2023-11-01 | 16.52 | $17.15 | 27300 |
| 2023-10-31 | 16.44 | $16.50 | 33500 |
| 2023-10-30 | 16.48 | $16.40 | 34800 |
| 2023-10-27 | 16.56 | $16.00 | 25800 |
| 2023-10-26 | 16.73 | $16.30 | 17000 |
| 2023-10-25 | 16.88 | $16.89 | 9200 |
| 2023-10-24 | 16.92 | $17.26 | 15400 |
| 2023-10-23 | 16.90 | $16.21 | 40500 |
| 2023-10-20 | 17.09 | $16.36 | 23800 |
| 2023-10-19 | 17.29 | $16.77 | 16600 |
| 2023-10-18 | 17.43 | $17.31 | 31000 |
| 2023-10-17 | 17.49 | $17.35 | 21900 |
| 2023-10-16 | 17.54 | $17.56 | 52300 |
| 2023-10-13 | 17.56 | $17.41 | 16100 |
| 2023-10-12 | 17.62 | $17.60 | 35800 |
| 2023-10-11 | 17.65 | $16.86 | 103200 |
| 2023-10-10 | 17.84 | $17.76 | 20300 |
| 2023-10-09 | 17.88 | $17.81 | 7800 |
| 2023-10-06 | 17.90 | $17.60 | 60100 |
| 2023-10-05 | 17.98 | $17.70 | 58700 |
| 2023-10-04 | 18.05 | $17.80 | 40800 |
| 2023-10-03 | 18.11 | $17.80 | 94600 |
| 2023-10-02 | 18.18 | $18.09 | 5900 |
| 2023-09-29 | 18.21 | $18.15 | 111200 |
| 2023-09-28 | 18.22 | $18.16 | 20700 |
| 2023-09-27 | 18.23 | $17.65 | 40300 |
| 2023-09-26 | 18.35 | $17.66 | 29400 |
| 2023-09-25 | 18.49 | $18.04 | 27200 |
| 2023-09-22 | 18.57 | $18.16 | 10500 |
| 2023-09-21 | 18.63 | $18.27 | 21000 |
| 2023-09-20 | 18.68 | $18.50 | 33700 |
| 2023-09-19 | 18.69 | $18.63 | 14000 |
| 2023-09-18 | 18.68 | $18.69 | 6600 |
| 2023-09-15 | 18.64 | $18.64 | 13900 |
| 2023-09-14 | 18.61 | $18.40 | 8100 |
| 2023-09-13 | 18.63 | $18.32 | 16000 |
| 2023-09-12 | 18.66 | $18.22 | 42200 |
| 2023-09-11 | 18.71 | $18.29 | 14600 |
| 2023-09-08 | 18.76 | $18.30 | 10100 |
| 2023-09-07 | 18.81 | $18.30 | 186600 |
| 2023-09-06 | 18.87 | $18.34 | 61300 |
| 2023-09-05 | 18.92 | $18.45 | 68100 |
| 2023-09-01 | 18.96 | $18.90 | 39200 |
| 2023-08-31 | 18.90 | $19.07 | 263500 |
| 2023-08-30 | 18.79 | $18.57 | 80100 |
| 2023-08-29 | 18.77 | $18.96 | 23000 |
| 2023-08-28 | 18.66 | $18.70 | 112000 |
| 2023-08-25 | 18.59 | $18.75 | 35500 |
| 2023-08-24 | 18.49 | $18.58 | 16000 |
| 2023-08-23 | 18.41 | $18.35 | 43600 |
| 2023-08-22 | 18.35 | $17.81 | 39100 |
| 2023-08-21 | 18.40 | $18.45 | 18300 |
| 2023-08-18 | 18.32 | $18.17 | 12000 |
| 2023-08-17 | 18.28 | $18.17 | 23300 |
| 2023-08-16 | 18.23 | $18.26 | 29800 |
| 2023-08-15 | 18.16 | $18.37 | 10400 |
| 2023-08-14 | 18.04 | $18.52 | 15600 |
| 2023-08-11 | 17.87 | $18.54 | 37200 |
| 2023-08-10 | 17.66 | $18.43 | 63800 |
| 2023-08-09 | 17.44 | $18.57 | 17200 |
| 2023-08-08 | 17.15 | $18.79 | 75800 |
| 2023-08-07 | 16.77 | $17.83 | 74100 |
| 2023-08-04 | 16.53 | $17.60 | 193800 |
| 2023-08-03 | 16.29 | $16.16 | 17300 |
| 2023-08-02 | 16.33 | $16.18 | 25700 |
| 2023-08-01 | 16.36 | $16.18 | 20600 |
| 2023-07-31 | 16.40 | $16.39 | 46300 |
| 2023-07-28 | 16.41 | $15.86 | 55400 |
| 2023-07-27 | 16.52 | $16.33 | 25700 |
| 2023-07-26 | 16.56 | $16.43 | 27900 |
| 2023-07-25 | 16.57 | $16.39 | 19300 |
| 2023-07-24 | 16.60 | $16.44 | 12500 |
| 2023-07-21 | 16.62 | $16.44 | 28400 |
| 2023-07-20 | 16.65 | $16.43 | 43600 |
| 2023-07-19 | 16.68 | $16.39 | 24000 |
| 2023-07-18 | 16.72 | $16.36 | 47000 |
| 2023-07-17 | 16.78 | $16.54 | 22100 |
| 2023-07-14 | 16.80 | $16.80 | 32300 |
| 2023-07-13 | 16.78 | $17.11 | 154700 |
| 2023-07-12 | 16.68 | $16.96 | 39900 |
| 2023-07-11 | 16.60 | $16.85 | 13000 |
| 2023-07-10 | 16.52 | $16.71 | 44100 |
| 2023-07-07 | 16.46 | $16.61 | 36100 |
| 2023-07-06 | 16.42 | $16.54 | 31800 |
| 2023-07-05 | 16.38 | $16.65 | 75200 |
| 2023-07-03 | 16.31 | $16.76 | 13500 |
| 2023-06-30 | 16.20 | $16.75 | 121300 |
| 2023-06-29 | 16.08 | $16.62 | 21400 |
| 2023-06-28 | 15.97 | $16.58 | 38600 |
| 2023-06-27 | 15.84 | $16.11 | 229500 |
| 2023-06-26 | 15.80 | $15.88 | 45700 |
| 2023-06-23 | 15.80 | $15.60 | 36900 |
| 2023-06-22 | 15.86 | $15.33 | 51400 |
| 2023-06-21 | 15.99 | $15.39 | 33800 |
| 2023-06-20 | 16.12 | $15.13 | 46000 |
| 2023-06-16 | 16.34 | $15.61 | 100400 |
| 2023-06-15 | 16.48 | $16.09 | 146400 |
| 2023-06-14 | 16.55 | $16.13 | 108300 |
| 2023-06-13 | 16.61 | $16.24 | 24100 |
| 2023-06-12 | 16.67 | $16.37 | 43300 |
| 2023-06-09 | 16.70 | $16.62 | 21100 |
| 2023-06-08 | 16.68 | $16.74 | 16400 |
| 2023-06-07 | 16.64 | $16.90 | 14700 |
| 2023-06-06 | 16.55 | $17.06 | 73200 |
| 2023-06-05 | 16.41 | $17.32 | 44400 |
| 2023-06-02 | 16.20 | $17.44 | 75200 |
| 2023-06-01 | 15.92 | $16.91 | 44400 |
| 2023-05-31 | 15.72 | $16.31 | 134000 |
| 2023-05-30 | 15.60 | $16.08 | 74000 |
| 2023-05-26 | 15.52 | $16.26 | 36600 |
| 2023-05-25 | 15.38 | $16.08 | 117700 |
| 2023-05-24 | 15.27 | $16.22 | 47700 |
| 2023-05-23 | 15.10 | $16.25 | 49100 |
| 2023-05-22 | 14.91 | $16.12 | 46000 |
| 2023-05-19 | 14.72 | $16.36 | 95600 |
| 2023-05-18 | 14.45 | $15.44 | 212700 |
| 2023-05-17 | 14.33 | $14.85 | 50400 |
| 2023-05-16 | 14.32 | $13.70 | 71400 |
| 2023-05-15 | 14.57 | $14.13 | 122400 |
| 2023-05-12 | 14.76 | $14.24 | 40100 |
| 2023-05-11 | 14.97 | $14.54 | 29900 |
| 2023-05-10 | 15.15 | $14.96 | 34600 |
| 2023-05-09 | 15.28 | $14.23 | 47600 |
| 2023-05-08 | 15.59 | $14.95 | 50200 |
| 2023-05-05 | 15.79 | $15.00 | 202600 |
| 2023-05-04 | 16.03 | $15.11 | 64900 |
| 2023-05-03 | 16.28 | $15.41 | 33400 |
| 2023-05-02 | 16.51 | $16.29 | 25500 |
| 2023-05-01 | 16.59 | $16.50 | 26600 |
| 2023-04-28 | 16.65 | $16.79 | 85000 |
| 2023-04-27 | 16.65 | $16.83 | 20900 |
| 2023-04-26 | 16.65 | $16.62 | 32500 |
| 2023-04-25 | 16.69 | $16.57 | 50600 |
| 2023-04-24 | 16.76 | $16.74 | 55100 |
| 2023-04-21 | 16.80 | $16.81 | 29600 |
| 2023-04-20 | 16.83 | $16.60 | 23800 |
| 2023-04-19 | 16.92 | $17.03 | 38400 |
| 2023-04-18 | 16.93 | $16.86 | 21500 |
| 2023-04-17 | 16.98 | $16.76 | 28000 |
| 2023-04-14 | 17.06 | $16.75 | 16400 |
| 2023-04-13 | 17.15 | $16.88 | 36500 |
| 2023-04-12 | 17.24 | $16.42 | 52900 |
| 2023-04-11 | 17.44 | $16.93 | 49700 |
| 2023-04-10 | 17.56 | $16.85 | 45100 |
| 2023-04-06 | 17.72 | $16.98 | 122000 |
| 2023-04-05 | 17.88 | $17.27 | 56900 |
| 2023-04-04 | 18.00 | $18.00 | 61300 |
| 2023-04-03 | 17.99 | $18.74 | 110200 |
| 2023-03-31 | 17.82 | $19.21 | 227700 |
| 2023-03-30 | 17.53 | $18.61 | 45200 |
| 2023-03-29 | 17.31 | $18.70 | 143400 |
| 2023-03-28 | 17.05 | $17.93 | 43500 |
| 2023-03-27 | 16.90 | $17.54 | 45100 |
| 2023-03-24 | 16.81 | $16.61 | 58600 |
| 2023-03-23 | 16.91 | $17.05 | 27100 |
| 2023-03-22 | 16.94 | $17.00 | 32600 |
| 2023-03-21 | 16.98 | $16.61 | 29600 |
| 2023-03-20 | 17.11 | $16.40 | 35900 |
| 2023-03-17 | 17.31 | $16.88 | 31600 |
| 2023-03-16 | 17.45 | $17.94 | 41500 |
| 2023-03-15 | 17.38 | $16.39 | 58000 |
| 2023-03-14 | 17.64 | $16.99 | 20300 |
| 2023-03-13 | 17.81 | $16.50 | 68900 |
| 2023-03-10 | 18.11 | $17.87 | 46700 |
| 2023-03-09 | 18.17 | $18.15 | 57000 |
| 2023-03-08 | 18.19 | $18.31 | 23400 |
| 2023-03-07 | 18.17 | $18.18 | 25600 |
| 2023-03-06 | 18.18 | $18.36 | 25100 |
| 2023-03-03 | 18.15 | $18.20 | 30100 |
| 2023-03-02 | 18.15 | $18.00 | 22800 |
| 2023-03-01 | 18.20 | $18.00 | 17800 |
| 2023-02-28 | 18.25 | $18.11 | 63700 |
| 2023-02-27 | 18.29 | $17.92 | 27400 |
| 2023-02-24 | 18.38 | $18.48 | 25900 |
| 2023-02-23 | 18.36 | $18.51 | 32800 |
| 2023-02-22 | 18.33 | $17.89 | 30600 |
| 2023-02-21 | 18.43 | $17.65 | 48600 |
| 2023-02-17 | 18.60 | $18.35 | 63100 |
| 2023-02-16 | 18.64 | $18.12 | 24800 |
| 2023-02-15 | 18.74 | $18.35 | 21200 |
| 2023-02-14 | 18.81 | $18.29 | 37400 |
| 2023-02-13 | 18.90 | $18.10 | 74000 |
| 2023-02-10 | 19.04 | $18.19 | 58100 |
| 2023-02-09 | 19.18 | $18.32 | 33300 |
| 2023-02-08 | 19.32 | $18.81 | 52500 |
| 2023-02-07 | 19.37 | $18.87 | 88200 |
| 2023-02-06 | 19.42 | $18.78 | 51000 |
| 2023-02-03 | 19.49 | $19.60 | 53700 |
| 2023-02-02 | 19.40 | $20.09 | 61600 |
| 2023-02-01 | 19.18 | $19.76 | 33300 |
| 2023-01-31 | 18.99 | $19.78 | 74800 |
| 2023-01-30 | 18.77 | $18.91 | 40000 |
| 2023-01-27 | 18.70 | $18.27 | 40800 |
| 2023-01-26 | 18.74 | $18.39 | 118800 |
| 2023-01-25 | 18.76 | $18.42 | 93900 |
| 2023-01-24 | 18.78 | $18.53 | 88900 |
| 2023-01-23 | 18.77 | $18.65 | 115300 |
| 2023-01-20 | 18.74 | $18.78 | 70000 |
| 2023-01-19 | 18.67 | $19.56 | 81000 |
| 2023-01-18 | 18.42 | $19.69 | 166700 |
| 2023-01-17 | 18.09 | $19.10 | 54000 |
| 2023-01-13 | 17.84 | $18.44 | 92100 |
| 2023-01-12 | 17.69 | $18.28 | 147300 |
| 2023-01-11 | 17.55 | $18.58 | 198300 |
| 2023-01-10 | 17.32 | $19.12 | 62100 |
| 2023-01-09 | 16.94 | $18.89 | 58300 |
| 2023-01-06 | 16.54 | $18.37 | 65000 |
| 2023-01-05 | 16.20 | $17.49 | 90000 |
| 2023-01-04 | 15.98 | $17.24 | 68400 |
| 2023-01-03 | 15.79 | $16.74 | 70100 |
| 2022-12-30 | 15.68 | $15.97 | 77800 |
| 2022-12-29 | 15.72 | $15.85 | 92100 |
| 2022-12-28 | 15.79 | $15.65 | 66200 |
| 2022-12-27 | 15.92 | $16.00 | 60700 |
| 2022-12-23 | 16.01 | $15.84 | 100500 |
| 2022-12-22 | 16.14 | $15.74 | 102800 |
| 2022-12-21 | 16.33 | $16.10 | 60100 |
| 2022-12-20 | 16.47 | $16.06 | 67100 |
| 2022-12-19 | 16.65 | $16.37 | 62200 |
| 2022-12-16 | 16.80 | $16.96 | 70900 |
| 2022-12-15 | 16.85 | $16.68 | 128300 |
| 2022-12-14 | 16.98 | $16.93 | 104400 |
| 2022-12-13 | 17.07 | $16.75 | 69500 |
| 2022-12-12 | 17.23 | $16.31 | 84200 |
| 2022-12-09 | 17.50 | $16.63 | 139400 |
| 2022-12-08 | 17.75 | $17.08 | 52500 |
| 2022-12-07 | 17.96 | $17.60 | 47800 |
| 2022-12-06 | 18.09 | $17.66 | 71000 |
| 2022-12-05 | 18.23 | $17.88 | 75500 |
| 2022-12-02 | 18.35 | $18.46 | 80800 |
| 2022-12-01 | 18.36 | $18.54 | 87500 |
| 2022-11-30 | 18.37 | $18.19 | 79400 |
| 2022-11-29 | 18.45 | $17.87 | 99500 |
| 2022-11-28 | 18.62 | $18.25 | 81400 |
| 2022-11-25 | 18.73 | $18.70 | 22000 |
| 2022-11-23 | 18.77 | $18.66 | 45200 |
| 2022-11-22 | 18.83 | $18.50 | 41400 |
| 2022-11-21 | 18.93 | $18.78 | 43800 |
| 2022-11-18 | 18.99 | $18.90 | 13500 |
| 2022-11-17 | 19.03 | $19.10 | 48500 |
| 2022-11-16 | 19.04 | $19.29 | 23200 |
| 2022-11-15 | 19.01 | $19.49 | 26200 |
| 2022-11-14 | 18.94 | $19.53 | 19400 |
| 2022-11-11 | 18.85 | $19.81 | 31900 |
| 2022-11-10 | 18.69 | $19.60 | 45400 |
| 2022-11-09 | 18.54 | $18.43 | 19300 |
| 2022-11-08 | 18.63 | $18.58 | 30800 |
| 2022-11-07 | 18.70 | $18.42 | 31500 |
| 2022-11-04 | 18.82 | $18.52 | 46000 |
| 2022-11-03 | 18.93 | $19.08 | 23500 |
| 2022-11-02 | 18.96 | $18.97 | 13700 |
| 2022-11-01 | 19.01 | $19.27 | 67200 |
| 2022-10-31 | 19.01 | $19.46 | 16100 |
| 2022-10-28 | 18.97 | $19.56 | 14400 |
| 2022-10-27 | 18.91 | $19.46 | 20400 |
| 2022-10-26 | 18.86 | $19.47 | 31900 |
| 2022-10-25 | 18.80 | $19.08 | 43400 |
| 2022-10-24 | 18.83 | $18.93 | 20000 |
| 2022-10-21 | 18.89 | $18.85 | 19500 |
| 2022-10-20 | 18.99 | $18.88 | 28600 |
| 2022-10-19 | 19.09 | $19.12 | 45200 |
| 2022-10-18 | 19.17 | $19.18 | 45900 |
| 2022-10-17 | 19.25 | $19.00 | 13500 |
| 2022-10-14 | 19.39 | $18.88 | 20500 |
| 2022-10-13 | 19.58 | $19.06 | 30700 |
| 2022-10-12 | 19.77 | $19.16 | 40300 |
| 2022-10-11 | 19.97 | $19.56 | 19600 |
| 2022-10-10 | 20.12 | $19.83 | 17800 |
| 2022-10-07 | 20.23 | $20.10 | 37500 |
| 2022-10-06 | 20.32 | $20.41 | 32500 |
| 2022-10-05 | 20.35 | $20.48 | 38900 |
| 2022-10-04 | 20.38 | $20.51 | 27700 |
| 2022-10-03 | 20.41 | $20.65 | 43400 |
| 2022-09-30 | 20.42 | $20.74 | 163200 |
| 2022-09-29 | 20.42 | $20.55 | 24000 |
| 2022-09-28 | 20.45 | $20.82 | 39500 |
| 2022-09-27 | 20.44 | $20.61 | 41400 |
| 2022-09-26 | 20.47 | $19.84 | 24100 |
| 2022-09-23 | 20.68 | $20.11 | 50400 |
| 2022-09-22 | 20.86 | $20.04 | 54500 |
| 2022-09-21 | 21.09 | $20.71 | 39900 |
| 2022-09-20 | 21.22 | $20.82 | 26500 |
| 2022-09-19 | 21.35 | $20.99 | 35500 |
| 2022-09-16 | 21.47 | $21.15 | 67500 |
| 2022-09-15 | 21.58 | $21.36 | 35600 |
| 2022-09-14 | 21.65 | $21.65 | 17600 |
| 2022-09-13 | 21.69 | $21.70 | 25200 |
| 2022-09-12 | 21.71 | $21.88 | 30900 |
| 2022-09-09 | 21.71 | $21.57 | 24700 |
| 2022-09-08 | 21.77 | $21.42 | 43500 |
| 2022-09-07 | 21.87 | $21.63 | 37700 |
| 2022-09-06 | 21.95 | $21.63 | 21600 |
| 2022-09-02 | 22.05 | $21.78 | 18200 |
| 2022-09-01 | 22.12 | $21.64 | 23400 |
| 2022-08-31 | 22.24 | $21.65 | 47500 |
| 2022-08-30 | 22.38 | $21.80 | 26700 |
| 2022-08-29 | 22.51 | $22.10 | 30700 |
| 2022-08-26 | 22.59 | $22.02 | 23100 |
| 2022-08-25 | 22.71 | $22.25 | 31200 |
| 2022-08-24 | 22.80 | $21.93 | 31300 |
| 2022-08-23 | 22.96 | $21.94 | 79000 |
| 2022-08-22 | 23.15 | $22.22 | 26400 |
| 2022-08-19 | 23.31 | $22.61 | 27900 |
| 2022-08-18 | 23.41 | $22.80 | 32600 |
| 2022-08-17 | 23.48 | $22.63 | 39700 |
| 2022-08-16 | 23.60 | $23.19 | 15000 |
| 2022-08-15 | 23.61 | $23.21 | 24200 |
| 2022-08-12 | 23.62 | $23.20 | 33300 |
| 2022-08-11 | 23.63 | $23.14 | 27300 |
| 2022-08-10 | 23.65 | $23.26 | 50800 |
| 2022-08-09 | 23.64 | $23.26 | 36100 |
| 2022-08-08 | 23.63 | $23.69 | 31400 |
| 2022-08-05 | 23.51 | $23.79 | 38300 |
| 2022-08-04 | 23.36 | $24.16 | 60000 |
| 2022-08-03 | 23.09 | $24.17 | 51700 |
| 2022-08-02 | 22.78 | $23.91 | 106100 |
| 2022-08-01 | 22.46 | $23.60 | 50900 |
| 2022-07-29 | 22.16 | $23.27 | 58600 |
| 2022-07-28 | 21.88 | $22.56 | 61400 |
| 2022-07-27 | 21.70 | $22.31 | 30200 |
| 2022-07-26 | 21.54 | $22.10 | 44100 |
| 2022-07-25 | 21.40 | $21.92 | 24100 |
| 2022-07-22 | 21.28 | $21.76 | 27100 |
| 2022-07-21 | 21.17 | $21.62 | 34700 |
| 2022-07-20 | 21.06 | $21.50 | 31800 |
| 2022-07-19 | 20.97 | $21.39 | 45100 |
| 2022-07-18 | 20.89 | $21.19 | 20300 |
| 2022-07-15 | 20.83 | $21.31 | 22800 |
| 2022-07-14 | 20.75 | $21.13 | 15600 |
| 2022-07-13 | 20.68 | $21.12 | 25100 |
| 2022-07-12 | 20.61 | $21.14 | 34200 |
| 2022-07-11 | 20.53 | $21.15 | 23000 |
| 2022-07-08 | 20.43 | $21.13 | 39500 |
| 2022-07-07 | 20.32 | $20.80 | 30400 |
| 2022-07-06 | 20.27 | $20.70 | 18800 |
| 2022-07-05 | 20.23 | $20.76 | 23300 |
| 2022-07-01 | 20.18 | $20.79 | 27100 |
| 2022-06-30 | 20.11 | $20.50 | 21500 |
| 2022-06-29 | 20.10 | $20.42 | 30300 |
| 2022-06-28 | 20.10 | $20.39 | 11100 |
| 2022-06-27 | 20.12 | $20.30 | 42400 |
| 2022-06-24 | 20.17 | $20.32 | 72200 |
| 2022-06-23 | 20.22 | $20.33 | 28800 |
| 2022-06-22 | 20.28 | $20.29 | 111600 |
| 2022-06-21 | 20.36 | $19.84 | 82000 |
| 2022-06-17 | 20.56 | $19.82 | 51200 |
| 2022-06-16 | 20.79 | $19.63 | 67400 |
| 2022-06-15 | 21.11 | $20.40 | 120600 |
| 2022-06-14 | 21.32 | $19.95 | 97400 |
| 2022-06-13 | 21.65 | $19.91 | 108400 |
| 2022-06-10 | 22.06 | $20.83 | 433600 |
| 2022-06-09 | 22.33 | $22.20 | 53800 |
| 2022-06-08 | 22.37 | $22.43 | 37900 |
| 2022-06-07 | 22.35 | $22.40 | 17700 |
| 2022-06-06 | 22.35 | $22.00 | 62200 |
| 2022-06-03 | 22.42 | $22.11 | 62800 |
| 2022-06-02 | 22.49 | $22.58 | 44700 |
| 2022-06-01 | 22.46 | $22.63 | 33400 |
| 2022-05-31 | 22.42 | $22.75 | 134800 |
| 2022-05-27 | 22.36 | $23.22 | 64800 |
| 2022-05-26 | 22.18 | $23.35 | 45900 |
| 2022-05-25 | 21.94 | $22.97 | 49900 |
| 2022-05-24 | 21.75 | $22.65 | 36900 |
| 2022-05-23 | 21.59 | $22.19 | 37400 |
| 2022-05-20 | 21.52 | $22.08 | 21200 |
| 2022-05-19 | 21.45 | $21.88 | 23300 |
| 2022-05-18 | 21.42 | $21.52 | 32100 |
| 2022-05-17 | 21.46 | $21.67 | 47200 |
| 2022-05-16 | 21.48 | $22.15 | 45900 |
| 2022-05-13 | 21.41 | $22.34 | 22100 |
| 2022-05-12 | 21.29 | $22.13 | 112200 |
| 2022-05-11 | 21.19 | $21.74 | 46600 |
| 2022-05-10 | 21.17 | $21.56 | 41000 |
| 2022-05-09 | 21.19 | $21.45 | 67900 |
| 2022-05-06 | 21.24 | $21.45 | 152200 |
| 2022-05-05 | 21.31 | $21.33 | 34800 |
| 2022-05-04 | 21.41 | $21.61 | 174100 |
| 2022-05-03 | 21.48 | $21.05 | 55400 |
| 2022-05-02 | 21.69 | $21.02 | 49000 |
| 2022-04-29 | 21.93 | $21.67 | 98500 |
| 2022-04-28 | 22.09 | $21.59 | 122000 |
| 2022-04-27 | 22.29 | $21.48 | 118900 |
| 2022-04-26 | 22.56 | $21.86 | 97900 |
| 2022-04-25 | 22.79 | $22.63 | 45700 |
| 2022-04-22 | 22.89 | $22.55 | 63400 |
| 2022-04-21 | 23.04 | $22.69 | 41700 |
| 2022-04-20 | 23.18 | $23.10 | 31400 |
| 2022-04-19 | 23.26 | $23.05 | 29300 |
| 2022-04-18 | 23.37 | $23.00 | 42300 |
| 2022-04-14 | 23.51 | $23.05 | 45200 |
| 2022-04-13 | 23.67 | $22.80 | 29400 |
| 2022-04-12 | 23.91 | $23.08 | 24300 |
| 2022-04-11 | 24.12 | $23.30 | 39300 |
| 2022-04-08 | 24.33 | $23.78 | 46100 |
| 2022-04-07 | 24.47 | $23.95 | 41300 |
| 2022-04-06 | 24.60 | $23.85 | 43900 |
| 2022-04-05 | 24.77 | $24.14 | 53800 |
| 2022-04-04 | 24.91 | $24.85 | 18800 |
| 2022-04-01 | 24.92 | $24.94 | 14000 |
| 2022-03-31 | 24.91 | $25.02 | 36000 |
| 2022-03-30 | 24.89 | $25.31 | 20000 |
| 2022-03-29 | 24.80 | $25.34 | 27800 |
| 2022-03-28 | 24.69 | $24.99 | 27000 |
| 2022-03-25 | 24.63 | $24.71 | 31400 |
| 2022-03-24 | 24.63 | $25.02 | 15400 |
| 2022-03-23 | 24.56 | $24.91 | 29900 |
| 2022-03-22 | 24.50 | $24.81 | 23600 |
| 2022-03-21 | 24.46 | $25.00 | 24400 |
| 2022-03-18 | 24.37 | $25.11 | 21500 |
| 2022-03-17 | 24.25 | $24.85 | 33700 |
| 2022-03-16 | 24.16 | $24.42 | 36300 |
| 2022-03-15 | 24.15 | $24.16 | 27300 |
| 2022-03-14 | 24.20 | $23.99 | 81300 |
| 2022-03-11 | 24.29 | $24.45 | 22400 |
| 2022-03-10 | 24.31 | $24.38 | 22600 |
| 2022-03-09 | 24.34 | $24.45 | 34600 |
| 2022-03-08 | 24.37 | $24.37 | 49100 |
| 2022-03-07 | 24.42 | $24.35 | 37600 |
| 2022-03-04 | 24.48 | $24.60 | 15500 |
| 2022-03-03 | 24.51 | $24.78 | 24200 |
| 2022-03-02 | 24.50 | $24.76 | 39000 |
| 2022-03-01 | 24.50 | $24.69 | 30900 |
| 2022-02-28 | 24.51 | $24.58 | 74000 |
| 2022-02-25 | 24.56 | $24.83 | 41300 |
| 2022-02-24 | 24.56 | $24.82 | 73200 |
| 2022-02-23 | 24.57 | $24.69 | 36000 |
| 2022-02-22 | 24.61 | $24.69 | 41000 |
| 2022-02-18 | 24.66 | $24.99 | 41500 |
| 2022-02-17 | 24.66 | $24.75 | 39500 |
| 2022-02-16 | 24.71 | $24.78 | 51100 |
| 2022-02-15 | 24.77 | $24.36 | 52200 |
| 2022-02-14 | 24.93 | $24.15 | 71900 |
| 2022-02-11 | 25.17 | $24.54 | 87100 |
| 2022-02-10 | 25.36 | $25.30 | 63100 |
| 2022-02-09 | 25.42 | $25.35 | 26200 |
| 2022-02-08 | 25.49 | $25.30 | 61100 |
| 2022-02-07 | 25.58 | $25.44 | 26300 |
| 2022-02-04 | 25.66 | $25.31 | 72900 |
| 2022-02-03 | 25.79 | $25.45 | 55800 |
| 2022-02-02 | 25.90 | $25.46 | 33400 |
| 2022-02-01 | 26.03 | $25.82 | 42900 |
| 2022-01-31 | 26.11 | $25.67 | 63400 |
| 2022-01-28 | 26.24 | $25.32 | 88300 |
| 2022-01-27 | 26.46 | $25.55 | 48800 |
| 2022-01-26 | 26.67 | $26.20 | 26300 |
| 2022-01-25 | 26.78 | $26.67 | 15600 |
| 2022-01-24 | 26.81 | $26.68 | 26500 |
| 2022-01-21 | 26.83 | $26.79 | 26000 |
| 2022-01-20 | 26.84 | $26.83 | 39300 |
| 2022-01-19 | 26.84 | $26.68 | 27700 |
| 2022-01-18 | 26.88 | $26.57 | 22500 |
| 2022-01-14 | 26.94 | $26.85 | 13100 |
| 2022-01-13 | 26.95 | $27.09 | 14700 |
| 2022-01-12 | 26.91 | $26.96 | 18400 |
| 2022-01-11 | 26.90 | $26.93 | 17700 |
| 2022-01-10 | 26.89 | $26.76 | 17300 |
| 2022-01-07 | 26.91 | $26.98 | 7400 |
| 2022-01-06 | 26.89 | $27.00 | 26400 |
| 2022-01-05 | 26.86 | $26.78 | 50500 |
| 2022-01-04 | 26.87 | $26.90 | 14000 |
| 2022-01-03 | 26.86 | $27.03 | 62000 |
| 2021-12-31 | 26.82 | $27.10 | 33500 |
| 2021-12-30 | 26.76 | $27.07 | 22800 |
| 2021-12-29 | 26.70 | $26.96 | 17500 |
| 2021-12-28 | 26.65 | $26.83 | 14500 |
| 2021-12-27 | 26.62 | $26.77 | 14400 |
| 2021-12-23 | 26.59 | $26.73 | 10800 |
| 2021-12-22 | 26.57 | $26.74 | 18400 |
| 2021-12-21 | 26.55 | $26.58 | 23800 |
| 2021-12-20 | 26.56 | $26.54 | 14600 |
| 2021-12-17 | 26.58 | $26.65 | 10900 |
| 2021-12-16 | 26.58 | $26.66 | 28100 |
| 2021-12-15 | 26.57 | $26.47 | 43800 |
| 2021-12-14 | 26.61 | $26.52 | 24900 |
| 2021-12-13 | 26.64 | $26.66 | 16200 |
| 2021-12-10 | 26.65 | $26.59 | 16600 |
| 2021-12-09 | 26.68 | $26.58 | 29500 |
| 2021-12-08 | 26.71 | $26.65 | 16200 |
| 2021-12-07 | 26.74 | $26.72 | 86400 |
| 2021-12-06 | 26.75 | $26.89 | 19600 |
| 2021-12-03 | 26.73 | $26.94 | 15500 |
| 2021-12-02 | 26.70 | $26.92 | 22400 |
| 2021-12-01 | 26.67 | $26.79 | 45500 |
| 2021-11-30 | 26.66 | $26.61 | 104600 |
| 2021-11-29 | 26.69 | $26.40 | 36700 |
| 2021-11-26 | 26.77 | $26.61 | 11000 |
| 2021-11-24 | 26.81 | $26.85 | 37900 |
| 2021-11-23 | 26.82 | $26.86 | 39400 |
| 2021-11-22 | 26.83 | $26.83 | 13400 |
| 2021-11-19 | 26.84 | $26.84 | 49300 |
| 2021-11-18 | 26.85 | $26.67 | 35500 |
| 2021-11-17 | 26.90 | $26.63 | 16500 |
| 2021-11-16 | 26.97 | $26.66 | 31900 |
| 2021-11-15 | 27.05 | $26.64 | 37000 |
| 2021-11-12 | 27.14 | $26.85 | 21300 |
| 2021-11-11 | 27.20 | $26.85 | 11900 |
| 2021-11-10 | 27.28 | $27.08 | 20100 |
| 2021-11-09 | 27.31 | $27.22 | 11100 |
| 2021-11-08 | 27.32 | $27.29 | 26000 |
| 2021-11-05 | 27.32 | $27.47 | 27600 |
| 2021-11-04 | 27.28 | $27.45 | 32600 |
| 2021-11-03 | 27.23 | $27.40 | 20000 |
| 2021-11-02 | 27.19 | $27.31 | 27600 |
| 2021-11-01 | 27.16 | $27.44 | 17900 |
| 2021-10-29 | 27.10 | $27.46 | 88100 |
| 2021-10-28 | 27.03 | $27.27 | 18800 |
| 2021-10-27 | 26.98 | $27.22 | 24700 |
| 2021-10-26 | 26.94 | $27.12 | 67300 |
| 2021-10-25 | 26.91 | $27.15 | 33300 |
| 2021-10-22 | 26.87 | $26.90 | 15100 |
| 2021-10-21 | 26.87 | $27.00 | 35500 |
| 2021-10-20 | 26.86 | $27.04 | 37200 |
| 2021-10-19 | 26.84 | $26.80 | 68800 |
| 2021-10-18 | 26.87 | $27.00 | 40200 |
| 2021-10-15 | 26.85 | $26.97 | 32200 |
| 2021-10-14 | 26.85 | $27.05 | 36600 |
| 2021-10-13 | 26.83 | $26.94 | 53500 |
| 2021-10-12 | 26.83 | $26.87 | 19300 |
| 2021-10-11 | 26.84 | $26.68 | 11400 |
| 2021-10-08 | 26.90 | $26.53 | 55900 |
| 2021-10-07 | 27.00 | $26.61 | 39600 |
| 2021-10-06 | 27.10 | $26.79 | 54600 |
| 2021-10-05 | 27.18 | $26.73 | 27700 |
| 2021-10-04 | 27.28 | $26.70 | 32600 |
| 2021-10-01 | 27.41 | $27.05 | 34300 |
| 2021-09-30 | 27.48 | $27.10 | 626000 |
| 2021-09-29 | 27.56 | $27.33 | 92200 |
| 2021-09-28 | 27.60 | $27.12 | 123700 |
| 2021-09-27 | 27.69 | $27.45 | 82500 |
| 2021-09-24 | 27.72 | $27.44 | 89600 |
| 2021-09-23 | 27.76 | $27.69 | 125900 |
| 2021-09-22 | 27.75 | $27.77 | 127500 |
| 2021-09-21 | 27.73 | $27.65 | 157900 |
| 2021-09-20 | 27.72 | $27.70 | 56700 |
| 2021-09-17 | 27.70 | $27.86 | 57500 |
| 2021-09-16 | 27.64 | $27.98 | 53300 |
| 2021-09-15 | 27.55 | $27.85 | 63500 |
| 2021-09-14 | 27.47 | $27.67 | 53100 |
| 2021-09-13 | 27.41 | $27.73 | 42700 |
| 2021-09-10 | 27.33 | $27.61 | 442400 |
| 2021-09-09 | 27.26 | $27.59 | 47400 |
| 2021-09-08 | 27.18 | $27.46 | 54500 |
| 2021-09-07 | 27.12 | $27.29 | 41900 |
| 2021-09-03 | 27.08 | $27.49 | 63100 |
| 2021-09-02 | 27.00 | $27.47 | 101500 |
| 2021-09-01 | 26.90 | $27.02 | 71800 |
| 2021-08-31 | 26.89 | $26.75 | 202500 |
| 2021-08-30 | 26.94 | $26.90 | 36500 |
| 2021-08-27 | 26.95 | $27.14 | 48800 |
| 2021-08-26 | 26.93 | $26.92 | 31000 |
| 2021-08-25 | 26.94 | $26.97 | 43500 |
| 2021-08-24 | 26.95 | $27.00 | 58200 |
| 2021-08-23 | 26.95 | $26.95 | 46600 |
| 2021-08-20 | 26.97 | $26.98 | 24000 |
| 2021-08-19 | 26.98 | $26.88 | 40900 |
| 2021-08-18 | 27.01 | $26.89 | 83300 |
| 2021-08-17 | 27.05 | $26.93 | 88100 |
| 2021-08-16 | 27.09 | $26.94 | 41600 |
| 2021-08-13 | 27.13 | $26.90 | 67300 |
| 2021-08-12 | 27.18 | $26.76 | 45500 |
| 2021-08-11 | 27.28 | $26.72 | 111600 |
| 2021-08-10 | 27.40 | $26.93 | 60800 |
| 2021-08-09 | 27.49 | $27.13 | 44400 |
| 2021-08-06 | 27.56 | $27.45 | 19000 |
| 2021-08-05 | 27.57 | $27.37 | 38900 |
| 2021-08-04 | 27.60 | $27.39 | 29400 |
| 2021-08-03 | 27.62 | $27.59 | 48100 |
| 2021-08-02 | 27.61 | $27.77 | 26000 |
| 2021-07-30 | 27.55 | $27.78 | 28800 |
| 2021-07-29 | 27.49 | $27.70 | 53700 |
| 2021-07-28 | 27.43 | $27.57 | 26900 |
| 2021-07-27 | 27.39 | $27.58 | 27900 |
| 2021-07-26 | 27.33 | $27.50 | 33800 |
| 2021-07-23 | 27.29 | $27.38 | 32100 |
| 2021-07-22 | 27.26 | $27.26 | 38800 |
| 2021-07-21 | 27.26 | $27.26 | 63100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.06
2026-07-17
Close Price
$19.15
Vol: 3800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.92
Average
21.47
Maximum
27.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.06 | $19.15 | 3800 |
| 2026-07-16 | 19.01 | $19.17 | 3400 |
| 2026-07-15 | 18.94 | $19.12 | 15300 |
| 2026-07-14 | 18.87 | $18.85 | 5400 |
| 2026-07-13 | 18.87 | $18.85 | 4700 |
| 2026-07-10 | 18.88 | $18.88 | 5047 |
| 2026-07-09 | 18.87 | $18.94 | 1800 |
| 2026-07-08 | 18.84 | $18.90 | 14000 |
| 2026-07-07 | 18.82 | $18.80 | 1900 |
| 2026-07-06 | 18.83 | $18.88 | 8000 |
| 2026-07-02 | 18.82 | $18.89 | 1100 |
| 2026-07-01 | 18.80 | $18.87 | 4000 |
| 2026-06-30 | 18.79 | $18.80 | 26000 |
| 2026-06-29 | 18.79 | $18.94 | 11900 |
| 2026-06-26 | 18.76 | $18.91 | 6600 |
| 2026-06-25 | 18.73 | $18.90 | 2700 |
| 2026-06-24 | 18.70 | $18.98 | 8200 |
| 2026-06-23 | 18.64 | $18.92 | 8500 |
| 2026-06-22 | 18.59 | $18.68 | 2300 |
| 2026-06-18 | 18.61 | $18.72 | 2200 |
| 2026-06-17 | 18.63 | $18.72 | 4300 |
| 2026-06-16 | 18.66 | $18.78 | 6000 |
| 2026-06-15 | 18.67 | $18.87 | 5700 |
| 2026-06-12 | 18.67 | $18.83 | 11600 |
| 2026-06-11 | 18.68 | $19.00 | 9600 |
| 2026-06-10 | 18.65 | $18.80 | 3528 |
| 2026-06-09 | 18.68 | $18.66 | 2800 |
| 2026-06-08 | 18.77 | $18.75 | 14123 |
| 2026-06-05 | 18.86 | $18.90 | 12800 |
| 2026-06-04 | 18.92 | $18.88 | 8400 |
| 2026-06-03 | 19.01 | $18.92 | 8900 |
| 2026-06-02 | 19.11 | $18.95 | 5300 |
| 2026-06-01 | 19.23 | $18.86 | 9046 |
| 2026-05-29 | 19.40 | $19.00 | 47600 |
| 2026-05-28 | 19.58 | $19.57 | 8300 |
| 2026-05-27 | 19.61 | $19.61 | 5900 |
| 2026-05-26 | 19.65 | $19.66 | 6700 |
| 2026-05-22 | 19.67 | $19.65 | 1611 |
| 2026-05-21 | 19.71 | $19.56 | 7900 |
| 2026-05-20 | 19.79 | $19.65 | 800 |
| 2026-05-19 | 19.86 | $19.60 | 3700 |
| 2026-05-18 | 19.96 | $19.80 | 4217 |
| 2026-05-15 | 20.02 | $19.82 | 3616 |
| 2026-05-14 | 20.08 | $20.02 | 7500 |
| 2026-05-13 | 20.10 | $20.08 | 5900 |
| 2026-05-12 | 20.11 | $19.95 | 8400 |
| 2026-05-11 | 20.15 | $20.16 | 4900 |
| 2026-05-08 | 20.14 | $20.37 | 26700 |
| 2026-05-07 | 20.06 | $20.00 | 11500 |
| 2026-05-06 | 20.08 | $20.11 | 8400 |
| 2026-05-05 | 20.08 | $20.06 | 5100 |
| 2026-05-04 | 20.08 | $20.09 | 2800 |
| 2026-05-01 | 20.08 | $20.25 | 2000 |
| 2026-04-30 | 20.03 | $20.06 | 2800 |
| 2026-04-29 | 20.03 | $19.87 | 5513 |
| 2026-04-28 | 20.09 | $20.07 | 5500 |
| 2026-04-27 | 20.10 | $19.95 | 11400 |
| 2026-04-24 | 20.16 | $20.12 | 300 |
| 2026-04-23 | 20.17 | $20.17 | 2300 |
| 2026-04-22 | 20.16 | $20.15 | 500 |
| 2026-04-21 | 20.17 | $20.16 | 3376 |
| 2026-04-20 | 20.17 | $20.23 | 3400 |
| 2026-04-17 | 20.15 | $20.23 | 9300 |
| 2026-04-16 | 20.13 | $20.24 | 2900 |
| 2026-04-15 | 20.10 | $20.25 | 4100 |
| 2026-04-14 | 20.06 | $20.26 | 2706 |
| 2026-04-13 | 20.01 | $20.10 | 2417 |
| 2026-04-10 | 20.01 | $20.10 | 1400 |
| 2026-04-09 | 20.00 | $20.05 | 4700 |
| 2026-04-08 | 20.02 | $20.02 | 21300 |
| 2026-04-07 | 20.05 | $20.40 | 2300 |
| 2026-04-06 | 19.96 | $20.42 | 1700 |
| 2026-04-02 | 19.86 | $20.30 | 9600 |
| 2026-04-01 | 19.78 | $19.81 | 3200 |
| 2026-03-31 | 19.84 | $20.08 | 3300 |
| 2026-03-30 | 19.83 | $20.19 | 1947 |
| 2026-03-27 | 19.79 | $19.66 | 10400 |
| 2026-03-26 | 19.92 | $19.71 | 12700 |
| 2026-03-25 | 20.07 | $20.38 | 1728 |
| 2026-03-24 | 20.03 | $20.29 | 1710 |
| 2026-03-23 | 20.03 | $20.17 | 2123 |
| 2026-03-20 | 20.07 | $19.80 | 4400 |
| 2026-03-19 | 20.24 | $20.01 | 8500 |
| 2026-03-18 | 20.38 | $20.31 | 6800 |
| 2026-03-17 | 20.47 | $20.35 | 7300 |
| 2026-03-16 | 20.56 | $20.39 | 6600 |
| 2026-03-13 | 20.67 | $20.47 | 4700 |
| 2026-03-12 | 20.78 | $20.63 | 9600 |
| 2026-03-11 | 20.86 | $20.84 | 3800 |
| 2026-03-10 | 20.89 | $20.74 | 3709 |
| 2026-03-09 | 20.97 | $20.61 | 7000 |
| 2026-03-06 | 21.10 | $20.90 | 5100 |
| 2026-03-05 | 21.17 | $21.00 | 300 |
| 2026-03-04 | 21.23 | $21.01 | 1300 |
| 2026-03-03 | 21.29 | $20.92 | 1900 |
| 2026-03-02 | 21.39 | $21.09 | 3100 |
| 2026-02-27 | 21.46 | $20.90 | 14000 |
| 2026-02-26 | 21.60 | $21.59 | 600 |
| 2026-02-25 | 21.55 | $21.60 | 4200 |
| 2026-02-24 | 21.48 | $21.57 | 1300 |
| 2026-02-23 | 21.40 | $21.44 | 9200 |
| 2026-02-20 | 21.34 | $21.48 | 5100 |
| 2026-02-19 | 21.25 | $21.38 | 5800 |
| 2026-02-18 | 21.17 | $21.38 | 18000 |
| 2026-02-17 | 21.07 | $21.15 | 4500 |
| 2026-02-13 | 21.02 | $21.15 | 7500 |
| 2026-02-12 | 20.95 | $21.00 | 1800 |
| 2026-02-11 | 20.92 | $21.10 | 8800 |
| 2026-02-10 | 20.85 | $20.73 | 2200 |
| 2026-02-09 | 20.88 | $20.75 | 3800 |
| 2026-02-06 | 20.90 | $20.69 | 2400 |
| 2026-02-05 | 20.95 | $20.61 | 4500 |
| 2026-02-04 | 21.04 | $20.92 | 6000 |
| 2026-02-03 | 21.04 | $20.79 | 1100 |
| 2026-02-02 | 21.08 | $20.77 | 1800 |
| 2026-01-30 | 21.14 | $20.91 | 2300 |
| 2026-01-29 | 21.15 | $20.89 | 4200 |
| 2026-01-28 | 21.18 | $21.01 | 3900 |
| 2026-01-27 | 21.16 | $21.19 | 1200 |
| 2026-01-26 | 21.08 | $21.04 | 5400 |
| 2026-01-23 | 21.03 | $21.11 | 1300 |
| 2026-01-22 | 20.94 | $20.91 | 1000 |
| 2026-01-21 | 20.89 | $21.12 | 3200 |
| 2026-01-20 | 20.76 | $20.95 | 8100 |
| 2026-01-16 | 20.65 | $20.69 | 3400 |
| 2026-01-15 | 20.59 | $20.61 | 5200 |
| 2026-01-14 | 20.55 | $20.59 | 2500 |
| 2026-01-13 | 20.50 | $20.55 | 6100 |
| 2026-01-12 | 20.46 | $20.49 | 39100 |
| 2026-01-09 | 20.42 | $20.54 | 26900 |
| 2026-01-08 | 20.35 | $20.58 | 2000 |
| 2026-01-07 | 20.26 | $20.46 | 20800 |
| 2026-01-06 | 20.18 | $20.50 | 6500 |
| 2026-01-05 | 20.08 | $20.43 | 11500 |
| 2026-01-02 | 19.98 | $20.29 | 2800 |
| 2025-12-31 | 19.91 | $20.15 | 142100 |
| 2025-12-30 | 19.86 | $19.94 | 37000 |
| 2025-12-29 | 19.88 | $19.84 | 5200 |
| 2025-12-26 | 19.93 | $19.76 | 8400 |
| 2025-12-24 | 20.03 | $20.06 | 5300 |
| 2025-12-23 | 20.05 | $20.19 | 2900 |
| 2025-12-22 | 20.04 | $20.06 | 18800 |
| 2025-12-19 | 20.08 | $20.02 | 5400 |
| 2025-12-18 | 20.13 | $20.09 | 8600 |
| 2025-12-17 | 20.19 | $20.09 | 12700 |
| 2025-12-16 | 20.25 | $20.22 | 19200 |
| 2025-12-15 | 20.30 | $20.33 | 9200 |
| 2025-12-12 | 20.32 | $20.38 | 5900 |
| 2025-12-11 | 20.33 | $20.51 | 8900 |
| 2025-12-10 | 20.31 | $20.70 | 29300 |
| 2025-12-09 | 20.22 | $20.25 | 10300 |
| 2025-12-08 | 20.27 | $20.31 | 5100 |
| 2025-12-05 | 20.31 | $20.54 | 1900 |
| 2025-12-04 | 20.29 | $20.43 | 4700 |
| 2025-12-03 | 20.30 | $20.34 | 3600 |
| 2025-12-02 | 20.35 | $20.38 | 2700 |
| 2025-12-01 | 20.41 | $20.33 | 7900 |
| 2025-11-28 | 20.50 | $20.46 | 4300 |
| 2025-11-26 | 20.57 | $20.75 | 6600 |
| 2025-11-25 | 20.57 | $20.50 | 12400 |
| 2025-11-24 | 20.65 | $20.47 | 8400 |
| 2025-11-21 | 20.76 | $20.76 | 16800 |
| 2025-11-20 | 20.81 | $20.57 | 4300 |
| 2025-11-19 | 20.93 | $20.90 | 8200 |
| 2025-11-18 | 20.98 | $20.87 | 1700 |
| 2025-11-17 | 21.05 | $20.81 | 1400 |
| 2025-11-14 | 21.16 | $20.91 | 7900 |
| 2025-11-13 | 21.26 | $21.07 | 7000 |
| 2025-11-12 | 21.34 | $21.20 | 27200 |
| 2025-11-11 | 21.39 | $21.50 | 900 |
| 2025-11-10 | 21.36 | $21.31 | 1000 |
| 2025-11-07 | 21.38 | $21.27 | 5600 |
| 2025-11-06 | 21.42 | $21.26 | 4400 |
| 2025-11-05 | 21.48 | $21.23 | 2400 |
| 2025-11-04 | 21.55 | $21.37 | 2200 |
| 2025-11-03 | 21.59 | $21.52 | 10500 |
| 2025-10-31 | 21.60 | $21.47 | 2300 |
| 2025-10-30 | 21.63 | $21.35 | 2200 |
| 2025-10-29 | 21.69 | $21.81 | 13000 |
| 2025-10-28 | 21.62 | $21.50 | 14300 |
| 2025-10-27 | 21.64 | $21.66 | 6500 |
| 2025-10-24 | 21.61 | $21.90 | 800 |
| 2025-10-23 | 21.49 | $21.35 | 1600 |
| 2025-10-22 | 21.52 | $21.56 | 4700 |
| 2025-10-21 | 21.49 | $21.95 | 3300 |
| 2025-10-20 | 21.33 | $21.70 | 6400 |
| 2025-10-17 | 21.21 | $21.26 | 4300 |
| 2025-10-16 | 21.21 | $21.27 | 8900 |
| 2025-10-15 | 21.21 | $21.29 | 2400 |
| 2025-10-14 | 21.20 | $21.23 | 4300 |
| 2025-10-13 | 21.22 | $21.29 | 1300 |
| 2025-10-10 | 21.22 | $21.14 | 13100 |
| 2025-10-09 | 21.26 | $21.18 | 24700 |
| 2025-10-08 | 21.31 | $21.19 | 20600 |
| 2025-10-07 | 21.37 | $21.17 | 28400 |
| 2025-10-06 | 21.45 | $21.27 | 39600 |
| 2025-10-03 | 21.52 | $21.42 | 21400 |
| 2025-10-02 | 21.55 | $21.50 | 77600 |
| 2025-10-01 | 21.57 | $21.40 | 8500 |
| 2025-09-30 | 21.62 | $21.22 | 759400 |
| 2025-09-29 | 21.75 | $21.40 | 16300 |
| 2025-09-26 | 21.84 | $21.41 | 31100 |
| 2025-09-25 | 21.95 | $21.47 | 43000 |
| 2025-09-24 | 22.06 | $21.24 | 66100 |
| 2025-09-23 | 22.27 | $21.59 | 26900 |
| 2025-09-22 | 22.40 | $21.90 | 7300 |
| 2025-09-19 | 22.46 | $22.00 | 13000 |
| 2025-09-18 | 22.50 | $22.17 | 4600 |
| 2025-09-17 | 22.49 | $22.25 | 17400 |
| 2025-09-16 | 22.44 | $22.35 | 11400 |
| 2025-09-15 | 22.34 | $22.40 | 9900 |
| 2025-09-12 | 22.20 | $22.41 | 24800 |
| 2025-09-11 | 22.02 | $22.64 | 29800 |
| 2025-09-10 | 21.73 | $22.31 | 7000 |
| 2025-09-09 | 21.47 | $22.05 | 16600 |
| 2025-09-08 | 21.24 | $22.15 | 20400 |
| 2025-09-05 | 20.93 | $22.09 | 31900 |
| 2025-09-04 | 20.58 | $21.73 | 8600 |
| 2025-09-03 | 20.27 | $21.74 | 14500 |
| 2025-09-02 | 19.89 | $21.45 | 43600 |
| 2025-08-29 | 19.54 | $20.72 | 1.6M |
| 2025-08-28 | 19.36 | $20.76 | 102700 |
| 2025-08-27 | 19.15 | $20.51 | 222700 |
| 2025-08-26 | 18.99 | $20.14 | 36100 |
| 2025-08-25 | 18.94 | $19.94 | 168500 |
| 2025-08-22 | 18.97 | $19.68 | 98000 |
| 2025-08-21 | 19.11 | $19.46 | 37700 |
| 2025-08-20 | 19.37 | $19.42 | 71400 |
| 2025-08-19 | 19.73 | $19.94 | 34600 |
| 2025-08-18 | 20.04 | $19.62 | 51400 |
| 2025-08-15 | 20.53 | $19.52 | 85500 |
| 2025-08-14 | 21.19 | $20.13 | 43200 |
| 2025-08-13 | 21.82 | $20.75 | 33900 |
| 2025-08-12 | 22.41 | $20.45 | 51800 |
| 2025-08-11 | 23.23 | $20.71 | 99900 |
| 2025-08-08 | 24.16 | $22.09 | 39700 |
| 2025-08-07 | 24.86 | $23.55 | 66400 |
| 2025-08-06 | 25.24 | $25.13 | 26000 |
| 2025-08-05 | 25.21 | $25.18 | 14600 |
| 2025-08-04 | 25.14 | $25.04 | 46600 |
| 2025-08-01 | 25.10 | $25.52 | 40000 |
| 2025-07-31 | 24.89 | $25.55 | 160800 |
| 2025-07-30 | 24.62 | $24.49 | 18300 |
| 2025-07-29 | 24.63 | $24.45 | 54800 |
| 2025-07-28 | 24.64 | $24.60 | 18600 |
| 2025-07-25 | 24.61 | $24.54 | 13200 |
| 2025-07-24 | 24.59 | $24.40 | 8300 |
| 2025-07-23 | 24.60 | $24.51 | 29600 |
| 2025-07-22 | 24.58 | $24.53 | 20400 |
| 2025-07-21 | 24.54 | $24.54 | 15900 |
| 2025-07-18 | 24.48 | $24.55 | 6300 |
| 2025-07-17 | 24.41 | $24.55 | 30300 |
| 2025-07-16 | 24.32 | $24.45 | 6100 |
| 2025-07-15 | 24.24 | $24.31 | 18700 |
| 2025-07-14 | 24.18 | $24.31 | 17200 |
| 2025-07-11 | 24.10 | $24.28 | 24700 |
| 2025-07-10 | 24.02 | $24.35 | 4100 |
| 2025-07-09 | 23.90 | $24.35 | 9100 |
| 2025-07-08 | 23.75 | $24.08 | 14900 |
| 2025-07-07 | 23.65 | $23.81 | 13200 |
| 2025-07-03 | 23.61 | $23.99 | 20300 |
| 2025-07-02 | 23.52 | $23.61 | 30500 |
| 2025-07-01 | 23.52 | $23.20 | 12800 |
| 2025-06-30 | 23.66 | $23.63 | 69700 |
| 2025-06-27 | 23.69 | $23.80 | 64400 |
| 2025-06-26 | 23.68 | $23.88 | 2700 |
| 2025-06-25 | 23.64 | $23.82 | 12800 |
| 2025-06-24 | 23.61 | $23.70 | 7700 |
| 2025-06-23 | 23.62 | $23.57 | 13500 |
| 2025-06-20 | 23.67 | $23.56 | 26400 |
| 2025-06-18 | 23.74 | $23.50 | 12100 |
| 2025-06-17 | 23.84 | $23.60 | 26600 |
| 2025-06-16 | 23.94 | $23.47 | 20800 |
| 2025-06-13 | 24.09 | $23.76 | 7900 |
| 2025-06-12 | 24.19 | $24.13 | 174300 |
| 2025-06-11 | 24.19 | $24.15 | 61100 |
| 2025-06-10 | 24.18 | $24.11 | 166700 |
| 2025-06-09 | 24.18 | $24.01 | 185500 |
| 2025-06-06 | 24.21 | $24.05 | 125900 |
| 2025-06-05 | 24.23 | $24.10 | 71300 |
| 2025-06-04 | 24.23 | $24.12 | 97900 |
| 2025-06-03 | 24.23 | $24.10 | 47100 |
| 2025-06-02 | 24.23 | $24.10 | 110800 |
| 2025-05-30 | 24.23 | $24.18 | 129200 |
| 2025-05-29 | 24.20 | $24.23 | 46800 |
| 2025-05-28 | 24.14 | $24.13 | 35600 |
| 2025-05-27 | 24.10 | $24.18 | 38300 |
| 2025-05-23 | 24.03 | $24.15 | 252300 |
| 2025-05-22 | 23.95 | $23.89 | 88400 |
| 2025-05-21 | 23.94 | $23.94 | 278400 |
| 2025-05-20 | 23.90 | $23.83 | 14300 |
| 2025-05-19 | 23.89 | $23.84 | 15500 |
| 2025-05-16 | 23.86 | $23.92 | 37900 |
| 2025-05-15 | 23.81 | $23.70 | 14600 |
| 2025-05-14 | 23.81 | $23.66 | 12000 |
| 2025-05-13 | 23.82 | $23.70 | 9300 |
| 2025-05-12 | 23.81 | $23.75 | 22600 |
| 2025-05-09 | 23.79 | $23.65 | 16700 |
| 2025-05-08 | 23.79 | $23.70 | 42000 |
| 2025-05-07 | 23.77 | $23.77 | 59000 |
| 2025-05-06 | 23.73 | $23.86 | 21600 |
| 2025-05-05 | 23.64 | $23.68 | 5300 |
| 2025-05-02 | 23.59 | $23.75 | 46000 |
| 2025-05-01 | 23.50 | $23.60 | 16500 |
| 2025-04-30 | 23.44 | $23.60 | 25900 |
| 2025-04-29 | 23.36 | $23.57 | 16600 |
| 2025-04-28 | 23.28 | $23.65 | 20500 |
| 2025-04-25 | 23.15 | $23.59 | 7700 |
| 2025-04-24 | 23.02 | $23.59 | 35000 |
| 2025-04-23 | 22.86 | $23.54 | 53400 |
| 2025-04-22 | 22.68 | $23.00 | 31600 |
| 2025-04-21 | 22.64 | $22.71 | 16000 |
| 2025-04-17 | 22.69 | $22.76 | 8200 |
| 2025-04-16 | 22.74 | $22.95 | 26900 |
| 2025-04-15 | 22.75 | $22.97 | 37700 |
| 2025-04-14 | 22.75 | $23.09 | 32300 |
| 2025-04-11 | 22.73 | $22.65 | 46000 |
| 2025-04-10 | 22.84 | $22.55 | 68600 |
| 2025-04-09 | 23.02 | $23.06 | 34000 |
| 2025-04-08 | 23.08 | $22.59 | 58200 |
| 2025-04-07 | 23.30 | $22.22 | 48500 |
| 2025-04-04 | 23.70 | $23.32 | 98600 |
| 2025-04-03 | 23.83 | $23.76 | 33200 |
| 2025-04-02 | 23.86 | $23.84 | 23700 |
| 2025-04-01 | 23.86 | $23.92 | 71300 |
| 2025-03-31 | 23.84 | $23.84 | 340400 |
| 2025-03-28 | 23.84 | $23.78 | 243300 |
| 2025-03-27 | 23.85 | $23.89 | 70500 |
| 2025-03-26 | 23.84 | $23.91 | 58700 |
| 2025-03-25 | 23.82 | $23.96 | 29800 |
| 2025-03-24 | 23.77 | $23.87 | 15000 |
| 2025-03-21 | 23.75 | $23.90 | 44900 |
| 2025-03-20 | 23.71 | $23.82 | 12700 |
| 2025-03-19 | 23.69 | $23.75 | 25600 |
| 2025-03-18 | 23.69 | $23.63 | 21700 |
| 2025-03-17 | 23.72 | $23.80 | 27400 |
| 2025-03-14 | 23.71 | $23.70 | 19200 |
| 2025-03-13 | 23.73 | $23.70 | 18000 |
| 2025-03-12 | 23.76 | $23.74 | 20700 |
| 2025-03-11 | 23.78 | $23.70 | 23200 |
| 2025-03-10 | 23.81 | $23.67 | 39600 |
| 2025-03-07 | 23.87 | $23.71 | 32800 |
| 2025-03-06 | 23.92 | $23.80 | 25500 |
| 2025-03-05 | 23.96 | $23.85 | 38200 |
| 2025-03-04 | 23.98 | $23.83 | 27600 |
| 2025-03-03 | 24.02 | $23.85 | 27100 |
| 2025-02-28 | 24.06 | $23.85 | 34700 |
| 2025-02-27 | 24.10 | $24.15 | 29400 |
| 2025-02-26 | 24.06 | $24.10 | 28400 |
| 2025-02-25 | 24.02 | $24.12 | 24700 |
| 2025-02-24 | 23.97 | $23.89 | 21000 |
| 2025-02-21 | 23.97 | $23.94 | 29300 |
| 2025-02-20 | 23.95 | $23.78 | 19900 |
| 2025-02-19 | 23.99 | $23.94 | 19800 |
| 2025-02-18 | 23.97 | $23.90 | 42000 |
| 2025-02-14 | 23.97 | $23.92 | 48100 |
| 2025-02-13 | 23.95 | $23.86 | 38500 |
| 2025-02-12 | 23.94 | $23.79 | 179200 |
| 2025-02-11 | 23.96 | $23.76 | 218500 |
| 2025-02-10 | 23.98 | $23.87 | 134100 |
| 2025-02-07 | 23.98 | $23.80 | 194500 |
| 2025-02-06 | 23.99 | $23.91 | 290100 |
| 2025-02-05 | 23.96 | $23.99 | 95800 |
| 2025-02-04 | 23.90 | $23.87 | 28200 |
| 2025-02-03 | 23.86 | $23.87 | 26000 |
| 2025-01-31 | 23.81 | $23.91 | 127300 |
| 2025-01-30 | 23.73 | $23.88 | 36500 |
| 2025-01-29 | 23.64 | $23.80 | 79600 |
| 2025-01-28 | 23.55 | $23.72 | 44300 |
| 2025-01-27 | 23.47 | $23.64 | 19900 |
| 2025-01-24 | 23.40 | $23.52 | 21400 |
| 2025-01-23 | 23.35 | $23.45 | 80800 |
| 2025-01-22 | 23.31 | $23.48 | 21300 |
| 2025-01-21 | 23.25 | $23.58 | 103300 |
| 2025-01-17 | 23.15 | $23.40 | 36000 |
| 2025-01-16 | 23.08 | $23.25 | 22400 |
| 2025-01-15 | 23.05 | $23.30 | 46500 |
| 2025-01-14 | 23.00 | $22.87 | 19900 |
| 2025-01-13 | 23.08 | $22.81 | 52700 |
| 2025-01-10 | 23.19 | $22.85 | 56400 |
| 2025-01-08 | 23.32 | $23.25 | 35700 |
| 2025-01-07 | 23.35 | $23.50 | 64300 |
| 2025-01-06 | 23.31 | $23.70 | 42700 |
| 2025-01-03 | 23.20 | $23.67 | 38400 |
| 2025-01-02 | 23.08 | $23.50 | 59300 |
| 2024-12-31 | 22.98 | $23.12 | 273200 |
| 2024-12-30 | 22.99 | $23.02 | 40300 |
| 2024-12-27 | 23.04 | $22.87 | 42100 |
| 2024-12-26 | 23.15 | $23.02 | 61300 |
| 2024-12-24 | 23.23 | $23.10 | 77800 |
| 2024-12-23 | 23.32 | $23.30 | 14700 |
| 2024-12-20 | 23.36 | $23.37 | 57400 |
| 2024-12-19 | 23.39 | $23.33 | 37800 |
| 2024-12-18 | 23.44 | $23.30 | 28700 |
| 2024-12-17 | 23.51 | $23.58 | 136200 |
| 2024-12-16 | 23.52 | $23.47 | 60200 |
| 2024-12-13 | 23.56 | $23.48 | 39500 |
| 2024-12-12 | 23.61 | $23.56 | 85800 |
| 2024-12-11 | 23.64 | $23.64 | 39100 |
| 2024-12-10 | 23.66 | $23.63 | 30400 |
| 2024-12-09 | 23.69 | $23.67 | 22000 |
| 2024-12-06 | 23.71 | $23.67 | 14600 |
| 2024-12-05 | 23.74 | $23.81 | 38600 |
| 2024-12-04 | 23.73 | $23.83 | 12500 |
| 2024-12-03 | 23.71 | $23.73 | 30400 |
| 2024-12-02 | 23.71 | $23.62 | 220600 |
| 2024-11-29 | 23.76 | $23.43 | 192200 |
| 2024-11-27 | 23.88 | $23.95 | 102700 |
| 2024-11-26 | 23.85 | $23.83 | 44500 |
| 2024-11-25 | 23.86 | $23.82 | 17300 |
| 2024-11-22 | 23.88 | $23.84 | 18000 |
| 2024-11-21 | 23.89 | $23.76 | 48500 |
| 2024-11-20 | 23.92 | $23.72 | 38300 |
| 2024-11-19 | 23.98 | $23.83 | 23300 |
| 2024-11-18 | 24.01 | $24.01 | 29200 |
| 2024-11-15 | 24.00 | $24.10 | 156600 |
| 2024-11-14 | 23.94 | $23.90 | 88000 |
| 2024-11-13 | 23.94 | $24.00 | 110500 |
| 2024-11-12 | 23.91 | $23.97 | 107000 |
| 2024-11-11 | 23.87 | $24.15 | 42800 |
| 2024-11-08 | 23.77 | $24.10 | 79900 |
| 2024-11-07 | 23.67 | $23.89 | 50000 |
| 2024-11-06 | 23.60 | $23.72 | 92300 |
| 2024-11-05 | 23.58 | $23.70 | 25100 |
| 2024-11-04 | 23.56 | $23.65 | 18900 |
| 2024-11-01 | 23.55 | $23.53 | 22300 |
| 2024-10-31 | 23.58 | $23.47 | 150400 |
| 2024-10-30 | 23.63 | $23.59 | 27400 |
| 2024-10-29 | 23.66 | $23.63 | 18100 |
| 2024-10-28 | 23.68 | $23.61 | 17700 |
| 2024-10-25 | 23.71 | $23.64 | 12000 |
| 2024-10-24 | 23.74 | $23.64 | 29100 |
| 2024-10-23 | 23.78 | $23.60 | 42300 |
| 2024-10-22 | 23.83 | $23.75 | 49500 |
| 2024-10-21 | 23.85 | $23.64 | 60600 |
| 2024-10-18 | 23.90 | $23.85 | 43200 |
| 2024-10-17 | 23.89 | $23.79 | 21400 |
| 2024-10-16 | 23.91 | $23.89 | 21300 |
| 2024-10-15 | 23.89 | $23.78 | 29800 |
| 2024-10-14 | 23.89 | $23.79 | 34500 |
| 2024-10-11 | 23.90 | $23.84 | 24500 |
| 2024-10-10 | 23.88 | $23.78 | 20500 |
| 2024-10-09 | 23.88 | $23.73 | 40800 |
| 2024-10-08 | 23.89 | $23.76 | 18700 |
| 2024-10-07 | 23.89 | $23.78 | 25700 |
| 2024-10-04 | 23.88 | $23.87 | 39700 |
| 2024-10-03 | 23.83 | $23.89 | 34100 |
| 2024-10-02 | 23.76 | $23.80 | 27500 |
| 2024-10-01 | 23.71 | $23.76 | 51500 |
| 2024-09-30 | 23.64 | $23.52 | 166500 |
| 2024-09-27 | 23.64 | $23.48 | 67800 |
| 2024-09-26 | 23.65 | $23.66 | 54400 |
| 2024-09-25 | 23.60 | $23.65 | 192200 |
| 2024-09-24 | 23.53 | $23.35 | 34400 |
| 2024-09-23 | 23.54 | $23.45 | 61700 |
| 2024-09-20 | 23.52 | $23.72 | 35200 |
| 2024-09-19 | 23.41 | $23.63 | 43200 |
| 2024-09-18 | 23.29 | $23.36 | 21900 |
| 2024-09-17 | 23.24 | $23.29 | 50100 |
| 2024-09-16 | 23.19 | $23.20 | 58800 |
| 2024-09-13 | 23.15 | $23.16 | 40600 |
| 2024-09-12 | 23.12 | $23.11 | 20600 |
| 2024-09-11 | 23.09 | $23.09 | 29900 |
| 2024-09-10 | 23.06 | $23.13 | 36100 |
| 2024-09-09 | 23.02 | $23.04 | 32400 |
| 2024-09-06 | 22.98 | $22.93 | 27400 |
| 2024-09-05 | 22.97 | $23.04 | 28700 |
| 2024-09-04 | 22.93 | $23.00 | 72000 |
| 2024-09-03 | 22.88 | $22.65 | 26400 |
| 2024-08-30 | 22.94 | $22.59 | 36300 |
| 2024-08-29 | 23.02 | $22.98 | 316900 |
| 2024-08-28 | 22.99 | $23.10 | 35500 |
| 2024-08-27 | 22.92 | $23.04 | 29200 |
| 2024-08-26 | 22.85 | $23.04 | 32200 |
| 2024-08-23 | 22.76 | $23.03 | 64200 |
| 2024-08-22 | 22.65 | $22.96 | 115700 |
| 2024-08-21 | 22.54 | $22.88 | 66400 |
| 2024-08-20 | 22.43 | $22.66 | 25100 |
| 2024-08-19 | 22.37 | $22.61 | 26200 |
| 2024-08-16 | 22.31 | $22.49 | 24700 |
| 2024-08-15 | 22.28 | $22.43 | 17400 |
| 2024-08-14 | 22.26 | $22.42 | 42800 |
| 2024-08-13 | 22.24 | $22.33 | 22200 |
| 2024-08-12 | 22.25 | $22.28 | 32400 |
| 2024-08-09 | 22.28 | $22.47 | 38900 |
| 2024-08-08 | 22.25 | $22.41 | 44200 |
| 2024-08-07 | 22.25 | $22.35 | 29800 |
| 2024-08-06 | 22.26 | $22.38 | 45900 |
| 2024-08-05 | 22.27 | $22.25 | 41500 |
| 2024-08-02 | 22.32 | $22.46 | 45800 |
| 2024-08-01 | 22.33 | $22.34 | 67400 |
| 2024-07-31 | 22.37 | $21.93 | 140800 |
| 2024-07-30 | 22.56 | $22.50 | 38300 |
| 2024-07-29 | 22.61 | $22.60 | 7600 |
| 2024-07-26 | 22.63 | $22.72 | 11700 |
| 2024-07-25 | 22.63 | $22.58 | 13300 |
| 2024-07-24 | 22.67 | $22.41 | 23000 |
| 2024-07-23 | 22.77 | $22.57 | 14100 |
| 2024-07-22 | 22.84 | $22.81 | 7000 |
| 2024-07-19 | 22.86 | $22.83 | 13900 |
| 2024-07-18 | 22.86 | $22.95 | 14600 |
| 2024-07-17 | 22.83 | $23.02 | 71500 |
| 2024-07-16 | 22.77 | $22.81 | 11600 |
| 2024-07-15 | 22.76 | $22.78 | 19700 |
| 2024-07-12 | 22.76 | $22.79 | 88600 |
| 2024-07-11 | 22.75 | $23.04 | 26900 |
| 2024-07-10 | 22.65 | $22.89 | 40900 |
| 2024-07-09 | 22.59 | $22.75 | 25800 |
| 2024-07-08 | 22.55 | $22.72 | 43300 |
| 2024-07-05 | 22.51 | $22.65 | 14200 |
| 2024-07-03 | 22.49 | $22.60 | 34900 |
| 2024-07-02 | 22.47 | $22.52 | 33100 |
| 2024-07-01 | 22.48 | $22.35 | 29600 |
| 2024-06-28 | 22.54 | $22.35 | 60900 |
| 2024-06-27 | 22.62 | $22.52 | 23300 |
| 2024-06-26 | 22.65 | $22.37 | 16200 |
| 2024-06-25 | 22.73 | $22.35 | 67100 |
| 2024-06-24 | 22.84 | $22.24 | 75000 |
| 2024-06-21 | 23.00 | $22.22 | 49500 |
| 2024-06-20 | 23.20 | $22.50 | 73800 |
| 2024-06-18 | 23.34 | $22.60 | 62200 |
| 2024-06-17 | 23.47 | $22.68 | 202800 |
| 2024-06-14 | 23.59 | $22.90 | 36100 |
| 2024-06-13 | 23.66 | $23.11 | 65500 |
| 2024-06-12 | 23.66 | $23.11 | 69100 |
| 2024-06-11 | 23.65 | $22.83 | 58500 |
| 2024-06-10 | 23.71 | $22.93 | 62500 |
| 2024-06-07 | 23.73 | $23.05 | 45100 |
| 2024-06-06 | 23.69 | $23.33 | 50000 |
| 2024-06-05 | 23.55 | $23.44 | 132000 |
| 2024-06-04 | 23.31 | $23.44 | 233100 |
| 2024-06-03 | 23.01 | $23.22 | 221700 |
| 2024-05-31 | 22.69 | $23.05 | 240800 |
| 2024-05-30 | 22.35 | $23.25 | 176900 |
| 2024-05-29 | 21.84 | $23.33 | 217100 |
| 2024-05-28 | 21.19 | $23.50 | 1.3M |
| 2024-05-24 | 20.34 | $19.93 | 13800 |
| 2024-05-23 | 20.42 | $19.73 | 45200 |
| 2024-05-22 | 20.58 | $20.34 | 20000 |
| 2024-05-21 | 20.58 | $20.33 | 24800 |
| 2024-05-20 | 20.58 | $20.32 | 17900 |
| 2024-05-17 | 20.57 | $20.57 | 24300 |
| 2024-05-16 | 20.47 | $20.44 | 31200 |
| 2024-05-15 | 20.39 | $20.80 | 27400 |
| 2024-05-14 | 20.17 | $20.45 | 29400 |
| 2024-05-13 | 20.01 | $20.61 | 35600 |
| 2024-05-10 | 19.76 | $20.16 | 93400 |
| 2024-05-09 | 19.60 | $19.99 | 175600 |
| 2024-05-08 | 19.46 | $19.19 | 78100 |
| 2024-05-07 | 19.53 | $19.73 | 20500 |
| 2024-05-06 | 19.46 | $19.89 | 24600 |
| 2024-05-03 | 19.31 | $19.84 | 16800 |
| 2024-05-02 | 19.15 | $19.50 | 12800 |
| 2024-05-01 | 19.07 | $19.20 | 27700 |
| 2024-04-30 | 19.07 | $19.26 | 29300 |
| 2024-04-29 | 19.05 | $19.21 | 15000 |
| 2024-04-26 | 19.04 | $19.05 | 26500 |
| 2024-04-25 | 19.09 | $19.02 | 40000 |
| 2024-04-24 | 19.17 | $19.36 | 9400 |
| 2024-04-23 | 19.16 | $19.48 | 23600 |
| 2024-04-22 | 19.11 | $19.21 | 8900 |
| 2024-04-19 | 19.14 | $19.39 | 39100 |
| 2024-04-18 | 19.12 | $19.16 | 21900 |
| 2024-04-17 | 19.18 | $19.25 | 34900 |
| 2024-04-16 | 19.23 | $19.16 | 54600 |
| 2024-04-15 | 19.33 | $19.16 | 70100 |
| 2024-04-12 | 19.45 | $19.47 | 15100 |
| 2024-04-11 | 19.50 | $19.44 | 23000 |
| 2024-04-10 | 19.58 | $19.57 | 32700 |
| 2024-04-09 | 19.64 | $19.68 | 16200 |
| 2024-04-08 | 19.68 | $19.69 | 6200 |
| 2024-04-05 | 19.73 | $19.74 | 11200 |
| 2024-04-04 | 19.77 | $19.84 | 31900 |
| 2024-04-03 | 19.80 | $19.86 | 18900 |
| 2024-04-02 | 19.83 | $19.80 | 28600 |
| 2024-04-01 | 19.89 | $19.90 | 118100 |
| 2024-03-28 | 19.94 | $19.32 | 171900 |
| 2024-03-27 | 20.18 | $20.09 | 13800 |
| 2024-03-26 | 20.23 | $20.07 | 28300 |
| 2024-03-25 | 20.30 | $20.10 | 22300 |
| 2024-03-22 | 20.38 | $20.24 | 31400 |
| 2024-03-21 | 20.42 | $20.46 | 70800 |
| 2024-03-20 | 20.41 | $20.48 | 26700 |
| 2024-03-19 | 20.39 | $20.47 | 22800 |
| 2024-03-18 | 20.37 | $20.39 | 21000 |
| 2024-03-15 | 20.37 | $20.39 | 20300 |
| 2024-03-14 | 20.37 | $20.35 | 18800 |
| 2024-03-13 | 20.38 | $20.43 | 24700 |
| 2024-03-12 | 20.37 | $20.24 | 19000 |
| 2024-03-11 | 20.41 | $20.10 | 16000 |
| 2024-03-08 | 20.51 | $20.52 | 23000 |
| 2024-03-07 | 20.50 | $20.59 | 22900 |
| 2024-03-06 | 20.46 | $20.57 | 31600 |
| 2024-03-05 | 20.41 | $20.57 | 27500 |
| 2024-03-04 | 20.36 | $20.45 | 27500 |
| 2024-03-01 | 20.33 | $20.69 | 36500 |
| 2024-02-29 | 20.22 | $20.73 | 80600 |
| 2024-02-28 | 20.07 | $20.35 | 17200 |
| 2024-02-27 | 20.01 | $20.42 | 11900 |
| 2024-02-26 | 19.91 | $20.20 | 29100 |
| 2024-02-23 | 19.87 | $20.00 | 35300 |
| 2024-02-22 | 19.88 | $19.61 | 24700 |
| 2024-02-21 | 20.02 | $19.52 | 21200 |
| 2024-02-20 | 20.23 | $19.32 | 80600 |
| 2024-02-16 | 20.54 | $19.80 | 69500 |
| 2024-02-15 | 20.76 | $20.94 | 20700 |
| 2024-02-14 | 20.67 | $20.70 | 19000 |
| 2024-02-13 | 20.64 | $20.30 | 25000 |
| 2024-02-12 | 20.72 | $20.80 | 27500 |
| 2024-02-09 | 20.66 | $20.67 | 26600 |
| 2024-02-08 | 20.61 | $20.59 | 32400 |
| 2024-02-07 | 20.59 | $20.50 | 28100 |
| 2024-02-06 | 20.58 | $20.18 | 19500 |
| 2024-02-05 | 20.66 | $19.86 | 19900 |
| 2024-02-02 | 20.86 | $20.78 | 18300 |
| 2024-02-01 | 20.81 | $21.12 | 41100 |
| 2024-01-31 | 20.63 | $20.86 | 94100 |
| 2024-01-30 | 20.49 | $20.91 | 67000 |
| 2024-01-29 | 20.30 | $20.67 | 37500 |
| 2024-01-26 | 20.13 | $20.27 | 47600 |
| 2024-01-25 | 20.06 | $20.24 | 30900 |
| 2024-01-24 | 19.97 | $19.87 | 12700 |
| 2024-01-23 | 19.98 | $19.89 | 21900 |
| 2024-01-22 | 19.99 | $19.99 | 74300 |
| 2024-01-19 | 19.95 | $19.91 | 19100 |
| 2024-01-18 | 19.94 | $19.57 | 36100 |
| 2024-01-17 | 20.02 | $19.88 | 49400 |
| 2024-01-16 | 20.02 | $20.25 | 41200 |
| 2024-01-12 | 19.90 | $20.13 | 17400 |
| 2024-01-11 | 19.78 | $19.92 | 21400 |
| 2024-01-10 | 19.71 | $19.87 | 19600 |
| 2024-01-09 | 19.63 | $19.78 | 22600 |
| 2024-01-08 | 19.56 | $19.73 | 28600 |
| 2024-01-05 | 19.48 | $19.52 | 29000 |
| 2024-01-04 | 19.45 | $19.41 | 23100 |
| 2024-01-03 | 19.45 | $19.25 | 37400 |
| 2024-01-02 | 19.50 | $19.45 | 29700 |
| 2023-12-29 | 19.50 | $19.45 | 75900 |
| 2023-12-28 | 19.48 | $19.27 | 32000 |
| 2023-12-27 | 19.52 | $19.52 | 27600 |
| 2023-12-26 | 19.49 | $19.30 | 60600 |
| 2023-12-22 | 19.51 | $19.46 | 19200 |
| 2023-12-21 | 19.48 | $19.47 | 28400 |
| 2023-12-20 | 19.44 | $19.42 | 64500 |
| 2023-12-19 | 19.41 | $19.15 | 72700 |
| 2023-12-18 | 19.44 | $19.13 | 84100 |
| 2023-12-15 | 19.49 | $19.27 | 19700 |
| 2023-12-14 | 19.49 | $19.43 | 76400 |
| 2023-12-13 | 19.44 | $19.21 | 60400 |
| 2023-12-12 | 19.44 | $19.10 | 32600 |
| 2023-12-11 | 19.47 | $19.11 | 30700 |
| 2023-12-08 | 19.49 | $19.26 | 96600 |
| 2023-12-07 | 19.47 | $19.10 | 18200 |
| 2023-12-06 | 19.48 | $19.12 | 29900 |
| 2023-12-05 | 19.48 | $19.22 | 53600 |
| 2023-12-04 | 19.43 | $19.34 | 45600 |
| 2023-12-01 | 19.34 | $19.54 | 55900 |
| 2023-11-30 | 19.14 | $19.39 | 110700 |
| 2023-11-29 | 18.95 | $18.88 | 30100 |
| 2023-11-28 | 18.86 | $18.86 | 71200 |
| 2023-11-27 | 18.76 | $18.75 | 39600 |
| 2023-11-24 | 18.66 | $18.48 | 5100 |
| 2023-11-22 | 18.62 | $18.38 | 37000 |
| 2023-11-21 | 18.59 | $18.48 | 21900 |
| 2023-11-20 | 18.52 | $18.42 | 21400 |
| 2023-11-17 | 18.44 | $18.60 | 81600 |
| 2023-11-16 | 18.28 | $18.43 | 41400 |
| 2023-11-15 | 18.14 | $18.35 | 43000 |
| 2023-11-14 | 17.99 | $18.54 | 80400 |
| 2023-11-13 | 17.74 | $17.94 | 34700 |
| 2023-11-10 | 17.62 | $17.75 | 4100 |
| 2023-11-09 | 17.53 | $17.42 | 16000 |
| 2023-11-08 | 17.52 | $17.74 | 8500 |
| 2023-11-07 | 17.41 | $17.59 | 14300 |
| 2023-11-06 | 17.32 | $17.90 | 25300 |
| 2023-11-03 | 17.12 | $18.38 | 34500 |
| 2023-11-02 | 16.72 | $17.94 | 26200 |
| 2023-11-01 | 16.37 | $17.15 | 27300 |
| 2023-10-31 | 16.21 | $16.50 | 33500 |
| 2023-10-30 | 16.22 | $16.40 | 34800 |
| 2023-10-27 | 16.28 | $16.00 | 25800 |
| 2023-10-26 | 16.49 | $16.30 | 17000 |
| 2023-10-25 | 16.65 | $16.89 | 9200 |
| 2023-10-24 | 16.67 | $17.26 | 15400 |
| 2023-10-23 | 16.58 | $16.21 | 40500 |
| 2023-10-20 | 16.81 | $16.36 | 23800 |
| 2023-10-19 | 17.06 | $16.77 | 16600 |
| 2023-10-18 | 17.23 | $17.31 | 31000 |
| 2023-10-17 | 17.28 | $17.35 | 21900 |
| 2023-10-16 | 17.33 | $17.56 | 52300 |
| 2023-10-13 | 17.32 | $17.41 | 16100 |
| 2023-10-12 | 17.37 | $17.60 | 35800 |
| 2023-10-11 | 17.38 | $16.86 | 103200 |
| 2023-10-10 | 17.63 | $17.76 | 20300 |
| 2023-10-09 | 17.64 | $17.81 | 7800 |
| 2023-10-06 | 17.66 | $17.60 | 60100 |
| 2023-10-05 | 17.74 | $17.70 | 58700 |
| 2023-10-04 | 17.81 | $17.80 | 40800 |
| 2023-10-03 | 17.88 | $17.80 | 94600 |
| 2023-10-02 | 17.95 | $18.09 | 5900 |
| 2023-09-29 | 17.96 | $18.15 | 111200 |
| 2023-09-28 | 17.95 | $18.16 | 20700 |
| 2023-09-27 | 17.94 | $17.65 | 40300 |
| 2023-09-26 | 18.09 | $17.66 | 29400 |
| 2023-09-25 | 18.28 | $18.04 | 27200 |
| 2023-09-22 | 18.38 | $18.16 | 10500 |
| 2023-09-21 | 18.47 | $18.27 | 21000 |
| 2023-09-20 | 18.54 | $18.50 | 33700 |
| 2023-09-19 | 18.56 | $18.63 | 14000 |
| 2023-09-18 | 18.53 | $18.69 | 6600 |
| 2023-09-15 | 18.48 | $18.64 | 13900 |
| 2023-09-14 | 18.44 | $18.40 | 8100 |
| 2023-09-13 | 18.45 | $18.32 | 16000 |
| 2023-09-12 | 18.50 | $18.22 | 42200 |
| 2023-09-11 | 18.58 | $18.29 | 14600 |
| 2023-09-08 | 18.66 | $18.30 | 10100 |
| 2023-09-07 | 18.75 | $18.30 | 186600 |
| 2023-09-06 | 18.85 | $18.34 | 61300 |
| 2023-09-05 | 18.96 | $18.45 | 68100 |
| 2023-09-01 | 19.05 | $18.90 | 39200 |
| 2023-08-31 | 19.01 | $19.07 | 263500 |
| 2023-08-30 | 18.90 | $18.57 | 80100 |
| 2023-08-29 | 18.91 | $18.96 | 23000 |
| 2023-08-28 | 18.80 | $18.70 | 112000 |
| 2023-08-25 | 18.74 | $18.75 | 35500 |
| 2023-08-24 | 18.63 | $18.58 | 16000 |
| 2023-08-23 | 18.56 | $18.35 | 43600 |
| 2023-08-22 | 18.53 | $17.81 | 39100 |
| 2023-08-21 | 18.65 | $18.45 | 18300 |
| 2023-08-18 | 18.59 | $18.17 | 12000 |
| 2023-08-17 | 18.60 | $18.17 | 23300 |
| 2023-08-16 | 18.59 | $18.26 | 29800 |
| 2023-08-15 | 18.55 | $18.37 | 10400 |
| 2023-08-14 | 18.45 | $18.52 | 15600 |
| 2023-08-11 | 18.27 | $18.54 | 37200 |
| 2023-08-10 | 18.03 | $18.43 | 63800 |
| 2023-08-09 | 17.77 | $18.57 | 17200 |
| 2023-08-08 | 17.40 | $18.79 | 75800 |
| 2023-08-07 | 16.87 | $17.83 | 74100 |
| 2023-08-04 | 16.53 | $17.60 | 193800 |
| 2023-08-03 | 16.19 | $16.16 | 17300 |
| 2023-08-02 | 16.22 | $16.18 | 25700 |
| 2023-08-01 | 16.26 | $16.18 | 20600 |
| 2023-07-31 | 16.31 | $16.39 | 46300 |
| 2023-07-28 | 16.30 | $15.86 | 55400 |
| 2023-07-27 | 16.47 | $16.33 | 25700 |
| 2023-07-26 | 16.51 | $16.43 | 27900 |
| 2023-07-25 | 16.54 | $16.39 | 19300 |
| 2023-07-24 | 16.59 | $16.44 | 12500 |
| 2023-07-21 | 16.62 | $16.44 | 28400 |
| 2023-07-20 | 16.67 | $16.43 | 43600 |
| 2023-07-19 | 16.72 | $16.39 | 24000 |
| 2023-07-18 | 16.80 | $16.36 | 47000 |
| 2023-07-17 | 16.91 | $16.54 | 22100 |
| 2023-07-14 | 16.97 | $16.80 | 32300 |
| 2023-07-13 | 16.96 | $17.11 | 154700 |
| 2023-07-12 | 16.85 | $16.96 | 39900 |
| 2023-07-11 | 16.75 | $16.85 | 13000 |
| 2023-07-10 | 16.67 | $16.71 | 44100 |
| 2023-07-07 | 16.60 | $16.61 | 36100 |
| 2023-07-06 | 16.56 | $16.54 | 31800 |
| 2023-07-05 | 16.52 | $16.65 | 75200 |
| 2023-07-03 | 16.43 | $16.76 | 13500 |
| 2023-06-30 | 16.29 | $16.75 | 121300 |
| 2023-06-29 | 16.12 | $16.62 | 21400 |
| 2023-06-28 | 15.96 | $16.58 | 38600 |
| 2023-06-27 | 15.77 | $16.11 | 229500 |
| 2023-06-26 | 15.69 | $15.88 | 45700 |
| 2023-06-23 | 15.67 | $15.60 | 36900 |
| 2023-06-22 | 15.74 | $15.33 | 51400 |
| 2023-06-21 | 15.91 | $15.39 | 33800 |
| 2023-06-20 | 16.10 | $15.13 | 46000 |
| 2023-06-16 | 16.41 | $15.61 | 100400 |
| 2023-06-15 | 16.64 | $16.09 | 146400 |
| 2023-06-14 | 16.77 | $16.13 | 108300 |
| 2023-06-13 | 16.90 | $16.24 | 24100 |
| 2023-06-12 | 17.02 | $16.37 | 43300 |
| 2023-06-09 | 17.13 | $16.62 | 21100 |
| 2023-06-08 | 17.16 | $16.74 | 16400 |
| 2023-06-07 | 17.16 | $16.90 | 14700 |
| 2023-06-06 | 17.10 | $17.06 | 73200 |
| 2023-06-05 | 16.97 | $17.32 | 44400 |
| 2023-06-02 | 16.72 | $17.44 | 75200 |
| 2023-06-01 | 16.37 | $16.91 | 44400 |
| 2023-05-31 | 16.10 | $16.31 | 134000 |
| 2023-05-30 | 15.96 | $16.08 | 74000 |
| 2023-05-26 | 15.87 | $16.26 | 36600 |
| 2023-05-25 | 15.69 | $16.08 | 117700 |
| 2023-05-24 | 15.54 | $16.22 | 47700 |
| 2023-05-23 | 15.30 | $16.25 | 49100 |
| 2023-05-22 | 15.01 | $16.12 | 46000 |
| 2023-05-19 | 14.70 | $16.36 | 95600 |
| 2023-05-18 | 14.25 | $15.44 | 212700 |
| 2023-05-17 | 14.01 | $14.85 | 50400 |
| 2023-05-16 | 13.92 | $13.70 | 71400 |
| 2023-05-15 | 14.18 | $14.13 | 122400 |
| 2023-05-12 | 14.38 | $14.24 | 40100 |
| 2023-05-11 | 14.60 | $14.54 | 29900 |
| 2023-05-10 | 14.79 | $14.96 | 34600 |
| 2023-05-09 | 14.90 | $14.23 | 47600 |
| 2023-05-08 | 15.28 | $14.95 | 50200 |
| 2023-05-05 | 15.52 | $15.00 | 202600 |
| 2023-05-04 | 15.81 | $15.11 | 64900 |
| 2023-05-03 | 16.14 | $15.41 | 33400 |
| 2023-05-02 | 16.44 | $16.29 | 25500 |
| 2023-05-01 | 16.54 | $16.50 | 26600 |
| 2023-04-28 | 16.60 | $16.79 | 85000 |
| 2023-04-27 | 16.59 | $16.83 | 20900 |
| 2023-04-26 | 16.56 | $16.62 | 32500 |
| 2023-04-25 | 16.60 | $16.57 | 50600 |
| 2023-04-24 | 16.66 | $16.74 | 55100 |
| 2023-04-21 | 16.69 | $16.81 | 29600 |
| 2023-04-20 | 16.72 | $16.60 | 23800 |
| 2023-04-19 | 16.81 | $17.03 | 38400 |
| 2023-04-18 | 16.80 | $16.86 | 21500 |
| 2023-04-17 | 16.84 | $16.76 | 28000 |
| 2023-04-14 | 16.93 | $16.75 | 16400 |
| 2023-04-13 | 17.05 | $16.88 | 36500 |
| 2023-04-12 | 17.15 | $16.42 | 52900 |
| 2023-04-11 | 17.43 | $16.93 | 49700 |
| 2023-04-10 | 17.60 | $16.85 | 45100 |
| 2023-04-06 | 17.85 | $16.98 | 122000 |
| 2023-04-05 | 18.10 | $17.27 | 56900 |
| 2023-04-04 | 18.31 | $18.00 | 61300 |
| 2023-04-03 | 18.33 | $18.74 | 110200 |
| 2023-03-31 | 18.12 | $19.21 | 227700 |
| 2023-03-30 | 17.70 | $18.61 | 45200 |
| 2023-03-29 | 17.39 | $18.70 | 143400 |
| 2023-03-28 | 16.99 | $17.93 | 43500 |
| 2023-03-27 | 16.74 | $17.54 | 45100 |
| 2023-03-24 | 16.57 | $16.61 | 58600 |
| 2023-03-23 | 16.67 | $17.05 | 27100 |
| 2023-03-22 | 16.65 | $17.00 | 32600 |
| 2023-03-21 | 16.66 | $16.61 | 29600 |
| 2023-03-20 | 16.79 | $16.40 | 35900 |
| 2023-03-17 | 17.04 | $16.88 | 31600 |
| 2023-03-16 | 17.19 | $17.94 | 41500 |
| 2023-03-15 | 17.05 | $16.39 | 58000 |
| 2023-03-14 | 17.37 | $16.99 | 20300 |
| 2023-03-13 | 17.58 | $16.50 | 68900 |
| 2023-03-10 | 17.99 | $17.87 | 46700 |
| 2023-03-09 | 18.07 | $18.15 | 57000 |
| 2023-03-08 | 18.08 | $18.31 | 23400 |
| 2023-03-07 | 18.03 | $18.18 | 25600 |
| 2023-03-06 | 18.03 | $18.36 | 25100 |
| 2023-03-03 | 17.96 | $18.20 | 30100 |
| 2023-03-02 | 17.94 | $18.00 | 22800 |
| 2023-03-01 | 17.98 | $18.00 | 17800 |
| 2023-02-28 | 18.03 | $18.11 | 63700 |
| 2023-02-27 | 18.06 | $17.92 | 27400 |
| 2023-02-24 | 18.16 | $18.48 | 25900 |
| 2023-02-23 | 18.11 | $18.51 | 32800 |
| 2023-02-22 | 18.04 | $17.89 | 30600 |
| 2023-02-21 | 18.16 | $17.65 | 48600 |
| 2023-02-17 | 18.38 | $18.35 | 63100 |
| 2023-02-16 | 18.43 | $18.12 | 24800 |
| 2023-02-15 | 18.56 | $18.35 | 21200 |
| 2023-02-14 | 18.65 | $18.29 | 37400 |
| 2023-02-13 | 18.77 | $18.10 | 74000 |
| 2023-02-10 | 18.99 | $18.19 | 58100 |
| 2023-02-09 | 19.21 | $18.32 | 33300 |
| 2023-02-08 | 19.44 | $18.81 | 52500 |
| 2023-02-07 | 19.57 | $18.87 | 88200 |
| 2023-02-06 | 19.69 | $18.78 | 51000 |
| 2023-02-03 | 19.85 | $19.60 | 53700 |
| 2023-02-02 | 19.78 | $20.09 | 61600 |
| 2023-02-01 | 19.53 | $19.76 | 33300 |
| 2023-01-31 | 19.32 | $19.78 | 74800 |
| 2023-01-30 | 19.05 | $18.91 | 40000 |
| 2023-01-27 | 18.99 | $18.27 | 40800 |
| 2023-01-26 | 19.11 | $18.39 | 118800 |
| 2023-01-25 | 19.21 | $18.42 | 93900 |
| 2023-01-24 | 19.31 | $18.53 | 88900 |
| 2023-01-23 | 19.39 | $18.65 | 115300 |
| 2023-01-20 | 19.43 | $18.78 | 70000 |
| 2023-01-19 | 19.43 | $19.56 | 81000 |
| 2023-01-18 | 19.16 | $19.69 | 166700 |
| 2023-01-17 | 18.79 | $19.10 | 54000 |
| 2023-01-13 | 18.50 | $18.44 | 92100 |
| 2023-01-12 | 18.36 | $18.28 | 147300 |
| 2023-01-11 | 18.22 | $18.58 | 198300 |
| 2023-01-10 | 17.95 | $19.12 | 62100 |
| 2023-01-09 | 17.45 | $18.89 | 58300 |
| 2023-01-06 | 16.90 | $18.37 | 65000 |
| 2023-01-05 | 16.40 | $17.49 | 90000 |
| 2023-01-04 | 16.08 | $17.24 | 68400 |
| 2023-01-03 | 15.76 | $16.74 | 70100 |
| 2022-12-30 | 15.55 | $15.97 | 77800 |
| 2022-12-29 | 15.54 | $15.85 | 92100 |
| 2022-12-28 | 15.58 | $15.65 | 66200 |
| 2022-12-27 | 15.70 | $16.00 | 60700 |
| 2022-12-23 | 15.76 | $15.84 | 100500 |
| 2022-12-22 | 15.89 | $15.74 | 102800 |
| 2022-12-21 | 16.09 | $16.10 | 60100 |
| 2022-12-20 | 16.23 | $16.06 | 67100 |
| 2022-12-19 | 16.43 | $16.37 | 62200 |
| 2022-12-16 | 16.58 | $16.96 | 70900 |
| 2022-12-15 | 16.59 | $16.68 | 128300 |
| 2022-12-14 | 16.71 | $16.93 | 104400 |
| 2022-12-13 | 16.78 | $16.75 | 69500 |
| 2022-12-12 | 16.94 | $16.31 | 84200 |
| 2022-12-09 | 17.28 | $16.63 | 139400 |
| 2022-12-08 | 17.60 | $17.08 | 52500 |
| 2022-12-07 | 17.86 | $17.60 | 47800 |
| 2022-12-06 | 18.02 | $17.66 | 71000 |
| 2022-12-05 | 18.19 | $17.88 | 75500 |
| 2022-12-02 | 18.35 | $18.46 | 80800 |
| 2022-12-01 | 18.35 | $18.54 | 87500 |
| 2022-11-30 | 18.34 | $18.19 | 79400 |
| 2022-11-29 | 18.44 | $17.87 | 99500 |
| 2022-11-28 | 18.66 | $18.25 | 81400 |
| 2022-11-25 | 18.82 | $18.70 | 22000 |
| 2022-11-23 | 18.87 | $18.66 | 45200 |
| 2022-11-22 | 18.95 | $18.50 | 41400 |
| 2022-11-21 | 19.10 | $18.78 | 43800 |
| 2022-11-18 | 19.19 | $18.90 | 13500 |
| 2022-11-17 | 19.26 | $19.10 | 48500 |
| 2022-11-16 | 19.29 | $19.29 | 23200 |
| 2022-11-15 | 19.26 | $19.49 | 26200 |
| 2022-11-14 | 19.17 | $19.53 | 19400 |
| 2022-11-11 | 19.04 | $19.81 | 31900 |
| 2022-11-10 | 18.79 | $19.60 | 45400 |
| 2022-11-09 | 18.57 | $18.43 | 19300 |
| 2022-11-08 | 18.66 | $18.58 | 30800 |
| 2022-11-07 | 18.74 | $18.42 | 31500 |
| 2022-11-04 | 18.90 | $18.52 | 46000 |
| 2022-11-03 | 19.05 | $19.08 | 23500 |
| 2022-11-02 | 19.07 | $18.97 | 13700 |
| 2022-11-01 | 19.13 | $19.27 | 67200 |
| 2022-10-31 | 19.12 | $19.46 | 16100 |
| 2022-10-28 | 19.04 | $19.56 | 14400 |
| 2022-10-27 | 18.93 | $19.46 | 20400 |
| 2022-10-26 | 18.82 | $19.47 | 31900 |
| 2022-10-25 | 18.70 | $19.08 | 43400 |
| 2022-10-24 | 18.69 | $18.93 | 20000 |
| 2022-10-21 | 18.72 | $18.85 | 19500 |
| 2022-10-20 | 18.80 | $18.88 | 28600 |
| 2022-10-19 | 18.90 | $19.12 | 45200 |
| 2022-10-18 | 18.96 | $19.18 | 45900 |
| 2022-10-17 | 19.02 | $19.00 | 13500 |
| 2022-10-14 | 19.16 | $18.88 | 20500 |
| 2022-10-13 | 19.38 | $19.06 | 30700 |
| 2022-10-12 | 19.60 | $19.16 | 40300 |
| 2022-10-11 | 19.84 | $19.56 | 19600 |
| 2022-10-10 | 20.02 | $19.83 | 17800 |
| 2022-10-07 | 20.16 | $20.10 | 37500 |
| 2022-10-06 | 20.25 | $20.41 | 32500 |
| 2022-10-05 | 20.27 | $20.48 | 38900 |
| 2022-10-04 | 20.27 | $20.51 | 27700 |
| 2022-10-03 | 20.28 | $20.65 | 43400 |
| 2022-09-30 | 20.25 | $20.74 | 163200 |
| 2022-09-29 | 20.19 | $20.55 | 24000 |
| 2022-09-28 | 20.19 | $20.82 | 39500 |
| 2022-09-27 | 20.11 | $20.61 | 41400 |
| 2022-09-26 | 20.09 | $19.84 | 24100 |
| 2022-09-23 | 20.32 | $20.11 | 50400 |
| 2022-09-22 | 20.53 | $20.04 | 54500 |
| 2022-09-21 | 20.81 | $20.71 | 39900 |
| 2022-09-20 | 20.95 | $20.82 | 26500 |
| 2022-09-19 | 21.09 | $20.99 | 35500 |
| 2022-09-16 | 21.22 | $21.15 | 67500 |
| 2022-09-15 | 21.33 | $21.36 | 35600 |
| 2022-09-14 | 21.41 | $21.65 | 17600 |
| 2022-09-13 | 21.42 | $21.70 | 25200 |
| 2022-09-12 | 21.41 | $21.88 | 30900 |
| 2022-09-09 | 21.36 | $21.57 | 24700 |
| 2022-09-08 | 21.40 | $21.42 | 43500 |
| 2022-09-07 | 21.50 | $21.63 | 37700 |
| 2022-09-06 | 21.57 | $21.63 | 21600 |
| 2022-09-02 | 21.66 | $21.78 | 18200 |
| 2022-09-01 | 21.72 | $21.64 | 23400 |
| 2022-08-31 | 21.85 | $21.65 | 47500 |
| 2022-08-30 | 22.00 | $21.80 | 26700 |
| 2022-08-29 | 22.15 | $22.10 | 30700 |
| 2022-08-26 | 22.25 | $22.02 | 23100 |
| 2022-08-25 | 22.39 | $22.25 | 31200 |
| 2022-08-24 | 22.49 | $21.93 | 31300 |
| 2022-08-23 | 22.71 | $21.94 | 79000 |
| 2022-08-22 | 22.98 | $22.22 | 26400 |
| 2022-08-19 | 23.22 | $22.61 | 27900 |
| 2022-08-18 | 23.38 | $22.80 | 32600 |
| 2022-08-17 | 23.52 | $22.63 | 39700 |
| 2022-08-16 | 23.73 | $23.19 | 15000 |
| 2022-08-15 | 23.80 | $23.21 | 24200 |
| 2022-08-12 | 23.87 | $23.20 | 33300 |
| 2022-08-11 | 23.95 | $23.14 | 27300 |
| 2022-08-10 | 24.05 | $23.26 | 50800 |
| 2022-08-09 | 24.13 | $23.26 | 36100 |
| 2022-08-08 | 24.20 | $23.69 | 31400 |
| 2022-08-05 | 24.14 | $23.79 | 38300 |
| 2022-08-04 | 24.02 | $24.16 | 60000 |
| 2022-08-03 | 23.74 | $24.17 | 51700 |
| 2022-08-02 | 23.39 | $23.91 | 106100 |
| 2022-08-01 | 23.02 | $23.60 | 50900 |
| 2022-07-29 | 22.66 | $23.27 | 58600 |
| 2022-07-28 | 22.31 | $22.56 | 61400 |
| 2022-07-27 | 22.10 | $22.31 | 30200 |
| 2022-07-26 | 21.92 | $22.10 | 44100 |
| 2022-07-25 | 21.76 | $21.92 | 24100 |
| 2022-07-22 | 21.62 | $21.76 | 27100 |
| 2022-07-21 | 21.50 | $21.62 | 34700 |
| 2022-07-20 | 21.38 | $21.50 | 31800 |
| 2022-07-19 | 21.28 | $21.39 | 45100 |
| 2022-07-18 | 21.18 | $21.19 | 20300 |
| 2022-07-15 | 21.12 | $21.31 | 22800 |
| 2022-07-14 | 21.02 | $21.13 | 15600 |
| 2022-07-13 | 20.94 | $21.12 | 25100 |
| 2022-07-12 | 20.85 | $21.14 | 34200 |
| 2022-07-11 | 20.74 | $21.15 | 23000 |
| 2022-07-08 | 20.60 | $21.13 | 39500 |
| 2022-07-07 | 20.43 | $20.80 | 30400 |
| 2022-07-06 | 20.34 | $20.70 | 18800 |
| 2022-07-05 | 20.27 | $20.76 | 23300 |
| 2022-07-01 | 20.16 | $20.79 | 27100 |
| 2022-06-30 | 20.03 | $20.50 | 21500 |
| 2022-06-29 | 19.96 | $20.42 | 30300 |
| 2022-06-28 | 19.92 | $20.39 | 11100 |
| 2022-06-27 | 19.89 | $20.30 | 42400 |
| 2022-06-24 | 19.89 | $20.32 | 72200 |
| 2022-06-23 | 19.90 | $20.33 | 28800 |
| 2022-06-22 | 19.91 | $20.29 | 111600 |
| 2022-06-21 | 19.96 | $19.84 | 82000 |
| 2022-06-17 | 20.16 | $19.82 | 51200 |
| 2022-06-16 | 20.43 | $19.63 | 67400 |
| 2022-06-15 | 20.84 | $20.40 | 120600 |
| 2022-06-14 | 21.09 | $19.95 | 97400 |
| 2022-06-13 | 21.55 | $19.91 | 108400 |
| 2022-06-10 | 22.13 | $20.83 | 433600 |
| 2022-06-09 | 22.54 | $22.20 | 53800 |
| 2022-06-08 | 22.60 | $22.43 | 37900 |
| 2022-06-07 | 22.61 | $22.40 | 17700 |
| 2022-06-06 | 22.63 | $22.00 | 62200 |
| 2022-06-03 | 22.77 | $22.11 | 62800 |
| 2022-06-02 | 22.90 | $22.58 | 44700 |
| 2022-06-01 | 22.91 | $22.63 | 33400 |
| 2022-05-31 | 22.90 | $22.75 | 134800 |
| 2022-05-27 | 22.85 | $23.22 | 64800 |
| 2022-05-26 | 22.63 | $23.35 | 45900 |
| 2022-05-25 | 22.32 | $22.97 | 49900 |
| 2022-05-24 | 22.06 | $22.65 | 36900 |
| 2022-05-23 | 21.84 | $22.19 | 37400 |
| 2022-05-20 | 21.73 | $22.08 | 21200 |
| 2022-05-19 | 21.63 | $21.88 | 23300 |
| 2022-05-18 | 21.57 | $21.52 | 32100 |
| 2022-05-17 | 21.61 | $21.67 | 47200 |
| 2022-05-16 | 21.63 | $22.15 | 45900 |
| 2022-05-13 | 21.50 | $22.34 | 22100 |
| 2022-05-12 | 21.29 | $22.13 | 112200 |
| 2022-05-11 | 21.11 | $21.74 | 46600 |
| 2022-05-10 | 21.02 | $21.56 | 41000 |
| 2022-05-09 | 20.99 | $21.45 | 67900 |
| 2022-05-06 | 20.99 | $21.45 | 152200 |
| 2022-05-05 | 21.01 | $21.33 | 34800 |
| 2022-05-04 | 21.08 | $21.61 | 174100 |
| 2022-05-03 | 21.09 | $21.05 | 55400 |
| 2022-05-02 | 21.30 | $21.02 | 49000 |
| 2022-04-29 | 21.57 | $21.67 | 98500 |
| 2022-04-28 | 21.72 | $21.59 | 122000 |
| 2022-04-27 | 21.94 | $21.48 | 118900 |
| 2022-04-26 | 22.25 | $21.86 | 97900 |
| 2022-04-25 | 22.52 | $22.63 | 45700 |
| 2022-04-22 | 22.61 | $22.55 | 63400 |
| 2022-04-21 | 22.77 | $22.69 | 41700 |
| 2022-04-20 | 22.92 | $23.10 | 31400 |
| 2022-04-19 | 22.98 | $23.05 | 29300 |
| 2022-04-18 | 23.08 | $23.00 | 42300 |
| 2022-04-14 | 23.23 | $23.05 | 45200 |
| 2022-04-13 | 23.41 | $22.80 | 29400 |
| 2022-04-12 | 23.71 | $23.08 | 24300 |
| 2022-04-11 | 23.99 | $23.30 | 39300 |
| 2022-04-08 | 24.27 | $23.78 | 46100 |
| 2022-04-07 | 24.46 | $23.95 | 41300 |
| 2022-04-06 | 24.64 | $23.85 | 43900 |
| 2022-04-05 | 24.90 | $24.14 | 53800 |
| 2022-04-04 | 25.12 | $24.85 | 18800 |
| 2022-04-01 | 25.15 | $24.94 | 14000 |
| 2022-03-31 | 25.17 | $25.02 | 36000 |
| 2022-03-30 | 25.16 | $25.31 | 20000 |
| 2022-03-29 | 25.06 | $25.34 | 27800 |
| 2022-03-28 | 24.91 | $24.99 | 27000 |
| 2022-03-25 | 24.85 | $24.71 | 31400 |
| 2022-03-24 | 24.86 | $25.02 | 15400 |
| 2022-03-23 | 24.78 | $24.91 | 29900 |
| 2022-03-22 | 24.71 | $24.81 | 23600 |
| 2022-03-21 | 24.65 | $25.00 | 24400 |
| 2022-03-18 | 24.53 | $25.11 | 21500 |
| 2022-03-17 | 24.34 | $24.85 | 33700 |
| 2022-03-16 | 24.20 | $24.42 | 36300 |
| 2022-03-15 | 24.17 | $24.16 | 27300 |
| 2022-03-14 | 24.22 | $23.99 | 81300 |
| 2022-03-11 | 24.34 | $24.45 | 22400 |
| 2022-03-10 | 24.34 | $24.38 | 22600 |
| 2022-03-09 | 24.37 | $24.45 | 34600 |
| 2022-03-08 | 24.39 | $24.37 | 49100 |
| 2022-03-07 | 24.44 | $24.35 | 37600 |
| 2022-03-04 | 24.51 | $24.60 | 15500 |
| 2022-03-03 | 24.53 | $24.78 | 24200 |
| 2022-03-02 | 24.50 | $24.76 | 39000 |
| 2022-03-01 | 24.47 | $24.69 | 30900 |
| 2022-02-28 | 24.46 | $24.58 | 74000 |
| 2022-02-25 | 24.49 | $24.83 | 41300 |
| 2022-02-24 | 24.46 | $24.82 | 73200 |
| 2022-02-23 | 24.43 | $24.69 | 36000 |
| 2022-02-22 | 24.45 | $24.69 | 41000 |
| 2022-02-18 | 24.47 | $24.99 | 41500 |
| 2022-02-17 | 24.41 | $24.75 | 39500 |
| 2022-02-16 | 24.43 | $24.78 | 51100 |
| 2022-02-15 | 24.45 | $24.36 | 52200 |
| 2022-02-14 | 24.62 | $24.15 | 71900 |
| 2022-02-11 | 24.91 | $24.54 | 87100 |
| 2022-02-10 | 25.14 | $25.30 | 63100 |
| 2022-02-09 | 25.19 | $25.35 | 26200 |
| 2022-02-08 | 25.24 | $25.30 | 61100 |
| 2022-02-07 | 25.32 | $25.44 | 26300 |
| 2022-02-04 | 25.39 | $25.31 | 72900 |
| 2022-02-03 | 25.52 | $25.45 | 55800 |
| 2022-02-02 | 25.64 | $25.46 | 33400 |
| 2022-02-01 | 25.79 | $25.82 | 42900 |
| 2022-01-31 | 25.87 | $25.67 | 63400 |
| 2022-01-28 | 26.02 | $25.32 | 88300 |
| 2022-01-27 | 26.32 | $25.55 | 48800 |
| 2022-01-26 | 26.61 | $26.20 | 26300 |
| 2022-01-25 | 26.76 | $26.67 | 15600 |
| 2022-01-24 | 26.79 | $26.68 | 26500 |
| 2022-01-21 | 26.83 | $26.79 | 26000 |
| 2022-01-20 | 26.84 | $26.83 | 39300 |
| 2022-01-19 | 26.85 | $26.68 | 27700 |
| 2022-01-18 | 26.90 | $26.57 | 22500 |
| 2022-01-14 | 26.99 | $26.85 | 13100 |
| 2022-01-13 | 27.02 | $27.09 | 14700 |
| 2022-01-12 | 26.98 | $26.96 | 18400 |
| 2022-01-11 | 26.96 | $26.93 | 17700 |
| 2022-01-10 | 26.96 | $26.76 | 17300 |
| 2022-01-07 | 27.00 | $26.98 | 7400 |
| 2022-01-06 | 26.98 | $27.00 | 26400 |
| 2022-01-05 | 26.95 | $26.78 | 50500 |
| 2022-01-04 | 26.98 | $26.90 | 14000 |
| 2022-01-03 | 26.98 | $27.03 | 62000 |
| 2021-12-31 | 26.93 | $27.10 | 33500 |
| 2021-12-30 | 26.85 | $27.07 | 22800 |
| 2021-12-29 | 26.77 | $26.96 | 17500 |
| 2021-12-28 | 26.70 | $26.83 | 14500 |
| 2021-12-27 | 26.65 | $26.77 | 14400 |
| 2021-12-23 | 26.61 | $26.73 | 10800 |
| 2021-12-22 | 26.58 | $26.74 | 18400 |
| 2021-12-21 | 26.54 | $26.58 | 23800 |
| 2021-12-20 | 26.55 | $26.54 | 14600 |
| 2021-12-17 | 26.57 | $26.65 | 10900 |
| 2021-12-16 | 26.56 | $26.66 | 28100 |
| 2021-12-15 | 26.54 | $26.47 | 43800 |
| 2021-12-14 | 26.59 | $26.52 | 24900 |
| 2021-12-13 | 26.62 | $26.66 | 16200 |
| 2021-12-10 | 26.63 | $26.59 | 16600 |
| 2021-12-09 | 26.66 | $26.58 | 29500 |
| 2021-12-08 | 26.70 | $26.65 | 16200 |
| 2021-12-07 | 26.73 | $26.72 | 86400 |
| 2021-12-06 | 26.75 | $26.89 | 19600 |
| 2021-12-03 | 26.72 | $26.94 | 15500 |
| 2021-12-02 | 26.66 | $26.92 | 22400 |
| 2021-12-01 | 26.60 | $26.79 | 45500 |
| 2021-11-30 | 26.57 | $26.61 | 104600 |
| 2021-11-29 | 26.60 | $26.40 | 36700 |
| 2021-11-26 | 26.70 | $26.61 | 11000 |
| 2021-11-24 | 26.75 | $26.85 | 37900 |
| 2021-11-23 | 26.75 | $26.86 | 39400 |
| 2021-11-22 | 26.74 | $26.83 | 13400 |
| 2021-11-19 | 26.75 | $26.84 | 49300 |
| 2021-11-18 | 26.75 | $26.67 | 35500 |
| 2021-11-17 | 26.81 | $26.63 | 16500 |
| 2021-11-16 | 26.90 | $26.66 | 31900 |
| 2021-11-15 | 27.00 | $26.64 | 37000 |
| 2021-11-12 | 27.13 | $26.85 | 21300 |
| 2021-11-11 | 27.22 | $26.85 | 11900 |
| 2021-11-10 | 27.34 | $27.08 | 20100 |
| 2021-11-09 | 27.40 | $27.22 | 11100 |
| 2021-11-08 | 27.43 | $27.29 | 26000 |
| 2021-11-05 | 27.44 | $27.47 | 27600 |
| 2021-11-04 | 27.39 | $27.45 | 32600 |
| 2021-11-03 | 27.34 | $27.40 | 20000 |
| 2021-11-02 | 27.30 | $27.31 | 27600 |
| 2021-11-01 | 27.27 | $27.44 | 17900 |
| 2021-10-29 | 27.19 | $27.46 | 88100 |
| 2021-10-28 | 27.08 | $27.27 | 18800 |
| 2021-10-27 | 27.02 | $27.22 | 24700 |
| 2021-10-26 | 26.95 | $27.12 | 67300 |
| 2021-10-25 | 26.90 | $27.15 | 33300 |
| 2021-10-22 | 26.84 | $26.90 | 15100 |
| 2021-10-21 | 26.84 | $27.00 | 35500 |
| 2021-10-20 | 26.81 | $27.04 | 37200 |
| 2021-10-19 | 26.76 | $26.80 | 68800 |
| 2021-10-18 | 26.79 | $27.00 | 40200 |
| 2021-10-15 | 26.75 | $26.97 | 32200 |
| 2021-10-14 | 26.72 | $27.05 | 36600 |
| 2021-10-13 | 26.67 | $26.94 | 53500 |
| 2021-10-12 | 26.64 | $26.87 | 19300 |
| 2021-10-11 | 26.63 | $26.68 | 11400 |
| 2021-10-08 | 26.68 | $26.53 | 55900 |
| 2021-10-07 | 26.80 | $26.61 | 39600 |
| 2021-10-06 | 26.92 | $26.79 | 54600 |
| 2021-10-05 | 27.01 | $26.73 | 27700 |
| 2021-10-04 | 27.14 | $26.70 | 32600 |
| 2021-10-01 | 27.32 | $27.05 | 34300 |
| 2021-09-30 | 27.42 | $27.10 | 626000 |
| 2021-09-29 | 27.53 | $27.33 | 92200 |
| 2021-09-28 | 27.59 | $27.12 | 123700 |
| 2021-09-27 | 27.73 | $27.45 | 82500 |
| 2021-09-24 | 27.79 | $27.44 | 89600 |
| 2021-09-23 | 27.87 | $27.69 | 125900 |
| 2021-09-22 | 27.88 | $27.77 | 127500 |
| 2021-09-21 | 27.86 | $27.65 | 157900 |
| 2021-09-20 | 27.88 | $27.70 | 56700 |
| 2021-09-17 | 27.88 | $27.86 | 57500 |
| 2021-09-16 | 27.82 | $27.98 | 53300 |
| 2021-09-15 | 27.71 | $27.85 | 63500 |
| 2021-09-14 | 27.61 | $27.67 | 53100 |
| 2021-09-13 | 27.55 | $27.73 | 42700 |
| 2021-09-10 | 27.45 | $27.61 | 442400 |
| 2021-09-09 | 27.36 | $27.59 | 47400 |
| 2021-09-08 | 27.26 | $27.46 | 54500 |
| 2021-09-07 | 27.17 | $27.29 | 41900 |
| 2021-09-03 | 27.13 | $27.49 | 63100 |
| 2021-09-02 | 27.00 | $27.47 | 101500 |
| 2021-09-01 | 26.86 | $27.02 | 71800 |
| 2021-08-31 | 26.83 | $26.75 | 202500 |
| 2021-08-30 | 26.88 | $26.90 | 36500 |
| 2021-08-27 | 26.90 | $27.14 | 48800 |
| 2021-08-26 | 26.85 | $26.92 | 31000 |
| 2021-08-25 | 26.86 | $26.97 | 43500 |
| 2021-08-24 | 26.85 | $27.00 | 58200 |
| 2021-08-23 | 26.84 | $26.95 | 46600 |
| 2021-08-20 | 26.84 | $26.98 | 24000 |
| 2021-08-19 | 26.84 | $26.88 | 40900 |
| 2021-08-18 | 26.87 | $26.89 | 83300 |
| 2021-08-17 | 26.90 | $26.93 | 88100 |
| 2021-08-16 | 26.94 | $26.94 | 41600 |
| 2021-08-13 | 26.98 | $26.90 | 67300 |
| 2021-08-12 | 27.04 | $26.76 | 45500 |
| 2021-08-11 | 27.17 | $26.72 | 111600 |
| 2021-08-10 | 27.33 | $26.93 | 60800 |
| 2021-08-09 | 27.47 | $27.13 | 44400 |
| 2021-08-06 | 27.57 | $27.45 | 19000 |
| 2021-08-05 | 27.59 | $27.37 | 38900 |
| 2021-08-04 | 27.64 | $27.39 | 29400 |
| 2021-08-03 | 27.69 | $27.59 | 48100 |
| 2021-08-02 | 27.69 | $27.77 | 26000 |
| 2021-07-30 | 27.63 | $27.78 | 28800 |
| 2021-07-29 | 27.55 | $27.70 | 53700 |
| 2021-07-28 | 27.47 | $27.57 | 26900 |
| 2021-07-27 | 27.42 | $27.58 | 27900 |
| 2021-07-26 | 27.35 | $27.50 | 33800 |
| 2021-07-23 | 27.29 | $27.38 | 32100 |
| 2021-07-22 | 27.26 | $27.26 | 38800 |
| 2021-07-21 | 27.25 | $27.26 | 63100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.51
2026-07-17
Close Price
$19.15
Vol: 3800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.45
Average
48.79
Maximum
76.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.51 | $19.15 | 3800 |
| 2026-07-16 | 52.11 | $19.17 | 3400 |
| 2026-07-15 | 50.74 | $19.12 | 15300 |
| 2026-07-14 | 42.24 | $18.85 | 5400 |
| 2026-07-13 | 42.24 | $18.85 | 4700 |
| 2026-07-10 | 42.99 | $18.88 | 5047 |
| 2026-07-09 | 44.48 | $18.94 | 1800 |
| 2026-07-08 | 43.23 | $18.90 | 14000 |
| 2026-07-07 | 40.04 | $18.80 | 1900 |
| 2026-07-06 | 41.83 | $18.88 | 8000 |
| 2026-07-02 | 42.05 | $18.89 | 1100 |
| 2026-07-01 | 41.46 | $18.87 | 4000 |
| 2026-06-30 | 39.40 | $18.80 | 26000 |
| 2026-06-29 | 42.22 | $18.94 | 11900 |
| 2026-06-26 | 41.37 | $18.91 | 6600 |
| 2026-06-25 | 41.09 | $18.90 | 2700 |
| 2026-06-24 | 42.62 | $18.98 | 8200 |
| 2026-06-23 | 41.06 | $18.92 | 8500 |
| 2026-06-22 | 34.28 | $18.68 | 2300 |
| 2026-06-18 | 34.91 | $18.72 | 2200 |
| 2026-06-17 | 34.91 | $18.72 | 4300 |
| 2026-06-16 | 35.81 | $18.78 | 6000 |
| 2026-06-15 | 37.18 | $18.87 | 5700 |
| 2026-06-12 | 36.15 | $18.83 | 11600 |
| 2026-06-11 | 38.70 | $19.00 | 9600 |
| 2026-06-10 | 33.44 | $18.80 | 3528 |
| 2026-06-09 | 29.42 | $18.66 | 2800 |
| 2026-06-08 | 30.55 | $18.75 | 14123 |
| 2026-06-05 | 32.52 | $18.90 | 12800 |
| 2026-06-04 | 31.96 | $18.88 | 8400 |
| 2026-06-03 | 32.47 | $18.92 | 8900 |
| 2026-06-02 | 32.85 | $18.95 | 5300 |
| 2026-06-01 | 30.57 | $18.86 | 9046 |
| 2026-05-29 | 32.18 | $19.00 | 47600 |
| 2026-05-28 | 40.42 | $19.57 | 8300 |
| 2026-05-27 | 41.12 | $19.61 | 5900 |
| 2026-05-26 | 41.99 | $19.66 | 6700 |
| 2026-05-22 | 41.75 | $19.65 | 1611 |
| 2026-05-21 | 39.68 | $19.56 | 7900 |
| 2026-05-20 | 41.07 | $19.65 | 800 |
| 2026-05-19 | 39.96 | $19.60 | 3700 |
| 2026-05-18 | 43.04 | $19.80 | 4217 |
| 2026-05-15 | 43.35 | $19.82 | 3616 |
| 2026-05-14 | 46.61 | $20.02 | 7500 |
| 2026-05-13 | 47.63 | $20.08 | 5900 |
| 2026-05-12 | 45.16 | $19.95 | 8400 |
| 2026-05-11 | 48.69 | $20.16 | 4900 |
| 2026-05-08 | 52.59 | $20.37 | 26700 |
| 2026-05-07 | 45.25 | $20.00 | 11500 |
| 2026-05-06 | 47.32 | $20.11 | 8400 |
| 2026-05-05 | 46.25 | $20.06 | 5100 |
| 2026-05-04 | 46.79 | $20.09 | 2800 |
| 2026-05-01 | 49.72 | $20.25 | 2000 |
| 2026-04-30 | 45.90 | $20.06 | 2800 |
| 2026-04-29 | 41.70 | $19.87 | 5513 |
| 2026-04-28 | 45.21 | $20.07 | 5500 |
| 2026-04-27 | 42.45 | $19.95 | 11400 |
| 2026-04-24 | 45.54 | $20.12 | 300 |
| 2026-04-23 | 46.48 | $20.17 | 2300 |
| 2026-04-22 | 46.06 | $20.15 | 500 |
| 2026-04-21 | 46.23 | $20.16 | 3376 |
| 2026-04-20 | 47.43 | $20.23 | 3400 |
| 2026-04-17 | 47.43 | $20.23 | 9300 |
| 2026-04-16 | 47.59 | $20.24 | 2900 |
| 2026-04-15 | 47.74 | $20.25 | 4100 |
| 2026-04-14 | 47.89 | $20.26 | 2706 |
| 2026-04-13 | 45.36 | $20.10 | 2417 |
| 2026-04-10 | 45.36 | $20.10 | 1400 |
| 2026-04-09 | 44.60 | $20.05 | 4700 |
| 2026-04-08 | 44.16 | $20.02 | 21300 |
| 2026-04-07 | 48.84 | $20.40 | 2300 |
| 2026-04-06 | 49.10 | $20.42 | 1700 |
| 2026-04-02 | 47.51 | $20.30 | 9600 |
| 2026-04-01 | 40.25 | $19.81 | 3200 |
| 2026-03-31 | 43.39 | $20.08 | 3300 |
| 2026-03-30 | 44.74 | $20.19 | 1947 |
| 2026-03-27 | 35.56 | $19.66 | 10400 |
| 2026-03-26 | 36.09 | $19.71 | 12700 |
| 2026-03-25 | 44.70 | $20.38 | 1728 |
| 2026-03-24 | 42.96 | $20.29 | 1710 |
| 2026-03-23 | 40.60 | $20.17 | 2123 |
| 2026-03-20 | 32.41 | $19.80 | 4400 |
| 2026-03-19 | 35.01 | $20.01 | 8500 |
| 2026-03-18 | 39.30 | $20.31 | 6800 |
| 2026-03-17 | 39.92 | $20.35 | 7300 |
| 2026-03-16 | 40.53 | $20.39 | 6600 |
| 2026-03-13 | 41.73 | $20.47 | 4700 |
| 2026-03-12 | 44.23 | $20.63 | 9600 |
| 2026-03-11 | 47.80 | $20.84 | 3800 |
| 2026-03-10 | 45.82 | $20.74 | 3709 |
| 2026-03-09 | 43.16 | $20.61 | 7000 |
| 2026-03-06 | 48.17 | $20.90 | 5100 |
| 2026-03-05 | 50.07 | $21.00 | 300 |
| 2026-03-04 | 50.26 | $21.01 | 1300 |
| 2026-03-03 | 48.61 | $20.92 | 1900 |
| 2026-03-02 | 51.69 | $21.09 | 3100 |
| 2026-02-27 | 48.20 | $20.90 | 14000 |
| 2026-02-26 | 64.23 | $21.59 | 600 |
| 2026-02-25 | 64.53 | $21.60 | 4200 |
| 2026-02-24 | 64.05 | $21.57 | 1300 |
| 2026-02-23 | 61.97 | $21.44 | 9200 |
| 2026-02-20 | 63.04 | $21.48 | 5100 |
| 2026-02-19 | 61.47 | $21.38 | 5800 |
| 2026-02-18 | 61.47 | $21.38 | 18000 |
| 2026-02-17 | 57.73 | $21.15 | 4500 |
| 2026-02-13 | 57.73 | $21.15 | 7500 |
| 2026-02-12 | 55.17 | $21.00 | 1800 |
| 2026-02-11 | 57.37 | $21.10 | 8800 |
| 2026-02-10 | 50.42 | $20.73 | 2200 |
| 2026-02-09 | 50.85 | $20.75 | 3800 |
| 2026-02-06 | 49.63 | $20.69 | 2400 |
| 2026-02-05 | 48.01 | $20.61 | 4500 |
| 2026-02-04 | 54.47 | $20.92 | 6000 |
| 2026-02-03 | 51.89 | $20.79 | 1100 |
| 2026-02-02 | 51.49 | $20.77 | 1800 |
| 2026-01-30 | 54.52 | $20.91 | 2300 |
| 2026-01-29 | 54.15 | $20.89 | 4200 |
| 2026-01-28 | 56.76 | $21.01 | 3900 |
| 2026-01-27 | 60.93 | $21.19 | 1200 |
| 2026-01-26 | 58.52 | $21.04 | 5400 |
| 2026-01-23 | 60.16 | $21.11 | 1300 |
| 2026-01-22 | 56.87 | $20.91 | 1000 |
| 2026-01-21 | 61.99 | $21.12 | 3200 |
| 2026-01-20 | 59.16 | $20.95 | 8100 |
| 2026-01-16 | 54.21 | $20.69 | 3400 |
| 2026-01-15 | 52.53 | $20.61 | 5200 |
| 2026-01-14 | 52.11 | $20.59 | 2500 |
| 2026-01-13 | 51.29 | $20.55 | 6100 |
| 2026-01-12 | 50.08 | $20.49 | 39100 |
| 2026-01-09 | 51.09 | $20.54 | 26900 |
| 2026-01-08 | 51.88 | $20.58 | 2000 |
| 2026-01-07 | 49.66 | $20.46 | 20800 |
| 2026-01-06 | 50.40 | $20.50 | 6500 |
| 2026-01-05 | 49.14 | $20.43 | 11500 |
| 2026-01-02 | 46.58 | $20.29 | 2800 |
| 2025-12-31 | 43.89 | $20.15 | 142100 |
| 2025-12-30 | 39.55 | $19.94 | 37000 |
| 2025-12-29 | 37.36 | $19.84 | 5200 |
| 2025-12-26 | 35.59 | $19.76 | 8400 |
| 2025-12-24 | 39.58 | $20.06 | 5300 |
| 2025-12-23 | 41.50 | $20.19 | 2900 |
| 2025-12-22 | 38.68 | $20.06 | 18800 |
| 2025-12-19 | 37.80 | $20.02 | 5400 |
| 2025-12-18 | 38.72 | $20.09 | 8600 |
| 2025-12-17 | 38.72 | $20.09 | 12700 |
| 2025-12-16 | 40.37 | $20.22 | 19200 |
| 2025-12-15 | 41.80 | $20.33 | 9200 |
| 2025-12-12 | 42.45 | $20.38 | 5900 |
| 2025-12-11 | 44.14 | $20.51 | 8900 |
| 2025-12-10 | 46.72 | $20.70 | 29300 |
| 2025-12-09 | 38.63 | $20.25 | 10300 |
| 2025-12-08 | 39.39 | $20.31 | 5100 |
| 2025-12-05 | 42.42 | $20.54 | 1900 |
| 2025-12-04 | 40.34 | $20.43 | 4700 |
| 2025-12-03 | 38.61 | $20.34 | 3600 |
| 2025-12-02 | 39.09 | $20.38 | 2700 |
| 2025-12-01 | 38.18 | $20.33 | 7900 |
| 2025-11-28 | 39.64 | $20.46 | 4300 |
| 2025-11-26 | 43.13 | $20.75 | 6600 |
| 2025-11-25 | 38.71 | $20.50 | 12400 |
| 2025-11-24 | 38.16 | $20.47 | 8400 |
| 2025-11-21 | 41.58 | $20.76 | 16800 |
| 2025-11-20 | 38.12 | $20.57 | 4300 |
| 2025-11-19 | 42.24 | $20.90 | 8200 |
| 2025-11-18 | 41.70 | $20.87 | 1700 |
| 2025-11-17 | 40.64 | $20.81 | 1400 |
| 2025-11-14 | 41.84 | $20.91 | 7900 |
| 2025-11-13 | 43.82 | $21.07 | 7000 |
| 2025-11-12 | 45.48 | $21.20 | 27200 |
| 2025-11-11 | 49.60 | $21.50 | 900 |
| 2025-11-10 | 46.70 | $21.31 | 1000 |
| 2025-11-07 | 46.08 | $21.27 | 5600 |
| 2025-11-06 | 45.93 | $21.26 | 4400 |
| 2025-11-05 | 45.50 | $21.23 | 2400 |
| 2025-11-04 | 47.16 | $21.37 | 2200 |
| 2025-11-03 | 48.99 | $21.52 | 10500 |
| 2025-10-31 | 48.36 | $21.47 | 2300 |
| 2025-10-30 | 46.85 | $21.35 | 2200 |
| 2025-10-29 | 52.42 | $21.81 | 13000 |
| 2025-10-28 | 48.50 | $21.50 | 14300 |
| 2025-10-27 | 50.54 | $21.66 | 6500 |
| 2025-10-24 | 53.77 | $21.90 | 800 |
| 2025-10-23 | 46.31 | $21.35 | 1600 |
| 2025-10-22 | 49.19 | $21.56 | 4700 |
| 2025-10-21 | 55.24 | $21.95 | 3300 |
| 2025-10-20 | 51.62 | $21.70 | 6400 |
| 2025-10-17 | 44.03 | $21.26 | 4300 |
| 2025-10-16 | 44.18 | $21.27 | 8900 |
| 2025-10-15 | 44.47 | $21.29 | 2400 |
| 2025-10-14 | 43.42 | $21.23 | 4300 |
| 2025-10-13 | 44.21 | $21.29 | 1300 |
| 2025-10-10 | 41.69 | $21.14 | 13100 |
| 2025-10-09 | 42.17 | $21.18 | 24700 |
| 2025-10-08 | 42.29 | $21.19 | 20600 |
| 2025-10-07 | 41.98 | $21.17 | 28400 |
| 2025-10-06 | 43.06 | $21.27 | 39600 |
| 2025-10-03 | 44.70 | $21.42 | 21400 |
| 2025-10-02 | 45.58 | $21.50 | 77600 |
| 2025-10-01 | 44.28 | $21.40 | 8500 |
| 2025-09-30 | 41.91 | $21.22 | 759400 |
| 2025-09-29 | 43.67 | $21.40 | 16300 |
| 2025-09-26 | 43.77 | $21.41 | 31100 |
| 2025-09-25 | 44.33 | $21.47 | 43000 |
| 2025-09-24 | 41.60 | $21.24 | 66100 |
| 2025-09-23 | 44.78 | $21.59 | 26900 |
| 2025-09-22 | 47.87 | $21.90 | 7300 |
| 2025-09-19 | 48.90 | $22.00 | 13000 |
| 2025-09-18 | 50.66 | $22.17 | 4600 |
| 2025-09-17 | 51.49 | $22.25 | 17400 |
| 2025-09-16 | 52.52 | $22.35 | 11400 |
| 2025-09-15 | 53.02 | $22.40 | 9900 |
| 2025-09-12 | 53.11 | $22.41 | 24800 |
| 2025-09-11 | 55.30 | $22.64 | 29800 |
| 2025-09-10 | 52.64 | $22.31 | 7000 |
| 2025-09-09 | 50.43 | $22.05 | 16600 |
| 2025-09-08 | 51.31 | $22.15 | 20400 |
| 2025-09-05 | 50.82 | $22.09 | 31900 |
| 2025-09-04 | 47.85 | $21.73 | 8600 |
| 2025-09-03 | 47.93 | $21.74 | 14500 |
| 2025-09-02 | 45.53 | $21.45 | 43600 |
| 2025-08-29 | 38.81 | $20.72 | 1.6M |
| 2025-08-28 | 39.06 | $20.76 | 102700 |
| 2025-08-27 | 36.63 | $20.51 | 222700 |
| 2025-08-26 | 32.85 | $20.14 | 36100 |
| 2025-08-25 | 30.74 | $19.94 | 168500 |
| 2025-08-22 | 27.93 | $19.68 | 98000 |
| 2025-08-21 | 25.51 | $19.46 | 37700 |
| 2025-08-20 | 25.07 | $19.42 | 71400 |
| 2025-08-19 | 27.02 | $19.94 | 34600 |
| 2025-08-18 | 23.54 | $19.62 | 51400 |
| 2025-08-15 | 22.45 | $19.52 | 85500 |
| 2025-08-14 | 24.48 | $20.13 | 43200 |
| 2025-08-13 | 26.83 | $20.75 | 33900 |
| 2025-08-12 | 23.45 | $20.45 | 51800 |
| 2025-08-11 | 24.38 | $20.71 | 99900 |
| 2025-08-08 | 30.45 | $22.09 | 39700 |
| 2025-08-07 | 40.61 | $23.55 | 66400 |
| 2025-08-06 | 61.81 | $25.13 | 26000 |
| 2025-08-05 | 62.80 | $25.18 | 14600 |
| 2025-08-04 | 61.15 | $25.04 | 46600 |
| 2025-08-01 | 71.46 | $25.52 | 40000 |
| 2025-07-31 | 72.18 | $25.55 | 160800 |
| 2025-07-30 | 57.89 | $24.49 | 18300 |
| 2025-07-29 | 57.10 | $24.45 | 54800 |
| 2025-07-28 | 61.19 | $24.60 | 18600 |
| 2025-07-25 | 60.11 | $24.54 | 13200 |
| 2025-07-24 | 57.47 | $24.40 | 8300 |
| 2025-07-23 | 60.45 | $24.51 | 29600 |
| 2025-07-22 | 61.00 | $24.53 | 20400 |
| 2025-07-21 | 61.26 | $24.54 | 15900 |
| 2025-07-18 | 61.51 | $24.55 | 6300 |
| 2025-07-17 | 61.51 | $24.55 | 30300 |
| 2025-07-16 | 60.03 | $24.45 | 6100 |
| 2025-07-15 | 57.87 | $24.31 | 18700 |
| 2025-07-14 | 57.87 | $24.31 | 17200 |
| 2025-07-11 | 57.42 | $24.28 | 24700 |
| 2025-07-10 | 58.80 | $24.35 | 4100 |
| 2025-07-09 | 58.80 | $24.35 | 9100 |
| 2025-07-08 | 55.04 | $24.08 | 14900 |
| 2025-07-07 | 50.77 | $23.81 | 13200 |
| 2025-07-03 | 54.02 | $23.99 | 20300 |
| 2025-07-02 | 47.26 | $23.61 | 30500 |
| 2025-07-01 | 37.89 | $23.20 | 12800 |
| 2025-06-30 | 46.04 | $23.63 | 69700 |
| 2025-06-27 | 50.08 | $23.80 | 64400 |
| 2025-06-26 | 52.12 | $23.88 | 2700 |
| 2025-06-25 | 50.69 | $23.82 | 12800 |
| 2025-06-24 | 47.71 | $23.70 | 7700 |
| 2025-06-23 | 44.24 | $23.57 | 13500 |
| 2025-06-20 | 43.97 | $23.56 | 26400 |
| 2025-06-18 | 42.37 | $23.50 | 12100 |
| 2025-06-17 | 44.38 | $23.60 | 26600 |
| 2025-06-16 | 40.93 | $23.47 | 20800 |
| 2025-06-13 | 47.13 | $23.76 | 7900 |
| 2025-06-12 | 57.72 | $24.13 | 174300 |
| 2025-06-11 | 58.40 | $24.15 | 61100 |
| 2025-06-10 | 57.45 | $24.11 | 166700 |
| 2025-06-09 | 55.03 | $24.01 | 185500 |
| 2025-06-06 | 56.24 | $24.05 | 125900 |
| 2025-06-05 | 57.76 | $24.10 | 71300 |
| 2025-06-04 | 58.36 | $24.12 | 97900 |
| 2025-06-03 | 57.95 | $24.10 | 47100 |
| 2025-06-02 | 57.95 | $24.10 | 110800 |
| 2025-05-30 | 60.10 | $24.18 | 129200 |
| 2025-05-29 | 61.46 | $24.23 | 46800 |
| 2025-05-28 | 59.73 | $24.13 | 35600 |
| 2025-05-27 | 61.03 | $24.18 | 38300 |
| 2025-05-23 | 60.54 | $24.15 | 252300 |
| 2025-05-22 | 55.99 | $23.89 | 88400 |
| 2025-05-21 | 57.20 | $23.94 | 278400 |
| 2025-05-20 | 55.18 | $23.83 | 14300 |
| 2025-05-19 | 55.40 | $23.84 | 15500 |
| 2025-05-16 | 57.18 | $23.92 | 37900 |
| 2025-05-15 | 53.27 | $23.70 | 14600 |
| 2025-05-14 | 52.52 | $23.66 | 12000 |
| 2025-05-13 | 53.33 | $23.70 | 9300 |
| 2025-05-12 | 54.33 | $23.75 | 22600 |
| 2025-05-09 | 52.64 | $23.65 | 16700 |
| 2025-05-08 | 53.58 | $23.70 | 42000 |
| 2025-05-07 | 54.88 | $23.77 | 59000 |
| 2025-05-06 | 56.56 | $23.86 | 21600 |
| 2025-05-05 | 53.88 | $23.68 | 5300 |
| 2025-05-02 | 55.14 | $23.75 | 46000 |
| 2025-05-01 | 52.90 | $23.60 | 16500 |
| 2025-04-30 | 52.90 | $23.60 | 25900 |
| 2025-04-29 | 52.47 | $23.57 | 16600 |
| 2025-04-28 | 53.71 | $23.65 | 20500 |
| 2025-04-25 | 52.92 | $23.59 | 7700 |
| 2025-04-24 | 52.92 | $23.59 | 35000 |
| 2025-04-23 | 52.31 | $23.54 | 53400 |
| 2025-04-22 | 44.97 | $23.00 | 31600 |
| 2025-04-21 | 40.28 | $22.71 | 16000 |
| 2025-04-17 | 40.85 | $22.76 | 8200 |
| 2025-04-16 | 43.05 | $22.95 | 26900 |
| 2025-04-15 | 43.28 | $22.97 | 37700 |
| 2025-04-14 | 44.66 | $23.09 | 32300 |
| 2025-04-11 | 37.75 | $22.65 | 46000 |
| 2025-04-10 | 36.03 | $22.55 | 68600 |
| 2025-04-09 | 41.61 | $23.06 | 34000 |
| 2025-04-08 | 32.45 | $22.59 | 58200 |
| 2025-04-07 | 23.46 | $22.22 | 48500 |
| 2025-04-04 | 37.57 | $23.32 | 98600 |
| 2025-04-03 | 48.71 | $23.76 | 33200 |
| 2025-04-02 | 51.33 | $23.84 | 23700 |
| 2025-04-01 | 54.10 | $23.92 | 71300 |
| 2025-03-31 | 51.62 | $23.84 | 340400 |
| 2025-03-28 | 49.68 | $23.78 | 243300 |
| 2025-03-27 | 53.41 | $23.89 | 70500 |
| 2025-03-26 | 54.11 | $23.91 | 58700 |
| 2025-03-25 | 55.85 | $23.96 | 29800 |
| 2025-03-24 | 53.28 | $23.87 | 15000 |
| 2025-03-21 | 54.28 | $23.90 | 44900 |
| 2025-03-20 | 52.00 | $23.82 | 12700 |
| 2025-03-19 | 49.92 | $23.75 | 25600 |
| 2025-03-18 | 46.11 | $23.63 | 21700 |
| 2025-03-17 | 51.37 | $23.80 | 27400 |
| 2025-03-14 | 48.06 | $23.70 | 19200 |
| 2025-03-13 | 48.06 | $23.70 | 18000 |
| 2025-03-12 | 49.27 | $23.74 | 20700 |
| 2025-03-11 | 48.03 | $23.70 | 23200 |
| 2025-03-10 | 47.11 | $23.67 | 39600 |
| 2025-03-07 | 48.19 | $23.71 | 32800 |
| 2025-03-06 | 50.68 | $23.80 | 25500 |
| 2025-03-05 | 52.10 | $23.85 | 38200 |
| 2025-03-04 | 51.59 | $23.83 | 27600 |
| 2025-03-03 | 52.12 | $23.85 | 27100 |
| 2025-02-28 | 52.12 | $23.85 | 34700 |
| 2025-02-27 | 60.60 | $24.15 | 29400 |
| 2025-02-26 | 59.56 | $24.10 | 28400 |
| 2025-02-25 | 60.17 | $24.12 | 24700 |
| 2025-02-24 | 55.19 | $23.89 | 21000 |
| 2025-02-21 | 56.66 | $23.94 | 29300 |
| 2025-02-20 | 52.86 | $23.78 | 19900 |
| 2025-02-19 | 57.65 | $23.94 | 19800 |
| 2025-02-18 | 56.72 | $23.90 | 42000 |
| 2025-02-14 | 57.32 | $23.92 | 48100 |
| 2025-02-13 | 56.00 | $23.86 | 38500 |
| 2025-02-12 | 54.43 | $23.79 | 179200 |
| 2025-02-11 | 53.76 | $23.76 | 218500 |
| 2025-02-10 | 56.66 | $23.87 | 134100 |
| 2025-02-07 | 55.20 | $23.80 | 194500 |
| 2025-02-06 | 58.13 | $23.91 | 290100 |
| 2025-02-05 | 60.34 | $23.99 | 95800 |
| 2025-02-04 | 58.07 | $23.87 | 28200 |
| 2025-02-03 | 58.07 | $23.87 | 26000 |
| 2025-01-31 | 59.09 | $23.91 | 127300 |
| 2025-01-30 | 58.57 | $23.88 | 36500 |
| 2025-01-29 | 57.20 | $23.80 | 79600 |
| 2025-01-28 | 55.81 | $23.72 | 44300 |
| 2025-01-27 | 54.40 | $23.64 | 19900 |
| 2025-01-24 | 52.23 | $23.52 | 21400 |
| 2025-01-23 | 50.93 | $23.45 | 80800 |
| 2025-01-22 | 51.50 | $23.48 | 21300 |
| 2025-01-21 | 53.39 | $23.58 | 103300 |
| 2025-01-17 | 50.27 | $23.40 | 36000 |
| 2025-01-16 | 47.50 | $23.25 | 22400 |
| 2025-01-15 | 48.35 | $23.30 | 46500 |
| 2025-01-14 | 39.46 | $22.87 | 19900 |
| 2025-01-13 | 38.04 | $22.81 | 52700 |
| 2025-01-10 | 38.61 | $22.85 | 56400 |
| 2025-01-08 | 45.04 | $23.25 | 35700 |
| 2025-01-07 | 49.98 | $23.50 | 64300 |
| 2025-01-06 | 54.53 | $23.70 | 42700 |
| 2025-01-03 | 53.93 | $23.67 | 38400 |
| 2025-01-02 | 50.43 | $23.50 | 59300 |
| 2024-12-31 | 40.88 | $23.12 | 273200 |
| 2024-12-30 | 37.89 | $23.02 | 40300 |
| 2024-12-27 | 33.06 | $22.87 | 42100 |
| 2024-12-26 | 35.70 | $23.02 | 61300 |
| 2024-12-24 | 37.20 | $23.10 | 77800 |
| 2024-12-23 | 41.33 | $23.30 | 14700 |
| 2024-12-20 | 42.91 | $23.37 | 57400 |
| 2024-12-19 | 41.70 | $23.33 | 37800 |
| 2024-12-18 | 40.80 | $23.30 | 28700 |
| 2024-12-17 | 47.24 | $23.58 | 136200 |
| 2024-12-16 | 43.94 | $23.47 | 60200 |
| 2024-12-13 | 44.18 | $23.48 | 39500 |
| 2024-12-12 | 46.08 | $23.56 | 85800 |
| 2024-12-11 | 48.05 | $23.64 | 39100 |
| 2024-12-10 | 47.78 | $23.63 | 30400 |
| 2024-12-09 | 48.73 | $23.67 | 22000 |
| 2024-12-06 | 48.73 | $23.67 | 14600 |
| 2024-12-05 | 51.97 | $23.81 | 38600 |
| 2024-12-04 | 52.44 | $23.83 | 12500 |
| 2024-12-03 | 50.29 | $23.73 | 30400 |
| 2024-12-02 | 47.83 | $23.62 | 220600 |
| 2024-11-29 | 43.21 | $23.43 | 192200 |
| 2024-11-27 | 56.13 | $23.95 | 102700 |
| 2024-11-26 | 53.05 | $23.83 | 44500 |
| 2024-11-25 | 52.79 | $23.82 | 17300 |
| 2024-11-22 | 53.35 | $23.84 | 18000 |
| 2024-11-21 | 51.37 | $23.76 | 48500 |
| 2024-11-20 | 50.37 | $23.72 | 38300 |
| 2024-11-19 | 53.24 | $23.83 | 23300 |
| 2024-11-18 | 58.40 | $24.01 | 29200 |
| 2024-11-15 | 61.22 | $24.10 | 156600 |
| 2024-11-14 | 56.82 | $23.90 | 88000 |
| 2024-11-13 | 60.06 | $24.00 | 110500 |
| 2024-11-12 | 59.40 | $23.97 | 107000 |
| 2024-11-11 | 65.57 | $24.15 | 42800 |
| 2024-11-08 | 64.60 | $24.10 | 79900 |
| 2024-11-07 | 60.11 | $23.89 | 50000 |
| 2024-11-06 | 55.80 | $23.72 | 92300 |
| 2024-11-05 | 55.26 | $23.70 | 25100 |
| 2024-11-04 | 53.92 | $23.65 | 18900 |
| 2024-11-01 | 50.55 | $23.53 | 22300 |
| 2024-10-31 | 48.77 | $23.47 | 150400 |
| 2024-10-30 | 52.35 | $23.59 | 27400 |
| 2024-10-29 | 53.60 | $23.63 | 18100 |
| 2024-10-28 | 53.07 | $23.61 | 17700 |
| 2024-10-25 | 53.95 | $23.64 | 12000 |
| 2024-10-24 | 53.95 | $23.64 | 29100 |
| 2024-10-23 | 53.01 | $23.60 | 42300 |
| 2024-10-22 | 57.15 | $23.75 | 49500 |
| 2024-10-21 | 54.69 | $23.64 | 60600 |
| 2024-10-18 | 61.07 | $23.85 | 43200 |
| 2024-10-17 | 59.79 | $23.79 | 21400 |
| 2024-10-16 | 63.06 | $23.89 | 21300 |
| 2024-10-15 | 60.82 | $23.78 | 29800 |
| 2024-10-14 | 61.14 | $23.79 | 34500 |
| 2024-10-11 | 62.71 | $23.84 | 24500 |
| 2024-10-10 | 61.58 | $23.78 | 20500 |
| 2024-10-09 | 60.65 | $23.73 | 40800 |
| 2024-10-08 | 61.50 | $23.76 | 18700 |
| 2024-10-07 | 62.06 | $23.78 | 25700 |
| 2024-10-04 | 64.54 | $23.87 | 39700 |
| 2024-10-03 | 65.09 | $23.89 | 34100 |
| 2024-10-02 | 63.77 | $23.80 | 27500 |
| 2024-10-01 | 63.18 | $23.76 | 51500 |
| 2024-09-30 | 59.43 | $23.52 | 166500 |
| 2024-09-27 | 58.77 | $23.48 | 67800 |
| 2024-09-26 | 63.20 | $23.66 | 54400 |
| 2024-09-25 | 63.05 | $23.65 | 192200 |
| 2024-09-24 | 58.30 | $23.35 | 34400 |
| 2024-09-23 | 60.78 | $23.45 | 61700 |
| 2024-09-20 | 68.19 | $23.72 | 35200 |
| 2024-09-19 | 66.91 | $23.63 | 43200 |
| 2024-09-18 | 62.63 | $23.36 | 21900 |
| 2024-09-17 | 61.40 | $23.29 | 50100 |
| 2024-09-16 | 59.79 | $23.20 | 58800 |
| 2024-09-13 | 59.06 | $23.16 | 40600 |
| 2024-09-12 | 58.17 | $23.11 | 20600 |
| 2024-09-11 | 57.82 | $23.09 | 29900 |
| 2024-09-10 | 58.75 | $23.13 | 36100 |
| 2024-09-09 | 57.28 | $23.04 | 32400 |
| 2024-09-06 | 55.43 | $22.93 | 27400 |
| 2024-09-05 | 57.81 | $23.04 | 28700 |
| 2024-09-04 | 57.17 | $23.00 | 72000 |
| 2024-09-03 | 51.05 | $22.65 | 26400 |
| 2024-08-30 | 49.88 | $22.59 | 36300 |
| 2024-08-29 | 58.49 | $22.98 | 316900 |
| 2024-08-28 | 61.60 | $23.10 | 35500 |
| 2024-08-27 | 60.60 | $23.04 | 29200 |
| 2024-08-26 | 60.60 | $23.04 | 32200 |
| 2024-08-23 | 60.45 | $23.03 | 64200 |
| 2024-08-22 | 59.40 | $22.96 | 115700 |
| 2024-08-21 | 58.18 | $22.88 | 66400 |
| 2024-08-20 | 54.65 | $22.66 | 25100 |
| 2024-08-19 | 53.80 | $22.61 | 26200 |
| 2024-08-16 | 51.76 | $22.49 | 24700 |
| 2024-08-15 | 50.72 | $22.43 | 17400 |
| 2024-08-14 | 50.55 | $22.42 | 42800 |
| 2024-08-13 | 49.06 | $22.33 | 22200 |
| 2024-08-12 | 48.24 | $22.28 | 32400 |
| 2024-08-09 | 51.23 | $22.47 | 38900 |
| 2024-08-08 | 50.30 | $22.41 | 44200 |
| 2024-08-07 | 49.40 | $22.35 | 29800 |
| 2024-08-06 | 49.83 | $22.38 | 45900 |
| 2024-08-05 | 47.95 | $22.25 | 41500 |
| 2024-08-02 | 50.87 | $22.46 | 45800 |
| 2024-08-01 | 49.19 | $22.34 | 67400 |
| 2024-07-31 | 42.85 | $21.93 | 140800 |
| 2024-07-30 | 51.31 | $22.50 | 38300 |
| 2024-07-29 | 53.05 | $22.60 | 7600 |
| 2024-07-26 | 55.19 | $22.72 | 11700 |
| 2024-07-25 | 53.10 | $22.58 | 13300 |
| 2024-07-24 | 50.42 | $22.41 | 23000 |
| 2024-07-23 | 53.13 | $22.57 | 14100 |
| 2024-07-22 | 57.54 | $22.81 | 7000 |
| 2024-07-19 | 57.92 | $22.83 | 13900 |
| 2024-07-18 | 60.19 | $22.95 | 14600 |
| 2024-07-17 | 61.52 | $23.02 | 71500 |
| 2024-07-16 | 58.93 | $22.81 | 11600 |
| 2024-07-15 | 58.55 | $22.78 | 19700 |
| 2024-07-12 | 58.72 | $22.79 | 88600 |
| 2024-07-11 | 63.12 | $23.04 | 26900 |
| 2024-07-10 | 61.47 | $22.89 | 40900 |
| 2024-07-09 | 59.89 | $22.75 | 25800 |
| 2024-07-08 | 59.55 | $22.72 | 43300 |
| 2024-07-05 | 58.77 | $22.65 | 14200 |
| 2024-07-03 | 58.23 | $22.60 | 34900 |
| 2024-07-02 | 57.38 | $22.52 | 33100 |
| 2024-07-01 | 55.55 | $22.35 | 29600 |
| 2024-06-28 | 55.55 | $22.35 | 60900 |
| 2024-06-27 | 57.79 | $22.52 | 23300 |
| 2024-06-26 | 56.32 | $22.37 | 16200 |
| 2024-06-25 | 56.12 | $22.35 | 67100 |
| 2024-06-24 | 55.08 | $22.24 | 75000 |
| 2024-06-21 | 54.89 | $22.22 | 49500 |
| 2024-06-20 | 58.08 | $22.50 | 73800 |
| 2024-06-18 | 59.25 | $22.60 | 62200 |
| 2024-06-17 | 60.16 | $22.68 | 202800 |
| 2024-06-14 | 62.70 | $22.90 | 36100 |
| 2024-06-13 | 65.20 | $23.11 | 65500 |
| 2024-06-12 | 65.20 | $23.11 | 69100 |
| 2024-06-11 | 63.45 | $22.83 | 58500 |
| 2024-06-10 | 64.55 | $22.93 | 62500 |
| 2024-06-07 | 65.86 | $23.05 | 45100 |
| 2024-06-06 | 68.94 | $23.33 | 50000 |
| 2024-06-05 | 70.17 | $23.44 | 132000 |
| 2024-06-04 | 70.17 | $23.44 | 233100 |
| 2024-06-03 | 69.18 | $23.22 | 221700 |
| 2024-05-31 | 68.41 | $23.05 | 240800 |
| 2024-05-30 | 70.37 | $23.25 | 176900 |
| 2024-05-29 | 71.15 | $23.33 | 217100 |
| 2024-05-28 | 72.77 | $23.50 | 1.3M |
| 2024-05-24 | 50.08 | $19.93 | 13800 |
| 2024-05-23 | 47.76 | $19.73 | 45200 |
| 2024-05-22 | 55.18 | $20.34 | 20000 |
| 2024-05-21 | 55.08 | $20.33 | 24800 |
| 2024-05-20 | 54.97 | $20.32 | 17900 |
| 2024-05-17 | 58.16 | $20.57 | 24300 |
| 2024-05-16 | 56.93 | $20.44 | 31200 |
| 2024-05-15 | 61.72 | $20.80 | 27400 |
| 2024-05-14 | 58.49 | $20.45 | 29400 |
| 2024-05-13 | 60.71 | $20.61 | 35600 |
| 2024-05-10 | 56.27 | $20.16 | 93400 |
| 2024-05-09 | 54.43 | $19.99 | 175600 |
| 2024-05-08 | 43.80 | $19.19 | 78100 |
| 2024-05-07 | 51.50 | $19.73 | 20500 |
| 2024-05-06 | 54.18 | $19.89 | 24600 |
| 2024-05-03 | 53.46 | $19.84 | 16800 |
| 2024-05-02 | 48.21 | $19.50 | 12800 |
| 2024-05-01 | 42.81 | $19.20 | 27700 |
| 2024-04-30 | 43.67 | $19.26 | 29300 |
| 2024-04-29 | 42.75 | $19.21 | 15000 |
| 2024-04-26 | 39.77 | $19.05 | 26500 |
| 2024-04-25 | 39.21 | $19.02 | 40000 |
| 2024-04-24 | 43.61 | $19.36 | 9400 |
| 2024-04-23 | 45.31 | $19.48 | 23600 |
| 2024-04-22 | 40.33 | $19.21 | 8900 |
| 2024-04-19 | 42.80 | $19.39 | 39100 |
| 2024-04-18 | 38.20 | $19.16 | 21900 |
| 2024-04-17 | 39.38 | $19.25 | 34900 |
| 2024-04-16 | 37.55 | $19.16 | 54600 |
| 2024-04-15 | 37.55 | $19.16 | 70100 |
| 2024-04-12 | 41.43 | $19.47 | 15100 |
| 2024-04-11 | 40.87 | $19.44 | 23000 |
| 2024-04-10 | 42.55 | $19.57 | 32700 |
| 2024-04-09 | 44.00 | $19.68 | 16200 |
| 2024-04-08 | 44.13 | $19.69 | 6200 |
| 2024-04-05 | 44.76 | $19.74 | 11200 |
| 2024-04-04 | 46.00 | $19.84 | 31900 |
| 2024-04-03 | 46.25 | $19.86 | 18900 |
| 2024-04-02 | 45.42 | $19.80 | 28600 |
| 2024-04-01 | 46.56 | $19.90 | 118100 |
| 2024-03-28 | 38.03 | $19.32 | 171900 |
| 2024-03-27 | 47.61 | $20.09 | 13800 |
| 2024-03-26 | 47.28 | $20.07 | 28300 |
| 2024-03-25 | 47.71 | $20.10 | 22300 |
| 2024-03-22 | 49.69 | $20.24 | 31400 |
| 2024-03-21 | 52.97 | $20.46 | 70800 |
| 2024-03-20 | 53.27 | $20.48 | 26700 |
| 2024-03-19 | 53.15 | $20.47 | 22800 |
| 2024-03-18 | 52.15 | $20.39 | 21000 |
| 2024-03-15 | 52.15 | $20.39 | 20300 |
| 2024-03-14 | 51.69 | $20.35 | 18800 |
| 2024-03-13 | 52.66 | $20.43 | 24700 |
| 2024-03-12 | 50.57 | $20.24 | 19000 |
| 2024-03-11 | 49.00 | $20.10 | 16000 |
| 2024-03-08 | 53.89 | $20.52 | 23000 |
| 2024-03-07 | 54.75 | $20.59 | 22900 |
| 2024-03-06 | 54.55 | $20.57 | 31600 |
| 2024-03-05 | 54.55 | $20.57 | 27500 |
| 2024-03-04 | 53.45 | $20.45 | 27500 |
| 2024-03-01 | 56.03 | $20.69 | 36500 |
| 2024-02-29 | 56.47 | $20.73 | 80600 |
| 2024-02-28 | 53.21 | $20.35 | 17200 |
| 2024-02-27 | 53.91 | $20.42 | 11900 |
| 2024-02-26 | 52.01 | $20.20 | 29100 |
| 2024-02-23 | 50.24 | $20.00 | 35300 |
| 2024-02-22 | 46.59 | $19.61 | 24700 |
| 2024-02-21 | 45.71 | $19.52 | 21200 |
| 2024-02-20 | 43.77 | $19.32 | 80600 |
| 2024-02-16 | 47.66 | $19.80 | 69500 |
| 2024-02-15 | 59.61 | $20.94 | 20700 |
| 2024-02-14 | 57.47 | $20.70 | 19000 |
| 2024-02-13 | 53.60 | $20.30 | 25000 |
| 2024-02-12 | 60.10 | $20.80 | 27500 |
| 2024-02-09 | 58.87 | $20.67 | 26600 |
| 2024-02-08 | 58.11 | $20.59 | 32400 |
| 2024-02-07 | 57.27 | $20.50 | 28100 |
| 2024-02-06 | 54.17 | $20.18 | 19500 |
| 2024-02-05 | 50.76 | $19.86 | 19900 |
| 2024-02-02 | 63.67 | $20.78 | 18300 |
| 2024-02-01 | 69.91 | $21.12 | 41100 |
| 2024-01-31 | 67.60 | $20.86 | 94100 |
| 2024-01-30 | 68.56 | $20.91 | 67000 |
| 2024-01-29 | 66.39 | $20.67 | 37500 |
| 2024-01-26 | 62.25 | $20.27 | 47600 |
| 2024-01-25 | 61.91 | $20.24 | 30900 |
| 2024-01-24 | 57.50 | $19.87 | 12700 |
| 2024-01-23 | 57.85 | $19.89 | 21900 |
| 2024-01-22 | 59.54 | $19.99 | 74300 |
| 2024-01-19 | 58.62 | $19.91 | 19100 |
| 2024-01-18 | 54.44 | $19.57 | 36100 |
| 2024-01-17 | 59.66 | $19.88 | 49400 |
| 2024-01-16 | 66.94 | $20.25 | 41200 |
| 2024-01-12 | 65.64 | $20.13 | 17400 |
| 2024-01-11 | 63.26 | $19.92 | 21400 |
| 2024-01-10 | 62.67 | $19.87 | 19600 |
| 2024-01-09 | 61.63 | $19.78 | 22600 |
| 2024-01-08 | 61.05 | $19.73 | 28600 |
| 2024-01-05 | 58.57 | $19.52 | 29000 |
| 2024-01-04 | 57.21 | $19.41 | 23100 |
| 2024-01-03 | 55.18 | $19.25 | 37400 |
| 2024-01-02 | 58.47 | $19.45 | 29700 |
| 2023-12-29 | 58.47 | $19.45 | 75900 |
| 2023-12-28 | 56.36 | $19.27 | 32000 |
| 2023-12-27 | 60.42 | $19.52 | 27600 |
| 2023-12-26 | 57.88 | $19.30 | 60600 |
| 2023-12-22 | 60.56 | $19.46 | 19200 |
| 2023-12-21 | 60.73 | $19.47 | 28400 |
| 2023-12-20 | 60.21 | $19.42 | 64500 |
| 2023-12-19 | 57.30 | $19.15 | 72700 |
| 2023-12-18 | 57.08 | $19.13 | 84100 |
| 2023-12-15 | 59.11 | $19.27 | 19700 |
| 2023-12-14 | 61.49 | $19.43 | 76400 |
| 2023-12-13 | 59.35 | $19.21 | 60400 |
| 2023-12-12 | 58.25 | $19.10 | 32600 |
| 2023-12-11 | 58.39 | $19.11 | 30700 |
| 2023-12-08 | 60.41 | $19.26 | 96600 |
| 2023-12-07 | 58.97 | $19.10 | 18200 |
| 2023-12-06 | 59.23 | $19.12 | 29900 |
| 2023-12-05 | 60.47 | $19.22 | 53600 |
| 2023-12-04 | 61.95 | $19.34 | 45600 |
| 2023-12-01 | 64.45 | $19.54 | 55900 |
| 2023-11-30 | 63.40 | $19.39 | 110700 |
| 2023-11-29 | 59.53 | $18.88 | 30100 |
| 2023-11-28 | 59.37 | $18.86 | 71200 |
| 2023-11-27 | 58.51 | $18.75 | 39600 |
| 2023-11-24 | 56.37 | $18.48 | 5100 |
| 2023-11-22 | 55.56 | $18.38 | 37000 |
| 2023-11-21 | 56.55 | $18.48 | 21900 |
| 2023-11-20 | 56.10 | $18.42 | 21400 |
| 2023-11-17 | 57.80 | $18.60 | 81600 |
| 2023-11-16 | 56.62 | $18.43 | 41400 |
| 2023-11-15 | 56.08 | $18.35 | 43000 |
| 2023-11-14 | 57.72 | $18.54 | 80400 |
| 2023-11-13 | 53.64 | $17.94 | 34700 |
| 2023-11-10 | 52.25 | $17.75 | 4100 |
| 2023-11-09 | 49.76 | $17.42 | 16000 |
| 2023-11-08 | 52.27 | $17.74 | 8500 |
| 2023-11-07 | 51.17 | $17.59 | 14300 |
| 2023-11-06 | 53.58 | $17.90 | 25300 |
| 2023-11-03 | 57.58 | $18.38 | 34500 |
| 2023-11-02 | 54.63 | $17.94 | 26200 |
| 2023-11-01 | 48.55 | $17.15 | 27300 |
| 2023-10-31 | 42.52 | $16.50 | 33500 |
| 2023-10-30 | 41.51 | $16.40 | 34800 |
| 2023-10-27 | 37.37 | $16.00 | 25800 |
| 2023-10-26 | 39.36 | $16.30 | 17000 |
| 2023-10-25 | 43.70 | $16.89 | 9200 |
| 2023-10-24 | 46.78 | $17.26 | 15400 |
| 2023-10-23 | 34.31 | $16.21 | 40500 |
| 2023-10-20 | 35.44 | $16.36 | 23800 |
| 2023-10-19 | 38.74 | $16.77 | 16600 |
| 2023-10-18 | 43.85 | $17.31 | 31000 |
| 2023-10-17 | 44.26 | $17.35 | 21900 |
| 2023-10-16 | 46.44 | $17.56 | 52300 |
| 2023-10-13 | 44.59 | $17.41 | 16100 |
| 2023-10-12 | 46.52 | $17.60 | 35800 |
| 2023-10-11 | 36.34 | $16.86 | 103200 |
| 2023-10-10 | 46.58 | $17.76 | 20300 |
| 2023-10-09 | 47.29 | $17.81 | 7800 |
| 2023-10-06 | 43.91 | $17.60 | 60100 |
| 2023-10-05 | 45.22 | $17.70 | 58700 |
| 2023-10-04 | 46.54 | $17.80 | 40800 |
| 2023-10-03 | 46.54 | $17.80 | 94600 |
| 2023-10-02 | 50.40 | $18.09 | 5900 |
| 2023-09-29 | 51.23 | $18.15 | 111200 |
| 2023-09-28 | 51.36 | $18.16 | 20700 |
| 2023-09-27 | 44.27 | $17.65 | 40300 |
| 2023-09-26 | 44.39 | $17.66 | 29400 |
| 2023-09-25 | 49.23 | $18.04 | 27200 |
| 2023-09-22 | 50.90 | $18.16 | 10500 |
| 2023-09-21 | 52.44 | $18.27 | 21000 |
| 2023-09-20 | 55.81 | $18.50 | 33700 |
| 2023-09-19 | 57.80 | $18.63 | 14000 |
| 2023-09-18 | 58.72 | $18.69 | 6600 |
| 2023-09-15 | 58.19 | $18.64 | 13900 |
| 2023-09-14 | 55.61 | $18.40 | 8100 |
| 2023-09-13 | 54.73 | $18.32 | 16000 |
| 2023-09-12 | 53.63 | $18.22 | 42200 |
| 2023-09-11 | 54.51 | $18.29 | 14600 |
| 2023-09-08 | 54.63 | $18.30 | 10100 |
| 2023-09-07 | 54.63 | $18.30 | 186600 |
| 2023-09-06 | 55.08 | $18.34 | 61300 |
| 2023-09-05 | 56.27 | $18.45 | 68100 |
| 2023-09-01 | 61.44 | $18.90 | 39200 |
| 2023-08-31 | 63.53 | $19.07 | 263500 |
| 2023-08-30 | 59.69 | $18.57 | 80100 |
| 2023-08-29 | 64.74 | $18.96 | 23000 |
| 2023-08-28 | 62.74 | $18.70 | 112000 |
| 2023-08-25 | 63.40 | $18.75 | 35500 |
| 2023-08-24 | 62.12 | $18.58 | 16000 |
| 2023-08-23 | 60.34 | $18.35 | 43600 |
| 2023-08-22 | 55.69 | $17.81 | 39100 |
| 2023-08-21 | 64.16 | $18.45 | 18300 |
| 2023-08-18 | 61.74 | $18.17 | 12000 |
| 2023-08-17 | 61.74 | $18.17 | 23300 |
| 2023-08-16 | 62.97 | $18.26 | 29800 |
| 2023-08-15 | 64.47 | $18.37 | 10400 |
| 2023-08-14 | 66.51 | $18.52 | 15600 |
| 2023-08-11 | 66.78 | $18.54 | 37200 |
| 2023-08-10 | 66.06 | $18.43 | 63800 |
| 2023-08-09 | 67.83 | $18.57 | 17200 |
| 2023-08-08 | 70.64 | $18.79 | 75800 |
| 2023-08-07 | 64.54 | $17.83 | 74100 |
| 2023-08-04 | 62.78 | $17.60 | 193800 |
| 2023-08-03 | 47.17 | $16.16 | 17300 |
| 2023-08-02 | 47.44 | $16.18 | 25700 |
| 2023-08-01 | 47.44 | $16.18 | 20600 |
| 2023-07-31 | 50.08 | $16.39 | 46300 |
| 2023-07-28 | 42.39 | $15.86 | 55400 |
| 2023-07-27 | 48.71 | $16.33 | 25700 |
| 2023-07-26 | 50.22 | $16.43 | 27900 |
| 2023-07-25 | 49.62 | $16.39 | 19300 |
| 2023-07-24 | 50.34 | $16.44 | 12500 |
| 2023-07-21 | 50.34 | $16.44 | 28400 |
| 2023-07-20 | 50.21 | $16.43 | 43600 |
| 2023-07-19 | 49.71 | $16.39 | 24000 |
| 2023-07-18 | 49.35 | $16.36 | 47000 |
| 2023-07-17 | 51.45 | $16.54 | 22100 |
| 2023-07-14 | 54.65 | $16.80 | 32300 |
| 2023-07-13 | 58.78 | $17.11 | 154700 |
| 2023-07-12 | 57.30 | $16.96 | 39900 |
| 2023-07-11 | 56.20 | $16.85 | 13000 |
| 2023-07-10 | 54.79 | $16.71 | 44100 |
| 2023-07-07 | 53.78 | $16.61 | 36100 |
| 2023-07-06 | 53.09 | $16.54 | 31800 |
| 2023-07-05 | 54.31 | $16.65 | 75200 |
| 2023-07-03 | 55.52 | $16.76 | 13500 |
| 2023-06-30 | 55.43 | $16.75 | 121300 |
| 2023-06-29 | 54.35 | $16.62 | 21400 |
| 2023-06-28 | 54.02 | $16.58 | 38600 |
| 2023-06-27 | 50.00 | $16.11 | 229500 |
| 2023-06-26 | 47.89 | $15.88 | 45700 |
| 2023-06-23 | 45.21 | $15.60 | 36900 |
| 2023-06-22 | 42.50 | $15.33 | 51400 |
| 2023-06-21 | 42.95 | $15.39 | 33800 |
| 2023-06-20 | 40.36 | $15.13 | 46000 |
| 2023-06-16 | 43.85 | $15.61 | 100400 |
| 2023-06-15 | 47.78 | $16.09 | 146400 |
| 2023-06-14 | 48.12 | $16.13 | 108300 |
| 2023-06-13 | 49.03 | $16.24 | 24100 |
| 2023-06-12 | 50.10 | $16.37 | 43300 |
| 2023-06-09 | 52.18 | $16.62 | 21100 |
| 2023-06-08 | 53.18 | $16.74 | 16400 |
| 2023-06-07 | 54.52 | $16.90 | 14700 |
| 2023-06-06 | 55.84 | $17.06 | 73200 |
| 2023-06-05 | 58.03 | $17.32 | 44400 |
| 2023-06-02 | 59.04 | $17.44 | 75200 |
| 2023-06-01 | 55.80 | $16.91 | 44400 |
| 2023-05-31 | 51.71 | $16.31 | 134000 |
| 2023-05-30 | 50.02 | $16.08 | 74000 |
| 2023-05-26 | 51.35 | $16.26 | 36600 |
| 2023-05-25 | 50.09 | $16.08 | 117700 |
| 2023-05-24 | 51.07 | $16.22 | 47700 |
| 2023-05-23 | 51.27 | $16.25 | 49100 |
| 2023-05-22 | 50.46 | $16.12 | 46000 |
| 2023-05-19 | 51.98 | $16.36 | 95600 |
| 2023-05-18 | 46.03 | $15.44 | 212700 |
| 2023-05-17 | 41.62 | $14.85 | 50400 |
| 2023-05-16 | 31.22 | $13.70 | 71400 |
| 2023-05-15 | 33.33 | $14.13 | 122400 |
| 2023-05-12 | 33.89 | $14.24 | 40100 |
| 2023-05-11 | 35.42 | $14.54 | 29900 |
| 2023-05-10 | 37.69 | $14.96 | 34600 |
| 2023-05-09 | 30.32 | $14.23 | 47600 |
| 2023-05-08 | 34.10 | $14.95 | 50200 |
| 2023-05-05 | 34.38 | $15.00 | 202600 |
| 2023-05-04 | 34.98 | $15.11 | 64900 |
| 2023-05-03 | 36.66 | $15.41 | 33400 |
| 2023-05-02 | 42.29 | $16.29 | 25500 |
| 2023-05-01 | 43.82 | $16.50 | 26600 |
| 2023-04-28 | 46.00 | $16.79 | 85000 |
| 2023-04-27 | 46.30 | $16.83 | 20900 |
| 2023-04-26 | 44.49 | $16.62 | 32500 |
| 2023-04-25 | 44.06 | $16.57 | 50600 |
| 2023-04-24 | 45.18 | $16.74 | 55100 |
| 2023-04-21 | 45.64 | $16.81 | 29600 |
| 2023-04-20 | 44.03 | $16.60 | 23800 |
| 2023-04-19 | 46.72 | $17.03 | 38400 |
| 2023-04-18 | 45.47 | $16.86 | 21500 |
| 2023-04-17 | 44.74 | $16.76 | 28000 |
| 2023-04-14 | 44.67 | $16.75 | 16400 |
| 2023-04-13 | 45.38 | $16.88 | 36500 |
| 2023-04-12 | 42.30 | $16.42 | 52900 |
| 2023-04-11 | 44.97 | $16.93 | 49700 |
| 2023-04-10 | 44.45 | $16.85 | 45100 |
| 2023-04-06 | 45.11 | $16.98 | 122000 |
| 2023-04-05 | 46.58 | $17.27 | 56900 |
| 2023-04-04 | 50.51 | $18.00 | 61300 |
| 2023-04-03 | 54.98 | $18.74 | 110200 |
| 2023-03-31 | 58.08 | $19.21 | 227700 |
| 2023-03-30 | 55.00 | $18.61 | 45200 |
| 2023-03-29 | 55.59 | $18.70 | 143400 |
| 2023-03-28 | 51.41 | $17.93 | 43500 |
| 2023-03-27 | 49.11 | $17.54 | 45100 |
| 2023-03-24 | 42.99 | $16.61 | 58600 |
| 2023-03-23 | 45.44 | $17.05 | 27100 |
| 2023-03-22 | 45.11 | $17.00 | 32600 |
| 2023-03-21 | 42.46 | $16.61 | 29600 |
| 2023-03-20 | 41.01 | $16.40 | 35900 |
| 2023-03-17 | 43.39 | $16.88 | 31600 |
| 2023-03-16 | 49.41 | $17.94 | 41500 |
| 2023-03-15 | 37.33 | $16.39 | 58000 |
| 2023-03-14 | 40.92 | $16.99 | 20300 |
| 2023-03-13 | 36.15 | $16.50 | 68900 |
| 2023-03-10 | 46.02 | $17.87 | 46700 |
| 2023-03-09 | 48.59 | $18.15 | 57000 |
| 2023-03-08 | 50.11 | $18.31 | 23400 |
| 2023-03-07 | 48.88 | $18.18 | 25600 |
| 2023-03-06 | 50.52 | $18.36 | 25100 |
| 2023-03-03 | 49.08 | $18.20 | 30100 |
| 2023-03-02 | 47.24 | $18.00 | 22800 |
| 2023-03-01 | 47.24 | $18.00 | 17800 |
| 2023-02-28 | 48.10 | $18.11 | 63700 |
| 2023-02-27 | 46.50 | $17.92 | 27400 |
| 2023-02-24 | 50.89 | $18.48 | 25900 |
| 2023-02-23 | 51.14 | $18.51 | 32800 |
| 2023-02-22 | 46.02 | $17.89 | 30600 |
| 2023-02-21 | 43.86 | $17.65 | 48600 |
| 2023-02-17 | 49.33 | $18.35 | 63100 |
| 2023-02-16 | 47.28 | $18.12 | 24800 |
| 2023-02-15 | 49.17 | $18.35 | 21200 |
| 2023-02-14 | 48.66 | $18.29 | 37400 |
| 2023-02-13 | 47.07 | $18.10 | 74000 |
| 2023-02-10 | 47.74 | $18.19 | 58100 |
| 2023-02-09 | 48.68 | $18.32 | 33300 |
| 2023-02-08 | 52.41 | $18.81 | 52500 |
| 2023-02-07 | 52.88 | $18.87 | 88200 |
| 2023-02-06 | 52.27 | $18.78 | 51000 |
| 2023-02-03 | 58.88 | $19.60 | 53700 |
| 2023-02-02 | 63.43 | $20.09 | 61600 |
| 2023-02-01 | 61.53 | $19.76 | 33300 |
| 2023-01-31 | 61.72 | $19.78 | 74800 |
| 2023-01-30 | 56.28 | $18.91 | 40000 |
| 2023-01-27 | 51.47 | $18.27 | 40800 |
| 2023-01-26 | 52.50 | $18.39 | 118800 |
| 2023-01-25 | 52.75 | $18.42 | 93900 |
| 2023-01-24 | 53.65 | $18.53 | 88900 |
| 2023-01-23 | 54.60 | $18.65 | 115300 |
| 2023-01-20 | 55.62 | $18.78 | 70000 |
| 2023-01-19 | 62.25 | $19.56 | 81000 |
| 2023-01-18 | 63.45 | $19.69 | 166700 |
| 2023-01-17 | 60.15 | $19.10 | 54000 |
| 2023-01-13 | 55.91 | $18.44 | 92100 |
| 2023-01-12 | 54.80 | $18.28 | 147300 |
| 2023-01-11 | 57.37 | $18.58 | 198300 |
| 2023-01-10 | 62.36 | $19.12 | 62100 |
| 2023-01-09 | 60.98 | $18.89 | 58300 |
| 2023-01-06 | 57.67 | $18.37 | 65000 |
| 2023-01-05 | 50.96 | $17.49 | 90000 |
| 2023-01-04 | 48.77 | $17.24 | 68400 |
| 2023-01-03 | 44.01 | $16.74 | 70100 |
| 2022-12-30 | 35.22 | $15.97 | 77800 |
| 2022-12-29 | 33.68 | $15.85 | 92100 |
| 2022-12-28 | 31.08 | $15.65 | 66200 |
| 2022-12-27 | 33.25 | $16.00 | 60700 |
| 2022-12-23 | 31.17 | $15.84 | 100500 |
| 2022-12-22 | 29.87 | $15.74 | 102800 |
| 2022-12-21 | 31.93 | $16.10 | 60100 |
| 2022-12-20 | 31.43 | $16.06 | 67100 |
| 2022-12-19 | 33.22 | $16.37 | 62200 |
| 2022-12-16 | 37.04 | $16.96 | 70900 |
| 2022-12-15 | 33.60 | $16.68 | 128300 |
| 2022-12-14 | 35.23 | $16.93 | 104400 |
| 2022-12-13 | 33.00 | $16.75 | 69500 |
| 2022-12-12 | 27.18 | $16.31 | 84200 |
| 2022-12-09 | 28.92 | $16.63 | 139400 |
| 2022-12-08 | 31.62 | $17.08 | 52500 |
| 2022-12-07 | 35.22 | $17.60 | 47800 |
| 2022-12-06 | 35.67 | $17.66 | 71000 |
| 2022-12-05 | 37.32 | $17.88 | 75500 |
| 2022-12-02 | 42.20 | $18.46 | 80800 |
| 2022-12-01 | 42.93 | $18.54 | 87500 |
| 2022-11-30 | 38.48 | $18.19 | 79400 |
| 2022-11-29 | 34.00 | $17.87 | 99500 |
| 2022-11-28 | 37.04 | $18.25 | 81400 |
| 2022-11-25 | 41.18 | $18.70 | 22000 |
| 2022-11-23 | 40.62 | $18.66 | 45200 |
| 2022-11-22 | 38.39 | $18.50 | 41400 |
| 2022-11-21 | 40.95 | $18.78 | 43800 |
| 2022-11-18 | 42.09 | $18.90 | 13500 |
| 2022-11-17 | 44.04 | $19.10 | 48500 |
| 2022-11-16 | 45.96 | $19.29 | 23200 |
| 2022-11-15 | 48.05 | $19.49 | 26200 |
| 2022-11-14 | 48.47 | $19.53 | 19400 |
| 2022-11-11 | 51.46 | $19.81 | 31900 |
| 2022-11-10 | 49.23 | $19.60 | 45400 |
| 2022-11-09 | 32.92 | $18.43 | 19300 |
| 2022-11-08 | 34.26 | $18.58 | 30800 |
| 2022-11-07 | 31.44 | $18.42 | 31500 |
| 2022-11-04 | 32.26 | $18.52 | 46000 |
| 2022-11-03 | 37.49 | $19.08 | 23500 |
| 2022-11-02 | 35.54 | $18.97 | 13700 |
| 2022-11-01 | 38.66 | $19.27 | 67200 |
| 2022-10-31 | 40.82 | $19.46 | 16100 |
| 2022-10-28 | 41.99 | $19.56 | 14400 |
| 2022-10-27 | 40.37 | $19.46 | 20400 |
| 2022-10-26 | 40.47 | $19.47 | 31900 |
| 2022-10-25 | 33.93 | $19.08 | 43400 |
| 2022-10-24 | 31.17 | $18.93 | 20000 |
| 2022-10-21 | 29.68 | $18.85 | 19500 |
| 2022-10-20 | 29.91 | $18.88 | 28600 |
| 2022-10-19 | 31.79 | $19.12 | 45200 |
| 2022-10-18 | 32.27 | $19.18 | 45900 |
| 2022-10-17 | 29.22 | $19.00 | 13500 |
| 2022-10-14 | 27.14 | $18.88 | 20500 |
| 2022-10-13 | 28.32 | $19.06 | 30700 |
| 2022-10-12 | 28.99 | $19.16 | 40300 |
| 2022-10-11 | 31.85 | $19.56 | 19600 |
| 2022-10-10 | 34.00 | $19.83 | 17800 |
| 2022-10-07 | 36.33 | $20.10 | 37500 |
| 2022-10-06 | 39.26 | $20.41 | 32500 |
| 2022-10-05 | 39.95 | $20.48 | 38900 |
| 2022-10-04 | 40.24 | $20.51 | 27700 |
| 2022-10-03 | 41.57 | $20.65 | 43400 |
| 2022-09-30 | 42.43 | $20.74 | 163200 |
| 2022-09-29 | 39.95 | $20.55 | 24000 |
| 2022-09-28 | 42.42 | $20.82 | 39500 |
| 2022-09-27 | 39.66 | $20.61 | 41400 |
| 2022-09-26 | 27.57 | $19.84 | 24100 |
| 2022-09-23 | 29.54 | $20.11 | 50400 |
| 2022-09-22 | 28.28 | $20.04 | 54500 |
| 2022-09-21 | 33.79 | $20.71 | 39900 |
| 2022-09-20 | 34.84 | $20.82 | 26500 |
| 2022-09-19 | 36.53 | $20.99 | 35500 |
| 2022-09-16 | 38.17 | $21.15 | 67500 |
| 2022-09-15 | 40.45 | $21.36 | 35600 |
| 2022-09-14 | 43.87 | $21.65 | 17600 |
| 2022-09-13 | 44.49 | $21.70 | 25200 |
| 2022-09-12 | 46.74 | $21.88 | 30900 |
| 2022-09-09 | 41.94 | $21.57 | 24700 |
| 2022-09-08 | 39.42 | $21.42 | 43500 |
| 2022-09-07 | 41.83 | $21.63 | 37700 |
| 2022-09-06 | 41.83 | $21.63 | 21600 |
| 2022-09-02 | 43.54 | $21.78 | 18200 |
| 2022-09-01 | 41.42 | $21.64 | 23400 |
| 2022-08-31 | 41.52 | $21.65 | 47500 |
| 2022-08-30 | 43.10 | $21.80 | 26700 |
| 2022-08-29 | 46.44 | $22.10 | 30700 |
| 2022-08-26 | 45.37 | $22.02 | 23100 |
| 2022-08-25 | 48.00 | $22.25 | 31200 |
| 2022-08-24 | 43.68 | $21.93 | 31300 |
| 2022-08-23 | 43.79 | $21.94 | 79000 |
| 2022-08-22 | 46.87 | $22.22 | 26400 |
| 2022-08-19 | 51.68 | $22.61 | 27900 |
| 2022-08-18 | 54.26 | $22.80 | 32600 |
| 2022-08-17 | 52.24 | $22.63 | 39700 |
| 2022-08-16 | 60.64 | $23.19 | 15000 |
| 2022-08-15 | 60.97 | $23.21 | 24200 |
| 2022-08-12 | 60.87 | $23.20 | 33300 |
| 2022-08-11 | 60.28 | $23.14 | 27300 |
| 2022-08-10 | 62.06 | $23.26 | 50800 |
| 2022-08-09 | 62.06 | $23.26 | 36100 |
| 2022-08-08 | 68.62 | $23.69 | 31400 |
| 2022-08-05 | 70.26 | $23.79 | 38300 |
| 2022-08-04 | 76.71 | $24.16 | 60000 |
| 2022-08-03 | 76.90 | $24.17 | 51700 |
| 2022-08-02 | 75.46 | $23.91 | 106100 |
| 2022-08-01 | 73.61 | $23.60 | 50900 |
| 2022-07-29 | 71.43 | $23.27 | 58600 |
| 2022-07-28 | 65.62 | $22.56 | 61400 |
| 2022-07-27 | 63.11 | $22.31 | 30200 |
| 2022-07-26 | 60.83 | $22.10 | 44100 |
| 2022-07-25 | 58.75 | $21.92 | 24100 |
| 2022-07-22 | 56.82 | $21.76 | 27100 |
| 2022-07-21 | 55.07 | $21.62 | 34700 |
| 2022-07-20 | 53.54 | $21.50 | 31800 |
| 2022-07-19 | 52.11 | $21.39 | 45100 |
| 2022-07-18 | 49.44 | $21.19 | 20300 |
| 2022-07-15 | 51.06 | $21.31 | 22800 |
| 2022-07-14 | 48.65 | $21.13 | 15600 |
| 2022-07-13 | 48.52 | $21.12 | 25100 |
| 2022-07-12 | 48.76 | $21.14 | 34200 |
| 2022-07-11 | 48.88 | $21.15 | 23000 |
| 2022-07-08 | 48.65 | $21.13 | 39500 |
| 2022-07-07 | 44.73 | $20.80 | 30400 |
| 2022-07-06 | 43.49 | $20.70 | 18800 |
| 2022-07-05 | 44.06 | $20.76 | 23300 |
| 2022-07-01 | 44.33 | $20.79 | 27100 |
| 2022-06-30 | 40.98 | $20.50 | 21500 |
| 2022-06-29 | 40.03 | $20.42 | 30300 |
| 2022-06-28 | 39.68 | $20.39 | 11100 |
| 2022-06-27 | 38.68 | $20.30 | 42400 |
| 2022-06-24 | 38.82 | $20.32 | 72200 |
| 2022-06-23 | 38.88 | $20.33 | 28800 |
| 2022-06-22 | 38.49 | $20.29 | 111600 |
| 2022-06-21 | 33.96 | $19.84 | 82000 |
| 2022-06-17 | 33.75 | $19.82 | 51200 |
| 2022-06-16 | 31.83 | $19.63 | 67400 |
| 2022-06-15 | 35.83 | $20.40 | 120600 |
| 2022-06-14 | 31.02 | $19.95 | 97400 |
| 2022-06-13 | 30.58 | $19.91 | 108400 |
| 2022-06-10 | 35.52 | $20.83 | 433600 |
| 2022-06-09 | 46.06 | $22.20 | 53800 |
| 2022-06-08 | 48.34 | $22.43 | 37900 |
| 2022-06-07 | 48.02 | $22.40 | 17700 |
| 2022-06-06 | 43.60 | $22.00 | 62200 |
| 2022-06-03 | 44.59 | $22.11 | 62800 |
| 2022-06-02 | 49.13 | $22.58 | 44700 |
| 2022-06-01 | 49.64 | $22.63 | 33400 |
| 2022-05-31 | 50.84 | $22.75 | 134800 |
| 2022-05-27 | 55.88 | $23.22 | 64800 |
| 2022-05-26 | 57.37 | $23.35 | 45900 |
| 2022-05-25 | 53.95 | $22.97 | 49900 |
| 2022-05-24 | 50.80 | $22.65 | 36900 |
| 2022-05-23 | 45.71 | $22.19 | 37400 |
| 2022-05-20 | 44.41 | $22.08 | 21200 |
| 2022-05-19 | 42.00 | $21.88 | 23300 |
| 2022-05-18 | 37.36 | $21.52 | 32100 |
| 2022-05-17 | 38.58 | $21.67 | 47200 |
| 2022-05-16 | 42.84 | $22.15 | 45900 |
| 2022-05-13 | 44.69 | $22.34 | 22100 |
| 2022-05-12 | 42.06 | $22.13 | 112200 |
| 2022-05-11 | 36.74 | $21.74 | 46600 |
| 2022-05-10 | 34.09 | $21.56 | 41000 |
| 2022-05-09 | 32.44 | $21.45 | 67900 |
| 2022-05-06 | 32.44 | $21.45 | 152200 |
| 2022-05-05 | 30.74 | $21.33 | 34800 |
| 2022-05-04 | 32.56 | $21.61 | 174100 |
| 2022-05-03 | 24.02 | $21.05 | 55400 |
| 2022-05-02 | 23.53 | $21.02 | 49000 |
| 2022-04-29 | 27.15 | $21.67 | 98500 |
| 2022-04-28 | 25.82 | $21.59 | 122000 |
| 2022-04-27 | 24.00 | $21.48 | 118900 |
| 2022-04-26 | 26.10 | $21.86 | 97900 |
| 2022-04-25 | 31.39 | $22.63 | 45700 |
| 2022-04-22 | 29.99 | $22.55 | 63400 |
| 2022-04-21 | 31.04 | $22.69 | 41700 |
| 2022-04-20 | 34.41 | $23.10 | 31400 |
| 2022-04-19 | 33.58 | $23.05 | 29300 |
| 2022-04-18 | 32.76 | $23.00 | 42300 |
| 2022-04-14 | 33.15 | $23.05 | 45200 |
| 2022-04-13 | 29.19 | $22.80 | 29400 |
| 2022-04-12 | 31.16 | $23.08 | 24300 |
| 2022-04-11 | 32.80 | $23.30 | 39300 |
| 2022-04-08 | 36.83 | $23.78 | 46100 |
| 2022-04-07 | 38.41 | $23.95 | 41300 |
| 2022-04-06 | 36.89 | $23.85 | 43900 |
| 2022-04-05 | 39.58 | $24.14 | 53800 |
| 2022-04-04 | 47.67 | $24.85 | 18800 |
| 2022-04-01 | 48.88 | $24.94 | 14000 |
| 2022-03-31 | 49.94 | $25.02 | 36000 |
| 2022-03-30 | 53.99 | $25.31 | 20000 |
| 2022-03-29 | 54.42 | $25.34 | 27800 |
| 2022-03-28 | 49.97 | $24.99 | 27000 |
| 2022-03-25 | 45.96 | $24.71 | 31400 |
| 2022-03-24 | 50.19 | $25.02 | 15400 |
| 2022-03-23 | 48.59 | $24.91 | 29900 |
| 2022-03-22 | 47.13 | $24.81 | 23600 |
| 2022-03-21 | 49.68 | $25.00 | 24400 |
| 2022-03-18 | 51.21 | $25.11 | 21500 |
| 2022-03-17 | 47.59 | $24.85 | 33700 |
| 2022-03-16 | 40.70 | $24.42 | 36300 |
| 2022-03-15 | 35.85 | $24.16 | 27300 |
| 2022-03-14 | 32.42 | $23.99 | 81300 |
| 2022-03-11 | 37.59 | $24.45 | 22400 |
| 2022-03-10 | 36.11 | $24.38 | 22600 |
| 2022-03-09 | 36.94 | $24.45 | 34600 |
| 2022-03-08 | 35.33 | $24.37 | 49100 |
| 2022-03-07 | 34.94 | $24.35 | 37600 |
| 2022-03-04 | 37.67 | $24.60 | 15500 |
| 2022-03-03 | 39.79 | $24.78 | 24200 |
| 2022-03-02 | 39.43 | $24.76 | 39000 |
| 2022-03-01 | 38.20 | $24.69 | 30900 |
| 2022-02-28 | 36.27 | $24.58 | 74000 |
| 2022-02-25 | 38.90 | $24.83 | 41300 |
| 2022-02-24 | 38.73 | $24.82 | 73200 |
| 2022-02-23 | 36.56 | $24.69 | 36000 |
| 2022-02-22 | 36.56 | $24.69 | 41000 |
| 2022-02-18 | 39.47 | $24.99 | 41500 |
| 2022-02-17 | 35.58 | $24.75 | 39500 |
| 2022-02-16 | 35.85 | $24.78 | 51100 |
| 2022-02-15 | 28.55 | $24.36 | 52200 |
| 2022-02-14 | 24.46 | $24.15 | 71900 |
| 2022-02-11 | 27.21 | $24.54 | 87100 |
| 2022-02-10 | 34.34 | $25.30 | 63100 |
| 2022-02-09 | 34.91 | $25.35 | 26200 |
| 2022-02-08 | 33.86 | $25.30 | 61100 |
| 2022-02-07 | 35.38 | $25.44 | 26300 |
| 2022-02-04 | 32.73 | $25.31 | 72900 |
| 2022-02-03 | 34.16 | $25.45 | 55800 |
| 2022-02-02 | 34.26 | $25.46 | 33400 |
| 2022-02-01 | 38.15 | $25.82 | 42900 |
| 2022-01-31 | 35.24 | $25.67 | 63400 |
| 2022-01-28 | 27.70 | $25.32 | 88300 |
| 2022-01-27 | 29.87 | $25.55 | 48800 |
| 2022-01-26 | 37.84 | $26.20 | 26300 |
| 2022-01-25 | 46.32 | $26.67 | 15600 |
| 2022-01-24 | 46.53 | $26.68 | 26500 |
| 2022-01-21 | 48.86 | $26.79 | 26000 |
| 2022-01-20 | 49.72 | $26.83 | 39300 |
| 2022-01-19 | 46.36 | $26.68 | 27700 |
| 2022-01-18 | 43.74 | $26.57 | 22500 |
| 2022-01-14 | 49.59 | $26.85 | 13100 |
| 2022-01-13 | 55.65 | $27.09 | 14700 |
| 2022-01-12 | 52.68 | $26.96 | 18400 |
| 2022-01-11 | 51.97 | $26.93 | 17700 |
| 2022-01-10 | 47.77 | $26.76 | 17300 |
| 2022-01-07 | 53.52 | $26.98 | 7400 |
| 2022-01-06 | 54.08 | $27.00 | 26400 |
| 2022-01-05 | 48.42 | $26.78 | 50500 |
| 2022-01-04 | 51.73 | $26.90 | 14000 |
| 2022-01-03 | 55.64 | $27.03 | 62000 |
| 2021-12-31 | 57.87 | $27.10 | 33500 |
| 2021-12-30 | 57.17 | $27.07 | 22800 |
| 2021-12-29 | 54.54 | $26.96 | 17500 |
| 2021-12-28 | 51.16 | $26.83 | 14500 |
| 2021-12-27 | 49.52 | $26.77 | 14400 |
| 2021-12-23 | 48.42 | $26.73 | 10800 |
| 2021-12-22 | 48.67 | $26.74 | 18400 |
| 2021-12-21 | 44.27 | $26.58 | 23800 |
| 2021-12-20 | 43.11 | $26.54 | 14600 |
| 2021-12-17 | 45.59 | $26.65 | 10900 |
| 2021-12-16 | 45.82 | $26.66 | 28100 |
| 2021-12-15 | 40.46 | $26.47 | 43800 |
| 2021-12-14 | 41.48 | $26.52 | 24900 |
| 2021-12-13 | 44.48 | $26.66 | 16200 |
| 2021-12-10 | 42.51 | $26.59 | 16600 |
| 2021-12-09 | 42.23 | $26.58 | 29500 |
| 2021-12-08 | 43.64 | $26.65 | 16200 |
| 2021-12-07 | 45.06 | $26.72 | 86400 |
| 2021-12-06 | 48.74 | $26.89 | 19600 |
| 2021-12-03 | 49.88 | $26.94 | 15500 |
| 2021-12-02 | 49.43 | $26.92 | 22400 |
| 2021-12-01 | 46.47 | $26.79 | 45500 |
| 2021-11-30 | 42.01 | $26.61 | 104600 |
| 2021-11-29 | 36.12 | $26.40 | 36700 |
| 2021-11-26 | 39.98 | $26.61 | 11000 |
| 2021-11-24 | 45.23 | $26.85 | 37900 |
| 2021-11-23 | 45.47 | $26.86 | 39400 |
| 2021-11-22 | 44.64 | $26.83 | 13400 |
| 2021-11-19 | 44.86 | $26.84 | 49300 |
| 2021-11-18 | 40.21 | $26.67 | 35500 |
| 2021-11-17 | 39.06 | $26.63 | 16500 |
| 2021-11-16 | 39.61 | $26.66 | 31900 |
| 2021-11-15 | 39.07 | $26.64 | 37000 |
| 2021-11-12 | 42.86 | $26.85 | 21300 |
| 2021-11-11 | 42.86 | $26.85 | 11900 |
| 2021-11-10 | 47.40 | $27.08 | 20100 |
| 2021-11-09 | 50.50 | $27.22 | 11100 |
| 2021-11-08 | 52.11 | $27.29 | 26000 |
| 2021-11-05 | 56.53 | $27.47 | 27600 |
| 2021-11-04 | 56.14 | $27.45 | 32600 |
| 2021-11-03 | 55.18 | $27.40 | 20000 |
| 2021-11-02 | 53.43 | $27.31 | 27600 |
| 2021-11-01 | 56.45 | $27.44 | 17900 |
| 2021-10-29 | 56.92 | $27.46 | 88100 |
| 2021-10-28 | 53.42 | $27.27 | 18800 |
| 2021-10-27 | 52.46 | $27.22 | 24700 |
| 2021-10-26 | 50.51 | $27.12 | 67300 |
| 2021-10-25 | 51.11 | $27.15 | 33300 |
| 2021-10-22 | 46.06 | $26.90 | 15100 |
| 2021-10-21 | 47.94 | $27.00 | 35500 |
| 2021-10-20 | 48.69 | $27.04 | 37200 |
| 2021-10-19 | 43.63 | $26.80 | 68800 |
| 2021-10-18 | 47.33 | $27.00 | 40200 |
| 2021-10-15 | 46.68 | $26.97 | 32200 |
| 2021-10-14 | 48.18 | $27.05 | 36600 |
| 2021-10-13 | 45.92 | $26.94 | 53500 |
| 2021-10-12 | 44.46 | $26.87 | 19300 |
| 2021-10-11 | 40.29 | $26.68 | 11400 |
| 2021-10-08 | 36.73 | $26.53 | 55900 |
| 2021-10-07 | 37.88 | $26.61 | 39600 |
| 2021-10-06 | 40.58 | $26.79 | 54600 |
| 2021-10-05 | 39.20 | $26.73 | 27700 |
| 2021-10-04 | 38.53 | $26.70 | 32600 |
| 2021-10-01 | 43.93 | $27.05 | 34300 |
| 2021-09-30 | 44.78 | $27.10 | 626000 |
| 2021-09-29 | 48.93 | $27.33 | 92200 |
| 2021-09-28 | 44.47 | $27.12 | 123700 |
| 2021-09-27 | 51.13 | $27.45 | 82500 |
| 2021-09-24 | 50.92 | $27.44 | 89600 |
| 2021-09-23 | 56.77 | $27.69 | 125900 |
| 2021-09-22 | 58.82 | $27.77 | 127500 |
| 2021-09-21 | 56.58 | $27.65 | 157900 |
| 2021-09-20 | 57.82 | $27.70 | 56700 |
| 2021-09-17 | 61.96 | $27.86 | 57500 |
| 2021-09-16 | 65.29 | $27.98 | 53300 |
| 2021-09-15 | 63.26 | $27.85 | 63500 |
| 2021-09-14 | 60.20 | $27.67 | 53100 |
| 2021-09-13 | 61.83 | $27.73 | 42700 |
| 2021-09-10 | 59.75 | $27.61 | 442400 |
| 2021-09-09 | 59.40 | $27.59 | 47400 |
| 2021-09-08 | 57.11 | $27.46 | 54500 |
| 2021-09-07 | 53.86 | $27.29 | 41900 |
| 2021-09-03 | 58.84 | $27.49 | 63100 |
| 2021-09-02 | 58.47 | $27.47 | 101500 |
| 2021-09-01 | 48.77 | $27.02 | 71800 |
| 2021-08-31 | 40.91 | $26.75 | 202500 |
| 2021-08-30 | 44.52 | $26.90 | 36500 |
| 2021-08-27 | 51.41 | $27.14 | 48800 |
| 2021-08-26 | 43.84 | $26.92 | 31000 |
| 2021-08-25 | 45.36 | $26.97 | 43500 |
| 2021-08-24 | 46.28 | $27.00 | 58200 |
| 2021-08-23 | 44.50 | $26.95 | 46600 |
| 2021-08-20 | 45.36 | $26.98 | 24000 |
| 2021-08-19 | 41.81 | $26.88 | 40900 |
| 2021-08-18 | 42.07 | $26.89 | 83300 |
| 2021-08-17 | 43.09 | $26.93 | 88100 |
| 2021-08-16 | 43.34 | $26.94 | 41600 |
| 2021-08-13 | 42.07 | $26.90 | 67300 |
| 2021-08-12 | 37.41 | $26.76 | 45500 |
| 2021-08-11 | 36.01 | $26.72 | 111600 |
| 2021-08-10 | 40.52 | $26.93 | 60800 |
| 2021-08-09 | 45.70 | $27.13 | 44400 |
| 2021-08-06 | 56.72 | $27.45 | 19000 |
| 2021-08-05 | 54.09 | $27.37 | 38900 |
| 2021-08-04 | 54.89 | $27.39 | 29400 |
| 2021-08-03 | 63.75 | $27.59 | 48100 |
| 2021-08-02 | 73.97 | $27.77 | 26000 |
| 2021-07-30 | 74.61 | $27.78 | 28800 |
| 2021-07-29 | 72.84 | $27.70 | 53700 |
| 2021-07-28 | 69.59 | $27.57 | 26900 |
| 2021-07-27 | 70.20 | $27.58 | 27900 |
| 2021-07-26 | 68.06 | $27.50 | 33800 |
| 2021-07-23 | 64.41 | $27.38 | 32100 |
| 2021-07-22 | 60.07 | $27.26 | 38800 |
| 2021-07-21 | 60.07 | $27.26 | 63100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.11
2026-07-17
Close Price
$19.15
Vol: 3800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -13.11 | $19.15 | 3800 |
| 2026-07-16 | -9.84 | $19.17 | 3400 |
| 2026-07-15 | 0.00 | $19.12 | 15300 |
| 2026-07-14 | -53.06 | $18.85 | 5400 |
| 2026-07-13 | -52.00 | $18.85 | 4700 |
| 2026-07-10 | -46.00 | $18.88 | 5047 |
| 2026-07-09 | -34.00 | $18.94 | 1800 |
| 2026-07-08 | -30.23 | $18.90 | 14000 |
| 2026-07-07 | -59.32 | $18.80 | 1900 |
| 2026-07-06 | -45.76 | $18.88 | 8000 |
| 2026-07-02 | -47.62 | $18.89 | 1100 |
| 2026-07-01 | -60.76 | $18.87 | 4000 |
| 2026-06-30 | -69.62 | $18.80 | 26000 |
| 2026-06-29 | -54.76 | $18.94 | 11900 |
| 2026-06-26 | -58.33 | $18.91 | 6600 |
| 2026-06-25 | -70.69 | $18.90 | 2700 |
| 2026-06-24 | -64.10 | $18.98 | 8200 |
| 2026-06-23 | -74.29 | $18.92 | 8500 |
| 2026-06-22 | -91.43 | $18.68 | 2300 |
| 2026-06-18 | -88.57 | $18.72 | 2200 |
| 2026-06-17 | -88.57 | $18.72 | 4300 |
| 2026-06-16 | -84.29 | $18.78 | 6000 |
| 2026-06-15 | -77.86 | $18.87 | 5700 |
| 2026-06-12 | -81.25 | $18.83 | 11600 |
| 2026-06-11 | -70.86 | $19.00 | 9600 |
| 2026-06-10 | -84.21 | $18.80 | 3528 |
| 2026-06-09 | -93.42 | $18.66 | 2800 |
| 2026-06-08 | -89.02 | $18.75 | 14123 |
| 2026-06-05 | -85.79 | $18.90 | 12800 |
| 2026-06-04 | -86.80 | $18.88 | 8400 |
| 2026-06-03 | -84.77 | $18.92 | 8900 |
| 2026-06-02 | -83.25 | $18.95 | 5300 |
| 2026-06-01 | -87.82 | $18.86 | 9046 |
| 2026-05-29 | -80.71 | $19.00 | 47600 |
| 2026-05-28 | -85.00 | $19.57 | 8300 |
| 2026-05-27 | -81.67 | $19.61 | 5900 |
| 2026-05-26 | -77.50 | $19.66 | 6700 |
| 2026-05-22 | -78.33 | $19.65 | 1611 |
| 2026-05-21 | -85.83 | $19.56 | 7900 |
| 2026-05-20 | -93.07 | $19.65 | 800 |
| 2026-05-19 | -98.02 | $19.60 | 3700 |
| 2026-05-18 | -86.81 | $19.80 | 4217 |
| 2026-05-15 | -96.25 | $19.82 | 3616 |
| 2026-05-14 | -71.25 | $20.02 | 7500 |
| 2026-05-13 | -63.75 | $20.08 | 5900 |
| 2026-05-12 | -80.00 | $19.95 | 8400 |
| 2026-05-11 | -53.75 | $20.16 | 4900 |
| 2026-05-08 | -27.50 | $20.37 | 26700 |
| 2026-05-07 | -69.57 | $20.00 | 11500 |
| 2026-05-06 | -58.73 | $20.11 | 8400 |
| 2026-05-05 | -73.75 | $20.06 | 5100 |
| 2026-05-04 | -70.00 | $20.09 | 2800 |
| 2026-05-01 | -50.00 | $20.25 | 2000 |
| 2026-04-30 | -64.84 | $20.06 | 2800 |
| 2026-04-29 | -81.25 | $19.87 | 5513 |
| 2026-04-28 | -54.21 | $20.07 | 5500 |
| 2026-04-27 | -65.42 | $19.95 | 11400 |
| 2026-04-24 | -47.75 | $20.12 | 300 |
| 2026-04-23 | -36.64 | $20.17 | 2300 |
| 2026-04-22 | -38.17 | $20.15 | 500 |
| 2026-04-21 | -37.40 | $20.16 | 3376 |
| 2026-04-20 | -32.06 | $20.23 | 3400 |
| 2026-04-17 | -32.06 | $20.23 | 9300 |
| 2026-04-16 | -31.30 | $20.24 | 2900 |
| 2026-04-15 | -30.53 | $20.25 | 4100 |
| 2026-04-14 | -31.34 | $20.26 | 2706 |
| 2026-04-13 | -49.67 | $20.10 | 2417 |
| 2026-04-10 | -51.28 | $20.10 | 1400 |
| 2026-04-09 | -54.49 | $20.05 | 4700 |
| 2026-04-08 | -56.41 | $20.02 | 21300 |
| 2026-04-07 | -32.05 | $20.40 | 2300 |
| 2026-04-06 | -30.77 | $20.42 | 1700 |
| 2026-04-02 | -39.62 | $20.30 | 9600 |
| 2026-04-01 | -71.69 | $19.81 | 3200 |
| 2026-03-31 | -57.47 | $20.08 | 3300 |
| 2026-03-30 | -51.15 | $20.19 | 1947 |
| 2026-03-27 | -83.16 | $19.66 | 10400 |
| 2026-03-26 | -80.53 | $19.71 | 12700 |
| 2026-03-25 | -67.60 | $20.38 | 1728 |
| 2026-03-24 | -72.78 | $20.29 | 1710 |
| 2026-03-23 | -79.44 | $20.17 | 2123 |
| 2026-03-20 | -100.00 | $19.80 | 4400 |
| 2026-03-19 | -100.00 | $20.01 | 8500 |
| 2026-03-18 | -96.40 | $20.31 | 6800 |
| 2026-03-17 | -94.20 | $20.35 | 7300 |
| 2026-03-16 | -96.18 | $20.39 | 6600 |
| 2026-03-13 | -90.77 | $20.47 | 4700 |
| 2026-03-12 | -96.23 | $20.63 | 9600 |
| 2026-03-11 | -76.42 | $20.84 | 3800 |
| 2026-03-10 | -85.85 | $20.74 | 3709 |
| 2026-03-09 | -98.11 | $20.61 | 7000 |
| 2026-03-06 | -71.43 | $20.90 | 5100 |
| 2026-03-05 | -59.63 | $21.00 | 300 |
| 2026-03-04 | -52.46 | $21.01 | 1300 |
| 2026-03-03 | -59.84 | $20.92 | 1900 |
| 2026-03-02 | -45.90 | $21.09 | 3100 |
| 2026-02-27 | -61.48 | $20.90 | 14000 |
| 2026-02-26 | -4.92 | $21.59 | 600 |
| 2026-02-25 | -4.10 | $21.60 | 4200 |
| 2026-02-24 | -6.56 | $21.57 | 1300 |
| 2026-02-23 | -17.21 | $21.44 | 9200 |
| 2026-02-20 | -13.93 | $21.48 | 5100 |
| 2026-02-19 | -11.22 | $21.38 | 5800 |
| 2026-02-18 | -11.22 | $21.38 | 18000 |
| 2026-02-17 | -15.29 | $21.15 | 4500 |
| 2026-02-13 | -15.29 | $21.15 | 7500 |
| 2026-02-12 | -32.94 | $21.00 | 1800 |
| 2026-02-11 | -21.18 | $21.10 | 8800 |
| 2026-02-10 | -64.71 | $20.73 | 2200 |
| 2026-02-09 | -62.35 | $20.75 | 3800 |
| 2026-02-06 | -69.41 | $20.69 | 2400 |
| 2026-02-05 | -78.82 | $20.61 | 4500 |
| 2026-02-04 | -42.35 | $20.92 | 6000 |
| 2026-02-03 | -54.44 | $20.79 | 1100 |
| 2026-02-02 | -50.50 | $20.77 | 1800 |
| 2026-01-30 | -33.04 | $20.91 | 2300 |
| 2026-01-29 | -28.68 | $20.89 | 4200 |
| 2026-01-28 | -15.52 | $21.01 | 3900 |
| 2026-01-27 | -5.17 | $21.19 | 1200 |
| 2026-01-26 | -13.79 | $21.04 | 5400 |
| 2026-01-23 | -9.77 | $21.11 | 1300 |
| 2026-01-22 | -21.26 | $20.91 | 1000 |
| 2026-01-21 | -9.20 | $21.12 | 3200 |
| 2026-01-20 | 0.00 | $20.95 | 8100 |
| 2026-01-16 | -5.74 | $20.69 | 3400 |
| 2026-01-15 | -12.30 | $20.61 | 5200 |
| 2026-01-14 | -9.48 | $20.59 | 2500 |
| 2026-01-13 | -12.93 | $20.55 | 6100 |
| 2026-01-12 | -28.57 | $20.49 | 39100 |
| 2026-01-09 | -24.81 | $20.54 | 26900 |
| 2026-01-08 | -21.80 | $20.58 | 2000 |
| 2026-01-07 | -30.83 | $20.46 | 20800 |
| 2026-01-06 | -27.82 | $20.50 | 6500 |
| 2026-01-05 | -33.08 | $20.43 | 11500 |
| 2026-01-02 | -43.61 | $20.29 | 2800 |
| 2025-12-31 | -54.14 | $20.15 | 142100 |
| 2025-12-30 | -69.92 | $19.94 | 37000 |
| 2025-12-29 | -87.29 | $19.84 | 5200 |
| 2025-12-26 | -94.07 | $19.76 | 8400 |
| 2025-12-24 | -71.68 | $20.06 | 5300 |
| 2025-12-23 | -61.21 | $20.19 | 2900 |
| 2025-12-22 | -72.41 | $20.06 | 18800 |
| 2025-12-19 | -75.86 | $20.02 | 5400 |
| 2025-12-18 | -72.00 | $20.09 | 8600 |
| 2025-12-17 | -76.19 | $20.09 | 12700 |
| 2025-12-16 | -67.35 | $20.22 | 19200 |
| 2025-12-15 | -80.73 | $20.33 | 9200 |
| 2025-12-12 | -76.15 | $20.38 | 5900 |
| 2025-12-11 | -64.22 | $20.51 | 8900 |
| 2025-12-10 | -64.20 | $20.70 | 29300 |
| 2025-12-09 | -91.98 | $20.25 | 10300 |
| 2025-12-08 | -88.27 | $20.31 | 5100 |
| 2025-12-05 | -74.07 | $20.54 | 1900 |
| 2025-12-04 | -80.86 | $20.43 | 4700 |
| 2025-12-03 | -86.42 | $20.34 | 3600 |
| 2025-12-02 | -83.95 | $20.38 | 2700 |
| 2025-12-01 | -87.04 | $20.33 | 7900 |
| 2025-11-28 | -90.14 | $20.46 | 4300 |
| 2025-11-26 | -71.33 | $20.75 | 6600 |
| 2025-11-25 | -88.16 | $20.50 | 12400 |
| 2025-11-24 | -90.51 | $20.47 | 8400 |
| 2025-11-21 | -72.15 | $20.76 | 16800 |
| 2025-11-20 | -98.54 | $20.57 | 4300 |
| 2025-11-19 | -74.45 | $20.90 | 8200 |
| 2025-11-18 | -87.50 | $20.87 | 1700 |
| 2025-11-17 | -92.68 | $20.81 | 1400 |
| 2025-11-14 | -84.55 | $20.91 | 7900 |
| 2025-11-13 | -88.00 | $21.07 | 7000 |
| 2025-11-12 | -75.00 | $21.20 | 27200 |
| 2025-11-11 | -45.00 | $21.50 | 900 |
| 2025-11-10 | -64.00 | $21.31 | 1000 |
| 2025-11-07 | -68.00 | $21.27 | 5600 |
| 2025-11-06 | -69.00 | $21.26 | 4400 |
| 2025-11-05 | -72.00 | $21.23 | 2400 |
| 2025-11-04 | -58.00 | $21.37 | 2200 |
| 2025-11-03 | -34.40 | $21.52 | 10500 |
| 2025-10-31 | -38.40 | $21.47 | 2300 |
| 2025-10-30 | -48.00 | $21.35 | 2200 |
| 2025-10-29 | -11.20 | $21.81 | 13000 |
| 2025-10-28 | -36.00 | $21.50 | 14300 |
| 2025-10-27 | -25.58 | $21.66 | 6500 |
| 2025-10-24 | -6.98 | $21.90 | 800 |
| 2025-10-23 | -49.61 | $21.35 | 1600 |
| 2025-10-22 | -33.33 | $21.56 | 4700 |
| 2025-10-21 | -3.10 | $21.95 | 3300 |
| 2025-10-20 | -22.48 | $21.70 | 6400 |
| 2025-10-17 | -56.59 | $21.26 | 4300 |
| 2025-10-16 | -65.45 | $21.27 | 8900 |
| 2025-10-15 | -64.24 | $21.29 | 2400 |
| 2025-10-14 | -68.82 | $21.23 | 4300 |
| 2025-10-13 | -65.29 | $21.29 | 1300 |
| 2025-10-10 | -75.56 | $21.14 | 13100 |
| 2025-10-09 | -74.74 | $21.18 | 24700 |
| 2025-10-08 | -75.13 | $21.19 | 20600 |
| 2025-10-07 | -76.14 | $21.17 | 28400 |
| 2025-10-06 | -81.40 | $21.27 | 39600 |
| 2025-10-03 | -72.67 | $21.42 | 21400 |
| 2025-10-02 | -68.02 | $21.50 | 77600 |
| 2025-10-01 | -73.84 | $21.40 | 8500 |
| 2025-09-30 | -84.30 | $21.22 | 759400 |
| 2025-09-29 | -69.02 | $21.40 | 16300 |
| 2025-09-26 | -53.39 | $21.41 | 31100 |
| 2025-09-25 | -50.85 | $21.47 | 43000 |
| 2025-09-24 | -54.79 | $21.24 | 66100 |
| 2025-09-23 | -39.56 | $21.59 | 26900 |
| 2025-09-22 | -25.25 | $21.90 | 7300 |
| 2025-09-19 | -20.81 | $22.00 | 13000 |
| 2025-09-18 | -14.33 | $22.17 | 4600 |
| 2025-09-17 | -12.03 | $22.25 | 17400 |
| 2025-09-16 | -9.17 | $22.35 | 11400 |
| 2025-09-15 | -7.63 | $22.40 | 9900 |
| 2025-09-12 | -7.34 | $22.41 | 24800 |
| 2025-09-11 | -0.85 | $22.64 | 29800 |
| 2025-09-10 | -6.74 | $22.31 | 7000 |
| 2025-09-09 | -14.37 | $22.05 | 16600 |
| 2025-09-08 | -11.44 | $22.15 | 20400 |
| 2025-09-05 | -34.08 | $22.09 | 31900 |
| 2025-09-04 | -56.30 | $21.73 | 8600 |
| 2025-09-03 | -56.93 | $21.74 | 14500 |
| 2025-09-02 | -61.97 | $21.45 | 43600 |
| 2025-08-29 | -74.76 | $20.72 | 1.6M |
| 2025-08-28 | -75.27 | $20.76 | 102700 |
| 2025-08-27 | -79.06 | $20.51 | 222700 |
| 2025-08-26 | -84.67 | $20.14 | 36100 |
| 2025-08-25 | -87.71 | $19.94 | 168500 |
| 2025-08-22 | -91.65 | $19.68 | 98000 |
| 2025-08-21 | -94.99 | $19.46 | 37700 |
| 2025-08-20 | -95.60 | $19.42 | 71400 |
| 2025-08-19 | -87.71 | $19.94 | 34600 |
| 2025-08-18 | -92.56 | $19.62 | 51400 |
| 2025-08-15 | -97.48 | $19.52 | 85500 |
| 2025-08-14 | -93.17 | $20.13 | 43200 |
| 2025-08-13 | -82.83 | $20.75 | 33900 |
| 2025-08-12 | -87.83 | $20.45 | 51800 |
| 2025-08-11 | -83.50 | $20.71 | 99900 |
| 2025-08-08 | -94.53 | $22.09 | 39700 |
| 2025-08-07 | -99.09 | $23.55 | 66400 |
| 2025-08-06 | -35.54 | $25.13 | 26000 |
| 2025-08-05 | -32.53 | $25.18 | 14600 |
| 2025-08-04 | -35.79 | $25.04 | 46600 |
| 2025-08-01 | -10.26 | $25.52 | 40000 |
| 2025-07-31 | -7.73 | $25.55 | 160800 |
| 2025-07-30 | -43.10 | $24.49 | 18300 |
| 2025-07-29 | -34.50 | $24.45 | 54800 |
| 2025-07-28 | 0.00 | $24.60 | 18600 |
| 2025-07-25 | -3.64 | $24.54 | 13200 |
| 2025-07-24 | -12.12 | $24.40 | 8300 |
| 2025-07-23 | -5.45 | $24.51 | 29600 |
| 2025-07-22 | -4.24 | $24.53 | 20400 |
| 2025-07-21 | -3.64 | $24.54 | 15900 |
| 2025-07-18 | -3.03 | $24.55 | 6300 |
| 2025-07-17 | -3.03 | $24.55 | 30300 |
| 2025-07-16 | -2.60 | $24.45 | 6100 |
| 2025-07-15 | -11.69 | $24.31 | 18700 |
| 2025-07-14 | -11.69 | $24.31 | 17200 |
| 2025-07-11 | -13.64 | $24.28 | 24700 |
| 2025-07-10 | 0.00 | $24.35 | 4100 |
| 2025-07-09 | 0.00 | $24.35 | 9100 |
| 2025-07-08 | -7.38 | $24.08 | 14900 |
| 2025-07-07 | -29.51 | $23.81 | 13200 |
| 2025-07-03 | -14.75 | $23.99 | 20300 |
| 2025-07-02 | -45.90 | $23.61 | 30500 |
| 2025-07-01 | -79.51 | $23.20 | 12800 |
| 2025-06-30 | -60.00 | $23.63 | 69700 |
| 2025-06-27 | -45.36 | $23.80 | 64400 |
| 2025-06-26 | -44.55 | $23.88 | 2700 |
| 2025-06-25 | -50.00 | $23.82 | 12800 |
| 2025-06-24 | -60.91 | $23.70 | 7700 |
| 2025-06-23 | -72.73 | $23.57 | 13500 |
| 2025-06-20 | -73.64 | $23.56 | 26400 |
| 2025-06-18 | -79.09 | $23.50 | 12100 |
| 2025-06-17 | -70.00 | $23.60 | 26600 |
| 2025-06-16 | -81.82 | $23.47 | 20800 |
| 2025-06-13 | -74.39 | $23.76 | 7900 |
| 2025-06-12 | -29.27 | $24.13 | 174300 |
| 2025-06-11 | -26.83 | $24.15 | 61100 |
| 2025-06-10 | -31.71 | $24.11 | 166700 |
| 2025-06-09 | -43.90 | $24.01 | 185500 |
| 2025-06-06 | -39.02 | $24.05 | 125900 |
| 2025-06-05 | -32.93 | $24.10 | 71300 |
| 2025-06-04 | -30.49 | $24.12 | 97900 |
| 2025-06-03 | -31.03 | $24.10 | 47100 |
| 2025-06-02 | -31.03 | $24.10 | 110800 |
| 2025-05-30 | -21.84 | $24.18 | 129200 |
| 2025-05-29 | -14.89 | $24.23 | 46800 |
| 2025-05-28 | -21.35 | $24.13 | 35600 |
| 2025-05-27 | -15.73 | $24.18 | 38300 |
| 2025-05-23 | -6.49 | $24.15 | 252300 |
| 2025-05-22 | -31.34 | $23.89 | 88400 |
| 2025-05-21 | -22.54 | $23.94 | 278400 |
| 2025-05-20 | -18.18 | $23.83 | 14300 |
| 2025-05-19 | -6.67 | $23.84 | 15500 |
| 2025-05-16 | 0.00 | $23.92 | 37900 |
| 2025-05-15 | -8.60 | $23.70 | 14600 |
| 2025-05-14 | -10.75 | $23.66 | 12000 |
| 2025-05-13 | -8.60 | $23.70 | 9300 |
| 2025-05-12 | -5.91 | $23.75 | 22600 |
| 2025-05-09 | -11.29 | $23.65 | 16700 |
| 2025-05-08 | -8.60 | $23.70 | 42000 |
| 2025-05-07 | -4.84 | $23.77 | 59000 |
| 2025-05-06 | 0.00 | $23.86 | 21600 |
| 2025-05-05 | -9.68 | $23.68 | 5300 |
| 2025-05-02 | -5.91 | $23.75 | 46000 |
| 2025-05-01 | -12.57 | $23.60 | 16500 |
| 2025-04-30 | -15.34 | $23.60 | 25900 |
| 2025-04-29 | -18.65 | $23.57 | 16600 |
| 2025-04-28 | -14.51 | $23.65 | 20500 |
| 2025-04-25 | -19.29 | $23.59 | 7700 |
| 2025-04-24 | -19.29 | $23.59 | 35000 |
| 2025-04-23 | -21.83 | $23.54 | 53400 |
| 2025-04-22 | -49.24 | $23.00 | 31600 |
| 2025-04-21 | -63.96 | $22.71 | 16000 |
| 2025-04-17 | -69.14 | $22.76 | 8200 |
| 2025-04-16 | -58.29 | $22.95 | 26900 |
| 2025-04-15 | -57.14 | $22.97 | 37700 |
| 2025-04-14 | -50.29 | $23.09 | 32300 |
| 2025-04-11 | -75.43 | $22.65 | 46000 |
| 2025-04-10 | -81.14 | $22.55 | 68600 |
| 2025-04-09 | -52.00 | $23.06 | 34000 |
| 2025-04-08 | -78.86 | $22.59 | 58200 |
| 2025-04-07 | -100.00 | $22.22 | 48500 |
| 2025-04-04 | -97.01 | $23.32 | 98600 |
| 2025-04-03 | -56.76 | $23.76 | 33200 |
| 2025-04-02 | -35.14 | $23.84 | 23700 |
| 2025-04-01 | -13.51 | $23.92 | 71300 |
| 2025-03-31 | -35.14 | $23.84 | 340400 |
| 2025-03-28 | -51.35 | $23.78 | 243300 |
| 2025-03-27 | -25.64 | $23.89 | 70500 |
| 2025-03-26 | -47.46 | $23.91 | 58700 |
| 2025-03-25 | -38.98 | $23.96 | 29800 |
| 2025-03-24 | -54.24 | $23.87 | 15000 |
| 2025-03-21 | -49.15 | $23.90 | 44900 |
| 2025-03-20 | -62.71 | $23.82 | 12700 |
| 2025-03-19 | -74.58 | $23.75 | 25600 |
| 2025-03-18 | -94.92 | $23.63 | 21700 |
| 2025-03-17 | -66.10 | $23.80 | 27400 |
| 2025-03-14 | -83.05 | $23.70 | 19200 |
| 2025-03-13 | -83.05 | $23.70 | 18000 |
| 2025-03-12 | -76.27 | $23.74 | 20700 |
| 2025-03-11 | -83.05 | $23.70 | 23200 |
| 2025-03-10 | -88.14 | $23.67 | 39600 |
| 2025-03-07 | -44.86 | $23.71 | 32800 |
| 2025-03-06 | -36.45 | $23.80 | 25500 |
| 2025-03-05 | -31.78 | $23.85 | 38200 |
| 2025-03-04 | -33.64 | $23.83 | 27600 |
| 2025-03-03 | -31.78 | $23.85 | 27100 |
| 2025-02-28 | -31.78 | $23.85 | 34700 |
| 2025-02-27 | -3.74 | $24.15 | 29400 |
| 2025-02-26 | -8.41 | $24.10 | 28400 |
| 2025-02-25 | -6.54 | $24.12 | 24700 |
| 2025-02-24 | -16.30 | $23.89 | 21000 |
| 2025-02-21 | -10.87 | $23.94 | 29300 |
| 2025-02-20 | -28.26 | $23.78 | 19900 |
| 2025-02-19 | -10.87 | $23.94 | 19800 |
| 2025-02-18 | -15.22 | $23.90 | 42000 |
| 2025-02-14 | -13.04 | $23.92 | 48100 |
| 2025-02-13 | -19.57 | $23.86 | 38500 |
| 2025-02-12 | -26.60 | $23.79 | 179200 |
| 2025-02-11 | -22.76 | $23.76 | 218500 |
| 2025-02-10 | -11.41 | $23.87 | 134100 |
| 2025-02-07 | -16.11 | $23.80 | 194500 |
| 2025-02-06 | -8.72 | $23.91 | 290100 |
| 2025-02-05 | -3.36 | $23.99 | 95800 |
| 2025-02-04 | -6.38 | $23.87 | 28200 |
| 2025-02-03 | -6.38 | $23.87 | 26000 |
| 2025-01-31 | -3.55 | $23.91 | 127300 |
| 2025-01-30 | -0.75 | $23.88 | 36500 |
| 2025-01-29 | -6.72 | $23.80 | 79600 |
| 2025-01-28 | -9.30 | $23.72 | 44300 |
| 2025-01-27 | -15.50 | $23.64 | 19900 |
| 2025-01-24 | -24.81 | $23.52 | 21400 |
| 2025-01-23 | -30.23 | $23.45 | 80800 |
| 2025-01-22 | -27.91 | $23.48 | 21300 |
| 2025-01-21 | -20.16 | $23.58 | 103300 |
| 2025-01-17 | -34.11 | $23.40 | 36000 |
| 2025-01-16 | -45.74 | $23.25 | 22400 |
| 2025-01-15 | -41.86 | $23.30 | 46500 |
| 2025-01-14 | -75.19 | $22.87 | 19900 |
| 2025-01-13 | -79.85 | $22.81 | 52700 |
| 2025-01-10 | -85.34 | $22.85 | 56400 |
| 2025-01-08 | -50.86 | $23.25 | 35700 |
| 2025-01-07 | -29.31 | $23.50 | 64300 |
| 2025-01-06 | -12.07 | $23.70 | 42700 |
| 2025-01-03 | -16.10 | $23.67 | 38400 |
| 2025-01-02 | -32.79 | $23.50 | 59300 |
| 2024-12-31 | -65.35 | $23.12 | 273200 |
| 2024-12-30 | -73.23 | $23.02 | 40300 |
| 2024-12-27 | -85.04 | $22.87 | 42100 |
| 2024-12-26 | -74.63 | $23.02 | 61300 |
| 2024-12-24 | -80.70 | $23.10 | 77800 |
| 2024-12-23 | -86.75 | $23.30 | 14700 |
| 2024-12-20 | -78.31 | $23.37 | 57400 |
| 2024-12-19 | -84.15 | $23.33 | 37800 |
| 2024-12-18 | -93.51 | $23.30 | 28700 |
| 2024-12-17 | -67.14 | $23.58 | 136200 |
| 2024-12-16 | -85.00 | $23.47 | 60200 |
| 2024-12-13 | -83.75 | $23.48 | 39500 |
| 2024-12-12 | -77.63 | $23.56 | 85800 |
| 2024-12-11 | -67.11 | $23.64 | 39100 |
| 2024-12-10 | -68.42 | $23.63 | 30400 |
| 2024-12-09 | -65.43 | $23.67 | 22000 |
| 2024-12-06 | -65.43 | $23.67 | 14600 |
| 2024-12-05 | -48.15 | $23.81 | 38600 |
| 2024-12-04 | -45.68 | $23.83 | 12500 |
| 2024-12-03 | -58.02 | $23.73 | 30400 |
| 2024-12-02 | -71.60 | $23.62 | 220600 |
| 2024-11-29 | -95.06 | $23.43 | 192200 |
| 2024-11-27 | -33.33 | $23.95 | 102700 |
| 2024-11-26 | -47.44 | $23.83 | 44500 |
| 2024-11-25 | -48.72 | $23.82 | 17300 |
| 2024-11-22 | -46.15 | $23.84 | 18000 |
| 2024-11-21 | -56.41 | $23.76 | 48500 |
| 2024-11-20 | -61.54 | $23.72 | 38300 |
| 2024-11-19 | -47.44 | $23.83 | 23300 |
| 2024-11-18 | -24.36 | $24.01 | 29200 |
| 2024-11-15 | -12.82 | $24.10 | 156600 |
| 2024-11-14 | -38.46 | $23.90 | 88000 |
| 2024-11-13 | -25.64 | $24.00 | 110500 |
| 2024-11-12 | -29.49 | $23.97 | 107000 |
| 2024-11-11 | -6.41 | $24.15 | 42800 |
| 2024-11-08 | -8.11 | $24.10 | 79900 |
| 2024-11-07 | -16.07 | $23.89 | 50000 |
| 2024-11-06 | -46.43 | $23.72 | 92300 |
| 2024-11-05 | -50.00 | $23.70 | 25100 |
| 2024-11-04 | -58.93 | $23.65 | 18900 |
| 2024-11-01 | -80.36 | $23.53 | 22300 |
| 2024-10-31 | -91.07 | $23.47 | 150400 |
| 2024-10-30 | -69.64 | $23.59 | 27400 |
| 2024-10-29 | -68.63 | $23.63 | 18100 |
| 2024-10-28 | -71.15 | $23.61 | 17700 |
| 2024-10-25 | -65.38 | $23.64 | 12000 |
| 2024-10-24 | -65.38 | $23.64 | 29100 |
| 2024-10-23 | -73.08 | $23.60 | 42300 |
| 2024-10-22 | -31.08 | $23.75 | 49500 |
| 2024-10-21 | -45.95 | $23.64 | 60600 |
| 2024-10-18 | -17.57 | $23.85 | 43200 |
| 2024-10-17 | -19.12 | $23.79 | 21400 |
| 2024-10-16 | -4.41 | $23.89 | 21300 |
| 2024-10-15 | -20.59 | $23.78 | 29800 |
| 2024-10-14 | -16.67 | $23.79 | 34500 |
| 2024-10-11 | -6.61 | $23.84 | 24500 |
| 2024-10-10 | -11.57 | $23.78 | 20500 |
| 2024-10-09 | -15.70 | $23.73 | 40800 |
| 2024-10-08 | -13.22 | $23.76 | 18700 |
| 2024-10-07 | -11.57 | $23.78 | 25700 |
| 2024-10-04 | -4.13 | $23.87 | 39700 |
| 2024-10-03 | -2.48 | $23.89 | 34100 |
| 2024-10-02 | -4.39 | $23.80 | 27500 |
| 2024-10-01 | -7.38 | $23.76 | 51500 |
| 2024-09-30 | -23.44 | $23.52 | 166500 |
| 2024-09-27 | -26.56 | $23.48 | 67800 |
| 2024-09-26 | -12.50 | $23.66 | 54400 |
| 2024-09-25 | -13.28 | $23.65 | 192200 |
| 2024-09-24 | -36.72 | $23.35 | 34400 |
| 2024-09-23 | -28.91 | $23.45 | 61700 |
| 2024-09-20 | -7.81 | $23.72 | 35200 |
| 2024-09-19 | 0.00 | $23.63 | 43200 |
| 2024-09-18 | -9.89 | $23.36 | 21900 |
| 2024-09-17 | -16.48 | $23.29 | 50100 |
| 2024-09-16 | -10.71 | $23.20 | 58800 |
| 2024-09-13 | -2.60 | $23.16 | 40600 |
| 2024-09-12 | -7.61 | $23.11 | 20600 |
| 2024-09-11 | -9.57 | $23.09 | 29900 |
| 2024-09-10 | -5.10 | $23.13 | 36100 |
| 2024-09-09 | -14.29 | $23.04 | 32400 |
| 2024-09-06 | -25.51 | $22.93 | 27400 |
| 2024-09-05 | -14.29 | $23.04 | 28700 |
| 2024-09-04 | -18.37 | $23.00 | 72000 |
| 2024-09-03 | -43.09 | $22.65 | 26400 |
| 2024-08-30 | -37.82 | $22.59 | 36300 |
| 2024-08-29 | -12.82 | $22.98 | 316900 |
| 2024-08-28 | -5.13 | $23.10 | 35500 |
| 2024-08-27 | -8.86 | $23.04 | 29200 |
| 2024-08-26 | -8.86 | $23.04 | 32200 |
| 2024-08-23 | -9.49 | $23.03 | 64200 |
| 2024-08-22 | 0.00 | $22.96 | 115700 |
| 2024-08-21 | 0.00 | $22.88 | 66400 |
| 2024-08-20 | -8.62 | $22.66 | 25100 |
| 2024-08-19 | -13.68 | $22.61 | 26200 |
| 2024-08-16 | -33.58 | $22.49 | 24700 |
| 2024-08-15 | -38.06 | $22.43 | 17400 |
| 2024-08-14 | -41.01 | $22.42 | 42800 |
| 2024-08-13 | -48.59 | $22.33 | 22200 |
| 2024-08-12 | -52.11 | $22.28 | 32400 |
| 2024-08-09 | -38.73 | $22.47 | 38900 |
| 2024-08-08 | -46.00 | $22.41 | 44200 |
| 2024-08-07 | -50.00 | $22.35 | 29800 |
| 2024-08-06 | -48.00 | $22.38 | 45900 |
| 2024-08-05 | -56.67 | $22.25 | 41500 |
| 2024-08-02 | -42.67 | $22.46 | 45800 |
| 2024-08-01 | -50.67 | $22.34 | 67400 |
| 2024-07-31 | -78.00 | $21.93 | 140800 |
| 2024-07-30 | -70.59 | $22.50 | 38300 |
| 2024-07-29 | -58.82 | $22.60 | 7600 |
| 2024-07-26 | -44.71 | $22.72 | 11700 |
| 2024-07-25 | -61.18 | $22.58 | 13300 |
| 2024-07-24 | -80.23 | $22.41 | 23000 |
| 2024-07-23 | -52.48 | $22.57 | 14100 |
| 2024-07-22 | -26.36 | $22.81 | 7000 |
| 2024-07-19 | -24.11 | $22.83 | 13900 |
| 2024-07-18 | -13.39 | $22.95 | 14600 |
| 2024-07-17 | -7.14 | $23.02 | 71500 |
| 2024-07-16 | -25.89 | $22.81 | 11600 |
| 2024-07-15 | -30.43 | $22.78 | 19700 |
| 2024-07-12 | -30.77 | $22.79 | 88600 |
| 2024-07-11 | -10.17 | $23.04 | 26900 |
| 2024-07-10 | -22.88 | $22.89 | 40900 |
| 2024-07-09 | -34.75 | $22.75 | 25800 |
| 2024-07-08 | -41.73 | $22.72 | 43300 |
| 2024-07-05 | -52.82 | $22.65 | 14200 |
| 2024-07-03 | -57.82 | $22.60 | 34900 |
| 2024-07-02 | -63.27 | $22.52 | 33100 |
| 2024-07-01 | -74.83 | $22.35 | 29600 |
| 2024-06-28 | -74.83 | $22.35 | 60900 |
| 2024-06-27 | -63.27 | $22.52 | 23300 |
| 2024-06-26 | -74.00 | $22.37 | 16200 |
| 2024-06-25 | -86.88 | $22.35 | 67100 |
| 2024-06-24 | -50.69 | $22.24 | 75000 |
| 2024-06-21 | -49.62 | $22.22 | 49500 |
| 2024-06-20 | -44.23 | $22.50 | 73800 |
| 2024-06-18 | -42.31 | $22.60 | 62200 |
| 2024-06-17 | -40.77 | $22.68 | 202800 |
| 2024-06-14 | -36.54 | $22.90 | 36100 |
| 2024-06-13 | -32.50 | $23.11 | 65500 |
| 2024-06-12 | -32.50 | $23.11 | 69100 |
| 2024-06-11 | -37.88 | $22.83 | 58500 |
| 2024-06-10 | -35.96 | $22.93 | 62500 |
| 2024-06-07 | -33.65 | $23.05 | 45100 |
| 2024-06-06 | -25.43 | $23.33 | 50000 |
| 2024-06-05 | -23.17 | $23.44 | 132000 |
| 2024-06-04 | -23.17 | $23.44 | 233100 |
| 2024-06-03 | -26.92 | $23.22 | 221700 |
| 2024-05-31 | -29.81 | $23.05 | 240800 |
| 2024-05-30 | -26.41 | $23.25 | 176900 |
| 2024-05-29 | -25.04 | $23.33 | 217100 |
| 2024-05-28 | -22.15 | $23.50 | 1.3M |
| 2024-05-24 | -46.52 | $19.93 | 13800 |
| 2024-05-23 | -57.22 | $19.73 | 45200 |
| 2024-05-22 | -23.71 | $20.34 | 20000 |
| 2024-05-21 | -24.23 | $20.33 | 24800 |
| 2024-05-20 | -24.74 | $20.32 | 17900 |
| 2024-05-17 | -11.86 | $20.57 | 24300 |
| 2024-05-16 | -18.56 | $20.44 | 31200 |
| 2024-05-15 | 0.00 | $20.80 | 27400 |
| 2024-05-14 | -15.87 | $20.45 | 29400 |
| 2024-05-13 | -7.41 | $20.61 | 35600 |
| 2024-05-10 | -9.09 | $20.16 | 93400 |
| 2024-05-09 | -18.71 | $19.99 | 175600 |
| 2024-05-08 | -71.55 | $19.19 | 78100 |
| 2024-05-07 | -25.00 | $19.73 | 20500 |
| 2024-05-06 | -8.04 | $19.89 | 24600 |
| 2024-05-03 | -3.92 | $19.84 | 16800 |
| 2024-05-02 | -31.91 | $19.50 | 12800 |
| 2024-05-01 | -72.13 | $19.20 | 27700 |
| 2024-04-30 | -67.21 | $19.26 | 29300 |
| 2024-04-29 | -71.31 | $19.21 | 15000 |
| 2024-04-26 | -84.43 | $19.05 | 26500 |
| 2024-04-25 | -87.97 | $19.02 | 40000 |
| 2024-04-24 | -65.67 | $19.36 | 9400 |
| 2024-04-23 | -56.72 | $19.48 | 23600 |
| 2024-04-22 | -78.01 | $19.21 | 8900 |
| 2024-04-19 | -69.38 | $19.39 | 39100 |
| 2024-04-18 | -87.62 | $19.16 | 21900 |
| 2024-04-17 | -83.33 | $19.25 | 34900 |
| 2024-04-16 | -87.62 | $19.16 | 54600 |
| 2024-04-15 | -96.84 | $19.16 | 70100 |
| 2024-04-12 | -88.44 | $19.47 | 15100 |
| 2024-04-11 | -90.17 | $19.44 | 23000 |
| 2024-04-10 | -84.62 | $19.57 | 32700 |
| 2024-04-09 | -78.57 | $19.68 | 16200 |
| 2024-04-08 | -77.98 | $19.69 | 6200 |
| 2024-04-05 | -75.00 | $19.74 | 11200 |
| 2024-04-04 | -69.05 | $19.84 | 31900 |
| 2024-04-03 | -67.86 | $19.86 | 18900 |
| 2024-04-02 | -71.43 | $19.80 | 28600 |
| 2024-04-01 | -65.48 | $19.90 | 118100 |
| 2024-03-28 | -100.00 | $19.32 | 171900 |
| 2024-03-27 | -81.98 | $20.09 | 13800 |
| 2024-03-26 | -80.87 | $20.07 | 28300 |
| 2024-03-25 | -78.26 | $20.10 | 22300 |
| 2024-03-22 | -62.81 | $20.24 | 31400 |
| 2024-03-21 | -38.57 | $20.46 | 70800 |
| 2024-03-20 | -28.99 | $20.48 | 26700 |
| 2024-03-19 | -26.28 | $20.47 | 22800 |
| 2024-03-18 | -27.07 | $20.39 | 21000 |
| 2024-03-15 | -33.67 | $20.39 | 20300 |
| 2024-03-14 | -36.63 | $20.35 | 18800 |
| 2024-03-13 | -32.67 | $20.43 | 24700 |
| 2024-03-12 | -42.08 | $20.24 | 19000 |
| 2024-03-11 | -49.01 | $20.10 | 16000 |
| 2024-03-08 | -28.22 | $20.52 | 23000 |
| 2024-03-07 | -24.75 | $20.59 | 22900 |
| 2024-03-06 | -25.74 | $20.57 | 31600 |
| 2024-03-05 | -25.74 | $20.57 | 27500 |
| 2024-03-04 | -31.68 | $20.45 | 27500 |
| 2024-03-01 | -19.80 | $20.69 | 36500 |
| 2024-02-29 | -23.85 | $20.73 | 80600 |
| 2024-02-28 | -41.28 | $20.35 | 17200 |
| 2024-02-27 | -38.07 | $20.42 | 11900 |
| 2024-02-26 | -48.17 | $20.20 | 29100 |
| 2024-02-23 | -57.34 | $20.00 | 35300 |
| 2024-02-22 | -75.23 | $19.61 | 24700 |
| 2024-02-21 | -79.36 | $19.52 | 21200 |
| 2024-02-20 | -88.53 | $19.32 | 80600 |
| 2024-02-16 | -86.31 | $19.80 | 69500 |
| 2024-02-15 | -16.67 | $20.94 | 20700 |
| 2024-02-14 | -29.57 | $20.70 | 19000 |
| 2024-02-13 | -51.08 | $20.30 | 25000 |
| 2024-02-12 | -24.19 | $20.80 | 27500 |
| 2024-02-09 | -31.18 | $20.67 | 26600 |
| 2024-02-08 | -35.48 | $20.59 | 32400 |
| 2024-02-07 | -40.32 | $20.50 | 28100 |
| 2024-02-06 | -57.53 | $20.18 | 19500 |
| 2024-02-05 | -74.73 | $19.86 | 19900 |
| 2024-02-02 | -23.98 | $20.78 | 18300 |
| 2024-02-01 | -6.19 | $21.12 | 41100 |
| 2024-01-31 | -14.93 | $20.86 | 94100 |
| 2024-01-30 | -3.83 | $20.91 | 67000 |
| 2024-01-29 | -8.98 | $20.67 | 37500 |
| 2024-01-26 | -25.49 | $20.27 | 47600 |
| 2024-01-25 | -0.89 | $20.24 | 30900 |
| 2024-01-24 | -33.93 | $19.87 | 12700 |
| 2024-01-23 | -32.14 | $19.89 | 21900 |
| 2024-01-22 | -23.21 | $19.99 | 74300 |
| 2024-01-19 | -30.36 | $19.91 | 19100 |
| 2024-01-18 | -53.97 | $19.57 | 36100 |
| 2024-01-17 | -26.43 | $19.88 | 49400 |
| 2024-01-16 | 0.00 | $20.25 | 41200 |
| 2024-01-12 | 0.00 | $20.13 | 17400 |
| 2024-01-11 | -5.38 | $19.92 | 21400 |
| 2024-01-10 | -9.23 | $19.87 | 19600 |
| 2024-01-09 | -16.15 | $19.78 | 22600 |
| 2024-01-08 | -6.31 | $19.73 | 28600 |
| 2024-01-05 | -25.23 | $19.52 | 29000 |
| 2024-01-04 | -35.14 | $19.41 | 23100 |
| 2024-01-03 | -49.55 | $19.25 | 37400 |
| 2024-01-02 | -31.53 | $19.45 | 29700 |
| 2023-12-29 | -31.53 | $19.45 | 75900 |
| 2023-12-28 | -47.75 | $19.27 | 32000 |
| 2023-12-27 | -24.56 | $19.52 | 27600 |
| 2023-12-26 | -43.86 | $19.30 | 60600 |
| 2023-12-22 | -23.94 | $19.46 | 19200 |
| 2023-12-21 | -22.92 | $19.47 | 28400 |
| 2023-12-20 | -25.68 | $19.42 | 64500 |
| 2023-12-19 | -43.62 | $19.15 | 72700 |
| 2023-12-18 | -44.37 | $19.13 | 84100 |
| 2023-12-15 | -33.76 | $19.27 | 19700 |
| 2023-12-14 | -23.13 | $19.43 | 76400 |
| 2023-12-13 | -36.42 | $19.21 | 60400 |
| 2023-12-12 | -39.11 | $19.10 | 32600 |
| 2023-12-11 | -31.94 | $19.11 | 30700 |
| 2023-12-08 | -22.50 | $19.26 | 96600 |
| 2023-12-07 | -28.46 | $19.10 | 18200 |
| 2023-12-06 | -27.64 | $19.12 | 29900 |
| 2023-12-05 | -22.66 | $19.22 | 53600 |
| 2023-12-04 | -17.97 | $19.34 | 45600 |
| 2023-12-01 | -10.16 | $19.54 | 55900 |
| 2023-11-30 | 0.00 | $19.39 | 110700 |
| 2023-11-29 | -3.50 | $18.88 | 30100 |
| 2023-11-28 | -4.14 | $18.86 | 71200 |
| 2023-11-27 | -4.93 | $18.75 | 39600 |
| 2023-11-24 | -10.70 | $18.48 | 5100 |
| 2023-11-22 | -14.05 | $18.38 | 37000 |
| 2023-11-21 | -10.70 | $18.48 | 21900 |
| 2023-11-20 | -12.71 | $18.42 | 21400 |
| 2023-11-17 | -6.69 | $18.60 | 81600 |
| 2023-11-16 | -12.37 | $18.43 | 41400 |
| 2023-11-15 | -15.05 | $18.35 | 43000 |
| 2023-11-14 | -8.70 | $18.54 | 80400 |
| 2023-11-13 | -17.12 | $17.94 | 34700 |
| 2023-11-10 | -24.51 | $17.75 | 4100 |
| 2023-11-09 | -37.35 | $17.42 | 16000 |
| 2023-11-08 | -24.90 | $17.74 | 8500 |
| 2023-11-07 | -30.74 | $17.59 | 14300 |
| 2023-11-06 | -18.68 | $17.90 | 25300 |
| 2023-11-03 | 0.00 | $18.38 | 34500 |
| 2023-11-02 | -0.93 | $17.94 | 26200 |
| 2023-11-01 | -33.66 | $17.15 | 27300 |
| 2023-10-31 | -66.18 | $16.50 | 33500 |
| 2023-10-30 | -74.46 | $16.40 | 34800 |
| 2023-10-27 | -92.18 | $16.00 | 25800 |
| 2023-10-26 | -83.20 | $16.30 | 17000 |
| 2023-10-25 | -60.16 | $16.89 | 9200 |
| 2023-10-24 | -45.70 | $17.26 | 15400 |
| 2023-10-23 | -86.72 | $16.21 | 40500 |
| 2023-10-20 | -80.86 | $16.36 | 23800 |
| 2023-10-19 | -79.81 | $16.77 | 16600 |
| 2023-10-18 | -72.39 | $17.31 | 31000 |
| 2023-10-17 | -75.38 | $17.35 | 21900 |
| 2023-10-16 | -64.82 | $17.56 | 52300 |
| 2023-10-13 | -72.36 | $17.41 | 16100 |
| 2023-10-12 | -62.81 | $17.60 | 35800 |
| 2023-10-11 | -100.00 | $16.86 | 103200 |
| 2023-10-10 | -79.56 | $17.76 | 20300 |
| 2023-10-09 | -75.91 | $17.81 | 7800 |
| 2023-10-06 | -93.99 | $17.60 | 60100 |
| 2023-10-05 | -87.12 | $17.70 | 58700 |
| 2023-10-04 | -79.55 | $17.80 | 40800 |
| 2023-10-03 | -79.55 | $17.80 | 94600 |
| 2023-10-02 | -57.58 | $18.09 | 5900 |
| 2023-09-29 | -66.84 | $18.15 | 111200 |
| 2023-09-28 | -68.34 | $18.16 | 20700 |
| 2023-09-27 | -93.97 | $17.65 | 40300 |
| 2023-09-26 | -93.47 | $17.66 | 29400 |
| 2023-09-25 | -90.24 | $18.04 | 27200 |
| 2023-09-22 | -95.77 | $18.16 | 10500 |
| 2023-09-21 | -88.03 | $18.27 | 21000 |
| 2023-09-20 | -59.65 | $18.50 | 33700 |
| 2023-09-19 | -49.44 | $18.63 | 14000 |
| 2023-09-18 | -46.11 | $18.69 | 6600 |
| 2023-09-15 | -48.89 | $18.64 | 13900 |
| 2023-09-14 | -62.22 | $18.40 | 8100 |
| 2023-09-13 | -66.67 | $18.32 | 16000 |
| 2023-09-12 | -72.22 | $18.22 | 42200 |
| 2023-09-11 | -68.33 | $18.29 | 14600 |
| 2023-09-08 | -67.78 | $18.30 | 10100 |
| 2023-09-07 | -67.78 | $18.30 | 186600 |
| 2023-09-06 | -65.56 | $18.34 | 61300 |
| 2023-09-05 | -59.12 | $18.45 | 68100 |
| 2023-09-01 | -33.16 | $18.90 | 39200 |
| 2023-08-31 | -17.86 | $19.07 | 263500 |
| 2023-08-30 | -14.14 | $18.57 | 80100 |
| 2023-08-29 | -1.28 | $18.96 | 23000 |
| 2023-08-28 | -3.75 | $18.70 | 112000 |
| 2023-08-25 | -2.05 | $18.75 | 35500 |
| 2023-08-24 | -7.59 | $18.58 | 16000 |
| 2023-08-23 | -15.18 | $18.35 | 43600 |
| 2023-08-22 | -33.00 | $17.81 | 39100 |
| 2023-08-21 | -11.88 | $18.45 | 18300 |
| 2023-08-18 | -21.12 | $18.17 | 12000 |
| 2023-08-17 | -21.12 | $18.17 | 23300 |
| 2023-08-16 | -18.15 | $18.26 | 29800 |
| 2023-08-15 | -14.52 | $18.37 | 10400 |
| 2023-08-14 | -9.57 | $18.52 | 15600 |
| 2023-08-11 | -8.91 | $18.54 | 37200 |
| 2023-08-10 | -12.54 | $18.43 | 63800 |
| 2023-08-09 | -7.92 | $18.57 | 17200 |
| 2023-08-08 | -0.66 | $18.79 | 75800 |
| 2023-08-07 | -3.30 | $17.83 | 74100 |
| 2023-08-04 | -12.08 | $17.60 | 193800 |
| 2023-08-03 | -72.86 | $16.16 | 17300 |
| 2023-08-02 | -71.43 | $16.18 | 25700 |
| 2023-08-01 | -71.43 | $16.18 | 20600 |
| 2023-07-31 | -56.43 | $16.39 | 46300 |
| 2023-07-28 | -94.29 | $15.86 | 55400 |
| 2023-07-27 | -70.83 | $16.33 | 25700 |
| 2023-07-26 | -62.50 | $16.43 | 27900 |
| 2023-07-25 | -62.20 | $16.39 | 19300 |
| 2023-07-24 | -45.96 | $16.44 | 12500 |
| 2023-07-21 | -35.75 | $16.44 | 28400 |
| 2023-07-20 | -34.40 | $16.43 | 43600 |
| 2023-07-19 | -34.05 | $16.39 | 24000 |
| 2023-07-18 | -35.34 | $16.36 | 47000 |
| 2023-07-17 | -27.59 | $16.54 | 22100 |
| 2023-07-14 | -16.38 | $16.80 | 32300 |
| 2023-07-13 | -3.02 | $17.11 | 154700 |
| 2023-07-12 | -3.23 | $16.96 | 39900 |
| 2023-07-11 | -8.29 | $16.85 | 13000 |
| 2023-07-10 | -14.75 | $16.71 | 44100 |
| 2023-07-07 | -19.35 | $16.61 | 36100 |
| 2023-07-06 | -29.71 | $16.54 | 31800 |
| 2023-07-05 | -25.10 | $16.65 | 75200 |
| 2023-07-03 | -26.64 | $16.76 | 13500 |
| 2023-06-30 | -30.51 | $16.75 | 121300 |
| 2023-06-29 | -35.29 | $16.62 | 21400 |
| 2023-06-28 | -36.76 | $16.58 | 38600 |
| 2023-06-27 | -54.04 | $16.11 | 229500 |
| 2023-06-26 | -62.50 | $15.88 | 45700 |
| 2023-06-23 | -72.79 | $15.60 | 36900 |
| 2023-06-22 | -82.72 | $15.33 | 51400 |
| 2023-06-21 | -80.51 | $15.39 | 33800 |
| 2023-06-20 | -94.96 | $15.13 | 46000 |
| 2023-06-16 | -91.63 | $15.61 | 100400 |
| 2023-06-15 | -47.91 | $16.09 | 146400 |
| 2023-06-14 | -38.36 | $16.13 | 108300 |
| 2023-06-13 | -32.37 | $16.24 | 24100 |
| 2023-06-12 | -29.23 | $16.37 | 43300 |
| 2023-06-09 | -23.19 | $16.62 | 21100 |
| 2023-06-08 | -20.29 | $16.74 | 16400 |
| 2023-06-07 | -16.43 | $16.90 | 14700 |
| 2023-06-06 | -12.56 | $17.06 | 73200 |
| 2023-06-05 | -6.28 | $17.32 | 44400 |
| 2023-06-02 | -3.35 | $17.44 | 75200 |
| 2023-06-01 | -9.54 | $16.91 | 44400 |
| 2023-05-31 | -4.28 | $16.31 | 134000 |
| 2023-05-30 | -13.55 | $16.08 | 74000 |
| 2023-05-26 | -15.63 | $16.26 | 36600 |
| 2023-05-25 | -25.76 | $16.08 | 117700 |
| 2023-05-24 | -21.88 | $16.22 | 47700 |
| 2023-05-23 | -21.05 | $16.25 | 49100 |
| 2023-05-22 | -24.65 | $16.12 | 46000 |
| 2023-05-19 | -18.01 | $16.36 | 95600 |
| 2023-05-18 | -43.49 | $15.44 | 212700 |
| 2023-05-17 | -59.83 | $14.85 | 50400 |
| 2023-05-16 | -91.96 | $13.70 | 71400 |
| 2023-05-15 | -80.79 | $14.13 | 122400 |
| 2023-05-12 | -77.89 | $14.24 | 40100 |
| 2023-05-11 | -70.00 | $14.54 | 29900 |
| 2023-05-10 | -58.95 | $14.96 | 34600 |
| 2023-05-09 | -78.16 | $14.23 | 47600 |
| 2023-05-08 | -60.15 | $14.95 | 50200 |
| 2023-05-05 | -58.87 | $15.00 | 202600 |
| 2023-05-04 | -70.32 | $15.11 | 64900 |
| 2023-05-03 | -99.23 | $15.41 | 33400 |
| 2023-05-02 | -96.70 | $16.29 | 25500 |
| 2023-05-01 | -95.22 | $16.50 | 26600 |
| 2023-04-28 | -87.38 | $16.79 | 85000 |
| 2023-04-27 | -86.08 | $16.83 | 20900 |
| 2023-04-26 | -92.88 | $16.62 | 32500 |
| 2023-04-25 | -94.50 | $16.57 | 50600 |
| 2023-04-24 | -89.00 | $16.74 | 55100 |
| 2023-04-21 | -84.01 | $16.81 | 29600 |
| 2023-04-20 | -90.60 | $16.60 | 23800 |
| 2023-04-19 | -77.12 | $17.03 | 38400 |
| 2023-04-18 | -82.45 | $16.86 | 21500 |
| 2023-04-17 | -85.58 | $16.76 | 28000 |
| 2023-04-14 | -85.89 | $16.75 | 16400 |
| 2023-04-13 | -79.57 | $16.88 | 36500 |
| 2023-04-12 | -92.19 | $16.42 | 52900 |
| 2023-04-11 | -76.88 | $16.93 | 49700 |
| 2023-04-10 | -76.74 | $16.85 | 45100 |
| 2023-04-06 | -72.97 | $16.98 | 122000 |
| 2023-04-05 | -64.53 | $17.27 | 56900 |
| 2023-04-04 | -43.31 | $18.00 | 61300 |
| 2023-04-03 | -21.80 | $18.74 | 110200 |
| 2023-03-31 | 0.00 | $19.21 | 227700 |
| 2023-03-30 | -9.22 | $18.61 | 45200 |
| 2023-03-29 | -2.93 | $18.70 | 143400 |
| 2023-03-28 | -22.63 | $17.93 | 43500 |
| 2023-03-27 | -38.68 | $17.54 | 45100 |
| 2023-03-24 | -76.95 | $16.61 | 58600 |
| 2023-03-23 | -59.68 | $17.05 | 27100 |
| 2023-03-22 | -62.00 | $17.00 | 32600 |
| 2023-03-21 | -77.60 | $16.61 | 29600 |
| 2023-03-20 | -86.00 | $16.40 | 35900 |
| 2023-03-17 | -66.80 | $16.88 | 31600 |
| 2023-03-16 | -24.40 | $17.94 | 41500 |
| 2023-03-15 | -86.40 | $16.39 | 58000 |
| 2023-03-14 | -62.40 | $16.99 | 20300 |
| 2023-03-13 | -82.00 | $16.50 | 68900 |
| 2023-03-10 | -64.76 | $17.87 | 46700 |
| 2023-03-09 | -57.24 | $18.15 | 57000 |
| 2023-03-08 | -46.71 | $18.31 | 23400 |
| 2023-03-07 | -59.76 | $18.18 | 25600 |
| 2023-03-06 | -59.05 | $18.36 | 25100 |
| 2023-03-03 | -71.89 | $18.20 | 30100 |
| 2023-03-02 | -81.48 | $18.00 | 22800 |
| 2023-03-01 | -81.48 | $18.00 | 17800 |
| 2023-02-28 | -77.41 | $18.11 | 63700 |
| 2023-02-27 | -84.44 | $17.92 | 27400 |
| 2023-02-24 | -63.70 | $18.48 | 25900 |
| 2023-02-23 | -62.59 | $18.51 | 32800 |
| 2023-02-22 | -85.56 | $17.89 | 30600 |
| 2023-02-21 | -94.80 | $17.65 | 48600 |
| 2023-02-17 | -82.22 | $18.35 | 63100 |
| 2023-02-16 | -92.44 | $18.12 | 24800 |
| 2023-02-15 | -82.22 | $18.35 | 21200 |
| 2023-02-14 | -85.15 | $18.29 | 37400 |
| 2023-02-13 | -93.45 | $18.10 | 74000 |
| 2023-02-10 | -89.52 | $18.19 | 58100 |
| 2023-02-09 | -82.05 | $18.32 | 33300 |
| 2023-02-08 | -61.11 | $18.81 | 52500 |
| 2023-02-07 | -58.55 | $18.87 | 88200 |
| 2023-02-06 | -62.39 | $18.78 | 51000 |
| 2023-02-03 | -23.97 | $19.60 | 53700 |
| 2023-02-02 | -4.53 | $20.09 | 61600 |
| 2023-02-01 | -14.29 | $19.76 | 33300 |
| 2023-01-31 | -11.36 | $19.78 | 74800 |
| 2023-01-30 | -28.42 | $18.91 | 40000 |
| 2023-01-27 | -42.09 | $18.27 | 40800 |
| 2023-01-26 | -39.53 | $18.39 | 118800 |
| 2023-01-25 | -38.89 | $18.42 | 93900 |
| 2023-01-24 | -35.40 | $18.53 | 88900 |
| 2023-01-23 | -32.92 | $18.65 | 115300 |
| 2023-01-20 | -30.23 | $18.78 | 70000 |
| 2023-01-19 | -14.08 | $19.56 | 81000 |
| 2023-01-18 | -11.39 | $19.69 | 166700 |
| 2023-01-17 | -1.86 | $19.10 | 54000 |
| 2023-01-13 | -18.33 | $18.44 | 92100 |
| 2023-01-12 | -22.64 | $18.28 | 147300 |
| 2023-01-11 | -14.56 | $18.58 | 198300 |
| 2023-01-10 | 0.00 | $19.12 | 62100 |
| 2023-01-09 | -1.97 | $18.89 | 58300 |
| 2023-01-06 | -1.99 | $18.37 | 65000 |
| 2023-01-05 | -15.10 | $17.49 | 90000 |
| 2023-01-04 | -34.41 | $17.24 | 68400 |
| 2023-01-03 | -56.25 | $16.74 | 70100 |
| 2022-12-30 | -82.77 | $15.97 | 77800 |
| 2022-12-29 | -86.46 | $15.85 | 92100 |
| 2022-12-28 | -92.62 | $15.65 | 66200 |
| 2022-12-27 | -81.85 | $16.00 | 60700 |
| 2022-12-23 | -87.35 | $15.84 | 100500 |
| 2022-12-22 | -92.79 | $15.74 | 102800 |
| 2022-12-21 | -97.50 | $16.10 | 60100 |
| 2022-12-20 | -98.95 | $16.06 | 67100 |
| 2022-12-19 | -92.10 | $16.37 | 62200 |
| 2022-12-16 | -75.15 | $16.96 | 70900 |
| 2022-12-15 | -83.64 | $16.68 | 128300 |
| 2022-12-14 | -77.17 | $16.93 | 104400 |
| 2022-12-13 | -82.72 | $16.75 | 69500 |
| 2022-12-12 | -95.42 | $16.31 | 84200 |
| 2022-12-09 | -93.63 | $16.63 | 139400 |
| 2022-12-08 | -100.00 | $17.08 | 52500 |
| 2022-12-07 | -93.77 | $17.60 | 47800 |
| 2022-12-06 | -93.63 | $17.66 | 71000 |
| 2022-12-05 | -95.52 | $17.88 | 75500 |
| 2022-12-02 | -69.51 | $18.46 | 80800 |
| 2022-12-01 | -65.92 | $18.54 | 87500 |
| 2022-11-30 | -81.61 | $18.19 | 79400 |
| 2022-11-29 | -96.83 | $17.87 | 99500 |
| 2022-11-28 | -94.12 | $18.25 | 81400 |
| 2022-11-25 | -70.05 | $18.70 | 22000 |
| 2022-11-23 | -72.19 | $18.66 | 45200 |
| 2022-11-22 | -80.75 | $18.50 | 41400 |
| 2022-11-21 | -65.78 | $18.78 | 43800 |
| 2022-11-18 | -59.36 | $18.90 | 13500 |
| 2022-11-17 | -48.66 | $19.10 | 48500 |
| 2022-11-16 | -38.50 | $19.29 | 23200 |
| 2022-11-15 | -27.81 | $19.49 | 26200 |
| 2022-11-14 | -25.67 | $19.53 | 19400 |
| 2022-11-11 | -10.70 | $19.81 | 31900 |
| 2022-11-10 | -13.10 | $19.60 | 45400 |
| 2022-11-09 | -82.74 | $18.43 | 19300 |
| 2022-11-08 | -76.07 | $18.58 | 30800 |
| 2022-11-07 | -87.77 | $18.42 | 31500 |
| 2022-11-04 | -83.08 | $18.52 | 46000 |
| 2022-11-03 | -59.36 | $19.08 | 23500 |
| 2022-11-02 | -66.38 | $18.97 | 13700 |
| 2022-11-01 | -54.43 | $19.27 | 67200 |
| 2022-10-31 | -64.13 | $19.46 | 16100 |
| 2022-10-28 | -59.64 | $19.56 | 14400 |
| 2022-10-27 | -64.13 | $19.46 | 20400 |
| 2022-10-26 | -63.68 | $19.47 | 31900 |
| 2022-10-25 | -81.90 | $19.08 | 43400 |
| 2022-10-24 | -88.36 | $18.93 | 20000 |
| 2022-10-21 | -91.81 | $18.85 | 19500 |
| 2022-10-20 | -90.52 | $18.88 | 28600 |
| 2022-10-19 | -80.17 | $19.12 | 45200 |
| 2022-10-18 | -78.33 | $19.18 | 45900 |
| 2022-10-17 | -85.83 | $19.00 | 13500 |
| 2022-10-14 | -91.06 | $18.88 | 20500 |
| 2022-10-13 | -85.82 | $19.06 | 30700 |
| 2022-10-12 | -100.00 | $19.16 | 40300 |
| 2022-10-11 | -98.31 | $19.56 | 19600 |
| 2022-10-10 | -98.10 | $19.83 | 17800 |
| 2022-10-07 | -87.56 | $20.10 | 37500 |
| 2022-10-06 | -73.78 | $20.41 | 32500 |
| 2022-10-05 | -70.67 | $20.48 | 38900 |
| 2022-10-04 | -69.33 | $20.51 | 27700 |
| 2022-10-03 | -63.11 | $20.65 | 43400 |
| 2022-09-30 | -59.11 | $20.74 | 163200 |
| 2022-09-29 | -67.56 | $20.55 | 24000 |
| 2022-09-28 | -55.56 | $20.82 | 39500 |
| 2022-09-27 | -64.89 | $20.61 | 41400 |
| 2022-09-26 | -99.14 | $19.84 | 24100 |
| 2022-09-23 | -88.93 | $20.11 | 50400 |
| 2022-09-22 | -97.58 | $20.04 | 54500 |
| 2022-09-21 | -100.00 | $20.71 | 39900 |
| 2022-09-20 | -93.71 | $20.82 | 26500 |
| 2022-09-19 | -84.36 | $20.99 | 35500 |
| 2022-09-16 | -88.95 | $21.15 | 67500 |
| 2022-09-15 | -95.15 | $21.36 | 35600 |
| 2022-09-14 | -79.89 | $21.65 | 17600 |
| 2022-09-13 | -81.17 | $21.70 | 25200 |
| 2022-09-12 | -73.09 | $21.88 | 30900 |
| 2022-09-09 | -87.00 | $21.57 | 24700 |
| 2022-09-08 | -93.72 | $21.42 | 43500 |
| 2022-09-07 | -85.48 | $21.63 | 37700 |
| 2022-09-06 | -85.48 | $21.63 | 21600 |
| 2022-09-02 | -81.55 | $21.78 | 18200 |
| 2022-09-01 | -86.96 | $21.64 | 23400 |
| 2022-08-31 | -87.15 | $21.65 | 47500 |
| 2022-08-30 | -82.01 | $21.80 | 26700 |
| 2022-08-29 | -73.55 | $22.10 | 30700 |
| 2022-08-26 | -76.13 | $22.02 | 23100 |
| 2022-08-25 | -68.71 | $22.25 | 31200 |
| 2022-08-24 | -79.03 | $21.93 | 31300 |
| 2022-08-23 | -78.71 | $21.94 | 79000 |
| 2022-08-22 | -88.89 | $22.22 | 26400 |
| 2022-08-19 | -67.05 | $22.61 | 27900 |
| 2022-08-18 | -58.30 | $22.80 | 32600 |
| 2022-08-17 | -58.14 | $22.63 | 39700 |
| 2022-08-16 | -39.53 | $23.19 | 15000 |
| 2022-08-15 | -37.14 | $23.21 | 24200 |
| 2022-08-12 | -36.88 | $23.20 | 33300 |
| 2022-08-11 | -37.80 | $23.14 | 27300 |
| 2022-08-10 | -31.37 | $23.26 | 50800 |
| 2022-08-09 | -31.37 | $23.26 | 36100 |
| 2022-08-08 | -19.33 | $23.69 | 31400 |
| 2022-08-05 | -16.53 | $23.79 | 38300 |
| 2022-08-04 | -6.16 | $24.16 | 60000 |
| 2022-08-03 | -5.79 | $24.17 | 51700 |
| 2022-08-02 | -12.60 | $23.91 | 106100 |
| 2022-08-01 | 0.00 | $23.60 | 50900 |
| 2022-07-29 | -3.15 | $23.27 | 58600 |
| 2022-07-28 | 0.00 | $22.56 | 61400 |
| 2022-07-27 | -6.28 | $22.31 | 30200 |
| 2022-07-26 | -2.59 | $22.10 | 44100 |
| 2022-07-25 | -3.91 | $21.92 | 24100 |
| 2022-07-22 | -7.69 | $21.76 | 27100 |
| 2022-07-21 | -0.70 | $21.62 | 34700 |
| 2022-07-20 | -6.59 | $21.50 | 31800 |
| 2022-07-19 | -3.01 | $21.39 | 45100 |
| 2022-07-18 | -12.44 | $21.19 | 20300 |
| 2022-07-15 | -6.22 | $21.31 | 22800 |
| 2022-07-14 | -14.83 | $21.13 | 15600 |
| 2022-07-13 | -15.31 | $21.12 | 25100 |
| 2022-07-12 | -14.35 | $21.14 | 34200 |
| 2022-07-11 | -36.84 | $21.15 | 23000 |
| 2022-07-08 | -44.89 | $21.13 | 39500 |
| 2022-07-07 | -55.11 | $20.80 | 30400 |
| 2022-07-06 | -58.20 | $20.70 | 18800 |
| 2022-07-05 | -56.35 | $20.76 | 23300 |
| 2022-07-01 | -55.83 | $20.79 | 27100 |
| 2022-06-30 | -66.86 | $20.50 | 21500 |
| 2022-06-29 | -70.20 | $20.42 | 30300 |
| 2022-06-28 | -73.67 | $20.39 | 11100 |
| 2022-06-27 | -76.25 | $20.30 | 42400 |
| 2022-06-24 | -76.90 | $20.32 | 72200 |
| 2022-06-23 | -76.67 | $20.33 | 28800 |
| 2022-06-22 | -77.62 | $20.29 | 111600 |
| 2022-06-21 | -88.33 | $19.84 | 82000 |
| 2022-06-17 | -88.81 | $19.82 | 51200 |
| 2022-06-16 | -93.33 | $19.63 | 67400 |
| 2022-06-15 | -79.95 | $20.40 | 120600 |
| 2022-06-14 | -91.37 | $19.95 | 97400 |
| 2022-06-13 | -94.55 | $19.91 | 108400 |
| 2022-06-10 | -96.45 | $20.83 | 433600 |
| 2022-06-09 | -64.59 | $22.20 | 53800 |
| 2022-06-08 | -53.59 | $22.43 | 37900 |
| 2022-06-07 | -55.02 | $22.40 | 17700 |
| 2022-06-06 | -73.81 | $22.00 | 62200 |
| 2022-06-03 | -68.57 | $22.11 | 62800 |
| 2022-06-02 | -39.59 | $22.58 | 44700 |
| 2022-06-01 | -36.36 | $22.63 | 33400 |
| 2022-05-31 | -31.01 | $22.75 | 134800 |
| 2022-05-27 | -12.27 | $23.22 | 64800 |
| 2022-05-26 | -7.43 | $23.35 | 45900 |
| 2022-05-25 | -7.05 | $22.97 | 49900 |
| 2022-05-24 | -4.28 | $22.65 | 36900 |
| 2022-05-23 | -26.52 | $22.19 | 37400 |
| 2022-05-20 | -35.11 | $22.08 | 21200 |
| 2022-05-19 | -54.05 | $21.88 | 23300 |
| 2022-05-18 | -74.02 | $21.52 | 32100 |
| 2022-05-17 | -68.36 | $21.67 | 47200 |
| 2022-05-16 | -49.61 | $22.15 | 45900 |
| 2022-05-13 | -42.19 | $22.34 | 22100 |
| 2022-05-12 | -50.39 | $22.13 | 112200 |
| 2022-05-11 | -65.63 | $21.74 | 46600 |
| 2022-05-10 | -75.35 | $21.56 | 41000 |
| 2022-05-09 | -79.93 | $21.45 | 67900 |
| 2022-05-06 | -81.73 | $21.45 | 152200 |
| 2022-05-05 | -85.49 | $21.33 | 34800 |
| 2022-05-04 | -76.85 | $21.61 | 174100 |
| 2022-05-03 | -95.25 | $21.05 | 55400 |
| 2022-05-02 | -96.13 | $21.02 | 49000 |
| 2022-04-29 | -90.24 | $21.67 | 98500 |
| 2022-04-28 | -92.87 | $21.59 | 122000 |
| 2022-04-27 | -98.52 | $21.48 | 118900 |
| 2022-04-26 | -98.37 | $21.86 | 97900 |
| 2022-04-25 | -92.23 | $22.63 | 45700 |
| 2022-04-22 | -94.82 | $22.55 | 63400 |
| 2022-04-21 | -97.89 | $22.69 | 41700 |
| 2022-04-20 | -83.51 | $23.10 | 31400 |
| 2022-04-19 | -85.26 | $23.05 | 29300 |
| 2022-04-18 | -87.02 | $23.00 | 42300 |
| 2022-04-14 | -85.26 | $23.05 | 45200 |
| 2022-04-13 | -100.00 | $22.80 | 29400 |
| 2022-04-12 | -97.96 | $23.08 | 24300 |
| 2022-04-11 | -100.00 | $23.30 | 39300 |
| 2022-04-08 | -93.41 | $23.78 | 46100 |
| 2022-04-07 | -93.87 | $23.95 | 41300 |
| 2022-04-06 | -100.00 | $23.85 | 43900 |
| 2022-04-05 | -85.35 | $24.14 | 53800 |
| 2022-04-04 | -40.13 | $24.85 | 18800 |
| 2022-04-01 | -34.39 | $24.94 | 14000 |
| 2022-03-31 | -29.30 | $25.02 | 36000 |
| 2022-03-30 | -10.83 | $25.31 | 20000 |
| 2022-03-29 | 0.00 | $25.34 | 27800 |
| 2022-03-28 | -16.28 | $24.99 | 27000 |
| 2022-03-25 | -37.98 | $24.71 | 31400 |
| 2022-03-24 | -13.95 | $25.02 | 15400 |
| 2022-03-23 | -20.63 | $24.91 | 29900 |
| 2022-03-22 | -28.57 | $24.81 | 23600 |
| 2022-03-21 | -13.49 | $25.00 | 24400 |
| 2022-03-18 | -4.76 | $25.11 | 21500 |
| 2022-03-17 | -24.19 | $24.85 | 33700 |
| 2022-03-16 | -58.87 | $24.42 | 36300 |
| 2022-03-15 | -79.84 | $24.16 | 27300 |
| 2022-03-14 | -93.55 | $23.99 | 81300 |
| 2022-03-11 | -71.97 | $24.45 | 22400 |
| 2022-03-10 | -77.27 | $24.38 | 22600 |
| 2022-03-09 | -73.94 | $24.45 | 34600 |
| 2022-03-08 | -80.92 | $24.37 | 49100 |
| 2022-03-07 | -82.24 | $24.35 | 37600 |
| 2022-03-04 | -65.79 | $24.60 | 15500 |
| 2022-03-03 | -53.95 | $24.78 | 24200 |
| 2022-03-02 | -64.58 | $24.76 | 39000 |
| 2022-03-01 | -68.23 | $24.69 | 30900 |
| 2022-02-28 | -73.96 | $24.58 | 74000 |
| 2022-02-25 | -62.12 | $24.83 | 41300 |
| 2022-02-24 | -67.83 | $24.82 | 73200 |
| 2022-02-23 | -76.72 | $24.69 | 36000 |
| 2022-02-22 | -76.72 | $24.69 | 41000 |
| 2022-02-18 | -65.27 | $24.99 | 41500 |
| 2022-02-17 | -76.16 | $24.75 | 39500 |
| 2022-02-16 | -75.35 | $24.78 | 51100 |
| 2022-02-15 | -90.24 | $24.36 | 52200 |
| 2022-02-14 | -97.56 | $24.15 | 71900 |
| 2022-02-11 | -94.36 | $24.54 | 87100 |
| 2022-02-10 | -90.50 | $25.30 | 63100 |
| 2022-02-09 | -88.00 | $25.35 | 26200 |
| 2022-02-08 | -90.50 | $25.30 | 61100 |
| 2022-02-07 | -83.50 | $25.44 | 26300 |
| 2022-02-04 | -90.00 | $25.31 | 72900 |
| 2022-02-03 | -83.00 | $25.45 | 55800 |
| 2022-02-02 | -82.50 | $25.46 | 33400 |
| 2022-02-01 | -64.50 | $25.82 | 42900 |
| 2022-01-31 | -72.00 | $25.67 | 63400 |
| 2022-01-28 | -89.86 | $25.32 | 88300 |
| 2022-01-27 | -98.19 | $25.55 | 48800 |
| 2022-01-26 | -96.08 | $26.20 | 26300 |
| 2022-01-25 | -70.83 | $26.67 | 15600 |
| 2022-01-24 | -69.44 | $26.68 | 26500 |
| 2022-01-21 | -61.90 | $26.79 | 26000 |
| 2022-01-20 | -55.56 | $26.83 | 39300 |
| 2022-01-19 | -75.76 | $26.68 | 27700 |
| 2022-01-18 | -89.71 | $26.57 | 22500 |
| 2022-01-14 | -48.53 | $26.85 | 13100 |
| 2022-01-13 | -12.68 | $27.09 | 14700 |
| 2022-01-12 | -28.57 | $26.96 | 18400 |
| 2022-01-11 | -32.47 | $26.93 | 17700 |
| 2022-01-10 | -54.55 | $26.76 | 17300 |
| 2022-01-07 | -25.97 | $26.98 | 7400 |
| 2022-01-06 | -23.38 | $27.00 | 26400 |
| 2022-01-05 | -51.95 | $26.78 | 50500 |
| 2022-01-04 | -36.36 | $26.90 | 14000 |
| 2022-01-03 | -19.48 | $27.03 | 62000 |
| 2021-12-31 | -10.39 | $27.10 | 33500 |
| 2021-12-30 | -4.35 | $27.07 | 22800 |
| 2021-12-29 | -15.38 | $26.96 | 17500 |
| 2021-12-28 | -34.85 | $26.83 | 14500 |
| 2021-12-27 | -37.66 | $26.77 | 14400 |
| 2021-12-23 | -42.86 | $26.73 | 10800 |
| 2021-12-22 | -41.56 | $26.74 | 18400 |
| 2021-12-21 | -62.34 | $26.58 | 23800 |
| 2021-12-20 | -67.53 | $26.54 | 14600 |
| 2021-12-17 | -53.25 | $26.65 | 10900 |
| 2021-12-16 | -51.95 | $26.66 | 28100 |
| 2021-12-15 | -76.62 | $26.47 | 43800 |
| 2021-12-14 | -70.13 | $26.52 | 24900 |
| 2021-12-13 | -51.95 | $26.66 | 16200 |
| 2021-12-10 | -63.41 | $26.59 | 16600 |
| 2021-12-09 | -68.48 | $26.58 | 29500 |
| 2021-12-08 | -60.87 | $26.65 | 16200 |
| 2021-12-07 | -58.65 | $26.72 | 86400 |
| 2021-12-06 | -50.41 | $26.89 | 19600 |
| 2021-12-03 | -47.15 | $26.94 | 15500 |
| 2021-12-02 | -48.78 | $26.92 | 22400 |
| 2021-12-01 | -59.35 | $26.79 | 45500 |
| 2021-11-30 | -74.60 | $26.61 | 104600 |
| 2021-11-29 | -91.27 | $26.40 | 36700 |
| 2021-11-26 | -89.52 | $26.61 | 11000 |
| 2021-11-24 | -66.67 | $26.85 | 37900 |
| 2021-11-23 | -65.71 | $26.86 | 39400 |
| 2021-11-22 | -68.57 | $26.83 | 13400 |
| 2021-11-19 | -67.62 | $26.84 | 49300 |
| 2021-11-18 | -83.81 | $26.67 | 35500 |
| 2021-11-17 | -87.62 | $26.63 | 16500 |
| 2021-11-16 | -84.76 | $26.66 | 31900 |
| 2021-11-15 | -86.67 | $26.64 | 37000 |
| 2021-11-12 | -82.35 | $26.85 | 21300 |
| 2021-11-11 | -82.35 | $26.85 | 11900 |
| 2021-11-10 | -55.29 | $27.08 | 20100 |
| 2021-11-09 | -38.82 | $27.22 | 11100 |
| 2021-11-08 | -30.59 | $27.29 | 26000 |
| 2021-11-05 | -8.42 | $27.47 | 27600 |
| 2021-11-04 | -9.62 | $27.45 | 32600 |
| 2021-11-03 | -14.42 | $27.40 | 20000 |
| 2021-11-02 | -23.08 | $27.31 | 27600 |
| 2021-11-01 | -10.58 | $27.44 | 17900 |
| 2021-10-29 | -8.65 | $27.46 | 88100 |
| 2021-10-28 | -7.32 | $27.27 | 18800 |
| 2021-10-27 | -22.83 | $27.22 | 24700 |
| 2021-10-26 | -33.70 | $27.12 | 67300 |
| 2021-10-25 | -30.43 | $27.15 | 33300 |
| 2021-10-22 | -59.38 | $26.90 | 15100 |
| 2021-10-21 | -54.63 | $27.00 | 35500 |
| 2021-10-20 | -63.95 | $27.04 | 37200 |
| 2021-10-19 | -80.27 | $26.80 | 68800 |
| 2021-10-18 | -66.67 | $27.00 | 40200 |
| 2021-10-15 | -68.71 | $26.97 | 32200 |
| 2021-10-14 | -63.27 | $27.05 | 36600 |
| 2021-10-13 | -72.61 | $26.94 | 53500 |
| 2021-10-12 | -77.07 | $26.87 | 19300 |
| 2021-10-11 | -89.17 | $26.68 | 11400 |
| 2021-10-08 | -98.73 | $26.53 | 55900 |
| 2021-10-07 | -96.08 | $26.61 | 39600 |
| 2021-10-06 | -85.43 | $26.79 | 54600 |
| 2021-10-05 | -94.41 | $26.73 | 27700 |
| 2021-10-04 | -97.18 | $26.70 | 32600 |
| 2021-10-01 | -94.50 | $27.05 | 34300 |
| 2021-09-30 | -89.91 | $27.10 | 626000 |
| 2021-09-29 | -59.52 | $27.33 | 92200 |
| 2021-09-28 | -69.57 | $27.12 | 123700 |
| 2021-09-27 | -45.65 | $27.45 | 82500 |
| 2021-09-24 | -46.38 | $27.44 | 89600 |
| 2021-09-23 | -28.26 | $27.69 | 125900 |
| 2021-09-22 | -22.46 | $27.77 | 127500 |
| 2021-09-21 | -31.16 | $27.65 | 157900 |
| 2021-09-20 | -27.54 | $27.70 | 56700 |
| 2021-09-17 | -15.94 | $27.86 | 57500 |
| 2021-09-16 | -7.25 | $27.98 | 53300 |
| 2021-09-15 | -4.96 | $27.85 | 63500 |
| 2021-09-14 | -15.65 | $27.67 | 53100 |
| 2021-09-13 | -10.43 | $27.73 | 42700 |
| 2021-09-10 | -11.65 | $27.61 | 442400 |
| 2021-09-09 | -1.11 | $27.59 | 47400 |
| 2021-09-08 | -3.57 | $27.46 | 54500 |
| 2021-09-07 | -23.81 | $27.29 | 41900 |
| 2021-09-03 | 0.00 | $27.49 | 63100 |
| 2021-09-02 | -2.38 | $27.47 | 101500 |
| 2021-09-01 | -55.95 | $27.02 | 71800 |
| 2021-08-31 | -89.80 | $26.75 | 202500 |
| 2021-08-30 | -76.64 | $26.90 | 36500 |
| 2021-08-27 | -60.80 | $27.14 | 48800 |
| 2021-08-26 | -78.40 | $26.92 | 31000 |
| 2021-08-25 | -74.40 | $26.97 | 43500 |
| 2021-08-24 | -72.00 | $27.00 | 58200 |
| 2021-08-23 | -76.00 | $26.95 | 46600 |
| 2021-08-20 | -73.60 | $26.98 | 24000 |
| 2021-08-19 | -81.60 | $26.88 | 40900 |
| 2021-08-18 | -80.80 | $26.89 | 83300 |
| 2021-08-17 | -77.60 | $26.93 | 88100 |
| 2021-08-16 | -76.80 | $26.94 | 41600 |
| 2021-08-13 | -80.00 | $26.90 | 67300 |
| 2021-08-12 | -91.20 | $26.76 | 45500 |
| 2021-08-11 | -94.40 | $26.72 | 111600 |
| 2021-08-10 | -88.18 | $26.93 | 60800 |
| 2021-08-09 | -87.50 | $27.13 | 44400 |
| 2021-08-06 | -51.14 | $27.45 | 19000 |
| 2021-08-05 | -60.23 | $27.37 | 38900 |
| 2021-08-04 | -57.95 | $27.39 | 29400 |
| 2021-08-03 | -35.23 | $27.59 | 48100 |
| 2021-08-02 | -14.77 | $27.77 | 26000 |
| 2021-07-30 | -3.80 | $27.78 | 28800 |
| 2021-07-29 | -9.33 | $27.70 | 53700 |
| 2021-07-28 | -5.17 | $27.57 | 26900 |
| 2021-07-27 | -3.45 | $27.58 | 27900 |
| 2021-07-26 | -17.24 | $27.50 | 33800 |
| 2021-07-23 | -5.26 | $27.38 | 32100 |
| 2021-07-22 | -31.43 | $27.26 | 38800 |
| 2021-07-21 | -31.43 | $27.26 | 63100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.45
2026-07-17
Close Price
$19.15
Vol: 3800Average Directional Index - Detailed Analysis
Minimum
7.29
Average
21.36
Maximum
67.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.45 | $19.15 | 3800 |
| 2026-07-16 | 8.75 | $19.17 | 3400 |
| 2026-07-15 | 8.42 | $19.12 | 15300 |
| 2026-07-14 | 8.32 | $18.85 | 5400 |
| 2026-07-13 | 8.65 | $18.85 | 4700 |
| 2026-07-10 | 8.90 | $18.88 | 5047 |
| 2026-07-09 | 9.04 | $18.94 | 1800 |
| 2026-07-08 | 9.13 | $18.90 | 14000 |
| 2026-07-07 | 9.55 | $18.80 | 1900 |
| 2026-07-06 | 9.77 | $18.88 | 8000 |
| 2026-07-02 | 10.02 | $18.89 | 1100 |
| 2026-07-01 | 10.46 | $18.87 | 4000 |
| 2026-06-30 | 10.92 | $18.80 | 26000 |
| 2026-06-29 | 11.28 | $18.94 | 11900 |
| 2026-06-26 | 11.79 | $18.91 | 6600 |
| 2026-06-25 | 12.34 | $18.90 | 2700 |
| 2026-06-24 | 12.98 | $18.98 | 8200 |
| 2026-06-23 | 13.66 | $18.92 | 8500 |
| 2026-06-22 | 14.13 | $18.68 | 2300 |
| 2026-06-18 | 14.27 | $18.72 | 2200 |
| 2026-06-17 | 14.43 | $18.72 | 4300 |
| 2026-06-16 | 14.44 | $18.78 | 6000 |
| 2026-06-15 | 14.60 | $18.87 | 5700 |
| 2026-06-12 | 14.77 | $18.83 | 11600 |
| 2026-06-11 | 14.95 | $19.00 | 9600 |
| 2026-06-10 | 15.29 | $18.80 | 3528 |
| 2026-06-09 | 15.51 | $18.66 | 2800 |
| 2026-06-08 | 15.62 | $18.75 | 14123 |
| 2026-06-05 | 15.74 | $18.90 | 12800 |
| 2026-06-04 | 15.45 | $18.88 | 8400 |
| 2026-06-03 | 15.30 | $18.92 | 8900 |
| 2026-06-02 | 15.29 | $18.95 | 5300 |
| 2026-06-01 | 14.43 | $18.86 | 9046 |
| 2026-05-29 | 13.61 | $19.00 | 47600 |
| 2026-05-28 | 12.35 | $19.57 | 8300 |
| 2026-05-27 | 12.17 | $19.61 | 5900 |
| 2026-05-26 | 11.97 | $19.66 | 6700 |
| 2026-05-22 | 12.14 | $19.65 | 1611 |
| 2026-05-21 | 11.51 | $19.56 | 7900 |
| 2026-05-20 | 10.85 | $19.65 | 800 |
| 2026-05-19 | 10.63 | $19.60 | 3700 |
| 2026-05-18 | 10.39 | $19.80 | 4217 |
| 2026-05-15 | 10.34 | $19.82 | 3616 |
| 2026-05-14 | 10.55 | $20.02 | 7500 |
| 2026-05-13 | 10.97 | $20.08 | 5900 |
| 2026-05-12 | 11.42 | $19.95 | 8400 |
| 2026-05-11 | 11.85 | $20.16 | 4900 |
| 2026-05-08 | 12.04 | $20.37 | 26700 |
| 2026-05-07 | 12.11 | $20.00 | 11500 |
| 2026-05-06 | 12.25 | $20.11 | 8400 |
| 2026-05-05 | 12.72 | $20.06 | 5100 |
| 2026-05-04 | 13.30 | $20.09 | 2800 |
| 2026-05-01 | 13.80 | $20.25 | 2000 |
| 2026-04-30 | 14.10 | $20.06 | 2800 |
| 2026-04-29 | 14.81 | $19.87 | 5513 |
| 2026-04-28 | 15.56 | $20.07 | 5500 |
| 2026-04-27 | 16.05 | $19.95 | 11400 |
| 2026-04-24 | 16.57 | $20.12 | 300 |
| 2026-04-23 | 17.10 | $20.17 | 2300 |
| 2026-04-22 | 17.67 | $20.15 | 500 |
| 2026-04-21 | 17.82 | $20.16 | 3376 |
| 2026-04-20 | 17.99 | $20.23 | 3400 |
| 2026-04-17 | 18.17 | $20.23 | 9300 |
| 2026-04-16 | 18.35 | $20.24 | 2900 |
| 2026-04-15 | 18.93 | $20.25 | 4100 |
| 2026-04-14 | 19.35 | $20.26 | 2706 |
| 2026-04-13 | 19.80 | $20.10 | 2417 |
| 2026-04-10 | 19.73 | $20.10 | 1400 |
| 2026-04-09 | 19.77 | $20.05 | 4700 |
| 2026-04-08 | 19.80 | $20.02 | 21300 |
| 2026-04-07 | 19.84 | $20.40 | 2300 |
| 2026-04-06 | 20.34 | $20.42 | 1700 |
| 2026-04-02 | 21.00 | $20.30 | 9600 |
| 2026-04-01 | 21.60 | $19.81 | 3200 |
| 2026-03-31 | 21.61 | $20.08 | 3300 |
| 2026-03-30 | 21.62 | $20.19 | 1947 |
| 2026-03-27 | 21.81 | $19.66 | 10400 |
| 2026-03-26 | 20.60 | $19.71 | 12700 |
| 2026-03-25 | 19.33 | $20.38 | 1728 |
| 2026-03-24 | 18.92 | $20.29 | 1710 |
| 2026-03-23 | 17.87 | $20.17 | 2123 |
| 2026-03-20 | 16.78 | $19.80 | 4400 |
| 2026-03-19 | 15.62 | $20.01 | 8500 |
| 2026-03-18 | 14.71 | $20.31 | 6800 |
| 2026-03-17 | 14.17 | $20.35 | 7300 |
| 2026-03-16 | 13.62 | $20.39 | 6600 |
| 2026-03-13 | 13.17 | $20.47 | 4700 |
| 2026-03-12 | 12.70 | $20.63 | 9600 |
| 2026-03-11 | 12.74 | $20.84 | 3800 |
| 2026-03-10 | 12.86 | $20.74 | 3709 |
| 2026-03-09 | 12.98 | $20.61 | 7000 |
| 2026-03-06 | 12.99 | $20.90 | 5100 |
| 2026-03-05 | 13.43 | $21.00 | 300 |
| 2026-03-04 | 13.97 | $21.01 | 1300 |
| 2026-03-03 | 14.54 | $20.92 | 1900 |
| 2026-03-02 | 15.22 | $21.09 | 3100 |
| 2026-02-27 | 15.96 | $20.90 | 14000 |
| 2026-02-26 | 16.59 | $21.59 | 600 |
| 2026-02-25 | 16.51 | $21.60 | 4200 |
| 2026-02-24 | 15.75 | $21.57 | 1300 |
| 2026-02-23 | 15.00 | $21.44 | 9200 |
| 2026-02-20 | 14.21 | $21.48 | 5100 |
| 2026-02-19 | 13.38 | $21.38 | 5800 |
| 2026-02-18 | 12.93 | $21.38 | 18000 |
| 2026-02-17 | 12.24 | $21.15 | 4500 |
| 2026-02-13 | 12.05 | $21.15 | 7500 |
| 2026-02-12 | 11.95 | $21.00 | 1800 |
| 2026-02-11 | 12.15 | $21.10 | 8800 |
| 2026-02-10 | 12.35 | $20.73 | 2200 |
| 2026-02-09 | 12.72 | $20.75 | 3800 |
| 2026-02-06 | 13.33 | $20.69 | 2400 |
| 2026-02-05 | 13.62 | $20.61 | 4500 |
| 2026-02-04 | 13.93 | $20.92 | 6000 |
| 2026-02-03 | 14.26 | $20.79 | 1100 |
| 2026-02-02 | 14.83 | $20.77 | 1800 |
| 2026-01-30 | 15.47 | $20.91 | 2300 |
| 2026-01-29 | 15.63 | $20.89 | 4200 |
| 2026-01-28 | 16.01 | $21.01 | 3900 |
| 2026-01-27 | 15.73 | $21.19 | 1200 |
| 2026-01-26 | 15.08 | $21.04 | 5400 |
| 2026-01-23 | 14.53 | $21.11 | 1300 |
| 2026-01-22 | 13.95 | $20.91 | 1000 |
| 2026-01-21 | 13.36 | $21.12 | 3200 |
| 2026-01-20 | 12.49 | $20.95 | 8100 |
| 2026-01-16 | 12.14 | $20.69 | 3400 |
| 2026-01-15 | 12.30 | $20.61 | 5200 |
| 2026-01-14 | 12.47 | $20.59 | 2500 |
| 2026-01-13 | 13.04 | $20.55 | 6100 |
| 2026-01-12 | 13.64 | $20.49 | 39100 |
| 2026-01-09 | 14.28 | $20.54 | 26900 |
| 2026-01-08 | 15.01 | $20.58 | 2000 |
| 2026-01-07 | 15.74 | $20.46 | 20800 |
| 2026-01-06 | 16.35 | $20.50 | 6500 |
| 2026-01-05 | 16.99 | $20.43 | 11500 |
| 2026-01-02 | 17.66 | $20.29 | 2800 |
| 2025-12-31 | 17.74 | $20.15 | 142100 |
| 2025-12-30 | 17.60 | $19.94 | 37000 |
| 2025-12-29 | 16.69 | $19.84 | 5200 |
| 2025-12-26 | 16.12 | $19.76 | 8400 |
| 2025-12-24 | 15.45 | $20.06 | 5300 |
| 2025-12-23 | 15.01 | $20.19 | 2900 |
| 2025-12-22 | 14.65 | $20.06 | 18800 |
| 2025-12-19 | 13.99 | $20.02 | 5400 |
| 2025-12-18 | 13.43 | $20.09 | 8600 |
| 2025-12-17 | 12.95 | $20.09 | 12700 |
| 2025-12-16 | 12.36 | $20.22 | 19200 |
| 2025-12-15 | 11.75 | $20.33 | 9200 |
| 2025-12-12 | 12.03 | $20.38 | 5900 |
| 2025-12-11 | 12.47 | $20.51 | 8900 |
| 2025-12-10 | 12.94 | $20.70 | 29300 |
| 2025-12-09 | 13.41 | $20.25 | 10300 |
| 2025-12-08 | 13.48 | $20.31 | 5100 |
| 2025-12-05 | 13.66 | $20.54 | 1900 |
| 2025-12-04 | 13.57 | $20.43 | 4700 |
| 2025-12-03 | 13.41 | $20.34 | 3600 |
| 2025-12-02 | 12.91 | $20.38 | 2700 |
| 2025-12-01 | 12.64 | $20.33 | 7900 |
| 2025-11-28 | 12.14 | $20.46 | 4300 |
| 2025-11-26 | 11.96 | $20.75 | 6600 |
| 2025-11-25 | 11.99 | $20.50 | 12400 |
| 2025-11-24 | 12.02 | $20.47 | 8400 |
| 2025-11-21 | 11.48 | $20.76 | 16800 |
| 2025-11-20 | 10.92 | $20.57 | 4300 |
| 2025-11-19 | 10.64 | $20.90 | 8200 |
| 2025-11-18 | 10.35 | $20.87 | 1700 |
| 2025-11-17 | 10.37 | $20.81 | 1400 |
| 2025-11-14 | 10.12 | $20.91 | 7900 |
| 2025-11-13 | 9.84 | $21.07 | 7000 |
| 2025-11-12 | 9.89 | $21.20 | 27200 |
| 2025-11-11 | 9.94 | $21.50 | 900 |
| 2025-11-10 | 10.31 | $21.31 | 1000 |
| 2025-11-07 | 10.82 | $21.27 | 5600 |
| 2025-11-06 | 11.17 | $21.26 | 4400 |
| 2025-11-05 | 11.59 | $21.23 | 2400 |
| 2025-11-04 | 12.03 | $21.37 | 2200 |
| 2025-11-03 | 12.29 | $21.52 | 10500 |
| 2025-10-31 | 12.57 | $21.47 | 2300 |
| 2025-10-30 | 12.63 | $21.35 | 2200 |
| 2025-10-29 | 12.68 | $21.81 | 13000 |
| 2025-10-28 | 13.17 | $21.50 | 14300 |
| 2025-10-27 | 13.68 | $21.66 | 6500 |
| 2025-10-24 | 14.29 | $21.90 | 800 |
| 2025-10-23 | 14.83 | $21.35 | 1600 |
| 2025-10-22 | 15.13 | $21.56 | 4700 |
| 2025-10-21 | 15.58 | $21.95 | 3300 |
| 2025-10-20 | 16.34 | $21.70 | 6400 |
| 2025-10-17 | 17.01 | $21.26 | 4300 |
| 2025-10-16 | 16.90 | $21.27 | 8900 |
| 2025-10-15 | 16.90 | $21.29 | 2400 |
| 2025-10-14 | 17.05 | $21.23 | 4300 |
| 2025-10-13 | 16.90 | $21.29 | 1300 |
| 2025-10-10 | 16.96 | $21.14 | 13100 |
| 2025-10-09 | 17.03 | $21.18 | 24700 |
| 2025-10-08 | 16.71 | $21.19 | 20600 |
| 2025-10-07 | 16.38 | $21.17 | 28400 |
| 2025-10-06 | 16.03 | $21.27 | 39600 |
| 2025-10-03 | 16.15 | $21.42 | 21400 |
| 2025-10-02 | 16.34 | $21.50 | 77600 |
| 2025-10-01 | 16.42 | $21.40 | 8500 |
| 2025-09-30 | 16.42 | $21.22 | 759400 |
| 2025-09-29 | 16.41 | $21.40 | 16300 |
| 2025-09-26 | 16.78 | $21.41 | 31100 |
| 2025-09-25 | 17.12 | $21.47 | 43000 |
| 2025-09-24 | 17.48 | $21.24 | 66100 |
| 2025-09-23 | 17.74 | $21.59 | 26900 |
| 2025-09-22 | 18.48 | $21.90 | 7300 |
| 2025-09-19 | 19.44 | $22.00 | 13000 |
| 2025-09-18 | 20.31 | $22.17 | 4600 |
| 2025-09-17 | 20.98 | $22.25 | 17400 |
| 2025-09-16 | 21.55 | $22.35 | 11400 |
| 2025-09-15 | 22.15 | $22.40 | 9900 |
| 2025-09-12 | 22.55 | $22.41 | 24800 |
| 2025-09-11 | 22.97 | $22.64 | 29800 |
| 2025-09-10 | 23.33 | $22.31 | 7000 |
| 2025-09-09 | 23.95 | $22.05 | 16600 |
| 2025-09-08 | 24.64 | $22.15 | 20400 |
| 2025-09-05 | 25.31 | $22.09 | 31900 |
| 2025-09-04 | 26.16 | $21.73 | 8600 |
| 2025-09-03 | 27.25 | $21.74 | 14500 |
| 2025-09-02 | 28.41 | $21.45 | 43600 |
| 2025-08-29 | 29.89 | $20.72 | 1.6M |
| 2025-08-28 | 31.45 | $20.76 | 102700 |
| 2025-08-27 | 31.69 | $20.51 | 222700 |
| 2025-08-26 | 31.95 | $20.14 | 36100 |
| 2025-08-25 | 31.90 | $19.94 | 168500 |
| 2025-08-22 | 31.84 | $19.68 | 98000 |
| 2025-08-21 | 31.00 | $19.46 | 37700 |
| 2025-08-20 | 29.83 | $19.42 | 71400 |
| 2025-08-19 | 28.62 | $19.94 | 34600 |
| 2025-08-18 | 27.48 | $19.62 | 51400 |
| 2025-08-15 | 26.08 | $19.52 | 85500 |
| 2025-08-14 | 24.67 | $20.13 | 43200 |
| 2025-08-13 | 23.44 | $20.75 | 33900 |
| 2025-08-12 | 22.28 | $20.45 | 51800 |
| 2025-08-11 | 20.64 | $20.71 | 99900 |
| 2025-08-08 | 18.91 | $22.09 | 39700 |
| 2025-08-07 | 17.99 | $23.55 | 66400 |
| 2025-08-06 | 18.24 | $25.13 | 26000 |
| 2025-08-05 | 17.87 | $25.18 | 14600 |
| 2025-08-04 | 17.48 | $25.04 | 46600 |
| 2025-08-01 | 17.00 | $25.52 | 40000 |
| 2025-07-31 | 15.38 | $25.55 | 160800 |
| 2025-07-30 | 13.68 | $24.49 | 18300 |
| 2025-07-29 | 13.02 | $24.45 | 54800 |
| 2025-07-28 | 12.01 | $24.60 | 18600 |
| 2025-07-25 | 12.05 | $24.54 | 13200 |
| 2025-07-24 | 12.11 | $24.40 | 8300 |
| 2025-07-23 | 12.46 | $24.51 | 29600 |
| 2025-07-22 | 12.52 | $24.53 | 20400 |
| 2025-07-21 | 12.53 | $24.54 | 15900 |
| 2025-07-18 | 12.54 | $24.55 | 6300 |
| 2025-07-17 | 12.50 | $24.55 | 30300 |
| 2025-07-16 | 12.46 | $24.45 | 6100 |
| 2025-07-15 | 12.69 | $24.31 | 18700 |
| 2025-07-14 | 13.19 | $24.31 | 17200 |
| 2025-07-11 | 13.71 | $24.28 | 24700 |
| 2025-07-10 | 13.98 | $24.35 | 4100 |
| 2025-07-09 | 14.52 | $24.35 | 9100 |
| 2025-07-08 | 15.08 | $24.08 | 14900 |
| 2025-07-07 | 15.57 | $23.81 | 13200 |
| 2025-07-03 | 15.73 | $23.99 | 20300 |
| 2025-07-02 | 15.89 | $23.61 | 30500 |
| 2025-07-01 | 15.59 | $23.20 | 12800 |
| 2025-06-30 | 14.93 | $23.63 | 69700 |
| 2025-06-27 | 15.38 | $23.80 | 64400 |
| 2025-06-26 | 15.34 | $23.88 | 2700 |
| 2025-06-25 | 15.07 | $23.82 | 12800 |
| 2025-06-24 | 14.96 | $23.70 | 7700 |
| 2025-06-23 | 14.48 | $23.57 | 13500 |
| 2025-06-20 | 13.52 | $23.56 | 26400 |
| 2025-06-18 | 12.56 | $23.50 | 12100 |
| 2025-06-17 | 11.45 | $23.60 | 26600 |
| 2025-06-16 | 10.46 | $23.47 | 20800 |
| 2025-06-13 | 9.41 | $23.76 | 7900 |
| 2025-06-12 | 8.99 | $24.13 | 174300 |
| 2025-06-11 | 9.42 | $24.15 | 61100 |
| 2025-06-10 | 9.86 | $24.11 | 166700 |
| 2025-06-09 | 10.29 | $24.01 | 185500 |
| 2025-06-06 | 10.41 | $24.05 | 125900 |
| 2025-06-05 | 10.55 | $24.10 | 71300 |
| 2025-06-04 | 10.71 | $24.12 | 97900 |
| 2025-06-03 | 10.88 | $24.10 | 47100 |
| 2025-06-02 | 11.37 | $24.10 | 110800 |
| 2025-05-30 | 11.83 | $24.18 | 129200 |
| 2025-05-29 | 12.32 | $24.23 | 46800 |
| 2025-05-28 | 11.78 | $24.13 | 35600 |
| 2025-05-27 | 11.53 | $24.18 | 38300 |
| 2025-05-23 | 11.02 | $24.15 | 252300 |
| 2025-05-22 | 10.71 | $23.89 | 88400 |
| 2025-05-21 | 10.92 | $23.94 | 278400 |
| 2025-05-20 | 11.14 | $23.83 | 14300 |
| 2025-05-19 | 11.73 | $23.84 | 15500 |
| 2025-05-16 | 12.34 | $23.92 | 37900 |
| 2025-05-15 | 12.99 | $23.70 | 14600 |
| 2025-05-14 | 13.23 | $23.66 | 12000 |
| 2025-05-13 | 13.59 | $23.70 | 9300 |
| 2025-05-12 | 14.03 | $23.75 | 22600 |
| 2025-05-09 | 14.49 | $23.65 | 16700 |
| 2025-05-08 | 14.66 | $23.70 | 42000 |
| 2025-05-07 | 14.87 | $23.77 | 59000 |
| 2025-05-06 | 15.27 | $23.86 | 21600 |
| 2025-05-05 | 15.70 | $23.68 | 5300 |
| 2025-05-02 | 16.36 | $23.75 | 46000 |
| 2025-05-01 | 17.07 | $23.60 | 16500 |
| 2025-04-30 | 17.60 | $23.60 | 25900 |
| 2025-04-29 | 18.08 | $23.57 | 16600 |
| 2025-04-28 | 18.75 | $23.65 | 20500 |
| 2025-04-25 | 19.36 | $23.59 | 7700 |
| 2025-04-24 | 19.94 | $23.59 | 35000 |
| 2025-04-23 | 20.56 | $23.54 | 53400 |
| 2025-04-22 | 20.91 | $23.00 | 31600 |
| 2025-04-21 | 20.42 | $22.71 | 16000 |
| 2025-04-17 | 19.26 | $22.76 | 8200 |
| 2025-04-16 | 18.90 | $22.95 | 26900 |
| 2025-04-15 | 18.59 | $22.97 | 37700 |
| 2025-04-14 | 18.32 | $23.09 | 32300 |
| 2025-04-11 | 18.04 | $22.65 | 46000 |
| 2025-04-10 | 16.85 | $22.55 | 68600 |
| 2025-04-09 | 15.97 | $23.06 | 34000 |
| 2025-04-08 | 15.05 | $22.59 | 58200 |
| 2025-04-07 | 12.88 | $22.22 | 48500 |
| 2025-04-04 | 10.60 | $23.32 | 98600 |
| 2025-04-03 | 9.70 | $23.76 | 33200 |
| 2025-04-02 | 9.62 | $23.84 | 23700 |
| 2025-04-01 | 9.99 | $23.92 | 71300 |
| 2025-03-31 | 10.42 | $23.84 | 340400 |
| 2025-03-28 | 10.61 | $23.78 | 243300 |
| 2025-03-27 | 10.95 | $23.89 | 70500 |
| 2025-03-26 | 11.49 | $23.91 | 58700 |
| 2025-03-25 | 11.83 | $23.96 | 29800 |
| 2025-03-24 | 12.18 | $23.87 | 15000 |
| 2025-03-21 | 12.80 | $23.90 | 44900 |
| 2025-03-20 | 13.45 | $23.82 | 12700 |
| 2025-03-19 | 13.91 | $23.75 | 25600 |
| 2025-03-18 | 14.11 | $23.63 | 21700 |
| 2025-03-17 | 14.32 | $23.80 | 27400 |
| 2025-03-14 | 14.77 | $23.70 | 19200 |
| 2025-03-13 | 14.94 | $23.70 | 18000 |
| 2025-03-12 | 14.87 | $23.74 | 20700 |
| 2025-03-11 | 14.79 | $23.70 | 23200 |
| 2025-03-10 | 14.24 | $23.67 | 39600 |
| 2025-03-07 | 13.66 | $23.71 | 32800 |
| 2025-03-06 | 13.22 | $23.80 | 25500 |
| 2025-03-05 | 12.76 | $23.85 | 38200 |
| 2025-03-04 | 12.43 | $23.83 | 27600 |
| 2025-03-03 | 12.23 | $23.85 | 27100 |
| 2025-02-28 | 12.03 | $23.85 | 34700 |
| 2025-02-27 | 11.91 | $24.15 | 29400 |
| 2025-02-26 | 12.42 | $24.10 | 28400 |
| 2025-02-25 | 12.85 | $24.12 | 24700 |
| 2025-02-24 | 13.30 | $23.89 | 21000 |
| 2025-02-21 | 13.08 | $23.94 | 29300 |
| 2025-02-20 | 12.85 | $23.78 | 19900 |
| 2025-02-19 | 12.60 | $23.94 | 19800 |
| 2025-02-18 | 12.83 | $23.90 | 42000 |
| 2025-02-14 | 12.99 | $23.92 | 48100 |
| 2025-02-13 | 13.15 | $23.86 | 38500 |
| 2025-02-12 | 13.15 | $23.79 | 179200 |
| 2025-02-11 | 12.92 | $23.76 | 218500 |
| 2025-02-10 | 12.77 | $23.87 | 134100 |
| 2025-02-07 | 12.56 | $23.80 | 194500 |
| 2025-02-06 | 12.31 | $23.91 | 290100 |
| 2025-02-05 | 12.46 | $23.99 | 95800 |
| 2025-02-04 | 12.33 | $23.87 | 28200 |
| 2025-02-03 | 12.57 | $23.87 | 26000 |
| 2025-01-31 | 12.75 | $23.91 | 127300 |
| 2025-01-30 | 12.93 | $23.88 | 36500 |
| 2025-01-29 | 13.29 | $23.80 | 79600 |
| 2025-01-28 | 13.67 | $23.72 | 44300 |
| 2025-01-27 | 14.38 | $23.64 | 19900 |
| 2025-01-24 | 14.99 | $23.52 | 21400 |
| 2025-01-23 | 15.30 | $23.45 | 80800 |
| 2025-01-22 | 15.63 | $23.48 | 21300 |
| 2025-01-21 | 16.26 | $23.58 | 103300 |
| 2025-01-17 | 16.92 | $23.40 | 36000 |
| 2025-01-16 | 17.41 | $23.25 | 22400 |
| 2025-01-15 | 17.79 | $23.30 | 46500 |
| 2025-01-14 | 17.96 | $22.87 | 19900 |
| 2025-01-13 | 17.27 | $22.81 | 52700 |
| 2025-01-10 | 16.47 | $22.85 | 56400 |
| 2025-01-08 | 15.86 | $23.25 | 35700 |
| 2025-01-07 | 15.85 | $23.50 | 64300 |
| 2025-01-06 | 16.50 | $23.70 | 42700 |
| 2025-01-03 | 17.30 | $23.67 | 38400 |
| 2025-01-02 | 18.14 | $23.50 | 59300 |
| 2024-12-31 | 18.57 | $23.12 | 273200 |
| 2024-12-30 | 17.97 | $23.02 | 40300 |
| 2024-12-27 | 16.70 | $22.87 | 42100 |
| 2024-12-26 | 15.48 | $23.02 | 61300 |
| 2024-12-24 | 14.20 | $23.10 | 77800 |
| 2024-12-23 | 13.18 | $23.30 | 14700 |
| 2024-12-20 | 12.91 | $23.37 | 57400 |
| 2024-12-19 | 12.63 | $23.33 | 37800 |
| 2024-12-18 | 12.00 | $23.30 | 28700 |
| 2024-12-17 | 11.46 | $23.58 | 136200 |
| 2024-12-16 | 11.30 | $23.47 | 60200 |
| 2024-12-13 | 10.61 | $23.48 | 39500 |
| 2024-12-12 | 9.88 | $23.56 | 85800 |
| 2024-12-11 | 9.36 | $23.64 | 39100 |
| 2024-12-10 | 9.16 | $23.63 | 30400 |
| 2024-12-09 | 8.96 | $23.67 | 22000 |
| 2024-12-06 | 8.82 | $23.67 | 14600 |
| 2024-12-05 | 8.67 | $23.81 | 38600 |
| 2024-12-04 | 8.87 | $23.83 | 12500 |
| 2024-12-03 | 9.26 | $23.73 | 30400 |
| 2024-12-02 | 9.68 | $23.62 | 220600 |
| 2024-11-29 | 9.11 | $23.43 | 192200 |
| 2024-11-27 | 8.51 | $23.95 | 102700 |
| 2024-11-26 | 8.93 | $23.83 | 44500 |
| 2024-11-25 | 8.92 | $23.82 | 17300 |
| 2024-11-22 | 9.00 | $23.84 | 18000 |
| 2024-11-21 | 9.09 | $23.76 | 48500 |
| 2024-11-20 | 9.15 | $23.72 | 38300 |
| 2024-11-19 | 8.90 | $23.83 | 23300 |
| 2024-11-18 | 8.97 | $24.01 | 29200 |
| 2024-11-15 | 9.21 | $24.10 | 156600 |
| 2024-11-14 | 9.59 | $23.90 | 88000 |
| 2024-11-13 | 9.99 | $24.00 | 110500 |
| 2024-11-12 | 9.72 | $23.97 | 107000 |
| 2024-11-11 | 9.13 | $24.15 | 42800 |
| 2024-11-08 | 8.31 | $24.10 | 79900 |
| 2024-11-07 | 7.54 | $23.89 | 50000 |
| 2024-11-06 | 7.32 | $23.72 | 92300 |
| 2024-11-05 | 7.69 | $23.70 | 25100 |
| 2024-11-04 | 7.93 | $23.65 | 18900 |
| 2024-11-01 | 8.24 | $23.53 | 22300 |
| 2024-10-31 | 7.92 | $23.47 | 150400 |
| 2024-10-30 | 7.65 | $23.59 | 27400 |
| 2024-10-29 | 7.36 | $23.63 | 18100 |
| 2024-10-28 | 7.29 | $23.61 | 17700 |
| 2024-10-25 | 7.38 | $23.64 | 12000 |
| 2024-10-24 | 7.57 | $23.64 | 29100 |
| 2024-10-23 | 7.73 | $23.60 | 42300 |
| 2024-10-22 | 7.90 | $23.75 | 49500 |
| 2024-10-21 | 8.17 | $23.64 | 60600 |
| 2024-10-18 | 8.46 | $23.85 | 43200 |
| 2024-10-17 | 8.24 | $23.79 | 21400 |
| 2024-10-16 | 8.35 | $23.89 | 21300 |
| 2024-10-15 | 8.44 | $23.78 | 29800 |
| 2024-10-14 | 8.44 | $23.79 | 34500 |
| 2024-10-11 | 8.60 | $23.84 | 24500 |
| 2024-10-10 | 8.73 | $23.78 | 20500 |
| 2024-10-09 | 9.15 | $23.73 | 40800 |
| 2024-10-08 | 9.38 | $23.76 | 18700 |
| 2024-10-07 | 9.50 | $23.78 | 25700 |
| 2024-10-04 | 9.64 | $23.87 | 39700 |
| 2024-10-03 | 9.77 | $23.89 | 34100 |
| 2024-10-02 | 9.59 | $23.80 | 27500 |
| 2024-10-01 | 9.53 | $23.76 | 51500 |
| 2024-09-30 | 9.48 | $23.52 | 166500 |
| 2024-09-27 | 9.72 | $23.48 | 67800 |
| 2024-09-26 | 9.95 | $23.66 | 54400 |
| 2024-09-25 | 9.80 | $23.65 | 192200 |
| 2024-09-24 | 9.69 | $23.35 | 34400 |
| 2024-09-23 | 10.19 | $23.45 | 61700 |
| 2024-09-20 | 10.58 | $23.72 | 35200 |
| 2024-09-19 | 10.66 | $23.63 | 43200 |
| 2024-09-18 | 11.15 | $23.36 | 21900 |
| 2024-09-17 | 11.39 | $23.29 | 50100 |
| 2024-09-16 | 11.63 | $23.20 | 58800 |
| 2024-09-13 | 11.51 | $23.16 | 40600 |
| 2024-09-12 | 12.11 | $23.11 | 20600 |
| 2024-09-11 | 12.73 | $23.09 | 29900 |
| 2024-09-10 | 13.31 | $23.13 | 36100 |
| 2024-09-09 | 13.92 | $23.04 | 32400 |
| 2024-09-06 | 14.29 | $22.93 | 27400 |
| 2024-09-05 | 14.75 | $23.04 | 28700 |
| 2024-09-04 | 15.52 | $23.00 | 72000 |
| 2024-09-03 | 16.26 | $22.65 | 26400 |
| 2024-08-30 | 16.42 | $22.59 | 36300 |
| 2024-08-29 | 16.67 | $22.98 | 316900 |
| 2024-08-28 | 17.39 | $23.10 | 35500 |
| 2024-08-27 | 17.94 | $23.04 | 29200 |
| 2024-08-26 | 18.64 | $23.04 | 32200 |
| 2024-08-23 | 19.38 | $23.03 | 64200 |
| 2024-08-22 | 20.16 | $22.96 | 115700 |
| 2024-08-21 | 21.03 | $22.88 | 66400 |
| 2024-08-20 | 21.78 | $22.66 | 25100 |
| 2024-08-19 | 22.14 | $22.61 | 26200 |
| 2024-08-16 | 22.34 | $22.49 | 24700 |
| 2024-08-15 | 22.28 | $22.43 | 17400 |
| 2024-08-14 | 22.13 | $22.42 | 42800 |
| 2024-08-13 | 21.90 | $22.33 | 22200 |
| 2024-08-12 | 21.47 | $22.28 | 32400 |
| 2024-08-09 | 21.02 | $22.47 | 38900 |
| 2024-08-08 | 20.72 | $22.41 | 44200 |
| 2024-08-07 | 20.33 | $22.35 | 29800 |
| 2024-08-06 | 20.04 | $22.38 | 45900 |
| 2024-08-05 | 19.62 | $22.25 | 41500 |
| 2024-08-02 | 18.96 | $22.46 | 45800 |
| 2024-08-01 | 18.91 | $22.34 | 67400 |
| 2024-07-31 | 18.60 | $21.93 | 140800 |
| 2024-07-30 | 18.28 | $22.50 | 38300 |
| 2024-07-29 | 19.13 | $22.60 | 7600 |
| 2024-07-26 | 20.11 | $22.72 | 11700 |
| 2024-07-25 | 20.90 | $22.58 | 13300 |
| 2024-07-24 | 21.72 | $22.41 | 23000 |
| 2024-07-23 | 22.77 | $22.57 | 14100 |
| 2024-07-22 | 23.85 | $22.81 | 7000 |
| 2024-07-19 | 24.36 | $22.83 | 13900 |
| 2024-07-18 | 24.93 | $22.95 | 14600 |
| 2024-07-17 | 25.19 | $23.02 | 71500 |
| 2024-07-16 | 25.47 | $22.81 | 11600 |
| 2024-07-15 | 25.48 | $22.78 | 19700 |
| 2024-07-12 | 25.53 | $22.79 | 88600 |
| 2024-07-11 | 25.42 | $23.04 | 26900 |
| 2024-07-10 | 25.05 | $22.89 | 40900 |
| 2024-07-09 | 24.83 | $22.75 | 25800 |
| 2024-07-08 | 24.68 | $22.72 | 43300 |
| 2024-07-05 | 24.61 | $22.65 | 14200 |
| 2024-07-03 | 24.58 | $22.60 | 34900 |
| 2024-07-02 | 24.56 | $22.52 | 33100 |
| 2024-07-01 | 24.68 | $22.35 | 29600 |
| 2024-06-28 | 24.91 | $22.35 | 60900 |
| 2024-06-27 | 25.11 | $22.52 | 23300 |
| 2024-06-26 | 25.29 | $22.37 | 16200 |
| 2024-06-25 | 25.56 | $22.35 | 67100 |
| 2024-06-24 | 25.84 | $22.24 | 75000 |
| 2024-06-21 | 26.43 | $22.22 | 49500 |
| 2024-06-20 | 27.06 | $22.50 | 73800 |
| 2024-06-18 | 27.37 | $22.60 | 62200 |
| 2024-06-17 | 27.64 | $22.68 | 202800 |
| 2024-06-14 | 27.54 | $22.90 | 36100 |
| 2024-06-13 | 27.16 | $23.11 | 65500 |
| 2024-06-12 | 26.62 | $23.11 | 69100 |
| 2024-06-11 | 26.06 | $22.83 | 58500 |
| 2024-06-10 | 25.60 | $22.93 | 62500 |
| 2024-06-07 | 24.84 | $23.05 | 45100 |
| 2024-06-06 | 23.92 | $23.33 | 50000 |
| 2024-06-05 | 22.75 | $23.44 | 132000 |
| 2024-06-04 | 21.51 | $23.44 | 233100 |
| 2024-06-03 | 20.21 | $23.22 | 221700 |
| 2024-05-31 | 18.92 | $23.05 | 240800 |
| 2024-05-30 | 17.65 | $23.25 | 176900 |
| 2024-05-29 | 16.10 | $23.33 | 217100 |
| 2024-05-28 | 14.21 | $23.50 | 1.3M |
| 2024-05-24 | 12.16 | $19.93 | 13800 |
| 2024-05-23 | 11.75 | $19.73 | 45200 |
| 2024-05-22 | 11.32 | $20.34 | 20000 |
| 2024-05-21 | 11.83 | $20.33 | 24800 |
| 2024-05-20 | 12.36 | $20.32 | 17900 |
| 2024-05-17 | 12.91 | $20.57 | 24300 |
| 2024-05-16 | 13.49 | $20.44 | 31200 |
| 2024-05-15 | 14.08 | $20.80 | 27400 |
| 2024-05-14 | 14.40 | $20.45 | 29400 |
| 2024-05-13 | 14.84 | $20.61 | 35600 |
| 2024-05-10 | 15.30 | $20.16 | 93400 |
| 2024-05-09 | 15.73 | $19.99 | 175600 |
| 2024-05-08 | 16.12 | $19.19 | 78100 |
| 2024-05-07 | 15.62 | $19.73 | 20500 |
| 2024-05-06 | 16.17 | $19.89 | 24600 |
| 2024-05-03 | 16.96 | $19.84 | 16800 |
| 2024-05-02 | 17.71 | $19.50 | 12800 |
| 2024-05-01 | 18.23 | $19.20 | 27700 |
| 2024-04-30 | 18.06 | $19.26 | 29300 |
| 2024-04-29 | 17.63 | $19.21 | 15000 |
| 2024-04-26 | 16.90 | $19.05 | 26500 |
| 2024-04-25 | 16.10 | $19.02 | 40000 |
| 2024-04-24 | 15.26 | $19.36 | 9400 |
| 2024-04-23 | 14.91 | $19.48 | 23600 |
| 2024-04-22 | 14.55 | $19.21 | 8900 |
| 2024-04-19 | 13.89 | $19.39 | 39100 |
| 2024-04-18 | 13.21 | $19.16 | 21900 |
| 2024-04-17 | 12.48 | $19.25 | 34900 |
| 2024-04-16 | 11.94 | $19.16 | 54600 |
| 2024-04-15 | 11.23 | $19.16 | 70100 |
| 2024-04-12 | 10.74 | $19.47 | 15100 |
| 2024-04-11 | 10.52 | $19.44 | 23000 |
| 2024-04-10 | 9.99 | $19.57 | 32700 |
| 2024-04-09 | 9.48 | $19.68 | 16200 |
| 2024-04-08 | 9.24 | $19.69 | 6200 |
| 2024-04-05 | 9.11 | $19.74 | 11200 |
| 2024-04-04 | 9.00 | $19.84 | 31900 |
| 2024-04-03 | 9.03 | $19.86 | 18900 |
| 2024-04-02 | 8.84 | $19.80 | 28600 |
| 2024-04-01 | 8.64 | $19.90 | 118100 |
| 2024-03-28 | 8.42 | $19.32 | 171900 |
| 2024-03-27 | 8.20 | $20.09 | 13800 |
| 2024-03-26 | 8.53 | $20.07 | 28300 |
| 2024-03-25 | 8.92 | $20.10 | 22300 |
| 2024-03-22 | 9.30 | $20.24 | 31400 |
| 2024-03-21 | 9.41 | $20.46 | 70800 |
| 2024-03-20 | 9.25 | $20.48 | 26700 |
| 2024-03-19 | 9.70 | $20.47 | 22800 |
| 2024-03-18 | 10.18 | $20.39 | 21000 |
| 2024-03-15 | 10.54 | $20.39 | 20300 |
| 2024-03-14 | 10.89 | $20.35 | 18800 |
| 2024-03-13 | 11.25 | $20.43 | 24700 |
| 2024-03-12 | 11.78 | $20.24 | 19000 |
| 2024-03-11 | 11.81 | $20.10 | 16000 |
| 2024-03-08 | 11.97 | $20.52 | 23000 |
| 2024-03-07 | 12.54 | $20.59 | 22900 |
| 2024-03-06 | 13.12 | $20.57 | 31600 |
| 2024-03-05 | 13.77 | $20.57 | 27500 |
| 2024-03-04 | 14.37 | $20.45 | 27500 |
| 2024-03-01 | 15.11 | $20.69 | 36500 |
| 2024-02-29 | 15.74 | $20.73 | 80600 |
| 2024-02-28 | 16.40 | $20.35 | 17200 |
| 2024-02-27 | 16.90 | $20.42 | 11900 |
| 2024-02-26 | 17.75 | $20.20 | 29100 |
| 2024-02-23 | 18.65 | $20.00 | 35300 |
| 2024-02-22 | 19.33 | $19.61 | 24700 |
| 2024-02-21 | 19.72 | $19.52 | 21200 |
| 2024-02-20 | 19.86 | $19.32 | 80600 |
| 2024-02-16 | 20.00 | $19.80 | 69500 |
| 2024-02-15 | 20.64 | $20.94 | 20700 |
| 2024-02-14 | 20.96 | $20.70 | 19000 |
| 2024-02-13 | 21.79 | $20.30 | 25000 |
| 2024-02-12 | 22.80 | $20.80 | 27500 |
| 2024-02-09 | 22.96 | $20.67 | 26600 |
| 2024-02-08 | 23.21 | $20.59 | 32400 |
| 2024-02-07 | 23.55 | $20.50 | 28100 |
| 2024-02-06 | 24.26 | $20.18 | 19500 |
| 2024-02-05 | 25.25 | $19.86 | 19900 |
| 2024-02-02 | 26.29 | $20.78 | 18300 |
| 2024-02-01 | 25.74 | $21.12 | 41100 |
| 2024-01-31 | 24.75 | $20.86 | 94100 |
| 2024-01-30 | 23.80 | $20.91 | 67000 |
| 2024-01-29 | 22.97 | $20.67 | 37500 |
| 2024-01-26 | 22.28 | $20.27 | 47600 |
| 2024-01-25 | 21.72 | $20.24 | 30900 |
| 2024-01-24 | 21.66 | $19.87 | 12700 |
| 2024-01-23 | 22.06 | $19.89 | 21900 |
| 2024-01-22 | 22.49 | $19.99 | 74300 |
| 2024-01-19 | 22.70 | $19.91 | 19100 |
| 2024-01-18 | 23.19 | $19.57 | 36100 |
| 2024-01-17 | 23.38 | $19.88 | 49400 |
| 2024-01-16 | 22.98 | $20.25 | 41200 |
| 2024-01-12 | 22.30 | $20.13 | 17400 |
| 2024-01-11 | 21.73 | $19.92 | 21400 |
| 2024-01-10 | 21.42 | $19.87 | 19600 |
| 2024-01-09 | 20.83 | $19.78 | 22600 |
| 2024-01-08 | 20.22 | $19.73 | 28600 |
| 2024-01-05 | 19.82 | $19.52 | 29000 |
| 2024-01-04 | 19.68 | $19.41 | 23100 |
| 2024-01-03 | 19.76 | $19.25 | 37400 |
| 2024-01-02 | 19.61 | $19.45 | 29700 |
| 2023-12-29 | 19.53 | $19.45 | 75900 |
| 2023-12-28 | 19.45 | $19.27 | 32000 |
| 2023-12-27 | 19.64 | $19.52 | 27600 |
| 2023-12-26 | 19.75 | $19.30 | 60600 |
| 2023-12-22 | 19.68 | $19.46 | 19200 |
| 2023-12-21 | 19.83 | $19.47 | 28400 |
| 2023-12-20 | 20.04 | $19.42 | 64500 |
| 2023-12-19 | 20.28 | $19.15 | 72700 |
| 2023-12-18 | 20.81 | $19.13 | 84100 |
| 2023-12-15 | 21.37 | $19.27 | 19700 |
| 2023-12-14 | 21.43 | $19.43 | 76400 |
| 2023-12-13 | 21.39 | $19.21 | 60400 |
| 2023-12-12 | 21.76 | $19.10 | 32600 |
| 2023-12-11 | 21.72 | $19.11 | 30700 |
| 2023-12-08 | 21.60 | $19.26 | 96600 |
| 2023-12-07 | 21.11 | $19.10 | 18200 |
| 2023-12-06 | 20.60 | $19.12 | 29900 |
| 2023-12-05 | 19.97 | $19.22 | 53600 |
| 2023-12-04 | 19.11 | $19.34 | 45600 |
| 2023-12-01 | 18.18 | $19.54 | 55900 |
| 2023-11-30 | 17.21 | $19.39 | 110700 |
| 2023-11-29 | 16.52 | $18.88 | 30100 |
| 2023-11-28 | 16.25 | $18.86 | 71200 |
| 2023-11-27 | 15.90 | $18.75 | 39600 |
| 2023-11-24 | 15.62 | $18.48 | 5100 |
| 2023-11-22 | 15.66 | $18.38 | 37000 |
| 2023-11-21 | 15.84 | $18.48 | 21900 |
| 2023-11-20 | 16.03 | $18.42 | 21400 |
| 2023-11-17 | 16.23 | $18.60 | 81600 |
| 2023-11-16 | 16.44 | $18.43 | 41400 |
| 2023-11-15 | 16.75 | $18.35 | 43000 |
| 2023-11-14 | 17.07 | $18.54 | 80400 |
| 2023-11-13 | 17.41 | $17.94 | 34700 |
| 2023-11-10 | 18.22 | $17.75 | 4100 |
| 2023-11-09 | 18.73 | $17.42 | 16000 |
| 2023-11-08 | 19.22 | $17.74 | 8500 |
| 2023-11-07 | 20.02 | $17.59 | 14300 |
| 2023-11-06 | 20.86 | $17.90 | 25300 |
| 2023-11-03 | 21.60 | $18.38 | 34500 |
| 2023-11-02 | 22.38 | $17.94 | 26200 |
| 2023-11-01 | 23.52 | $17.15 | 27300 |
| 2023-10-31 | 23.82 | $16.50 | 33500 |
| 2023-10-30 | 23.30 | $16.40 | 34800 |
| 2023-10-27 | 22.53 | $16.00 | 25800 |
| 2023-10-26 | 21.71 | $16.30 | 17000 |
| 2023-10-25 | 21.21 | $16.89 | 9200 |
| 2023-10-24 | 21.17 | $17.26 | 15400 |
| 2023-10-23 | 21.14 | $16.21 | 40500 |
| 2023-10-20 | 19.48 | $16.36 | 23800 |
| 2023-10-19 | 17.73 | $16.77 | 16600 |
| 2023-10-18 | 16.23 | $17.31 | 31000 |
| 2023-10-17 | 15.54 | $17.35 | 21900 |
| 2023-10-16 | 14.82 | $17.56 | 52300 |
| 2023-10-13 | 14.18 | $17.41 | 16100 |
| 2023-10-12 | 13.51 | $17.60 | 35800 |
| 2023-10-11 | 12.82 | $16.86 | 103200 |
| 2023-10-10 | 12.09 | $17.76 | 20300 |
| 2023-10-09 | 12.32 | $17.81 | 7800 |
| 2023-10-06 | 12.56 | $17.60 | 60100 |
| 2023-10-05 | 12.88 | $17.70 | 58700 |
| 2023-10-04 | 13.34 | $17.80 | 40800 |
| 2023-10-03 | 13.95 | $17.80 | 94600 |
| 2023-10-02 | 14.59 | $18.09 | 5900 |
| 2023-09-29 | 14.94 | $18.15 | 111200 |
| 2023-09-28 | 15.16 | $18.16 | 20700 |
| 2023-09-27 | 15.76 | $17.65 | 40300 |
| 2023-09-26 | 16.18 | $17.66 | 29400 |
| 2023-09-25 | 16.62 | $18.04 | 27200 |
| 2023-09-22 | 17.38 | $18.16 | 10500 |
| 2023-09-21 | 17.80 | $18.27 | 21000 |
| 2023-09-20 | 18.06 | $18.50 | 33700 |
| 2023-09-19 | 17.79 | $18.63 | 14000 |
| 2023-09-18 | 17.71 | $18.69 | 6600 |
| 2023-09-15 | 17.62 | $18.64 | 13900 |
| 2023-09-14 | 17.59 | $18.40 | 8100 |
| 2023-09-13 | 17.76 | $18.32 | 16000 |
| 2023-09-12 | 18.12 | $18.22 | 42200 |
| 2023-09-11 | 18.50 | $18.29 | 14600 |
| 2023-09-08 | 18.72 | $18.30 | 10100 |
| 2023-09-07 | 18.90 | $18.30 | 186600 |
| 2023-09-06 | 19.09 | $18.34 | 61300 |
| 2023-09-05 | 19.28 | $18.45 | 68100 |
| 2023-09-01 | 19.15 | $18.90 | 39200 |
| 2023-08-31 | 18.31 | $19.07 | 263500 |
| 2023-08-30 | 17.43 | $18.57 | 80100 |
| 2023-08-29 | 17.23 | $18.96 | 23000 |
| 2023-08-28 | 17.01 | $18.70 | 112000 |
| 2023-08-25 | 17.10 | $18.75 | 35500 |
| 2023-08-24 | 17.19 | $18.58 | 16000 |
| 2023-08-23 | 17.34 | $18.35 | 43600 |
| 2023-08-22 | 17.85 | $17.81 | 39100 |
| 2023-08-21 | 18.39 | $18.45 | 18300 |
| 2023-08-18 | 18.46 | $18.17 | 12000 |
| 2023-08-17 | 18.63 | $18.17 | 23300 |
| 2023-08-16 | 18.97 | $18.26 | 29800 |
| 2023-08-15 | 19.15 | $18.37 | 10400 |
| 2023-08-14 | 19.13 | $18.52 | 15600 |
| 2023-08-11 | 19.12 | $18.54 | 37200 |
| 2023-08-10 | 19.13 | $18.43 | 63800 |
| 2023-08-09 | 18.75 | $18.57 | 17200 |
| 2023-08-08 | 17.95 | $18.79 | 75800 |
| 2023-08-07 | 17.12 | $17.83 | 74100 |
| 2023-08-04 | 16.92 | $17.60 | 193800 |
| 2023-08-03 | 16.76 | $16.16 | 17300 |
| 2023-08-02 | 16.58 | $16.18 | 25700 |
| 2023-08-01 | 16.39 | $16.18 | 20600 |
| 2023-07-31 | 16.29 | $16.39 | 46300 |
| 2023-07-28 | 16.19 | $15.86 | 55400 |
| 2023-07-27 | 15.83 | $16.33 | 25700 |
| 2023-07-26 | 15.99 | $16.43 | 27900 |
| 2023-07-25 | 15.92 | $16.39 | 19300 |
| 2023-07-24 | 15.67 | $16.44 | 12500 |
| 2023-07-21 | 15.56 | $16.44 | 28400 |
| 2023-07-20 | 15.39 | $16.43 | 43600 |
| 2023-07-19 | 15.00 | $16.39 | 24000 |
| 2023-07-18 | 14.71 | $16.36 | 47000 |
| 2023-07-17 | 14.40 | $16.54 | 22100 |
| 2023-07-14 | 14.08 | $16.80 | 32300 |
| 2023-07-13 | 14.21 | $17.11 | 154700 |
| 2023-07-12 | 14.61 | $16.96 | 39900 |
| 2023-07-11 | 14.81 | $16.85 | 13000 |
| 2023-07-10 | 14.96 | $16.71 | 44100 |
| 2023-07-07 | 15.43 | $16.61 | 36100 |
| 2023-07-06 | 15.86 | $16.54 | 31800 |
| 2023-07-05 | 16.17 | $16.65 | 75200 |
| 2023-07-03 | 16.94 | $16.76 | 13500 |
| 2023-06-30 | 17.66 | $16.75 | 121300 |
| 2023-06-29 | 18.42 | $16.62 | 21400 |
| 2023-06-28 | 19.12 | $16.58 | 38600 |
| 2023-06-27 | 19.81 | $16.11 | 229500 |
| 2023-06-26 | 20.07 | $15.88 | 45700 |
| 2023-06-23 | 20.25 | $15.60 | 36900 |
| 2023-06-22 | 19.99 | $15.33 | 51400 |
| 2023-06-21 | 19.42 | $15.39 | 33800 |
| 2023-06-20 | 18.78 | $15.13 | 46000 |
| 2023-06-16 | 18.21 | $15.61 | 100400 |
| 2023-06-15 | 18.06 | $16.09 | 146400 |
| 2023-06-14 | 18.23 | $16.13 | 108300 |
| 2023-06-13 | 18.42 | $16.24 | 24100 |
| 2023-06-12 | 18.82 | $16.37 | 43300 |
| 2023-06-09 | 19.24 | $16.62 | 21100 |
| 2023-06-08 | 19.99 | $16.74 | 16400 |
| 2023-06-07 | 20.94 | $16.90 | 14700 |
| 2023-06-06 | 21.95 | $17.06 | 73200 |
| 2023-06-05 | 22.91 | $17.32 | 44400 |
| 2023-06-02 | 23.82 | $17.44 | 75200 |
| 2023-06-01 | 24.78 | $16.91 | 44400 |
| 2023-05-31 | 26.02 | $16.31 | 134000 |
| 2023-05-30 | 26.59 | $16.08 | 74000 |
| 2023-05-26 | 27.10 | $16.26 | 36600 |
| 2023-05-25 | 27.66 | $16.08 | 117700 |
| 2023-05-24 | 28.21 | $16.22 | 47700 |
| 2023-05-23 | 28.75 | $16.25 | 49100 |
| 2023-05-22 | 29.33 | $16.12 | 46000 |
| 2023-05-19 | 30.08 | $16.36 | 95600 |
| 2023-05-18 | 30.83 | $15.44 | 212700 |
| 2023-05-17 | 30.83 | $14.85 | 50400 |
| 2023-05-16 | 30.20 | $13.70 | 71400 |
| 2023-05-15 | 28.37 | $14.13 | 122400 |
| 2023-05-12 | 26.49 | $14.24 | 40100 |
| 2023-05-11 | 24.62 | $14.54 | 29900 |
| 2023-05-10 | 22.84 | $14.96 | 34600 |
| 2023-05-09 | 20.96 | $14.23 | 47600 |
| 2023-05-08 | 18.99 | $14.95 | 50200 |
| 2023-05-05 | 17.25 | $15.00 | 202600 |
| 2023-05-04 | 15.43 | $15.11 | 64900 |
| 2023-05-03 | 13.85 | $15.41 | 33400 |
| 2023-05-02 | 12.87 | $16.29 | 25500 |
| 2023-05-01 | 12.49 | $16.50 | 26600 |
| 2023-04-28 | 12.23 | $16.79 | 85000 |
| 2023-04-27 | 12.12 | $16.83 | 20900 |
| 2023-04-26 | 12.09 | $16.62 | 32500 |
| 2023-04-25 | 11.91 | $16.57 | 50600 |
| 2023-04-24 | 11.73 | $16.74 | 55100 |
| 2023-04-21 | 11.69 | $16.81 | 29600 |
| 2023-04-20 | 11.64 | $16.60 | 23800 |
| 2023-04-19 | 11.59 | $17.03 | 38400 |
| 2023-04-18 | 11.70 | $16.86 | 21500 |
| 2023-04-17 | 11.81 | $16.76 | 28000 |
| 2023-04-14 | 12.05 | $16.75 | 16400 |
| 2023-04-13 | 12.30 | $16.88 | 36500 |
| 2023-04-12 | 12.42 | $16.42 | 52900 |
| 2023-04-11 | 12.55 | $16.93 | 49700 |
| 2023-04-10 | 13.01 | $16.85 | 45100 |
| 2023-04-06 | 13.34 | $16.98 | 122000 |
| 2023-04-05 | 13.79 | $17.27 | 56900 |
| 2023-04-04 | 14.27 | $18.00 | 61300 |
| 2023-04-03 | 14.73 | $18.74 | 110200 |
| 2023-03-31 | 14.49 | $19.21 | 227700 |
| 2023-03-30 | 14.41 | $18.61 | 45200 |
| 2023-03-29 | 14.54 | $18.70 | 143400 |
| 2023-03-28 | 14.72 | $17.93 | 43500 |
| 2023-03-27 | 15.48 | $17.54 | 45100 |
| 2023-03-24 | 16.11 | $16.61 | 58600 |
| 2023-03-23 | 16.06 | $17.05 | 27100 |
| 2023-03-22 | 16.42 | $17.00 | 32600 |
| 2023-03-21 | 16.49 | $16.61 | 29600 |
| 2023-03-20 | 16.33 | $16.40 | 35900 |
| 2023-03-17 | 16.17 | $16.88 | 31600 |
| 2023-03-16 | 16.33 | $17.94 | 41500 |
| 2023-03-15 | 16.03 | $16.39 | 58000 |
| 2023-03-14 | 14.58 | $16.99 | 20300 |
| 2023-03-13 | 13.36 | $16.50 | 68900 |
| 2023-03-10 | 12.08 | $17.87 | 46700 |
| 2023-03-09 | 11.92 | $18.15 | 57000 |
| 2023-03-08 | 12.11 | $18.31 | 23400 |
| 2023-03-07 | 12.41 | $18.18 | 25600 |
| 2023-03-06 | 12.70 | $18.36 | 25100 |
| 2023-03-03 | 13.26 | $18.20 | 30100 |
| 2023-03-02 | 13.69 | $18.00 | 22800 |
| 2023-03-01 | 14.02 | $18.00 | 17800 |
| 2023-02-28 | 14.19 | $18.11 | 63700 |
| 2023-02-27 | 14.37 | $17.92 | 27400 |
| 2023-02-24 | 14.78 | $18.48 | 25900 |
| 2023-02-23 | 15.50 | $18.51 | 32800 |
| 2023-02-22 | 16.26 | $17.89 | 30600 |
| 2023-02-21 | 16.53 | $17.65 | 48600 |
| 2023-02-17 | 16.82 | $18.35 | 63100 |
| 2023-02-16 | 17.59 | $18.12 | 24800 |
| 2023-02-15 | 18.18 | $18.35 | 21200 |
| 2023-02-14 | 19.05 | $18.29 | 37400 |
| 2023-02-13 | 19.86 | $18.10 | 74000 |
| 2023-02-10 | 20.76 | $18.19 | 58100 |
| 2023-02-09 | 21.67 | $18.32 | 33300 |
| 2023-02-08 | 22.67 | $18.81 | 52500 |
| 2023-02-07 | 23.52 | $18.87 | 88200 |
| 2023-02-06 | 24.42 | $18.78 | 51000 |
| 2023-02-03 | 25.07 | $19.60 | 53700 |
| 2023-02-02 | 25.00 | $20.09 | 61600 |
| 2023-02-01 | 24.71 | $19.76 | 33300 |
| 2023-01-31 | 24.65 | $19.78 | 74800 |
| 2023-01-30 | 24.61 | $18.91 | 40000 |
| 2023-01-27 | 25.12 | $18.27 | 40800 |
| 2023-01-26 | 25.93 | $18.39 | 118800 |
| 2023-01-25 | 26.84 | $18.42 | 93900 |
| 2023-01-24 | 27.83 | $18.53 | 88900 |
| 2023-01-23 | 28.65 | $18.65 | 115300 |
| 2023-01-20 | 29.30 | $18.78 | 70000 |
| 2023-01-19 | 29.80 | $19.56 | 81000 |
| 2023-01-18 | 29.67 | $19.69 | 166700 |
| 2023-01-17 | 29.54 | $19.10 | 54000 |
| 2023-01-13 | 30.06 | $18.44 | 92100 |
| 2023-01-12 | 31.14 | $18.28 | 147300 |
| 2023-01-11 | 32.27 | $18.58 | 198300 |
| 2023-01-10 | 33.10 | $19.12 | 62100 |
| 2023-01-09 | 33.64 | $18.89 | 58300 |
| 2023-01-06 | 34.32 | $18.37 | 65000 |
| 2023-01-05 | 35.44 | $17.49 | 90000 |
| 2023-01-04 | 37.20 | $17.24 | 68400 |
| 2023-01-03 | 39.06 | $16.74 | 70100 |
| 2022-12-30 | 39.66 | $15.97 | 77800 |
| 2022-12-29 | 39.50 | $15.85 | 92100 |
| 2022-12-28 | 38.76 | $15.65 | 66200 |
| 2022-12-27 | 38.01 | $16.00 | 60700 |
| 2022-12-23 | 37.28 | $15.84 | 100500 |
| 2022-12-22 | 36.28 | $15.74 | 102800 |
| 2022-12-21 | 35.27 | $16.10 | 60100 |
| 2022-12-20 | 34.54 | $16.06 | 67100 |
| 2022-12-19 | 33.76 | $16.37 | 62200 |
| 2022-12-16 | 33.12 | $16.96 | 70900 |
| 2022-12-15 | 32.55 | $16.68 | 128300 |
| 2022-12-14 | 32.01 | $16.93 | 104400 |
| 2022-12-13 | 31.59 | $16.75 | 69500 |
| 2022-12-12 | 30.83 | $16.31 | 84200 |
| 2022-12-09 | 29.84 | $16.63 | 139400 |
| 2022-12-08 | 28.94 | $17.08 | 52500 |
| 2022-12-07 | 28.43 | $17.60 | 47800 |
| 2022-12-06 | 28.18 | $17.66 | 71000 |
| 2022-12-05 | 27.97 | $17.88 | 75500 |
| 2022-12-02 | 27.99 | $18.46 | 80800 |
| 2022-12-01 | 28.41 | $18.54 | 87500 |
| 2022-11-30 | 28.81 | $18.19 | 79400 |
| 2022-11-29 | 28.58 | $17.87 | 99500 |
| 2022-11-28 | 28.15 | $18.25 | 81400 |
| 2022-11-25 | 28.05 | $18.70 | 22000 |
| 2022-11-23 | 28.02 | $18.66 | 45200 |
| 2022-11-22 | 28.21 | $18.50 | 41400 |
| 2022-11-21 | 28.41 | $18.78 | 43800 |
| 2022-11-18 | 28.80 | $18.90 | 13500 |
| 2022-11-17 | 29.42 | $19.10 | 48500 |
| 2022-11-16 | 30.19 | $19.29 | 23200 |
| 2022-11-15 | 31.16 | $19.49 | 26200 |
| 2022-11-14 | 32.46 | $19.53 | 19400 |
| 2022-11-11 | 33.82 | $19.81 | 31900 |
| 2022-11-10 | 35.25 | $19.60 | 45400 |
| 2022-11-09 | 36.30 | $18.43 | 19300 |
| 2022-11-08 | 35.86 | $18.58 | 30800 |
| 2022-11-07 | 35.51 | $18.42 | 31500 |
| 2022-11-04 | 34.76 | $18.52 | 46000 |
| 2022-11-03 | 34.01 | $19.08 | 23500 |
| 2022-11-02 | 33.47 | $18.97 | 13700 |
| 2022-11-01 | 33.08 | $19.27 | 67200 |
| 2022-10-31 | 32.68 | $19.46 | 16100 |
| 2022-10-28 | 33.24 | $19.56 | 14400 |
| 2022-10-27 | 33.76 | $19.46 | 20400 |
| 2022-10-26 | 34.46 | $19.47 | 31900 |
| 2022-10-25 | 34.83 | $19.08 | 43400 |
| 2022-10-24 | 34.82 | $18.93 | 20000 |
| 2022-10-21 | 33.88 | $18.85 | 19500 |
| 2022-10-20 | 32.90 | $18.88 | 28600 |
| 2022-10-19 | 31.90 | $19.12 | 45200 |
| 2022-10-18 | 31.06 | $19.18 | 45900 |
| 2022-10-17 | 30.17 | $19.00 | 13500 |
| 2022-10-14 | 29.24 | $18.88 | 20500 |
| 2022-10-13 | 28.25 | $19.06 | 30700 |
| 2022-10-12 | 27.14 | $19.16 | 40300 |
| 2022-10-11 | 26.31 | $19.56 | 19600 |
| 2022-10-10 | 25.71 | $19.83 | 17800 |
| 2022-10-07 | 25.32 | $20.10 | 37500 |
| 2022-10-06 | 25.12 | $20.41 | 32500 |
| 2022-10-05 | 25.20 | $20.48 | 38900 |
| 2022-10-04 | 25.29 | $20.51 | 27700 |
| 2022-10-03 | 25.64 | $20.65 | 43400 |
| 2022-09-30 | 25.71 | $20.74 | 163200 |
| 2022-09-29 | 25.79 | $20.55 | 24000 |
| 2022-09-28 | 26.06 | $20.82 | 39500 |
| 2022-09-27 | 26.37 | $20.61 | 41400 |
| 2022-09-26 | 26.14 | $19.84 | 24100 |
| 2022-09-23 | 25.14 | $20.11 | 50400 |
| 2022-09-22 | 24.10 | $20.04 | 54500 |
| 2022-09-21 | 23.11 | $20.71 | 39900 |
| 2022-09-20 | 22.66 | $20.82 | 26500 |
| 2022-09-19 | 22.24 | $20.99 | 35500 |
| 2022-09-16 | 21.80 | $21.15 | 67500 |
| 2022-09-15 | 21.55 | $21.36 | 35600 |
| 2022-09-14 | 21.72 | $21.65 | 17600 |
| 2022-09-13 | 22.23 | $21.70 | 25200 |
| 2022-09-12 | 22.47 | $21.88 | 30900 |
| 2022-09-09 | 22.97 | $21.57 | 24700 |
| 2022-09-08 | 22.85 | $21.42 | 43500 |
| 2022-09-07 | 22.74 | $21.63 | 37700 |
| 2022-09-06 | 22.86 | $21.63 | 21600 |
| 2022-09-02 | 22.95 | $21.78 | 18200 |
| 2022-09-01 | 23.21 | $21.64 | 23400 |
| 2022-08-31 | 23.04 | $21.65 | 47500 |
| 2022-08-30 | 23.06 | $21.80 | 26700 |
| 2022-08-29 | 22.92 | $22.10 | 30700 |
| 2022-08-26 | 23.07 | $22.02 | 23100 |
| 2022-08-25 | 23.34 | $22.25 | 31200 |
| 2022-08-24 | 23.61 | $21.93 | 31300 |
| 2022-08-23 | 23.76 | $21.94 | 79000 |
| 2022-08-22 | 23.91 | $22.22 | 26400 |
| 2022-08-19 | 25.06 | $22.61 | 27900 |
| 2022-08-18 | 26.02 | $22.80 | 32600 |
| 2022-08-17 | 26.88 | $22.63 | 39700 |
| 2022-08-16 | 27.74 | $23.19 | 15000 |
| 2022-08-15 | 28.05 | $23.21 | 24200 |
| 2022-08-12 | 28.08 | $23.20 | 33300 |
| 2022-08-11 | 28.17 | $23.14 | 27300 |
| 2022-08-10 | 28.32 | $23.26 | 50800 |
| 2022-08-09 | 28.24 | $23.26 | 36100 |
| 2022-08-08 | 28.20 | $23.69 | 31400 |
| 2022-08-05 | 27.27 | $23.79 | 38300 |
| 2022-08-04 | 26.04 | $24.16 | 60000 |
| 2022-08-03 | 24.75 | $24.17 | 51700 |
| 2022-08-02 | 23.03 | $23.91 | 106100 |
| 2022-08-01 | 21.23 | $23.60 | 50900 |
| 2022-07-29 | 19.77 | $23.27 | 58600 |
| 2022-07-28 | 18.40 | $22.56 | 61400 |
| 2022-07-27 | 17.64 | $22.31 | 30200 |
| 2022-07-26 | 16.95 | $22.10 | 44100 |
| 2022-07-25 | 16.55 | $21.92 | 24100 |
| 2022-07-22 | 16.33 | $21.76 | 27100 |
| 2022-07-21 | 16.21 | $21.62 | 34700 |
| 2022-07-20 | 16.43 | $21.50 | 31800 |
| 2022-07-19 | 16.69 | $21.39 | 45100 |
| 2022-07-18 | 17.20 | $21.19 | 20300 |
| 2022-07-15 | 17.79 | $21.31 | 22800 |
| 2022-07-14 | 18.46 | $21.13 | 15600 |
| 2022-07-13 | 19.41 | $21.12 | 25100 |
| 2022-07-12 | 20.40 | $21.14 | 34200 |
| 2022-07-11 | 21.36 | $21.15 | 23000 |
| 2022-07-08 | 22.22 | $21.13 | 39500 |
| 2022-07-07 | 23.10 | $20.80 | 30400 |
| 2022-07-06 | 23.75 | $20.70 | 18800 |
| 2022-07-05 | 24.34 | $20.76 | 23300 |
| 2022-07-01 | 24.88 | $20.79 | 27100 |
| 2022-06-30 | 25.45 | $20.50 | 21500 |
| 2022-06-29 | 25.73 | $20.42 | 30300 |
| 2022-06-28 | 25.81 | $20.39 | 11100 |
| 2022-06-27 | 25.98 | $20.30 | 42400 |
| 2022-06-24 | 26.04 | $20.32 | 72200 |
| 2022-06-23 | 26.19 | $20.33 | 28800 |
| 2022-06-22 | 26.34 | $20.29 | 111600 |
| 2022-06-21 | 26.00 | $19.84 | 82000 |
| 2022-06-17 | 25.49 | $19.82 | 51200 |
| 2022-06-16 | 24.49 | $19.63 | 67400 |
| 2022-06-15 | 23.45 | $20.40 | 120600 |
| 2022-06-14 | 22.60 | $19.95 | 97400 |
| 2022-06-13 | 21.49 | $19.91 | 108400 |
| 2022-06-10 | 20.36 | $20.83 | 433600 |
| 2022-06-09 | 19.76 | $22.20 | 53800 |
| 2022-06-08 | 20.29 | $22.43 | 37900 |
| 2022-06-07 | 21.08 | $22.40 | 17700 |
| 2022-06-06 | 21.83 | $22.00 | 62200 |
| 2022-06-03 | 22.46 | $22.11 | 62800 |
| 2022-06-02 | 23.27 | $22.58 | 44700 |
| 2022-06-01 | 24.37 | $22.63 | 33400 |
| 2022-05-31 | 25.41 | $22.75 | 134800 |
| 2022-05-27 | 26.50 | $23.22 | 64800 |
| 2022-05-26 | 27.11 | $23.35 | 45900 |
| 2022-05-25 | 27.49 | $22.97 | 49900 |
| 2022-05-24 | 28.28 | $22.65 | 36900 |
| 2022-05-23 | 29.56 | $22.19 | 37400 |
| 2022-05-20 | 30.99 | $22.08 | 21200 |
| 2022-05-19 | 32.22 | $21.88 | 23300 |
| 2022-05-18 | 33.37 | $21.52 | 32100 |
| 2022-05-17 | 34.16 | $21.67 | 47200 |
| 2022-05-16 | 35.12 | $22.15 | 45900 |
| 2022-05-13 | 36.47 | $22.34 | 22100 |
| 2022-05-12 | 38.16 | $22.13 | 112200 |
| 2022-05-11 | 39.48 | $21.74 | 46600 |
| 2022-05-10 | 40.30 | $21.56 | 41000 |
| 2022-05-09 | 40.99 | $21.45 | 67900 |
| 2022-05-06 | 41.52 | $21.45 | 152200 |
| 2022-05-05 | 42.08 | $21.33 | 34800 |
| 2022-05-04 | 42.48 | $21.61 | 174100 |
| 2022-05-03 | 42.90 | $21.05 | 55400 |
| 2022-05-02 | 42.00 | $21.02 | 49000 |
| 2022-04-29 | 41.04 | $21.67 | 98500 |
| 2022-04-28 | 40.32 | $21.59 | 122000 |
| 2022-04-27 | 39.23 | $21.48 | 118900 |
| 2022-04-26 | 38.15 | $21.86 | 97900 |
| 2022-04-25 | 37.22 | $22.63 | 45700 |
| 2022-04-22 | 36.70 | $22.55 | 63400 |
| 2022-04-21 | 36.15 | $22.69 | 41700 |
| 2022-04-20 | 35.81 | $23.10 | 31400 |
| 2022-04-19 | 35.76 | $23.05 | 29300 |
| 2022-04-18 | 35.13 | $23.00 | 42300 |
| 2022-04-14 | 34.48 | $23.05 | 45200 |
| 2022-04-13 | 33.33 | $22.80 | 29400 |
| 2022-04-12 | 32.24 | $23.08 | 24300 |
| 2022-04-11 | 31.24 | $23.30 | 39300 |
| 2022-04-08 | 30.40 | $23.78 | 46100 |
| 2022-04-07 | 29.83 | $23.95 | 41300 |
| 2022-04-06 | 29.42 | $23.85 | 43900 |
| 2022-04-05 | 28.98 | $24.14 | 53800 |
| 2022-04-04 | 28.73 | $24.85 | 18800 |
| 2022-04-01 | 29.45 | $24.94 | 14000 |
| 2022-03-31 | 30.33 | $25.02 | 36000 |
| 2022-03-30 | 31.46 | $25.31 | 20000 |
| 2022-03-29 | 33.06 | $25.34 | 27800 |
| 2022-03-28 | 34.46 | $24.99 | 27000 |
| 2022-03-25 | 35.43 | $24.71 | 31400 |
| 2022-03-24 | 36.44 | $25.02 | 15400 |
| 2022-03-23 | 37.84 | $24.91 | 29900 |
| 2022-03-22 | 39.10 | $24.81 | 23600 |
| 2022-03-21 | 40.30 | $25.00 | 24400 |
| 2022-03-18 | 41.68 | $25.11 | 21500 |
| 2022-03-17 | 43.13 | $24.85 | 33700 |
| 2022-03-16 | 44.33 | $24.42 | 36300 |
| 2022-03-15 | 44.65 | $24.16 | 27300 |
| 2022-03-14 | 44.28 | $23.99 | 81300 |
| 2022-03-11 | 43.90 | $24.45 | 22400 |
| 2022-03-10 | 43.97 | $24.38 | 22600 |
| 2022-03-09 | 43.75 | $24.45 | 34600 |
| 2022-03-08 | 43.65 | $24.37 | 49100 |
| 2022-03-07 | 43.12 | $24.35 | 37600 |
| 2022-03-04 | 42.59 | $24.60 | 15500 |
| 2022-03-03 | 42.30 | $24.78 | 24200 |
| 2022-03-02 | 42.16 | $24.76 | 39000 |
| 2022-03-01 | 41.54 | $24.69 | 30900 |
| 2022-02-28 | 40.86 | $24.58 | 74000 |
| 2022-02-25 | 40.14 | $24.83 | 41300 |
| 2022-02-24 | 39.40 | $24.82 | 73200 |
| 2022-02-23 | 38.62 | $24.69 | 36000 |
| 2022-02-22 | 38.08 | $24.69 | 41000 |
| 2022-02-18 | 37.51 | $24.99 | 41500 |
| 2022-02-17 | 37.08 | $24.75 | 39500 |
| 2022-02-16 | 36.63 | $24.78 | 51100 |
| 2022-02-15 | 35.78 | $24.36 | 52200 |
| 2022-02-14 | 34.22 | $24.15 | 71900 |
| 2022-02-11 | 32.58 | $24.54 | 87100 |
| 2022-02-10 | 31.04 | $25.30 | 63100 |
| 2022-02-09 | 30.20 | $25.35 | 26200 |
| 2022-02-08 | 29.36 | $25.30 | 61100 |
| 2022-02-07 | 28.48 | $25.44 | 26300 |
| 2022-02-04 | 27.62 | $25.31 | 72900 |
| 2022-02-03 | 26.49 | $25.45 | 55800 |
| 2022-02-02 | 25.34 | $25.46 | 33400 |
| 2022-02-01 | 24.33 | $25.82 | 42900 |
| 2022-01-31 | 22.84 | $25.67 | 63400 |
| 2022-01-28 | 20.72 | $25.32 | 88300 |
| 2022-01-27 | 18.49 | $25.55 | 48800 |
| 2022-01-26 | 16.46 | $26.20 | 26300 |
| 2022-01-25 | 15.05 | $26.67 | 15600 |
| 2022-01-24 | 14.37 | $26.68 | 26500 |
| 2022-01-21 | 13.65 | $26.79 | 26000 |
| 2022-01-20 | 13.34 | $26.83 | 39300 |
| 2022-01-19 | 13.17 | $26.68 | 27700 |
| 2022-01-18 | 12.98 | $26.57 | 22500 |
| 2022-01-14 | 12.40 | $26.85 | 13100 |
| 2022-01-13 | 12.39 | $27.09 | 14700 |
| 2022-01-12 | 12.71 | $26.96 | 18400 |
| 2022-01-11 | 13.01 | $26.93 | 17700 |
| 2022-01-10 | 13.33 | $26.76 | 17300 |
| 2022-01-07 | 13.11 | $26.98 | 7400 |
| 2022-01-06 | 12.98 | $27.00 | 26400 |
| 2022-01-05 | 12.85 | $26.78 | 50500 |
| 2022-01-04 | 13.10 | $26.90 | 14000 |
| 2022-01-03 | 13.47 | $27.03 | 62000 |
| 2021-12-31 | 13.73 | $27.10 | 33500 |
| 2021-12-30 | 14.00 | $27.07 | 22800 |
| 2021-12-29 | 14.51 | $26.96 | 17500 |
| 2021-12-28 | 15.14 | $26.83 | 14500 |
| 2021-12-27 | 15.82 | $26.77 | 14400 |
| 2021-12-23 | 16.32 | $26.73 | 10800 |
| 2021-12-22 | 16.85 | $26.74 | 18400 |
| 2021-12-21 | 17.30 | $26.58 | 23800 |
| 2021-12-20 | 17.53 | $26.54 | 14600 |
| 2021-12-17 | 17.77 | $26.65 | 10900 |
| 2021-12-16 | 18.26 | $26.66 | 28100 |
| 2021-12-15 | 18.78 | $26.47 | 43800 |
| 2021-12-14 | 18.66 | $26.52 | 24900 |
| 2021-12-13 | 18.70 | $26.66 | 16200 |
| 2021-12-10 | 18.75 | $26.59 | 16600 |
| 2021-12-09 | 18.99 | $26.58 | 29500 |
| 2021-12-08 | 19.25 | $26.65 | 16200 |
| 2021-12-07 | 19.38 | $26.72 | 86400 |
| 2021-12-06 | 19.59 | $26.89 | 19600 |
| 2021-12-03 | 20.42 | $26.94 | 15500 |
| 2021-12-02 | 21.28 | $26.92 | 22400 |
| 2021-12-01 | 22.12 | $26.79 | 45500 |
| 2021-11-30 | 22.87 | $26.61 | 104600 |
| 2021-11-29 | 22.68 | $26.40 | 36700 |
| 2021-11-26 | 22.31 | $26.61 | 11000 |
| 2021-11-24 | 22.31 | $26.85 | 37900 |
| 2021-11-23 | 22.92 | $26.86 | 39400 |
| 2021-11-22 | 23.39 | $26.83 | 13400 |
| 2021-11-19 | 24.29 | $26.84 | 49300 |
| 2021-11-18 | 25.13 | $26.67 | 35500 |
| 2021-11-17 | 25.61 | $26.63 | 16500 |
| 2021-11-16 | 26.02 | $26.66 | 31900 |
| 2021-11-15 | 26.56 | $26.64 | 37000 |
| 2021-11-12 | 27.13 | $26.85 | 21300 |
| 2021-11-11 | 28.54 | $26.85 | 11900 |
| 2021-11-10 | 30.03 | $27.08 | 20100 |
| 2021-11-09 | 31.38 | $27.22 | 11100 |
| 2021-11-08 | 31.94 | $27.29 | 26000 |
| 2021-11-05 | 32.25 | $27.47 | 27600 |
| 2021-11-04 | 32.36 | $27.45 | 32600 |
| 2021-11-03 | 32.55 | $27.40 | 20000 |
| 2021-11-02 | 32.43 | $27.31 | 27600 |
| 2021-11-01 | 32.30 | $27.44 | 17900 |
| 2021-10-29 | 32.35 | $27.46 | 88100 |
| 2021-10-28 | 32.41 | $27.27 | 18800 |
| 2021-10-27 | 32.87 | $27.22 | 24700 |
| 2021-10-26 | 33.54 | $27.12 | 67300 |
| 2021-10-25 | 34.30 | $27.15 | 33300 |
| 2021-10-22 | 35.23 | $26.90 | 15100 |
| 2021-10-21 | 36.40 | $27.00 | 35500 |
| 2021-10-20 | 37.64 | $27.04 | 37200 |
| 2021-10-19 | 38.98 | $26.80 | 68800 |
| 2021-10-18 | 40.39 | $27.00 | 40200 |
| 2021-10-15 | 41.60 | $26.97 | 32200 |
| 2021-10-14 | 42.66 | $27.05 | 36600 |
| 2021-10-13 | 43.57 | $26.94 | 53500 |
| 2021-10-12 | 44.75 | $26.87 | 19300 |
| 2021-10-11 | 46.15 | $26.68 | 11400 |
| 2021-10-08 | 48.02 | $26.53 | 55900 |
| 2021-10-07 | 49.99 | $26.61 | 39600 |
| 2021-10-06 | 51.98 | $26.79 | 54600 |
| 2021-10-05 | 54.12 | $26.73 | 27700 |
| 2021-10-04 | 56.21 | $26.70 | 32600 |
| 2021-10-01 | 58.40 | $27.05 | 34300 |
| 2021-09-30 | 59.89 | $27.10 | 626000 |
| 2021-09-29 | 61.46 | $27.33 | 92200 |
| 2021-09-28 | 62.75 | $27.12 | 123700 |
| 2021-09-27 | 64.11 | $27.45 | 82500 |
| 2021-09-24 | 64.77 | $27.44 | 89600 |
| 2021-09-23 | 65.41 | $27.69 | 125900 |
| 2021-09-22 | 65.68 | $27.77 | 127500 |
| 2021-09-21 | 65.96 | $27.65 | 157900 |
| 2021-09-20 | 66.28 | $27.70 | 56700 |
| 2021-09-17 | 66.42 | $27.86 | 57500 |
| 2021-09-16 | 66.33 | $27.98 | 53300 |
| 2021-09-15 | 66.24 | $27.85 | 63500 |
| 2021-09-14 | 66.21 | $27.67 | 53100 |
| 2021-09-13 | 66.23 | $27.73 | 42700 |
| 2021-09-10 | 66.24 | $27.61 | 442400 |
| 2021-09-09 | 66.31 | $27.59 | 47400 |
| 2021-09-08 | 66.44 | $27.46 | 54500 |
| 2021-09-07 | 66.62 | $27.29 | 41900 |
| 2021-09-03 | 66.82 | $27.49 | 63100 |
| 2021-09-02 | 66.89 | $27.47 | 101500 |
| 2021-09-01 | 66.98 | $27.02 | 71800 |
| 2021-08-31 | 67.21 | $26.75 | 202500 |
| 2021-08-30 | 67.51 | $26.90 | 36500 |
| 2021-08-27 | 67.67 | $27.14 | 48800 |
| 2021-08-26 | 67.59 | $26.92 | 31000 |
| 2021-08-25 | 67.56 | $26.97 | 43500 |
| 2021-08-24 | 67.42 | $27.00 | 58200 |
| 2021-08-23 | 67.27 | $26.95 | 46600 |
| 2021-08-20 | 67.08 | $26.98 | 24000 |
| 2021-08-19 | 66.90 | $26.88 | 40900 |
| 2021-08-18 | 66.74 | $26.89 | 83300 |
| 2021-08-17 | 66.49 | $26.93 | 88100 |
| 2021-08-16 | 66.23 | $26.94 | 41600 |
| 2021-08-13 | 65.80 | $26.90 | 67300 |
| 2021-08-12 | 65.36 | $26.76 | 45500 |
| 2021-08-11 | 64.91 | $26.72 | 111600 |
| 2021-08-10 | 64.43 | $26.93 | 60800 |
| 2021-08-09 | 63.78 | $27.13 | 44400 |
| 2021-08-06 | 62.80 | $27.45 | 19000 |
| 2021-08-05 | 61.55 | $27.37 | 38900 |
| 2021-08-04 | 60.23 | $27.39 | 29400 |
| 2021-08-03 | 58.84 | $27.59 | 48100 |
| 2021-08-02 | 57.21 | $27.77 | 26000 |
| 2021-07-30 | 55.33 | $27.78 | 28800 |
| 2021-07-29 | 53.35 | $27.70 | 53700 |
| 2021-07-28 | 51.27 | $27.57 | 26900 |
| 2021-07-27 | 49.08 | $27.58 | 27900 |
| 2021-07-26 | 46.78 | $27.50 | 33800 |
| 2021-07-23 | 44.27 | $27.38 | 32100 |
| 2021-07-22 | 41.63 | $27.26 | 38800 |
| 2021-07-21 | 38.86 | $27.26 | 63100 |
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